시장 데이터를 불러오는 중
전체 종목
Robin Energy Ltd. - Common Stock 과거 주가
Robin Energy Ltd. - Common Stock · RBNE · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Robin Energy Ltd. - Common Stock · RBNE · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,089 | ₩3,102 | ₩2,867 | ₩2,982 | -3.46% | 1.9만 |
| 2026.10.08 | ₩3,042 | ₩3,042 | ₩2,828 | ₩2,902 | -4.62% | 1.7만 |
| 2026.10.07 | ₩3,009 | ₩3,116 | ₩2,848 | ₩2,969 | -1.33% | 2.3만 |
| 2026.10.06 | ₩2,848 | ₩3,054 | ₩2,848 | ₩2,969 | +4.23% | 7.2천 |
| 2026.10.05 | ₩2,862 | ₩3,009 | ₩2,768 | ₩2,888 | +0.93% | 4.5만 |
| 2026.10.02 | ₩3,156 | ₩3,156 | ₩3,009 | ₩3,009 | -4.66% | 1.7만 |
| 2026.10.01 | ₩3,196 | ₩3,196 | ₩3,022 | ₩3,076 | -3.77% | 3.1만 |
| 2026.09.30 | ₩3,156 | ₩3,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,200 |
| +1.40% |
| 7.2천 |
| 2026.09.29 | ₩3,156 | ₩3,209 | ₩3,129 | ₩3,129 | -0.85% | 5천 |
|---|
| 2026.09.28 | ₩3,263 | ₩3,263 | ₩3,116 | ₩3,153 | -3.36% | 4.7천 |
|---|
| 2026.09.25 | ₩3,089 | ₩3,414 | ₩3,076 | ₩3,169 | +2.60% | 2.1만 |
|---|
| 2026.09.24 | ₩3,195 | ₩3,235 | ₩3,102 | ₩3,116 | -2.47% | 1.9만 |
|---|
| 2026.09.23 | ₩3,410 | ₩3,495 | ₩3,122 | ₩3,169 | -7.06% | 10.4만 |
|---|
| 2026.09.22 | ₩3,169 | ₩3,351 | ₩3,076 | ₩3,209 | +1.27% | 2.9만 |
|---|
| 2026.09.21 | ₩3,330 | ₩3,442 | ₩3,183 | ₩3,196 | -4.02% | 2.1만 |
|---|
| 2026.09.18 | ₩3,356 | ₩3,370 | ₩3,142 | ₩3,290 | -1.99% | 9.9천 |
|---|
| 2026.09.17 | ₩3,261 | ₩3,356 | ₩3,076 | ₩3,350 | +2.71% | 1.6만 |
|---|
| 2026.09.16 | ₩3,423 | ₩3,537 | ₩3,058 | ₩3,129 | -8.59% | 4.4만 |
|---|
| 2026.09.15 | ₩4,065 | ₩4,105 | ₩3,343 | ₩3,423 | -15.79% | 11.5만 |
|---|
| 2026.09.14 | ₩3,597 | ₩4,092 | ₩3,597 | ₩4,012 | +11.52% | 4.6만 |
|---|
| 2026.09.11 | ₩3,610 | ₩3,778 | ₩3,477 | ₩3,557 | -1.48% | 4.6만 |
|---|
| 2026.09.10 | ₩3,517 | ₩3,717 | ₩3,517 | ₩3,570 | +1.52% | 2.6만 |
|---|
| 2026.09.09 | ₩3,691 | ₩3,798 | ₩3,570 | ₩3,584 | -2.90% | 1.7만 |
|---|
| 2026.09.08 | ₩3,584 | ₩3,771 | ₩3,557 | ₩3,624 | +1.12% | 1.4만 |
|---|
| 2026.09.04 | ₩3,584 | ₩3,584 | ₩3,477 | ₩3,557 | -0.75% | 5.7천 |
|---|
| 2026.09.03 | ₩3,544 | ₩3,582 | ₩3,395 | ₩3,437 | -3.02% | 1.5만 |
|---|
| 2026.09.02 | ₩3,544 | ₩3,557 | ₩3,410 | ₩3,544 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩3,570 | ₩3,651 | ₩3,316 | ₩3,503 | -1.87% | 2.9만 |
|---|
| 2026.08.31 | ₩3,624 | ₩3,637 | ₩3,437 | ₩3,477 | -4.06% | 1.5만 |
|---|
| 2026.08.28 | ₩3,651 | ₩3,651 | ₩3,463 | ₩3,503 | -4.03% | 1.5만 |
|---|
| 2026.08.27 | ₩3,557 | ₩3,651 | ₩3,477 | ₩3,637 | +2.26% | 2.8만 |
|---|
| 2026.08.26 | ₩3,503 | ₩3,584 | ₩3,343 | ₩3,544 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩3,477 | ₩3,584 | ₩3,370 | ₩3,397 | -2.31% | 2만 |
|---|
| 2026.08.24 | ₩3,717 | ₩3,732 | ₩3,437 | ₩3,437 | -7.55% | 2.1만 |
|---|
| 2026.08.21 | ₩3,878 | ₩4,045 | ₩3,744 | ₩3,744 | -3.45% | 2.1만 |
|---|
| 2026.08.20 | ₩3,972 | ₩4,065 | ₩3,784 | ₩3,891 | -2.02% | 1.2만 |
|---|
| 2026.08.19 | ₩4,025 | ₩4,058 | ₩3,811 | ₩3,978 | -1.16% | 2.9만 |
|---|
| 2026.08.18 | ₩3,771 | ₩4,119 | ₩3,677 | ₩4,012 | +6.38% | 6.3만 |
|---|
| 2026.08.17 | ₩3,410 | ₩3,865 | ₩3,397 | ₩3,784 | +10.98% | 7만 |
|---|
| 2026.08.14 | ₩3,610 | ₩3,664 | ₩3,343 | ₩3,397 | -5.93% | 4.1만 |
|---|
| 2026.08.13 | ₩3,423 | ₩3,717 | ₩3,423 | ₩3,664 | +7.03% | 3.7만 |
|---|
| 2026.08.12 | ₩3,249 | ₩3,477 | ₩3,196 | ₩3,437 | +5.76% | 4.7만 |
|---|
| 2026.08.11 | ₩3,156 | ₩3,261 | ₩3,142 | ₩3,196 | +1.27% | 4.6만 |
|---|
| 2026.08.10 | ₩3,209 | ₩3,343 | ₩3,062 | ₩3,169 | -1.25% | 8.4만 |
|---|
| 2026.08.07 | ₩3,330 | ₩3,410 | ₩3,042 | ₩3,183 | -4.42% | 5.1만 |
|---|
| 2026.08.06 | ₩3,370 | ₩3,410 | ₩3,102 | ₩3,163 | -6.15% | 4.2만 |
|---|
| 2026.08.05 | ₩3,490 | ₩3,610 | ₩3,223 | ₩3,236 | -7.28% | 4.9만 |
|---|
| 2026.08.04 | ₩3,557 | ₩3,557 | ₩3,370 | ₩3,450 | -3.01% | 5.7만 |
|---|
| 2026.08.03 | ₩3,343 | ₩3,677 | ₩3,236 | ₩3,463 | +3.60% | 11.7만 |
|---|
| 2026.07.31 | ₩3,209 | ₩3,544 | ₩3,009 | ₩3,330 | +3.75% | 15.3만 |
|---|
| 2026.07.30 | ₩3,383 | ₩3,517 | ₩2,768 | ₩3,263 | -3.56% | 7.9만 |
|---|
| 2026.07.29 | ₩3,624 | ₩3,771 | ₩3,292 | ₩3,356 | -7.38% | 15.3만 |
|---|
| 2026.07.28 | ₩4,159 | ₩4,239 | ₩3,423 | ₩3,530 | -15.11% | 20.8만 |
|---|
| 2026.07.27 | ₩4,252 | ₩4,399 | ₩4,105 | ₩4,145 | -2.52% | 14.3만 |
|---|
| 2026.07.24 | ₩4,707 | ₩5,015 | ₩4,212 | ₩4,279 | -9.09% | 84.1만 |
|---|
| 2026.07.23 | ₩5,977 | ₩8,384 | ₩5,961 | ₩7,595 | +27.07% | 66.5만 |
|---|
| 2026.07.22 | ₩6,365 | ₩6,552 | ₩5,951 | ₩5,964 | -6.30% | 9.1만 |
|---|
| 2026.07.21 | ₩6,178 | ₩6,659 | ₩6,091 | ₩6,392 | +3.46% | 5.5만 |
|---|
| 2026.07.20 | ₩5,844 | ₩6,539 | ₩5,449 | ₩6,178 | +5.72% | 7.4만 |
|---|
| 2026.07.17 | ₩5,456 | ₩6,245 | ₩5,055 | ₩5,884 | +7.84% | 13.4만 |
|---|
| 2026.07.16 | ₩6,967 | ₩7,020 | ₩4,814 | ₩5,483 | -21.31% | 28.7만 |
|---|
| 2026.07.15 | ₩7,769 | ₩8,745 | ₩6,686 | ₩7,047 | -9.29% | 117.4만 |
|---|
| 2026.07.14 | ₩8,852 | ₩8,852 | ₩7,689 | ₩7,829 | -11.56% | 5.2만 |
|---|
| 2026.07.13 | ₩8,478 | ₩9,615 | ₩7,716 | ₩8,973 | +5.84% | 26.4만 |
|---|
| 2026.07.10 | ₩9,989 | ₩10,478 | ₩8,308 | ₩8,625 | -13.65% | 9.8만 |
|---|
| 2026.07.09 | ₩9,574 | ₩10,898 | ₩9,267 | ₩10,742 | +12.19% | 14.5만 |
|---|
| 2026.07.08 | ₩10,330 | ₩10,370 | ₩8,645 | ₩9,267 | -10.29% | 7.4만 |
|---|
| 2026.07.07 | ₩12,917 | ₩12,917 | ₩9,828 | ₩10,330 | -20.03% | 6.1만 |
|---|
| 2026.07.06 | ₩13,058 | ₩13,740 | ₩12,637 | ₩13,138 | +0.61% | 7.1천 |
|---|
| 2026.07.02 | ₩13,720 | ₩14,221 | ₩13,459 | ₩13,459 | -1.90% | 5.6천 |
|---|
| 2026.07.01 | ₩13,499 | ₩14,221 | ₩13,118 | ₩14,061 | +4.16% | 1.2만 |
|---|
| 2026.06.30 | ₩13,238 | ₩13,539 | ₩12,938 | ₩13,539 | +2.27% | 9.2천 |
|---|
| 2026.06.29 | ₩13,640 | ₩13,760 | ₩12,576 | ₩13,439 | -1.47% | 2만 |
|---|
| 2026.06.26 | ₩12,777 | ₩13,539 | ₩12,496 | ₩13,539 | +5.97% | 1.6만 |
|---|
| 2026.06.25 | ₩13,800 | ₩13,800 | ₩12,456 | ₩12,857 | -6.83% | 2.2만 |
|---|
| 2026.06.24 | ₩14,041 | ₩14,442 | ₩13,078 | ₩13,439 | -4.29% | 1.7만 |
|---|
| 2026.06.23 | ₩13,820 | ₩14,642 | ₩13,359 | ₩14,442 | +4.50% | 2.1만 |
|---|
| 2026.06.22 | ₩13,840 | ₩15,485 | ₩13,539 | ₩13,981 | +1.01% | 2.7만 |
|---|
| 2026.06.18 | ₩15,545 | ₩15,605 | ₩13,860 | ₩14,041 | -9.68% | 4.4만 |
|---|
| 2026.06.17 | ₩16,307 | ₩16,327 | ₩15,505 | ₩15,625 | -4.18% | 2.6만 |
|---|
| 2026.06.16 | ₩16,508 | ₩16,969 | ₩15,846 | ₩16,227 | -1.70% | 4.1만 |
|---|
| 2026.06.15 | ₩16,267 | ₩16,488 | ₩16,047 | ₩16,247 | -0.12% | 4만 |
|---|
| 2026.06.12 | ₩16,247 | ₩17,210 | ₩15,846 | ₩15,906 | -2.10% | 9만 |
|---|
| 2026.06.11 | ₩22,265 | ₩22,265 | ₩17,651 | ₩17,952 | -19.37% | 76.1만 |
|---|
| 2026.06.10 | ₩21,262 | ₩22,666 | ₩20,058 | ₩21,462 | +0.94% | 54.8만 |
|---|
| 2026.06.09 | ₩21,462 | ₩21,462 | ₩20,058 | ₩21,262 | -0.93% | 1.6만 |
|---|
| 2026.06.08 | ₩20,660 | ₩21,563 | ₩20,058 | ₩21,462 | +3.88% | 1.7만 |
|---|
| 2026.06.05 | ₩21,061 | ₩21,262 | ₩20,058 | ₩20,058 | -4.76% | 1.6만 |
|---|
| 2026.06.04 | ₩20,860 | ₩21,061 | ₩19,858 | ₩20,860 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩22,064 | ₩22,064 | ₩20,860 | ₩21,061 | -4.55% | 1.8만 |
|---|
| 2026.06.02 | ₩22,064 | ₩22,224 | ₩21,081 | ₩21,262 | -3.64% | 2만 |
|---|
| 2026.06.01 | ₩22,265 | ₩22,666 | ₩21,763 | ₩22,064 | -0.90% | 1.4만 |
|---|
| 2026.05.29 | ₩22,666 | ₩22,666 | ₩21,663 | ₩22,064 | -2.65% | 1.6만 |
|---|
| 2026.05.28 | ₩21,863 | ₩23,267 | ₩21,863 | ₩22,465 | +2.75% | 2.8만 |
|---|
| 2026.05.27 | ₩22,465 | ₩22,465 | ₩21,663 | ₩22,064 | -1.79% | 1.1만 |
|---|
| 2026.05.26 | ₩23,468 | ₩23,669 | ₩22,465 | ₩22,465 | -4.27% | 1.6만 |
|---|
| 2026.05.22 | ₩24,070 | ₩24,070 | ₩23,267 | ₩23,267 | -3.33% | 1.1만 |
|---|
| 2026.05.21 | ₩24,270 | ₩24,672 | ₩23,267 | ₩24,070 | -0.83% | 1.1만 |
|---|
| 2026.05.20 | ₩24,672 | ₩24,872 | ₩24,270 | ₩24,270 | -1.63% | 7.2천 |
|---|
| 2026.05.19 | ₩24,672 | ₩25,674 | ₩24,270 | ₩24,270 | -1.63% | 1.5만 |
|---|
| 2026.05.18 | ₩25,875 | ₩25,875 | ₩24,471 | ₩24,471 | -5.43% | 1.9만 |
|---|
| 2026.05.15 | ₩26,878 | ₩26,878 | ₩24,772 | ₩25,875 | -3.73% | 2.2만 |
|---|
| 2026.05.14 | ₩26,276 | ₩27,279 | ₩25,674 | ₩26,878 | +2.29% | 2.9만 |
|---|
| 2026.05.13 | ₩26,677 | ₩26,677 | ₩24,872 | ₩25,073 | -6.02% | 1.7만 |
|---|
| 2026.05.12 | ₩27,480 | ₩28,683 | ₩26,276 | ₩27,079 | -1.46% | 2.1만 |
|---|
| 2026.05.11 | ₩26,076 | ₩27,279 | ₩25,273 | ₩26,477 | +1.54% | 1.5만 |
|---|
| 2026.05.08 | ₩28,282 | ₩28,282 | ₩26,156 | ₩26,276 | -7.09% | 2.3만 |
|---|
| 2026.05.07 | ₩28,282 | ₩29,666 | ₩28,081 | ₩28,282 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩29,686 | ₩29,686 | ₩27,079 | ₩27,881 | -6.08% | 2.2만 |
|---|
| 2026.05.05 | ₩31,892 | ₩32,294 | ₩28,081 | ₩29,887 | -6.29% | 2.4만 |
|---|
| 2026.05.04 | ₩32,294 | ₩33,096 | ₩31,190 | ₩32,695 | +1.24% | 2.2만 |
|---|
| 2026.05.01 | ₩32,294 | ₩32,695 | ₩31,491 | ₩32,494 | +0.62% | 9.5천 |
|---|
| 2026.04.30 | ₩31,892 | ₩32,494 | ₩31,090 | ₩31,692 | -0.63% | 1.7만 |
|---|
| 2026.04.29 | ₩32,695 | ₩33,497 | ₩30,890 | ₩31,491 | -3.68% | 3.3만 |
|---|
| 2026.04.28 | ₩35,704 | ₩35,904 | ₩32,093 | ₩33,698 | -5.62% | 3.1만 |
|---|
| 2026.04.27 | ₩38,712 | ₩38,712 | ₩36,305 | ₩36,506 | -5.70% | 4.2만 |
|---|
| 2026.04.24 | ₩39,715 | ₩39,896 | ₩38,110 | ₩38,311 | -3.54% | 1.2만 |
|---|
| 2026.04.23 | ₩38,913 | ₩41,520 | ₩38,311 | ₩40,919 | +5.15% | 2.5만 |
|---|
| 2026.04.22 | ₩38,913 | ₩39,515 | ₩37,709 | ₩39,314 | +1.03% | 2.4만 |
|---|
| 2026.04.21 | ₩38,712 | ₩39,113 | ₩37,108 | ₩39,113 | +1.04% | 3.1만 |
|---|
| 2026.04.20 | ₩39,515 | ₩39,916 | ₩37,609 | ₩38,311 | -3.05% | 3만 |
|---|
| 2026.04.17 | ₩39,314 | ₩39,515 | ₩37,910 | ₩38,512 | -2.04% | 3.5만 |
|---|
| 2026.04.16 | ₩38,311 | ₩40,016 | ₩37,709 | ₩39,916 | +4.19% | 4.2만 |
|---|
| 2026.04.15 | ₩36,105 | ₩38,512 | ₩34,901 | ₩38,110 | +5.56% | 3.5만 |
|---|
| 2026.04.14 | ₩36,506 | ₩36,706 | ₩35,302 | ₩35,904 | -1.65% | 3.1만 |
|---|
| 2026.04.13 | ₩37,709 | ₩39,113 | ₩35,704 | ₩36,706 | -2.66% | 6.9만 |
|---|
| 2026.04.10 | ₩40,317 | ₩40,638 | ₩32,695 | ₩33,698 | -16.42% | 9.5만 |
|---|
| 2026.04.09 | ₩41,922 | ₩42,724 | ₩39,214 | ₩40,116 | -4.31% | 6.4만 |
|---|
| 2026.04.08 | ₩41,320 | ₩43,927 | ₩41,119 | ₩42,122 | +1.94% | 6.7만 |
|---|
| 2026.04.07 | ₩42,323 | ₩46,234 | ₩41,721 | ₩45,131 | +6.64% | 13.5만 |
|---|
| 2026.04.06 | ₩42,122 | ₩44,329 | ₩41,320 | ₩42,323 | +0.48% | 7만 |
|---|
| 2026.04.02 | ₩46,936 | ₩49,142 | ₩41,922 | ₩43,125 | -8.12% | 26.2만 |
|---|
| 2026.04.01 | ₩44,730 | ₩45,933 | ₩40,718 | ₩41,922 | -6.28% | 12.8만 |
|---|
| 2026.03.31 | ₩49,744 | ₩50,145 | ₩43,326 | ₩49,142 | -1.21% | 17.2만 |
|---|
| 2026.03.30 | ₩52,151 | ₩59,573 | ₩48,842 | ₩50,747 | -2.69% | 44.1만 |
|---|
| 2026.03.27 | ₩52,552 | ₩54,759 | ₩48,340 | ₩49,544 | -5.73% | 113.1만 |
|---|
| 2026.03.26 | ₩50,948 | ₩56,163 | ₩41,520 | ₩42,523 | -16.54% | 148.8만 |
|---|
| 2026.03.25 | ₩39,715 | ₩47,738 | ₩34,099 | ₩46,535 | +17.17% | 130.8만 |
|---|
| 2026.03.24 | ₩30,488 | ₩50,547 | ₩26,477 | ₩42,323 | +38.82% | 1229.1만 |
|---|
| 2026.03.23 | ₩23,267 | ₩23,468 | ₩21,061 | ₩22,064 | -5.17% | 6.7만 |
|---|
| 2026.03.20 | ₩25,674 | ₩26,076 | ₩23,468 | ₩23,869 | -7.03% | 6.4만 |
|---|
| 2026.03.19 | ₩27,079 | ₩27,079 | ₩24,651 | ₩26,477 | -2.22% | 6.1만 |
|---|
| 2026.03.18 | ₩29,084 | ₩30,990 | ₩26,276 | ₩27,279 | -6.21% | 8.3만 |
|---|
| 2026.03.17 | ₩29,686 | ₩30,890 | ₩28,282 | ₩29,084 | -2.03% | 4.1만 |
|---|
| 2026.03.16 | ₩28,884 | ₩31,872 | ₩28,483 | ₩30,288 | +4.86% | 6.2만 |
|---|
| 2026.03.13 | ₩35,503 | ₩35,704 | ₩29,887 | ₩30,087 | -15.25% | 13.5만 |
|---|
| 2026.03.12 | ₩42,924 | ₩43,125 | ₩34,500 | ₩35,704 | -16.82% | 64.9만 |
|---|
| 2026.03.11 | ₩38,512 | ₩39,013 | ₩34,099 | ₩36,305 | -5.73% | 10.6만 |
|---|
| 2026.03.10 | ₩44,529 | ₩44,629 | ₩32,294 | ₩39,715 | -10.81% | 30.8만 |
|---|
| 2026.03.09 | ₩51,549 | ₩52,753 | ₩42,323 | ₩45,532 | -11.67% | 13.4만 |
|---|
| 2026.03.06 | ₩59,172 | ₩62,381 | ₩50,948 | ₩51,951 | -12.20% | 18.1만 |
|---|
| 2026.03.05 | ₩49,744 | ₩67,596 | ₩49,544 | ₩58,369 | +17.34% | 34.8만 |
|---|
| 2026.03.04 | ₩54,157 | ₩54,759 | ₩47,337 | ₩51,951 | -4.07% | 22.7만 |
|---|
| 2026.03.03 | ₩67,997 | ₩68,158 | ₩53,756 | ₩53,956 | -20.65% | 49.2만 |
|---|
| 2026.03.02 | ₩92,468 | ₩94,474 | ₩58,570 | ₩71,808 | -22.34% | 124.6만 |
|---|
| 2026.02.27 | ₩83,442 | ₩84,244 | ₩78,427 | ₩81,236 | -2.64% | 13만 |
|---|
| 2026.02.26 | ₩80,032 | ₩88,456 | ₩76,422 | ₩77,625 | -3.01% | 7.4만 |
|---|
| 2026.02.25 | ₩79,531 | ₩81,215 | ₩76,221 | ₩79,831 | +0.38% | 1.6만 |
|---|
| 2026.02.24 | ₩80,433 | ₩83,041 | ₩74,817 | ₩80,333 | -0.12% | 3.2만 |
|---|
| 2026.02.23 | ₩82,640 | ₩85,849 | ₩78,829 | ₩79,631 | -3.64% | 3.7만 |
|---|
| 2026.02.20 | ₩82,439 | ₩86,110 | ₩78,427 | ₩82,640 | +0.24% | 4.7만 |
|---|
| 2026.02.19 | ₩96,279 | ₩106,108 | ₩78,227 | ₩85,648 | -11.04% | 15.3만 |
|---|
| 2026.02.18 | ₩82,840 | ₩95,276 | ₩82,339 | ₩85,247 | +2.91% | 6만 |
|---|
| 2026.02.17 | ₩76,020 | ₩80,433 | ₩72,209 | ₩77,023 | +1.32% | 2.4만 |
|---|
| 2026.02.13 | ₩75,017 | ₩84,244 | ₩73,814 | ₩82,238 | +9.63% | 1.6만 |
|---|
| 2026.02.12 | ₩81,236 | ₩81,637 | ₩73,613 | ₩76,221 | -6.17% | 1만 |
|---|
| 2026.02.11 | ₩82,640 | ₩85,388 | ₩79,430 | ₩82,038 | -0.73% | 1.7만 |
|---|
| 2026.02.10 | ₩82,038 | ₩85,849 | ₩78,427 | ₩81,236 | -0.98% | 1.7만 |
|---|
| 2026.02.09 | ₩83,843 | ₩85,849 | ₩80,233 | ₩81,637 | -2.63% | 2.7만 |
|---|
| 2026.02.06 | ₩73,613 | ₩89,660 | ₩71,206 | ₩86,751 | +17.85% | 3만 |
|---|
| 2026.02.05 | ₩77,826 | ₩82,238 | ₩71,608 | ₩73,613 | -5.41% | 1.4만 |
|---|
| 2026.02.04 | ₩78,026 | ₩90,462 | ₩74,015 | ₩79,430 | +1.80% | 3.4만 |
|---|
| 2026.02.03 | ₩74,416 | ₩84,846 | ₩68,198 | ₩79,631 | +7.01% | 2.5만 |
|---|
| 2026.02.02 | ₩78,427 | ₩86,852 | ₩74,015 | ₩74,817 | -4.60% | 2만 |
|---|
| 2026.01.30 | ₩98,486 | ₩98,486 | ₩80,233 | ₩93,872 | -4.68% | 2.5만 |
|---|
| 2026.01.29 | ₩97,683 | ₩100,291 | ₩87,052 | ₩97,884 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩90,262 | ₩95,276 | ₩85,648 | ₩95,276 | +5.56% | 2만 |
|---|
| 2026.01.27 | ₩83,843 | ₩88,055 | ₩72,209 | ₩87,454 | +4.31% | 2.7만 |
|---|
| 2026.01.26 | ₩81,035 | ₩86,250 | ₩72,410 | ₩83,442 | +2.97% | 2.1만 |
|---|
| 2026.01.23 | ₩74,416 | ₩84,044 | ₩73,212 | ₩81,035 | +8.89% | 3.4만 |
|---|
| 2026.01.22 | ₩69,000 | ₩73,413 | ₩67,095 | ₩72,811 | +5.52% | 1.3만 |
|---|
| 2026.01.21 | ₩66,994 | ₩70,204 | ₩66,212 | ₩69,602 | +3.89% | 8.6천 |
|---|
| 2026.01.20 | ₩66,192 | ₩68,799 | ₩63,183 | ₩66,994 | +1.21% | 9.2천 |
|---|
| 2026.01.16 | ₩65,991 | ₩68,599 | ₩63,544 | ₩67,596 | +2.43% | 1.2만 |
|---|
| 2026.01.15 | ₩68,599 | ₩69,361 | ₩63,183 | ₩65,991 | -3.80% | 3.1만 |
|---|
| 2026.01.14 | ₩71,206 | ₩82,238 | ₩69,602 | ₩75,218 | +5.63% | 5.5만 |
|---|
| 2026.01.13 | ₩69,000 | ₩78,227 | ₩66,392 | ₩69,602 | +0.87% | 4.1만 |
|---|
| 2026.01.12 | ₩68,198 | ₩73,012 | ₩64,788 | ₩69,000 | +1.18% | 2.4만 |
|---|
| 2026.01.09 | ₩74,817 | ₩74,997 | ₩65,289 | ₩67,797 | -9.38% | 2.7만 |
|---|
| 2026.01.08 | ₩67,395 | ₩78,026 | ₩66,593 | ₩73,814 | +9.52% | 4만 |
|---|
| 2026.01.07 | ₩68,599 | ₩69,702 | ₩65,991 | ₩69,401 | +1.17% | 5.6천 |
|---|
| 2026.01.06 | ₩71,808 | ₩72,611 | ₩64,186 | ₩66,192 | -7.82% | 8.2천 |
|---|
| 2026.01.05 | ₩66,192 | ₩72,811 | ₩65,390 | ₩71,206 | +7.58% | 2.4만 |
|---|
| 2026.01.02 | ₩59,372 | ₩66,092 | ₩57,166 | ₩63,785 | +7.43% | 1.3만 |
|---|
| 2025.12.31 | ₩57,366 | ₩60,776 | ₩57,166 | ₩58,770 | +2.45% | 6.8천 |
|---|
| 2025.12.30 | ₩59,372 | ₩61,077 | ₩57,166 | ₩59,372 | 0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩58,369 | ₩70,204 | ₩57,767 | ₩59,974 | +2.75% | 3.9만 |
|---|
| 2025.12.26 | ₩63,384 | ₩65,470 | ₩55,762 | ₩61,177 | -3.48% | 2.4만 |
|---|
| 2025.12.24 | ₩70,204 | ₩75,017 | ₩61,579 | ₩64,607 | -7.97% | 2.3만 |
|---|
| 2025.12.23 | ₩72,209 | ₩74,817 | ₩70,705 | ₩71,808 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩71,407 | ₩84,545 | ₩69,802 | ₩82,238 | +15.17% | 1.5만 |
|---|
| 2025.12.19 | ₩80,132 | ₩83,442 | ₩78,227 | ₩83,442 | +4.13% | 4.3천 |
|---|
| 2025.12.18 | ₩80,734 | ₩84,244 | ₩76,522 | ₩79,631 | -1.37% | 2.1만 |
|---|
| 2025.12.17 | ₩85,448 | ₩90,863 | ₩75,218 | ₩89,560 | +4.81% | 5.5만 |
|---|
| 2025.12.16 | ₩83,241 | ₩85,849 | ₩79,330 | ₩81,236 | -2.41% | 5.3천 |
|---|
| 2025.12.15 | ₩84,946 | ₩85,047 | ₩76,522 | ₩77,826 | -8.38% | 2.4천 |
|---|
| 2025.12.12 | ₩85,949 | ₩89,359 | ₩83,041 | ₩83,041 | -3.38% | 3.3천 |
|---|
| 2025.12.11 | ₩85,247 | ₩88,256 | ₩85,247 | ₩87,052 | +2.12% | 2.2천 |
|---|
| 2025.12.10 | ₩94,273 | ₩94,273 | ₩88,055 | ₩90,262 | -4.26% | 1.8천 |
|---|
| 2025.12.09 | ₩87,454 | ₩93,772 | ₩85,247 | ₩92,067 | +5.28% | 2.7천 |
|---|
| 2025.12.08 | ₩86,250 | ₩91,265 | ₩85,247 | ₩87,253 | +1.16% | 3.2천 |
|---|
| 2025.12.05 | ₩85,147 | ₩90,262 | ₩82,038 | ₩86,250 | +1.30% | 3천 |
|---|
| 2025.12.04 | ₩77,525 | ₩85,247 | ₩77,525 | ₩83,743 | +8.02% | 3.5천 |
|---|
| 2025.12.03 | ₩73,613 | ₩78,227 | ₩72,209 | ₩77,525 | +5.31% | 2천 |
|---|
| 2025.12.02 | ₩81,336 | ₩82,740 | ₩72,310 | ₩73,212 | -9.99% | 3.8천 |
|---|
| 2025.12.01 | ₩81,536 | ₩83,141 | ₩80,233 | ₩81,336 | -0.25% | 1.8천 |
|---|
| 2025.11.28 | ₩82,238 | ₩82,238 | ₩80,333 | ₩81,536 | -0.85% | 1.2천 |
|---|
| 2025.11.26 | ₩79,631 | ₩81,236 | ₩78,628 | ₩80,834 | +1.51% | 1.7천 |
|---|
| 2025.11.25 | ₩77,224 | ₩79,731 | ₩75,920 | ₩79,230 | +2.60% | 1.6천 |
|---|
| 2025.11.24 | ₩71,206 | ₩77,224 | ₩70,906 | ₩76,020 | +6.76% | 2.1천 |
|---|
| 2025.11.21 | ₩68,198 | ₩72,209 | ₩67,095 | ₩69,100 | +1.32% | 2.6천 |
|---|
| 2025.11.20 | ₩82,138 | ₩84,746 | ₩67,195 | ₩67,395 | -17.95% | 6.5천 |
|---|
| 2025.11.19 | ₩89,560 | ₩89,760 | ₩80,834 | ₩81,536 | -8.96% | 5.8천 |
|---|
| 2025.11.18 | ₩85,849 | ₩91,565 | ₩85,347 | ₩90,161 | +5.02% | 2.6천 |
|---|
| 2025.11.17 | ₩88,256 | ₩92,267 | ₩85,247 | ₩88,256 | 0.00% | 3.2천 |
|---|
| 2025.11.14 | ₩84,846 | ₩89,459 | ₩84,846 | ₩88,557 | +4.37% | 4.9천 |
|---|
| 2025.11.13 | ₩101,294 | ₩102,297 | ₩81,236 | ₩90,061 | -11.09% | 1.8만 |
|---|
| 2025.11.12 | ₩109,317 | ₩110,320 | ₩106,308 | ₩106,308 | -2.75% | 6.2천 |
|---|
| 2025.11.11 | ₩110,320 | ₩111,423 | ₩109,317 | ₩110,320 | 0.00% | 5.7천 |
|---|
| 2025.11.10 | ₩111,323 | ₩112,326 | ₩110,320 | ₩111,323 | 0.00% | 5.2천 |
|---|
| 2025.11.07 | ₩114,331 | ₩114,331 | ₩110,320 | ₩110,320 | -3.51% | 5천 |
|---|
| 2025.11.06 | ₩121,352 | ₩121,352 | ₩113,329 | ₩113,329 | -6.61% | 6.1천 |
|---|
| 2025.11.05 | ₩117,340 | ₩123,358 | ₩116,337 | ₩121,352 | +3.42% | 4.2천 |
|---|
| 2025.11.04 | ₩117,340 | ₩120,349 | ₩115,334 | ₩117,340 | 0.00% | 5.6천 |
|---|
| 2025.11.03 | ₩122,856 | ₩123,358 | ₩117,340 | ₩119,346 | -2.86% | 6천 |
|---|
| 2025.10.31 | ₩122,355 | ₩129,375 | ₩121,252 | ₩125,363 | +2.46% | 1.1만 |
|---|
| 2025.10.30 | ₩118,343 | ₩125,363 | ₩118,343 | ₩123,358 | +4.24% | 1.2만 |
|---|
| 2025.10.29 | ₩113,329 | ₩123,358 | ₩113,329 | ₩119,346 | +5.31% | 1.4만 |
|---|
| 2025.10.28 | ₩117,340 | ₩120,349 | ₩113,329 | ₩116,337 | -0.85% | 2.1만 |
|---|
| 2025.10.27 | ₩120,349 | ₩123,358 | ₩120,349 | ₩120,349 | 0.00% | 1.4만 |
|---|
| 2025.10.24 | ₩121,352 | ₩127,369 | ₩118,845 | ₩121,352 | 0.00% | 6.2만 |
|---|
| 2025.10.23 | ₩160,465 | ₩175,509 | ₩135,393 | ₩137,398 | -14.37% | 65.5만 |
|---|
| 2025.10.22 | ₩124,361 | ₩129,375 | ₩121,352 | ₩127,369 | +2.42% | 7.5천 |
|---|
| 2025.10.21 | ₩128,372 | ₩128,372 | ₩124,361 | ₩125,363 | -2.34% | 3.8천 |
|---|
| 2025.10.20 | ₩127,369 | ₩129,375 | ₩126,366 | ₩129,375 | +1.57% | 2천 |
|---|
| 2025.10.17 | ₩126,366 | ₩129,375 | ₩123,859 | ₩125,363 | -0.79% | 4.2천 |
|---|
| 2025.10.16 | ₩129,375 | ₩130,378 | ₩126,366 | ₩127,369 | -1.55% | 4.7천 |
|---|
| 2025.10.15 | ₩130,378 | ₩131,381 | ₩126,366 | ₩128,372 | -1.54% | 4.7천 |
|---|
| 2025.10.14 | ₩128,372 | ₩130,378 | ₩126,366 | ₩129,375 | +0.78% | 5.5천 |
|---|
| 2025.10.13 | ₩130,378 | ₩130,378 | ₩127,369 | ₩128,372 | -1.54% | 2.9천 |
|---|
| 2025.10.10 | ₩129,375 | ₩130,378 | ₩126,366 | ₩127,369 | -1.55% | 5.9천 |
|---|