시장 데이터를 불러오는 중
전체 종목
루브릭 과거 주가
Rubrik, Inc. Class A Common Stock · RBRK · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rubrik, Inc. Class A Common Stock · RBRK · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩162,647 | ₩167,904 | ₩160,059 | ₩167,810 | +3.17% | 251.9만 |
| 2026.10.08 | ₩165,195 | ₩166,282 | ₩159,966 | ₩162,111 | -1.87% | 249.2만 |
| 2026.10.07 | ₩165,785 | ₩168,601 | ₩162,929 | ₩165,919 | +0.08% | 235.7만 |
| 2026.10.06 | ₩168,159 | ₩171,511 | ₩167,019 | ₩168,695 | +0.32% | 257.4만 |
| 2026.10.05 | ₩159,577 | ₩166,637 | ₩158,236 | ₩164,511 | +3.09% | 410.4만 |
| 2026.10.02 | ₩156,895 | ₩159,335 | ₩155,017 | ₩159,013 | +1.35% | 316.9만 |
| 2026.10.01 | ₩155,889 | ₩156,962 | ₩152,295 | ₩154,749 | -0.73% | 207만 |
| 2026.09.30 | ₩153,730 | ₩156,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,502 |
| -0.15% |
| 237.2만 |
| 2026.09.29 | ₩151,544 | ₩154,179 | ₩149,399 | ₩153,904 | +1.56% | 204.6만 |
|---|
| 2026.09.28 | ₩143,404 | ₩152,872 | ₩142,010 | ₩151,651 | +5.75% | 272만 |
|---|
| 2026.09.25 | ₩151,397 | ₩152,872 | ₩146,408 | ₩146,904 | -2.97% | 322.2만 |
|---|
| 2026.09.24 | ₩153,556 | ₩154,622 | ₩150,713 | ₩152,604 | -0.62% | 175.6만 |
|---|
| 2026.09.23 | ₩150,807 | ₩155,715 | ₩147,588 | ₩154,977 | +2.77% | 295.2만 |
|---|
| 2026.09.22 | ₩152,536 | ₩152,805 | ₩147,843 | ₩150,015 | -1.65% | 357.8만 |
|---|
| 2026.09.21 | ₩144,249 | ₩151,745 | ₩142,144 | ₩151,477 | +5.01% | 334만 |
|---|
| 2026.09.18 | ₩145,563 | ₩146,167 | ₩138,295 | ₩143,096 | -1.70% | 514.2만 |
|---|
| 2026.09.17 | ₩137,531 | ₩146,127 | ₩135,949 | ₩144,598 | +5.14% | 400.3만 |
|---|
| 2026.09.16 | ₩136,740 | ₩141,540 | ₩135,439 | ₩140,776 | +2.95% | 304.1만 |
|---|
| 2026.09.15 | ₩131,416 | ₩139,026 | ₩130,880 | ₩138,858 | +5.66% | 373.9만 |
|---|
| 2026.09.14 | ₩120,889 | ₩134,775 | ₩119,508 | ₩134,366 | +11.15% | 544.3만 |
|---|
| 2026.09.11 | ₩120,554 | ₩121,010 | ₩115,029 | ₩116,196 | -3.62% | 298.9만 |
|---|
| 2026.09.10 | ₩119,106 | ₩124,604 | ₩116,837 | ₩119,227 | +0.10% | 289.9만 |
|---|
| 2026.09.09 | ₩123,397 | ₩124,711 | ₩118,945 | ₩119,106 | -3.48% | 276.9만 |
|---|
| 2026.09.08 | ₩125,073 | ₩125,127 | ₩120,447 | ₩122,874 | -1.76% | 211.5만 |
|---|
| 2026.09.04 | ₩123,558 | ₩126,870 | ₩123,062 | ₩125,610 | +1.66% | 211.1만 |
|---|
| 2026.09.03 | ₩119,790 | ₩124,711 | ₩119,213 | ₩123,558 | +3.15% | 390.7만 |
|---|
| 2026.09.02 | ₩119,347 | ₩120,120 | ₩115,351 | ₩116,907 | -2.04% | 322.7만 |
|---|
| 2026.09.01 | ₩122,968 | ₩126,052 | ₩117,470 | ₩118,543 | -3.60% | 326만 |
|---|
| 2026.08.31 | ₩124,483 | ₩125,395 | ₩118,932 | ₩124,765 | +0.23% | 541.5만 |
|---|
| 2026.08.28 | ₩132,690 | ₩143,981 | ₩124,712 | ₩124,778 | -5.96% | 943.9만 |
|---|
| 2026.08.27 | ₩136,767 | ₩144,705 | ₩136,109 | ₩143,512 | +4.93% | 856.7만 |
|---|
| 2026.08.26 | ₩121,359 | ₩130,062 | ₩121,359 | ₩128,908 | +6.22% | 218.6만 |
|---|
| 2026.08.25 | ₩131,389 | ₩132,475 | ₩120,889 | ₩124,242 | -5.44% | 373.8만 |
|---|
| 2026.08.24 | ₩133,387 | ₩134,688 | ₩130,102 | ₩131,470 | -1.44% | 198만 |
|---|
| 2026.08.21 | ₩130,236 | ₩134,554 | ₩126,910 | ₩134,219 | +3.06% | 212.5만 |
|---|
| 2026.08.20 | ₩133,723 | ₩134,940 | ₩130,464 | ₩130,772 | -2.21% | 284.8만 |
|---|
| 2026.08.19 | ₩135,855 | ₩136,378 | ₩129,257 | ₩133,803 | -1.51% | 335.2만 |
|---|
| 2026.08.18 | ₩133,508 | ₩139,730 | ₩132,087 | ₩134,836 | +0.99% | 332.4만 |
|---|
| 2026.08.17 | ₩136,109 | ₩137,544 | ₩131,912 | ₩135,466 | -0.47% | 328.3만 |
|---|
| 2026.08.14 | ₩141,996 | ₩142,814 | ₩136,056 | ₩137,088 | -3.46% | 257.9만 |
|---|
| 2026.08.13 | ₩130,974 | ₩141,178 | ₩129,941 | ₩140,924 | +7.60% | 440.7만 |
|---|
| 2026.08.12 | ₩129,110 | ₩130,866 | ₩127,058 | ₩129,713 | +0.47% | 347.1만 |
|---|
| 2026.08.11 | ₩130,451 | ₩133,244 | ₩128,399 | ₩129,981 | -0.36% | 350.4만 |
|---|
| 2026.08.10 | ₩121,788 | ₩134,031 | ₩120,688 | ₩131,295 | +7.81% | 598.9만 |
|---|
| 2026.08.07 | ₩117,805 | ₩122,096 | ₩116,652 | ₩120,782 | +2.53% | 404.6만 |
|---|
| 2026.08.06 | ₩109,974 | ₩113,809 | ₩108,163 | ₩113,447 | +3.16% | 241만 |
|---|
| 2026.08.05 | ₩110,497 | ₩113,849 | ₩108,995 | ₩113,729 | +2.92% | 374.1만 |
|---|
| 2026.08.04 | ₩101,928 | ₩109,209 | ₩101,432 | ₩108,606 | +6.55% | 308.9만 |
|---|
| 2026.08.03 | ₩99,863 | ₩100,600 | ₩97,999 | ₩100,225 | +0.36% | 236만 |
|---|
| 2026.07.31 | ₩96,644 | ₩98,790 | ₩94,043 | ₩97,033 | +0.40% | 181.8만 |
|---|
| 2026.07.30 | ₩97,221 | ₩97,924 | ₩93,815 | ₩95,987 | -1.27% | 197.6만 |
|---|
| 2026.07.29 | ₩96,162 | ₩99,192 | ₩95,344 | ₩96,430 | +0.28% | 223.3만 |
|---|
| 2026.07.28 | ₩99,869 | ₩99,869 | ₩90,261 | ₩95,813 | -4.06% | 344.1만 |
|---|
| 2026.07.27 | ₩100,265 | ₩102,518 | ₩98,710 | ₩100,332 | +0.07% | 190.7만 |
|---|
| 2026.07.24 | ₩98,951 | ₩99,165 | ₩95,974 | ₩98,213 | -0.75% | 139.3만 |
|---|
| 2026.07.23 | ₩98,924 | ₩99,568 | ₩95,961 | ₩97,395 | -1.55% | 186.9만 |
|---|
| 2026.07.22 | ₩101,177 | ₩101,385 | ₩97,892 | ₩98,817 | -2.33% | 182.5만 |
|---|
| 2026.07.21 | ₩104,959 | ₩106,259 | ₩100,292 | ₩101,646 | -3.16% | 224만 |
|---|
| 2026.07.20 | ₩104,891 | ₩107,439 | ₩104,468 | ₩104,838 | -0.05% | 156.8만 |
|---|
| 2026.07.17 | ₩103,872 | ₩107,406 | ₩102,927 | ₩105,897 | +1.95% | 236.9만 |
|---|
| 2026.07.16 | ₩108,619 | ₩109,276 | ₩105,052 | ₩107,037 | -1.46% | 183.4만 |
|---|
| 2026.07.15 | ₩119,803 | ₩120,492 | ₩106,581 | ₩107,788 | -10.03% | 429.2만 |
|---|
| 2026.07.14 | ₩110,993 | ₩120,420 | ₩110,864 | ₩118,073 | +6.38% | 368.3만 |
|---|
| 2026.07.13 | ₩111,060 | ₩113,706 | ₩109,169 | ₩112,428 | +1.23% | 289.6만 |
|---|
| 2026.07.10 | ₩120,018 | ₩121,278 | ₩112,347 | ₩113,152 | -5.72% | 248.9만 |
|---|
| 2026.07.09 | ₩110,899 | ₩119,186 | ₩109,344 | ₩119,012 | +7.32% | 280.7만 |
|---|
| 2026.07.08 | ₩115,525 | ₩117,336 | ₩111,678 | ₩113,179 | -2.03% | 277.6만 |
|---|
| 2026.07.07 | ₩119,575 | ₩120,420 | ₩113,608 | ₩116,719 | -2.39% | 283.7만 |
|---|
| 2026.07.06 | ₩111,006 | ₩119,817 | ₩110,758 | ₩117,148 | +5.53% | 407.1만 |
|---|
| 2026.07.02 | ₩109,142 | ₩113,313 | ₩109,142 | ₩112,160 | +2.76% | 302.7만 |
|---|
| 2026.07.01 | ₩109,156 | ₩112,629 | ₩107,855 | ₩109,974 | +0.75% | 475.2만 |
|---|
| 2026.06.30 | ₩101,056 | ₩109,598 | ₩101,056 | ₩107,654 | +6.53% | 448.1만 |
|---|
| 2026.06.29 | ₩99,233 | ₩104,436 | ₩96,980 | ₩102,612 | +3.41% | 327.2만 |
|---|
| 2026.06.26 | ₩94,982 | ₩97,442 | ₩93,949 | ₩96,993 | +2.12% | 383.7만 |
|---|
| 2026.06.25 | ₩96,249 | ₩98,006 | ₩93,533 | ₩95,236 | -1.05% | 352.4만 |
|---|
| 2026.06.24 | ₩98,468 | ₩102,188 | ₩97,536 | ₩99,930 | +1.48% | 261.3만 |
|---|
| 2026.06.23 | ₩94,445 | ₩100,775 | ₩93,212 | ₩99,554 | +5.41% | 497만 |
|---|
| 2026.06.22 | ₩92,890 | ₩99,058 | ₩91,924 | ₩94,579 | +1.82% | 521만 |
|---|
| 2026.06.18 | ₩92,782 | ₩94,526 | ₩89,001 | ₩94,164 | +1.49% | 723.2만 |
|---|
| 2026.06.17 | ₩93,118 | ₩95,210 | ₩90,717 | ₩92,849 | -0.29% | 272.9만 |
|---|
| 2026.06.16 | ₩93,198 | ₩95,371 | ₩91,871 | ₩92,769 | -0.46% | 252.4만 |
|---|
| 2026.06.15 | ₩93,252 | ₩94,485 | ₩89,846 | ₩93,587 | +0.36% | 382.9만 |
|---|
| 2026.06.12 | ₩95,733 | ₩96,215 | ₩90,932 | ₩91,441 | -4.48% | 411.7만 |
|---|
| 2026.06.11 | ₩94,244 | ₩96,792 | ₩90,610 | ₩95,813 | +1.66% | 361.2만 |
|---|
| 2026.06.10 | ₩94,244 | ₩101,003 | ₩94,003 | ₩95,639 | +1.48% | 348만 |
|---|
| 2026.06.09 | ₩94,405 | ₩97,449 | ₩91,106 | ₩96,202 | +1.90% | 437.8만 |
|---|
| 2026.06.08 | ₩98,428 | ₩99,233 | ₩94,901 | ₩96,188 | -2.28% | 454.4만 |
|---|
| 2026.06.05 | ₩103,255 | ₩104,704 | ₩96,537 | ₩98,441 | -4.66% | 949.2만 |
|---|
| 2026.06.04 | ₩103,926 | ₩104,932 | ₩101,526 | ₩103,255 | -0.65% | 924.4만 |
|---|
| 2026.06.03 | ₩108,257 | ₩108,257 | ₩102,032 | ₩106,554 | -1.57% | 534.9만 |
|---|
| 2026.06.02 | ₩109,424 | ₩113,326 | ₩108,066 | ₩110,403 | +0.89% | 522.7만 |
|---|
| 2026.06.01 | ₩106,943 | ₩115,934 | ₩106,139 | ₩114,077 | +6.67% | 718.4만 |
|---|
| 2026.05.29 | ₩96,551 | ₩105,776 | ₩95,223 | ₩105,441 | +9.21% | 540.8만 |
|---|
| 2026.05.28 | ₩88,491 | ₩97,020 | ₩88,491 | ₩94,298 | +6.56% | 429.5만 |
|---|
| 2026.05.27 | ₩87,486 | ₩89,846 | ₩86,517 | ₩88,250 | +0.87% | 382만 |
|---|
| 2026.05.26 | ₩89,940 | ₩93,238 | ₩87,070 | ₩91,602 | +1.85% | 312.4만 |
|---|
| 2026.05.22 | ₩87,164 | ₩90,141 | ₩87,023 | ₩89,296 | +2.45% | 242.8만 |
|---|
| 2026.05.21 | ₩88,505 | ₩89,222 | ₩86,728 | ₩86,882 | -1.83% | 208.1만 |
|---|
| 2026.05.20 | ₩86,440 | ₩90,141 | ₩84,884 | ₩89,698 | +3.77% | 402.5만 |
|---|
| 2026.05.19 | ₩88,491 | ₩90,261 | ₩85,930 | ₩86,265 | -2.52% | 381.8만 |
|---|
| 2026.05.18 | ₩84,401 | ₩87,700 | ₩83,449 | ₩87,137 | +3.24% | 283.9만 |
|---|
| 2026.05.15 | ₩83,945 | ₩86,599 | ₩82,819 | ₩85,514 | +1.87% | 315.7만 |
|---|
| 2026.05.14 | ₩79,788 | ₩85,313 | ₩78,584 | ₩84,214 | +5.55% | 317.3만 |
|---|
| 2026.05.13 | ₩79,936 | ₩81,089 | ₩77,830 | ₩79,761 | -0.22% | 276.9만 |
|---|
| 2026.05.12 | ₩82,886 | ₩83,194 | ₩80,593 | ₩81,089 | -2.17% | 254.5만 |
|---|
| 2026.05.11 | ₩82,417 | ₩84,388 | ₩81,934 | ₩83,369 | +1.16% | 273.2만 |
|---|
| 2026.05.08 | ₩80,861 | ₩83,798 | ₩79,547 | ₩83,597 | +3.38% | 362.9만 |
|---|
| 2026.05.07 | ₩81,800 | ₩83,771 | ₩80,968 | ₩82,457 | +0.80% | 484.2만 |
|---|
| 2026.05.06 | ₩76,382 | ₩77,683 | ₩74,438 | ₩77,482 | +1.44% | 318.4만 |
|---|
| 2026.05.05 | ₩77,777 | ₩79,332 | ₩75,685 | ₩76,610 | -1.50% | 214.8만 |
|---|
| 2026.05.04 | ₩74,009 | ₩78,032 | ₩74,009 | ₩77,683 | +4.96% | 328.2만 |
|---|
| 2026.05.01 | ₩74,760 | ₩76,396 | ₩72,949 | ₩73,848 | -1.22% | 262.1만 |
|---|
| 2026.04.30 | ₩71,233 | ₩72,212 | ₩69,852 | ₩71,313 | +0.11% | 241.6만 |
|---|
| 2026.04.29 | ₩72,413 | ₩72,782 | ₩70,658 | ₩71,984 | -0.59% | 282.3만 |
|---|
| 2026.04.28 | ₩71,206 | ₩74,813 | ₩71,206 | ₩73,191 | +2.79% | 272.3만 |
|---|
| 2026.04.27 | ₩70,200 | ₩72,480 | ₩68,873 | ₩71,421 | +1.74% | 265.1만 |
|---|
| 2026.04.24 | ₩69,275 | ₩70,750 | ₩67,391 | ₩70,106 | +1.20% | 255.8만 |
|---|
| 2026.04.23 | ₩71,407 | ₩71,407 | ₩66,889 | ₩68,430 | -4.17% | 331.7만 |
|---|
| 2026.04.22 | ₩73,539 | ₩74,854 | ₩72,373 | ₩74,076 | +0.73% | 256.3만 |
|---|
| 2026.04.21 | ₩72,172 | ₩75,765 | ₩72,051 | ₩72,440 | +0.37% | 374.8만 |
|---|
| 2026.04.20 | ₩69,731 | ₩72,064 | ₩69,449 | ₩71,877 | +3.08% | 211.8만 |
|---|
| 2026.04.17 | ₩72,762 | ₩72,976 | ₩69,362 | ₩70,187 | -3.54% | 392.6만 |
|---|
| 2026.04.16 | ₩71,152 | ₩72,037 | ₩69,087 | ₩69,650 | -2.11% | 322.1만 |
|---|
| 2026.04.15 | ₩65,708 | ₩69,624 | ₩65,292 | ₩68,873 | +4.82% | 300.9만 |
|---|
| 2026.04.14 | ₩66,459 | ₩68,397 | ₩63,361 | ₩64,407 | -3.09% | 266.5만 |
|---|
| 2026.04.13 | ₩59,057 | ₩65,239 | ₩59,057 | ₩65,185 | +10.38% | 464.3만 |
|---|
| 2026.04.10 | ₩62,624 | ₩62,624 | ₩56,656 | ₩58,748 | -6.19% | 687.1만 |
|---|
| 2026.04.09 | ₩68,350 | ₩68,491 | ₩60,370 | ₩61,926 | -9.40% | 632.8만 |
|---|
| 2026.04.08 | ₩73,808 | ₩75,095 | ₩69,007 | ₩69,235 | -6.20% | 438.1만 |
|---|
| 2026.04.07 | ₩68,095 | ₩71,367 | ₩66,928 | ₩70,777 | +3.94% | 268.1만 |
|---|
| 2026.04.06 | ₩69,074 | ₩69,731 | ₩67,183 | ₩68,256 | -1.18% | 204.3만 |
|---|
| 2026.04.02 | ₩65,802 | ₩69,858 | ₩64,474 | ₩68,980 | +4.83% | 331.7만 |
|---|
| 2026.04.01 | ₩66,606 | ₩66,647 | ₩64,005 | ₩65,158 | -2.17% | 206만 |
|---|
| 2026.03.31 | ₩62,034 | ₩65,815 | ₩61,859 | ₩65,668 | +5.86% | 402만 |
|---|
| 2026.03.30 | ₩61,672 | ₩63,603 | ₩60,391 | ₩61,122 | -0.89% | 405.1만 |
|---|
| 2026.03.27 | ₩62,718 | ₩62,959 | ₩60,009 | ₩61,323 | -2.22% | 390.9만 |
|---|
| 2026.03.26 | ₩62,087 | ₩65,386 | ₩61,688 | ₩63,817 | +2.79% | 292.5만 |
|---|
| 2026.03.25 | ₩65,520 | ₩66,325 | ₩62,624 | ₩63,267 | -3.44% | 367.6만 |
|---|
| 2026.03.24 | ₩67,961 | ₩67,961 | ₩64,367 | ₩64,461 | -5.15% | 408만 |
|---|
| 2026.03.23 | ₩66,727 | ₩69,583 | ₩65,708 | ₩68,631 | +2.85% | 461.9만 |
|---|
| 2026.03.20 | ₩68,242 | ₩68,242 | ₩65,842 | ₩66,083 | -3.16% | 946.2만 |
|---|
| 2026.03.19 | ₩69,463 | ₩70,898 | ₩67,545 | ₩68,283 | -1.70% | 383.5만 |
|---|
| 2026.03.18 | ₩68,792 | ₩71,830 | ₩68,685 | ₩69,852 | +1.54% | 519.6만 |
|---|
| 2026.03.17 | ₩69,195 | ₩71,193 | ₩68,484 | ₩69,811 | +0.89% | 449만 |
|---|
| 2026.03.16 | ₩71,541 | ₩72,413 | ₩68,658 | ₩69,288 | -3.15% | 633.6만 |
|---|
| 2026.03.13 | ₩74,988 | ₩76,235 | ₩70,267 | ₩71,649 | -4.45% | 970.9만 |
|---|
| 2026.03.12 | ₩77,160 | ₩77,696 | ₩72,279 | ₩72,440 | -6.12% | 978.4만 |
|---|
| 2026.03.11 | ₩76,704 | ₩77,495 | ₩74,947 | ₩77,133 | +0.56% | 269.7만 |
|---|
| 2026.03.10 | ₩76,986 | ₩77,173 | ₩73,754 | ₩75,028 | -2.54% | 284.9만 |
|---|
| 2026.03.09 | ₩75,551 | ₩77,307 | ₩73,901 | ₩76,664 | +1.47% | 354.1만 |
|---|
| 2026.03.06 | ₩74,827 | ₩77,991 | ₩73,942 | ₩76,664 | +2.46% | 345.2만 |
|---|
| 2026.03.05 | ₩73,647 | ₩77,763 | ₩73,647 | ₩74,934 | +1.75% | 375.2만 |
|---|
| 2026.03.04 | ₩71,273 | ₩73,740 | ₩71,045 | ₩73,580 | +3.24% | 257.9만 |
|---|
| 2026.03.03 | ₩69,637 | ₩72,453 | ₩67,089 | ₩72,239 | +3.74% | 270.3만 |
|---|
| 2026.03.02 | ₩68,390 | ₩72,990 | ₩68,363 | ₩71,997 | +5.27% | 322.9만 |
|---|
| 2026.02.27 | ₩69,409 | ₩71,072 | ₩68,638 | ₩69,677 | +0.39% | 258.3만 |
|---|
| 2026.02.26 | ₩70,991 | ₩73,700 | ₩70,039 | ₩72,855 | +2.63% | 246.5만 |
|---|
| 2026.02.25 | ₩68,725 | ₩69,972 | ₩67,156 | ₩69,946 | +1.78% | 227.4만 |
|---|
| 2026.02.24 | ₩63,308 | ₩68,605 | ₩62,892 | ₩68,444 | +8.11% | 392.6만 |
|---|
| 2026.02.23 | ₩65,708 | ₩65,708 | ₩62,168 | ₩63,375 | -3.55% | 391.7만 |
|---|
| 2026.02.20 | ₩70,844 | ₩74,324 | ₩66,782 | ₩67,317 | -4.98% | 402.7만 |
|---|
| 2026.02.19 | ₩72,949 | ₩73,601 | ₩71,085 | ₩72,627 | -0.44% | 211.3만 |
|---|
| 2026.02.18 | ₩71,179 | ₩73,828 | ₩69,570 | ₩72,936 | +2.47% | 250.1만 |
|---|
| 2026.02.17 | ₩72,681 | ₩73,285 | ₩69,755 | ₩71,742 | -1.29% | 289.9만 |
|---|
| 2026.02.13 | ₩72,400 | ₩74,854 | ₩71,689 | ₩73,150 | +1.04% | 222만 |
|---|
| 2026.02.12 | ₩73,995 | ₩74,934 | ₩69,490 | ₩71,327 | -3.61% | 310.8만 |
|---|
| 2026.02.11 | ₩75,001 | ₩75,591 | ₩71,179 | ₩73,915 | -1.45% | 319.3만 |
|---|
| 2026.02.10 | ₩73,546 | ₩75,953 | ₩73,466 | ₩74,867 | +1.80% | 446.4만 |
|---|
| 2026.02.09 | ₩68,189 | ₩73,606 | ₩66,861 | ₩72,493 | +6.31% | 470.4만 |
|---|
| 2026.02.06 | ₩65,554 | ₩68,913 | ₩64,568 | ₩68,484 | +4.47% | 549.6만 |
|---|
| 2026.02.05 | ₩70,442 | ₩71,434 | ₩64,508 | ₩64,823 | -7.98% | 787.9만 |
|---|
| 2026.02.04 | ₩68,470 | ₩69,865 | ₩65,138 | ₩69,557 | +1.59% | 689.8만 |
|---|
| 2026.02.03 | ₩72,413 | ₩73,452 | ₩67,062 | ₩69,932 | -3.43% | 653.5만 |
|---|
| 2026.02.02 | ₩75,095 | ₩75,886 | ₩72,453 | ₩73,016 | -2.77% | 408.1만 |
|---|
| 2026.01.30 | ₩77,214 | ₩78,032 | ₩74,532 | ₩75,028 | -2.83% | 485.3만 |
|---|
| 2026.01.29 | ₩83,409 | ₩83,818 | ₩76,262 | ₩77,737 | -6.80% | 837.9만 |
|---|
| 2026.01.28 | ₩83,892 | ₩87,512 | ₩83,892 | ₩84,737 | +1.01% | 464.3만 |
|---|
| 2026.01.27 | ₩89,068 | ₩90,985 | ₩82,913 | ₩83,489 | -6.26% | 1053.6만 |
|---|
| 2026.01.26 | ₩88,505 | ₩92,608 | ₩88,505 | ₩91,616 | +3.52% | 335.9만 |
|---|
| 2026.01.23 | ₩87,740 | ₩89,095 | ₩87,231 | ₩88,062 | +0.37% | 206.3만 |
|---|
| 2026.01.22 | ₩88,317 | ₩88,659 | ₩86,755 | ₩87,298 | -1.15% | 233.2만 |
|---|
| 2026.01.21 | ₩87,123 | ₩87,915 | ₩84,750 | ₩86,292 | -0.95% | 290.8만 |
|---|
| 2026.01.20 | ₩88,236 | ₩90,342 | ₩86,936 | ₩87,003 | -1.40% | 314.7만 |
|---|
| 2026.01.16 | ₩92,796 | ₩92,796 | ₩89,752 | ₩89,980 | -3.03% | 397만 |
|---|
| 2026.01.15 | ₩92,326 | ₩94,874 | ₩91,716 | ₩92,595 | +0.29% | 353.3만 |
|---|
| 2026.01.14 | ₩94,539 | ₩95,035 | ₩91,093 | ₩91,374 | -3.35% | 312.4만 |
|---|
| 2026.01.13 | ₩95,934 | ₩97,006 | ₩93,708 | ₩94,968 | -1.01% | 263.6만 |
|---|
| 2026.01.12 | ₩93,869 | ₩96,054 | ₩92,581 | ₩95,706 | +1.96% | 303.8만 |
|---|
| 2026.01.09 | ₩96,819 | ₩97,208 | ₩94,418 | ₩94,620 | -2.27% | 263.8만 |
|---|
| 2026.01.08 | ₩102,531 | ₩102,531 | ₩95,826 | ₩96,108 | -6.26% | 352.1만 |
|---|
| 2026.01.07 | ₩101,096 | ₩104,060 | ₩100,869 | ₩103,081 | +1.96% | 242.6만 |
|---|
| 2026.01.06 | ₩98,227 | ₩101,056 | ₩96,363 | ₩100,721 | +2.54% | 290.3만 |
|---|
| 2026.01.05 | ₩100,600 | ₩101,331 | ₩97,771 | ₩98,562 | -2.03% | 340.2만 |
|---|
| 2026.01.02 | ₩104,127 | ₩105,642 | ₩99,601 | ₩101,204 | -2.81% | 230.1만 |
|---|
| 2025.12.31 | ₩104,596 | ₩104,596 | ₩102,183 | ₩102,558 | -1.95% | 165만 |
|---|
| 2025.12.30 | ₩105,321 | ₩105,575 | ₩103,966 | ₩104,422 | -0.85% | 165.8만 |
|---|
| 2025.12.29 | ₩104,288 | ₩105,535 | ₩103,591 | ₩104,610 | +0.31% | 137만 |
|---|
| 2025.12.26 | ₩105,937 | ₩106,487 | ₩104,006 | ₩105,481 | -0.43% | 127.4만 |
|---|
| 2025.12.24 | ₩104,798 | ₩105,924 | ₩104,261 | ₩105,669 | +0.83% | 79.4만 |
|---|
| 2025.12.23 | ₩105,924 | ₩106,809 | ₩104,596 | ₩105,602 | -0.30% | 183.9만 |
|---|
| 2025.12.22 | ₩105,696 | ₩108,217 | ₩104,731 | ₩106,890 | +1.13% | 252.9만 |
|---|
| 2025.12.19 | ₩102,974 | ₩106,554 | ₩102,786 | ₩104,838 | +1.81% | 1146.9만 |
|---|
| 2025.12.18 | ₩101,257 | ₩103,014 | ₩99,796 | ₩101,794 | +0.53% | 527.3만 |
|---|
| 2025.12.17 | ₩103,913 | ₩104,382 | ₩97,905 | ₩98,146 | -5.55% | 574.6만 |
|---|
| 2025.12.16 | ₩104,838 | ₩106,608 | ₩102,867 | ₩104,476 | -0.35% | 444.9만 |
|---|
| 2025.12.15 | ₩110,108 | ₩111,637 | ₩107,010 | ₩107,131 | -2.70% | 385.3만 |
|---|
| 2025.12.12 | ₩115,311 | ₩115,767 | ₩108,322 | ₩109,330 | -5.19% | 441.9만 |
|---|
| 2025.12.11 | ₩119,052 | ₩120,150 | ₩114,654 | ₩116,773 | -1.91% | 289.4만 |
|---|
| 2025.12.10 | ₩123,451 | ₩124,397 | ₩120,061 | ₩120,568 | -2.34% | 290.3만 |
|---|
| 2025.12.09 | ₩118,663 | ₩124,135 | ₩118,100 | ₩122,445 | +3.19% | 503.5만 |
|---|
| 2025.12.08 | ₩114,694 | ₩120,313 | ₩113,796 | ₩119,481 | +4.17% | 594.6만 |
|---|
| 2025.12.05 | ₩116,719 | ₩121,037 | ₩113,085 | ₩115,686 | -0.88% | 1713.9만 |
|---|
| 2025.12.04 | ₩95,746 | ₩96,484 | ₩93,426 | ₩94,445 | -1.36% | 893.7만 |
|---|
| 2025.12.03 | ₩92,675 | ₩96,095 | ₩91,750 | ₩95,759 | +3.33% | 262.3만 |
|---|
| 2025.12.02 | ₩93,574 | ₩94,968 | ₩92,823 | ₩93,064 | -0.54% | 257.4만 |
|---|
| 2025.12.01 | ₩91,964 | ₩93,781 | ₩90,492 | ₩91,991 | +0.03% | 320.2만 |
|---|
| 2025.11.28 | ₩92,300 | ₩94,150 | ₩91,750 | ₩92,957 | +0.71% | 79.1만 |
|---|
| 2025.11.26 | ₩92,367 | ₩93,198 | ₩91,348 | ₩91,415 | -1.03% | 154.4만 |
|---|
| 2025.11.25 | ₩90,047 | ₩92,648 | ₩88,250 | ₩92,380 | +2.59% | 149만 |
|---|
| 2025.11.24 | ₩90,530 | ₩91,911 | ₩89,367 | ₩90,369 | -0.18% | 276.9만 |
|---|
| 2025.11.21 | ₩89,859 | ₩91,187 | ₩86,828 | ₩89,296 | -0.63% | 290만 |
|---|
| 2025.11.20 | ₩96,470 | ₩96,738 | ₩90,161 | ₩90,771 | -5.91% | 260.3만 |
|---|
| 2025.11.19 | ₩92,313 | ₩94,928 | ₩91,964 | ₩93,976 | +1.80% | 170.9만 |
|---|
| 2025.11.18 | ₩93,077 | ₩94,780 | ₩90,677 | ₩92,259 | -0.88% | 273.4만 |
|---|
| 2025.11.17 | ₩97,221 | ₩97,623 | ₩92,467 | ₩93,453 | -3.88% | 193.4만 |
|---|
| 2025.11.14 | ₩91,200 | ₩96,990 | ₩90,623 | ₩95,947 | +5.21% | 211.1만 |
|---|
| 2025.11.13 | ₩98,428 | ₩98,562 | ₩93,332 | ₩94,553 | -3.94% | 229.1만 |
|---|
| 2025.11.12 | ₩101,995 | ₩102,451 | ₩98,971 | ₩99,165 | -2.77% | 135.5만 |
|---|
| 2025.11.11 | ₩101,231 | ₩102,451 | ₩100,238 | ₩101,418 | +0.19% | 136.4만 |
|---|
| 2025.11.10 | ₩100,828 | ₩102,960 | ₩100,392 | ₩102,008 | +1.17% | 189.6만 |
|---|
| 2025.11.07 | ₩94,204 | ₩98,180 | ₩93,802 | ₩97,932 | +3.96% | 199.9만 |
|---|
| 2025.11.06 | ₩96,551 | ₩98,280 | ₩94,164 | ₩95,920 | -0.65% | 277.8만 |
|---|
| 2025.11.05 | ₩97,060 | ₩97,355 | ₩95,961 | ₩97,020 | -0.04% | 142.8만 |
|---|
| 2025.11.04 | ₩97,959 | ₩99,399 | ₩96,443 | ₩97,355 | -0.62% | 218.7만 |
|---|
| 2025.11.03 | ₩100,828 | ₩102,735 | ₩98,978 | ₩101,646 | +0.81% | 262.2만 |
|---|
| 2025.10.31 | ₩97,154 | ₩101,619 | ₩96,551 | ₩100,936 | +3.89% | 264.9만 |
|---|
| 2025.10.30 | ₩95,639 | ₩97,583 | ₩93,869 | ₩95,277 | -0.38% | 359.7만 |
|---|
| 2025.10.29 | ₩101,633 | ₩101,881 | ₩95,062 | ₩96,443 | -5.11% | 650만 |
|---|
| 2025.10.28 | ₩104,690 | ₩105,696 | ₩101,901 | ₩102,075 | -2.50% | 267.5만 |
|---|
| 2025.10.27 | ₩105,803 | ₩105,844 | ₩103,711 | ₩104,315 | -1.41% | 261.6만 |
|---|
| 2025.10.24 | ₩104,972 | ₩107,372 | ₩103,175 | ₩103,242 | -1.65% | 237.9만 |
|---|
| 2025.10.23 | ₩102,974 | ₩105,428 | ₩101,995 | ₩103,068 | +0.09% | 306.3만 |
|---|
| 2025.10.22 | ₩106,313 | ₩106,313 | ₩100,775 | ₩103,054 | -3.07% | 383.7만 |
|---|
| 2025.10.21 | ₩105,589 | ₩109,142 | ₩105,227 | ₩107,117 | +1.45% | 196.3만 |
|---|
| 2025.10.20 | ₩105,481 | ₩106,541 | ₩103,966 | ₩105,683 | +0.19% | 166.6만 |
|---|
| 2025.10.17 | ₩103,255 | ₩104,516 | ₩101,566 | ₩103,550 | +0.29% | 230.3만 |
|---|
| 2025.10.16 | ₩107,117 | ₩109,236 | ₩104,525 | ₩105,455 | -1.55% | 208.6만 |
|---|
| 2025.10.15 | ₩107,614 | ₩109,236 | ₩104,865 | ₩106,018 | -1.48% | 226.2만 |
|---|
| 2025.10.14 | ₩109,625 | ₩109,947 | ₩104,811 | ₩104,824 | -4.38% | 289.8만 |
|---|
| 2025.10.13 | ₩113,983 | ₩114,533 | ₩109,344 | ₩111,556 | -2.13% | 230만 |
|---|
| 2025.10.10 | ₩115,324 | ₩118,073 | ₩110,389 | ₩110,416 | -4.26% | 249.1만 |
|---|