시장 데이터를 불러오는 중
전체 종목
Rubico Inc. - Common Stock 과거 주가
Rubico Inc. - Common Stock · RUBI · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rubico Inc. - Common Stock · RUBI · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩786 | ₩786 | ₩593 | ₩670 | -14.68% | 39.4만 |
| 2026.10.08 | ₩780 | ₩802 | ₩755 | ₩784 | +0.52% | 35만 |
| 2026.10.07 | ₩805 | ₩858 | ₩779 | ₩826 | +2.67% | 70.5만 |
| 2026.10.06 | ₩1,012 | ₩1,057 | ₩778 | ₩877 | -13.38% | 3010.7만 |
| 2026.10.05 | ₩939 | ₩965 | ₩904 | ₩939 | 0.00% | 5.7만 |
| 2026.10.02 | ₩957 | ₩974 | ₩939 | ₩965 | +0.93% | 7.7만 |
| 2026.10.01 | ₩957 | ₩974 | ₩930 | ₩939 | -1.87% | 6.7만 |
| 2026.09.30 | ₩1,019 | ₩1,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩957 |
| -6.14% |
| 8.6만 |
| 2026.09.29 | ₩983 | ₩1,010 | ₩948 | ₩1,001 | +1.82% | 7.5만 |
|---|
| 2026.09.28 | ₩1,019 | ₩1,019 | ₩948 | ₩1,010 | -0.88% | 34.8만 |
|---|
| 2026.09.25 | ₩1,073 | ₩1,180 | ₩982 | ₩1,010 | -5.83% | 38.5만 |
|---|
| 2026.09.24 | ₩1,028 | ₩1,073 | ₩983 | ₩1,073 | +4.35% | 23.6만 |
|---|
| 2026.09.23 | ₩948 | ₩1,028 | ₩930 | ₩1,028 | +8.49% | 41.3만 |
|---|
| 2026.09.22 | ₩1,055 | ₩1,065 | ₩923 | ₩1,019 | -3.39% | 95.6만 |
|---|
| 2026.09.21 | ₩1,064 | ₩1,126 | ₩1,019 | ₩1,117 | +5.04% | 397.6만 |
|---|
| 2026.09.18 | ₩1,207 | ₩1,207 | ₩894 | ₩1,019 | -15.56% | 65.3만 |
|---|
| 2026.09.17 | ₩1,278 | ₩1,931 | ₩1,010 | ₩1,278 | 0.00% | 440.1만 |
|---|
| 2026.09.16 | ₩1,311 | ₩1,341 | ₩1,278 | ₩1,314 | +0.27% | 4.1만 |
|---|
| 2026.09.15 | ₩1,368 | ₩1,368 | ₩1,260 | ₩1,305 | -4.58% | 5.9만 |
|---|
| 2026.09.14 | ₩1,354 | ₩1,395 | ₩1,350 | ₩1,377 | +1.65% | 9.9만 |
|---|
| 2026.09.11 | ₩1,520 | ₩1,520 | ₩1,296 | ₩1,350 | -11.18% | 25.2만 |
|---|
| 2026.09.10 | ₩1,502 | ₩1,529 | ₩1,466 | ₩1,484 | -1.19% | 10.7만 |
|---|
| 2026.09.09 | ₩1,573 | ₩1,573 | ₩1,493 | ₩1,493 | -5.11% | 11.5만 |
|---|
| 2026.09.08 | ₩1,654 | ₩1,654 | ₩1,569 | ₩1,573 | -4.86% | 7.6만 |
|---|
| 2026.09.04 | ₩1,645 | ₩1,645 | ₩1,609 | ₩1,631 | -0.82% | 3.9만 |
|---|
| 2026.09.03 | ₩1,618 | ₩1,672 | ₩1,591 | ₩1,636 | +1.10% | 10.8만 |
|---|
| 2026.09.02 | ₩1,600 | ₩1,645 | ₩1,582 | ₩1,600 | 0.00% | 10.9만 |
|---|
| 2026.09.01 | ₩1,618 | ₩1,627 | ₩1,564 | ₩1,609 | -0.55% | 7.8만 |
|---|
| 2026.08.31 | ₩1,564 | ₩1,664 | ₩1,547 | ₩1,609 | +2.86% | 19.7만 |
|---|
| 2026.08.28 | ₩1,573 | ₩1,591 | ₩1,529 | ₩1,529 | -2.84% | 8.3만 |
|---|
| 2026.08.27 | ₩1,573 | ₩1,627 | ₩1,573 | ₩1,582 | +0.57% | 5만 |
|---|
| 2026.08.26 | ₩1,591 | ₩1,645 | ₩1,582 | ₩1,609 | +1.12% | 8.5만 |
|---|
| 2026.08.25 | ₩1,600 | ₩1,627 | ₩1,538 | ₩1,591 | -0.56% | 7.8만 |
|---|
| 2026.08.24 | ₩1,573 | ₩1,591 | ₩1,540 | ₩1,573 | 0.00% | 3.6만 |
|---|
| 2026.08.21 | ₩1,672 | ₩1,678 | ₩1,555 | ₩1,573 | -5.88% | 16.8만 |
|---|
| 2026.08.20 | ₩1,591 | ₩1,627 | ₩1,582 | ₩1,627 | +2.25% | 5.7만 |
|---|
| 2026.08.19 | ₩1,618 | ₩1,654 | ₩1,555 | ₩1,573 | -2.76% | 25.6만 |
|---|
| 2026.08.18 | ₩1,627 | ₩1,806 | ₩1,564 | ₩1,681 | +3.30% | 14.4만 |
|---|
| 2026.08.17 | ₩1,654 | ₩1,698 | ₩1,600 | ₩1,640 | -0.81% | 13.8만 |
|---|
| 2026.08.14 | ₩1,734 | ₩1,739 | ₩1,663 | ₩1,672 | -3.61% | 16.4만 |
|---|
| 2026.08.13 | ₩1,797 | ₩1,797 | ₩1,698 | ₩1,752 | -2.49% | 15.5만 |
|---|
| 2026.08.12 | ₩2,011 | ₩2,027 | ₩1,457 | ₩1,779 | -11.56% | 77.1만 |
|---|
| 2026.08.11 | ₩2,011 | ₩2,047 | ₩1,931 | ₩2,029 | +0.89% | 11.5만 |
|---|
| 2026.08.10 | ₩2,011 | ₩2,016 | ₩1,922 | ₩1,993 | -0.89% | 13.5만 |
|---|
| 2026.08.07 | ₩2,101 | ₩2,145 | ₩1,959 | ₩2,011 | -4.26% | 16.1만 |
|---|
| 2026.08.06 | ₩2,101 | ₩2,190 | ₩2,020 | ₩2,092 | -0.43% | 14.5만 |
|---|
| 2026.08.05 | ₩2,043 | ₩2,195 | ₩2,033 | ₩2,137 | +4.60% | 27.8만 |
|---|
| 2026.08.04 | ₩1,922 | ₩2,128 | ₩1,913 | ₩2,074 | +7.91% | 59.6만 |
|---|
| 2026.08.03 | ₩2,217 | ₩2,423 | ₩1,913 | ₩2,092 | -5.65% | 828.9만 |
|---|
| 2026.07.31 | ₩2,002 | ₩2,065 | ₩1,859 | ₩1,993 | -0.45% | 374.6만 |
|---|
| 2026.07.30 | ₩1,940 | ₩2,074 | ₩1,922 | ₩2,029 | +4.61% | 18.9만 |
|---|
| 2026.07.29 | ₩1,904 | ₩1,985 | ₩1,904 | ₩1,940 | +1.88% | 18.8만 |
|---|
| 2026.07.28 | ₩1,850 | ₩2,029 | ₩1,850 | ₩1,931 | +4.35% | 49.4만 |
|---|
| 2026.07.27 | ₩1,958 | ₩1,993 | ₩1,797 | ₩1,886 | -3.65% | 29.6만 |
|---|
| 2026.07.24 | ₩2,181 | ₩2,512 | ₩1,877 | ₩1,985 | -9.02% | 221.8만 |
|---|
| 2026.07.23 | ₩2,029 | ₩2,324 | ₩1,976 | ₩2,110 | +3.96% | 54.7만 |
|---|
| 2026.07.22 | ₩2,163 | ₩2,206 | ₩2,029 | ₩2,119 | -2.07% | 21.8만 |
|---|
| 2026.07.21 | ₩2,101 | ₩2,290 | ₩2,101 | ₩2,181 | +3.83% | 34.2만 |
|---|
| 2026.07.20 | ₩1,958 | ₩2,548 | ₩1,940 | ₩2,271 | +15.98% | 118.3만 |
|---|
| 2026.07.17 | ₩2,557 | ₩2,557 | ₩2,190 | ₩2,342 | -8.39% | 171.4만 |
|---|
| 2026.07.16 | ₩5,685 | ₩5,980 | ₩2,718 | ₩3,120 | -45.13% | 3910.1만 |
|---|
| 2026.07.15 | ₩3,522 | ₩3,755 | ₩3,218 | ₩3,325 | -5.58% | 163.2만 |
|---|
| 2026.07.14 | ₩3,942 | ₩4,014 | ₩3,826 | ₩3,826 | -2.95% | 2.1만 |
|---|
| 2026.07.13 | ₩4,210 | ₩4,246 | ₩3,978 | ₩4,067 | -3.40% | 3만 |
|---|
| 2026.07.10 | ₩4,139 | ₩4,251 | ₩4,103 | ₩4,246 | +2.59% | 1.3만 |
|---|
| 2026.07.09 | ₩4,032 | ₩4,233 | ₩3,960 | ₩4,139 | +2.66% | 4.2만 |
|---|
| 2026.07.08 | ₩4,184 | ₩4,184 | ₩3,826 | ₩4,076 | -2.56% | 2.6만 |
|---|
| 2026.07.07 | ₩4,461 | ₩4,559 | ₩4,058 | ₩4,228 | -5.21% | 3.6만 |
|---|
| 2026.07.06 | ₩4,613 | ₩4,693 | ₩4,345 | ₩4,514 | -2.13% | 3.4만 |
|---|
| 2026.07.02 | ₩4,943 | ₩5,095 | ₩4,425 | ₩4,559 | -7.78% | 6.2만 |
|---|
| 2026.07.01 | ₩4,684 | ₩5,095 | ₩4,246 | ₩5,033 | +7.44% | 10.8만 |
|---|
| 2026.06.30 | ₩5,113 | ₩5,390 | ₩4,845 | ₩4,854 | -5.07% | 9.8만 |
|---|
| 2026.06.29 | ₩5,346 | ₩5,560 | ₩4,917 | ₩5,194 | -2.84% | 19.4만 |
|---|
| 2026.06.26 | ₩5,221 | ₩5,954 | ₩4,666 | ₩5,945 | +13.87% | 39.9만 |
|---|
| 2026.06.25 | ₩5,676 | ₩6,034 | ₩4,693 | ₩5,341 | -5.91% | 22.6만 |
|---|
| 2026.06.24 | ₩6,973 | ₩7,084 | ₩6,168 | ₩6,772 | -2.88% | 21.2만 |
|---|
| 2026.06.23 | ₩8,492 | ₩8,939 | ₩8,001 | ₩8,738 | +2.89% | 18.7만 |
|---|
| 2026.06.22 | ₩9,342 | ₩9,386 | ₩8,604 | ₩9,163 | -1.91% | 11.7만 |
|---|
| 2026.06.18 | ₩9,163 | ₩9,967 | ₩8,939 | ₩9,498 | +3.66% | 22.4만 |
|---|
| 2026.06.17 | ₩8,738 | ₩14,415 | ₩8,492 | ₩11,174 | +27.88% | 425.6만 |
|---|
| 2026.06.16 | ₩9,565 | ₩9,833 | ₩8,582 | ₩9,431 | -1.40% | 32.3만 |
|---|
| 2026.06.15 | ₩11,554 | ₩11,621 | ₩9,364 | ₩10,660 | -7.74% | 157.1만 |
|---|
| 2026.06.12 | ₩15,644 | ₩27,712 | ₩10,392 | ₩10,459 | -33.14% | 1588.3만 |
|---|
| 2026.06.11 | ₩11,174 | ₩23,913 | ₩10,794 | ₩13,856 | +24.00% | 992만 |
|---|
| 2026.06.10 | ₩10,504 | ₩11,621 | ₩10,057 | ₩10,504 | 0.00% | 16.1만 |
|---|
| 2026.06.09 | ₩11,129 | ₩11,129 | ₩10,101 | ₩10,861 | -2.41% | 6.5만 |
|---|
| 2026.06.08 | ₩11,174 | ₩11,576 | ₩10,280 | ₩11,532 | +3.20% | 8만 |
|---|
| 2026.06.05 | ₩11,264 | ₩12,403 | ₩11,264 | ₩11,733 | +4.17% | 5.3만 |
|---|
| 2026.06.04 | ₩11,174 | ₩13,565 | ₩11,174 | ₩12,068 | +8.00% | 17.2만 |
|---|
| 2026.06.03 | ₩13,655 | ₩15,309 | ₩11,129 | ₩13,409 | -1.80% | 242만 |
|---|
| 2026.06.02 | ₩13,521 | ₩13,521 | ₩12,292 | ₩12,292 | -9.09% | 70.2만 |
|---|
| 2026.06.01 | ₩13,498 | ₩14,146 | ₩13,186 | ₩13,409 | -0.66% | 4.9만 |
|---|
| 2026.05.29 | ₩13,632 | ₩13,744 | ₩12,984 | ₩13,253 | -2.79% | 6.2만 |
|---|
| 2026.05.28 | ₩14,482 | ₩14,504 | ₩13,409 | ₩13,632 | -5.86% | 2.1만 |
|---|
| 2026.05.27 | ₩15,018 | ₩15,085 | ₩14,079 | ₩14,526 | -3.27% | 2.5만 |
|---|
| 2026.05.26 | ₩16,381 | ₩16,381 | ₩14,973 | ₩15,689 | -4.23% | 3.1만 |
|---|
| 2026.05.22 | ₩17,141 | ₩17,141 | ₩15,309 | ₩15,823 | -7.69% | 4.9만 |
|---|
| 2026.05.21 | ₩17,879 | ₩17,990 | ₩15,867 | ₩17,186 | -3.87% | 6만 |
|---|
| 2026.05.20 | ₩20,449 | ₩24,583 | ₩17,231 | ₩18,035 | -11.80% | 40만 |
|---|
| 2026.05.19 | ₩78,443 | ₩78,666 | ₩30,170 | ₩30,617 | -60.97% | 304.1만 |
|---|
| 2026.05.18 | ₩41,791 | ₩42,015 | ₩36,875 | ₩38,663 | -7.49% | 6.6천 |
|---|
| 2026.05.15 | ₩42,909 | ₩43,579 | ₩39,780 | ₩41,344 | -3.65% | 5.8천 |
|---|
| 2026.05.14 | ₩46,932 | ₩46,932 | ₩40,450 | ₩43,132 | -8.10% | 1.4만 |
|---|
| 2026.05.13 | ₩42,685 | ₩47,378 | ₩42,685 | ₩46,038 | +7.85% | 5.9천 |
|---|
| 2026.05.12 | ₩50,731 | ₩51,178 | ₩40,428 | ₩42,015 | -17.18% | 9.4천 |
|---|
| 2026.05.11 | ₩61,458 | ₩63,246 | ₩50,619 | ₩51,178 | -16.73% | 8.6천 |
|---|
| 2026.05.08 | ₩67,805 | ₩67,805 | ₩62,687 | ₩63,246 | -6.72% | 2.8천 |
|---|
| 2026.05.07 | ₩68,833 | ₩72,632 | ₩66,598 | ₩66,822 | -2.92% | 1.4천 |
|---|
| 2026.05.06 | ₩75,314 | ₩75,336 | ₩70,397 | ₩70,621 | -6.23% | 954 |
|---|
| 2026.05.05 | ₩78,890 | ₩79,337 | ₩73,079 | ₩73,973 | -6.23% | 1.3천 |
|---|
| 2026.05.04 | ₩79,113 | ₩81,124 | ₩78,666 | ₩79,113 | 0.00% | 918 |
|---|
| 2026.05.01 | ₩79,784 | ₩80,454 | ₩78,443 | ₩78,443 | -1.68% | 768 |
|---|
| 2026.04.30 | ₩78,666 | ₩81,571 | ₩77,325 | ₩79,784 | +1.42% | 1.4천 |
|---|
| 2026.04.29 | ₩77,996 | ₩81,571 | ₩75,359 | ₩80,789 | +3.58% | 1.7천 |
|---|
| 2026.04.28 | ₩72,632 | ₩81,080 | ₩72,632 | ₩80,454 | +10.77% | 2.1천 |
|---|
| 2026.04.27 | ₩76,431 | ₩80,231 | ₩73,861 | ₩79,113 | +3.51% | 2.3천 |
|---|
| 2026.04.24 | ₩70,844 | ₩76,878 | ₩69,950 | ₩75,984 | +7.26% | 2.4천 |
|---|
| 2026.04.23 | ₩71,515 | ₩71,738 | ₩65,928 | ₩71,291 | -0.31% | 2.5천 |
|---|
| 2026.04.22 | ₩71,738 | ₩71,738 | ₩67,045 | ₩71,291 | -0.62% | 3.4천 |
|---|
| 2026.04.21 | ₩86,265 | ₩86,265 | ₩59,894 | ₩69,950 | -18.91% | 1.8만 |
|---|
| 2026.04.20 | ₩79,784 | ₩87,829 | ₩75,984 | ₩86,265 | +8.12% | 6.8천 |
|---|
| 2026.04.17 | ₩77,102 | ₩82,689 | ₩76,655 | ₩78,666 | +2.03% | 8.8천 |
|---|
| 2026.04.16 | ₩85,371 | ₩86,935 | ₩75,783 | ₩76,543 | -10.34% | 8.1천 |
|---|
| 2026.04.15 | ₩80,454 | ₩88,276 | ₩75,984 | ₩85,594 | +6.39% | 5.1천 |
|---|
| 2026.04.14 | ₩81,795 | ₩84,477 | ₩80,454 | ₩81,795 | 0.00% | 2.7천 |
|---|
| 2026.04.13 | ₩85,818 | ₩87,114 | ₩82,465 | ₩83,136 | -3.13% | 3천 |
|---|
| 2026.04.10 | ₩84,477 | ₩91,405 | ₩84,477 | ₩86,712 | +2.65% | 1.1만 |
|---|
| 2026.04.09 | ₩91,181 | ₩94,310 | ₩75,426 | ₩87,382 | -4.17% | 1.2만 |
|---|
| 2026.04.08 | ₩100,791 | ₩100,791 | ₩84,253 | ₩90,064 | -10.64% | 7천 |
|---|
| 2026.04.07 | ₩102,579 | ₩106,825 | ₩96,098 | ₩103,249 | +0.65% | 1.1만 |
|---|
| 2026.04.06 | ₩120,681 | ₩135,654 | ₩113,306 | ₩130,067 | +7.78% | 6.4천 |
|---|
| 2026.04.02 | ₩106,155 | ₩134,090 | ₩105,037 | ₩118,446 | +11.58% | 1.9만 |
|---|
| 2026.04.01 | ₩108,389 | ₩108,613 | ₩102,802 | ₩105,484 | -2.68% | 2.4천 |
|---|
| 2026.03.31 | ₩115,317 | ₩115,317 | ₩103,473 | ₩107,049 | -7.17% | 2.7천 |
|---|
| 2026.03.30 | ₩127,386 | ₩127,386 | ₩112,412 | ₩113,083 | -11.23% | 2.1천 |
|---|
| 2026.03.27 | ₩127,162 | ₩129,620 | ₩116,658 | ₩124,704 | -1.93% | 3.1천 |
|---|
| 2026.03.26 | ₩135,431 | ₩136,325 | ₩125,151 | ₩130,961 | -3.30% | 2.6천 |
|---|
| 2026.03.25 | ₩146,605 | ₩146,605 | ₩129,620 | ₩134,090 | -8.54% | 2.4천 |
|---|
| 2026.03.24 | ₩140,795 | ₩151,522 | ₩136,325 | ₩149,510 | +6.19% | 3.9천 |
|---|
| 2026.03.23 | ₩139,677 | ₩140,348 | ₩127,609 | ₩140,348 | +0.48% | 3.2천 |
|---|
| 2026.03.20 | ₩151,969 | ₩151,969 | ₩136,995 | ₩140,348 | -7.65% | 2.4천 |
|---|
| 2026.03.19 | ₩143,253 | ₩148,169 | ₩129,620 | ₩148,169 | +3.43% | 6.5천 |
|---|
| 2026.03.18 | ₩143,029 | ₩153,757 | ₩139,677 | ₩144,817 | +1.25% | 7.4천 |
|---|
| 2026.03.17 | ₩147,499 | ₩147,499 | ₩137,442 | ₩145,264 | -1.52% | 4.1천 |
|---|
| 2026.03.16 | ₩163,813 | ₩166,719 | ₩141,465 | ₩148,616 | -9.28% | 6천 |
|---|
| 2026.03.13 | ₩181,468 | ₩181,468 | ₩156,438 | ₩163,813 | -9.73% | 6.3천 |
|---|
| 2026.03.12 | ₩194,431 | ₩202,699 | ₩179,681 | ₩185,715 | -4.48% | 7.8천 |
|---|
| 2026.03.11 | ₩193,984 | ₩196,665 | ₩188,173 | ₩190,408 | -1.84% | 4천 |
|---|
| 2026.03.10 | ₩198,900 | ₩209,180 | ₩190,184 | ₩190,184 | -4.38% | 9.2천 |
|---|
| 2026.03.09 | ₩214,544 | ₩216,779 | ₩201,582 | ₩201,805 | -5.94% | 1만 |
|---|
| 2026.03.06 | ₩234,658 | ₩239,127 | ₩204,934 | ₩213,427 | -9.05% | 2.3만 |
|---|
| 2026.03.05 | ₩207,393 | ₩236,892 | ₩201,135 | ₩225,718 | +8.84% | 1.9만 |
|---|
| 2026.03.04 | ₩212,309 | ₩234,658 | ₩191,078 | ₩212,980 | +0.32% | 3.3만 |
|---|
| 2026.03.03 | ₩312,877 | ₩312,877 | ₩239,127 | ₩277,119 | -11.43% | 33.3만 |
|---|
| 2026.03.02 | ₩288,294 | ₩294,998 | ₩209,851 | ₩225,718 | -21.71% | 10.6만 |
|---|
| 2026.02.27 | ₩230,188 | ₩232,423 | ₩181,915 | ₩188,173 | -18.25% | 5.2천 |
|---|
| 2026.02.26 | ₩250,301 | ₩254,324 | ₩234,658 | ₩236,892 | -5.36% | 3.9천 |
|---|
| 2026.02.25 | ₩257,006 | ₩261,476 | ₩248,513 | ₩261,476 | +1.74% | 2.9천 |
|---|
| 2026.02.24 | ₩272,650 | ₩272,650 | ₩248,067 | ₩261,476 | -4.10% | 3.1천 |
|---|
| 2026.02.23 | ₩274,885 | ₩290,528 | ₩250,301 | ₩274,885 | 0.00% | 8.6천 |
|---|
| 2026.02.20 | ₩317,346 | ₩323,380 | ₩283,824 | ₩294,998 | -7.04% | 2.1만 |
|---|
| 2026.02.19 | ₩925,221 | ₩976,622 | ₩388,861 | ₩400,035 | -56.76% | 54.9만 |
|---|
| 2026.02.18 | ₩543,065 | ₩543,065 | ₩497,250 | ₩500,603 | -7.82% | 550 |
|---|
| 2026.02.17 | ₩545,299 | ₩572,117 | ₩511,777 | ₩522,951 | -4.10% | 233 |
|---|
| 2026.02.13 | ₩552,004 | ₩623,519 | ₩536,360 | ₩549,769 | -0.40% | 1.1천 |
|---|
| 2026.02.12 | ₩909,577 | ₩1,336,430 | ₩540,830 | ₩585,526 | -35.63% | 2.7천 |
|---|
| 2026.02.11 | ₩989,961 | ₩1,031,864 | ₩892,187 | ₩907,901 | -8.29% | 253 |
|---|
| 2026.02.10 | ₩977,740 | ₩1,068,530 | ₩942,820 | ₩993,453 | +1.61% | 174 |
|---|
| 2026.02.09 | ₩1,040,594 | ₩1,099,957 | ₩1,005,675 | ₩1,033,610 | -0.67% | 58 |
|---|
| 2026.02.06 | ₩962,026 | ₩1,073,768 | ₩939,328 | ₩1,012,659 | +5.26% | 123 |
|---|
| 2026.02.05 | ₩1,030,119 | ₩1,070,276 | ₩962,026 | ₩962,026 | -6.61% | 82 |
|---|
| 2026.02.04 | ₩1,117,417 | ₩1,145,352 | ₩1,023,135 | ₩1,058,054 | -5.31% | 91 |
|---|
| 2026.02.03 | ₩1,239,634 | ₩1,253,602 | ₩1,099,957 | ₩1,131,384 | -8.73% | 125 |
|---|
| 2026.02.02 | ₩1,332,170 | ₩1,332,170 | ₩1,227,412 | ₩1,257,094 | -5.64% | 74 |
|---|
| 2026.01.30 | ₩1,344,392 | ₩1,344,392 | ₩1,244,872 | ₩1,307,727 | -2.73% | 78 |
|---|
| 2026.01.29 | ₩1,414,230 | ₩1,450,896 | ₩1,274,553 | ₩1,312,965 | -7.16% | 140 |
|---|
| 2026.01.28 | ₩1,466,609 | ₩1,466,609 | ₩1,396,771 | ₩1,398,517 | -4.64% | 66 |
|---|
| 2026.01.27 | ₩1,431,690 | ₩1,466,609 | ₩1,344,392 | ₩1,466,609 | +2.44% | 62 |
|---|
| 2026.01.26 | ₩1,470,101 | ₩1,470,101 | ₩1,405,501 | ₩1,431,690 | -2.61% | 100 |
|---|
| 2026.01.23 | ₩1,527,718 | ₩1,527,718 | ₩1,433,436 | ₩1,515,496 | -0.80% | 65 |
|---|
| 2026.01.22 | ₩1,457,880 | ₩1,545,178 | ₩1,440,420 | ₩1,531,210 | +5.03% | 77 |
|---|
| 2026.01.21 | ₩1,429,944 | ₩1,501,529 | ₩1,396,771 | ₩1,501,529 | +5.01% | 70 |
|---|
| 2026.01.20 | ₩1,454,388 | ₩1,454,388 | ₩1,370,581 | ₩1,445,658 | -0.60% | 129 |
|---|
| 2026.01.16 | ₩1,553,907 | ₩1,578,351 | ₩1,429,944 | ₩1,440,420 | -7.30% | 145 |
|---|
| 2026.01.15 | ₩1,588,827 | ₩1,588,827 | ₩1,484,069 | ₩1,574,859 | -0.88% | 102 |
|---|
| 2026.01.14 | ₩1,421,214 | ₩1,623,746 | ₩1,419,468 | ₩1,599,303 | +12.53% | 191 |
|---|
| 2026.01.13 | ₩1,484,069 | ₩1,494,545 | ₩1,402,009 | ₩1,457,880 | -1.76% | 172 |
|---|
| 2026.01.12 | ₩1,400,263 | ₩1,494,545 | ₩1,361,852 | ₩1,494,545 | +6.73% | 285 |
|---|
| 2026.01.09 | ₩1,431,690 | ₩1,484,069 | ₩1,344,392 | ₩1,466,609 | +2.44% | 889 |
|---|
| 2026.01.08 | ₩1,625,492 | ₩1,728,504 | ₩1,594,065 | ₩1,622,000 | -0.21% | 269 |
|---|
| 2026.01.07 | ₩1,815,802 | ₩1,850,721 | ₩1,588,827 | ₩1,667,395 | -8.17% | 629 |
|---|
| 2026.01.06 | ₩1,733,742 | ₩1,847,229 | ₩1,658,665 | ₩1,833,262 | +5.74% | 389 |
|---|
| 2026.01.05 | ₩1,641,206 | ₩1,780,883 | ₩1,641,206 | ₩1,733,742 | +5.64% | 623 |
|---|
| 2026.01.02 | ₩2,444,349 | ₩2,461,809 | ₩1,553,907 | ₩1,744,218 | -28.64% | 7천 |
|---|
| 2025.12.31 | ₩1,920,560 | ₩1,938,020 | ₩1,798,343 | ₩1,868,181 | -2.73% | 2.6천 |
|---|
| 2025.12.30 | ₩2,025,318 | ₩2,060,237 | ₩1,763,423 | ₩1,903,100 | -6.03% | 297 |
|---|
| 2025.12.29 | ₩2,077,697 | ₩2,199,914 | ₩1,990,398 | ₩2,042,777 | -1.68% | 242 |
|---|
| 2025.12.26 | ₩2,217,374 | ₩2,234,833 | ₩2,081,189 | ₩2,130,075 | -3.94% | 188 |
|---|
| 2025.12.24 | ₩2,199,914 | ₩2,339,591 | ₩2,145,789 | ₩2,217,374 | +0.79% | 190 |
|---|
| 2025.12.23 | ₩2,391,970 | ₩2,461,809 | ₩2,007,858 | ₩2,217,374 | -7.30% | 300 |
|---|
| 2025.12.22 | ₩2,426,889 | ₩2,653,865 | ₩2,357,051 | ₩2,444,349 | +0.72% | 176 |
|---|
| 2025.12.19 | ₩2,549,107 | ₩2,601,486 | ₩2,336,099 | ₩2,409,430 | -5.48% | 178 |
|---|
| 2025.12.18 | ₩2,496,728 | ₩2,758,623 | ₩2,433,873 | ₩2,514,188 | +0.70% | 226 |
|---|
| 2025.12.17 | ₩2,496,728 | ₩2,636,405 | ₩2,409,430 | ₩2,479,268 | -0.70% | 214 |
|---|
| 2025.12.16 | ₩2,514,188 | ₩2,549,107 | ₩2,304,672 | ₩2,514,188 | 0.00% | 359 |
|---|
| 2025.12.15 | ₩2,811,001 | ₩2,845,920 | ₩2,496,728 | ₩2,584,026 | -8.07% | 327 |
|---|
| 2025.12.12 | ₩2,950,678 | ₩3,142,734 | ₩2,793,542 | ₩2,872,110 | -2.66% | 408 |
|---|
| 2025.12.11 | ₩3,439,548 | ₩3,544,306 | ₩3,055,436 | ₩3,142,734 | -8.63% | 716 |
|---|
| 2025.12.10 | ₩4,347,449 | ₩4,382,369 | ₩3,666,523 | ₩3,736,362 | -14.06% | 628 |
|---|
| 2025.12.09 | ₩4,225,232 | ₩4,591,884 | ₩4,207,772 | ₩4,399,828 | +4.13% | 467 |
|---|
| 2025.12.08 | ₩4,714,102 | ₩4,818,859 | ₩4,399,828 | ₩4,539,505 | -3.70% | 3.2천 |
|---|
| 2025.12.05 | ₩5,150,592 | ₩5,237,891 | ₩4,403,320 | ₩4,626,803 | -10.17% | 1천 |
|---|
| 2025.12.04 | ₩5,098,213 | ₩5,159,322 | ₩4,626,803 | ₩4,958,537 | -2.74% | 886 |
|---|
| 2025.12.03 | ₩5,237,891 | ₩5,848,978 | ₩4,923,617 | ₩5,342,648 | +2.00% | 1.3천 |
|---|
| 2025.12.02 | ₩7,298,128 | ₩7,582,719 | ₩4,827,589 | ₩4,871,238 | -33.25% | 1.1천 |
|---|
| 2025.12.01 | ₩7,175,910 | ₩7,490,184 | ₩6,652,121 | ₩7,228,289 | +0.73% | 563 |
|---|
| 2025.11.28 | ₩8,380,625 | ₩9,271,066 | ₩7,699,699 | ₩8,380,625 | 0.00% | 1.3천 |
|---|
| 2025.11.26 | ₩11,209,086 | ₩12,047,148 | ₩10,580,539 | ₩11,313,844 | +0.93% | 1.2천 |
|---|
| 2025.11.25 | ₩12,675,695 | ₩14,980,367 | ₩10,161,508 | ₩12,361,422 | -2.48% | 1.7만 |
|---|
| 2025.11.24 | ₩7,804,457 | ₩8,852,035 | ₩7,437,805 | ₩8,013,973 | +2.68% | 633 |
|---|
| 2025.11.21 | ₩8,013,973 | ₩8,013,973 | ₩6,914,016 | ₩7,490,184 | -6.54% | 477 |
|---|
| 2025.11.20 | ₩8,380,625 | ₩8,904,414 | ₩7,490,184 | ₩7,647,320 | -8.75% | 537 |
|---|
| 2025.11.19 | ₩8,642,520 | ₩9,009,172 | ₩8,380,625 | ₩8,380,625 | -3.03% | 357 |
|---|
| 2025.11.18 | ₩9,166,309 | ₩9,480,582 | ₩8,328,246 | ₩8,694,898 | -5.14% | 918 |
|---|
| 2025.11.17 | ₩11,209,086 | ₩11,209,086 | ₩8,747,277 | ₩9,061,551 | -19.16% | 741 |
|---|
| 2025.11.14 | ₩11,523,359 | ₩11,523,359 | ₩10,737,676 | ₩10,790,055 | -6.36% | 594 |
|---|
| 2025.11.13 | ₩12,885,211 | ₩14,456,578 | ₩12,047,148 | ₩12,204,285 | -5.28% | 5.5천 |
|---|
| 2025.11.12 | ₩10,632,918 | ₩11,418,602 | ₩9,794,855 | ₩10,475,781 | -1.48% | 1.1천 |
|---|
| 2025.11.11 | ₩11,942,391 | ₩12,780,453 | ₩11,261,465 | ₩12,151,906 | +1.75% | 452 |
|---|
| 2025.11.10 | ₩14,666,094 | ₩14,666,094 | ₩12,047,148 | ₩12,675,695 | -13.57% | 816 |
|---|
| 2025.11.07 | ₩15,766,051 | ₩18,437,375 | ₩14,247,063 | ₩16,446,977 | +4.32% | 8.4천 |
|---|
| 2025.11.06 | ₩13,985,168 | ₩14,089,926 | ₩10,318,645 | ₩11,785,254 | -15.73% | 1.2천 |
|---|
| 2025.11.05 | ₩14,299,441 | ₩16,604,113 | ₩12,675,695 | ₩16,027,945 | +12.09% | 2.5천 |
|---|
| 2025.11.04 | ₩36,665,234 | ₩1억 | ₩28,389,367 | ₩31,898,754 | -13.00% | 1.1천 |
|---|
| 2025.11.03 | ₩45,045,859 | ₩46,145,816 | ₩35,093,867 | ₩36,089,066 | -19.88% | 18 |
|---|
| 2025.10.31 | ₩74,901,836 | ₩75,949,414 | ₩36,665,234 | ₩40,855,547 | -45.45% | 67 |
|---|
| 2025.10.30 | ₩81,187,305 | ₩83,282,461 | ₩75,425,625 | ₩75,425,625 | -7.10% | 2 |
|---|
| 2025.10.29 | ₩83,282,461 | ₩96,377,188 | ₩75,949,414 | ₩81,187,305 | -2.52% | 5 |
|---|
| 2025.10.28 | ₩84,853,828 | ₩88,520,352 | ₩81,972,988 | ₩82,758,672 | -2.47% | 2 |
|---|
| 2025.10.27 | ₩91,663,086 | ₩92,605,906 | ₩84,853,828 | ₩84,853,828 | -7.43% | 3 |
|---|
| 2025.10.24 | ₩91,663,086 | ₩92,134,496 | ₩87,996,563 | ₩88,520,352 | -3.43% | 1 |
|---|
| 2025.10.23 | ₩93,234,453 | ₩93,234,453 | ₩86,948,984 | ₩92,186,875 | -1.12% | 1 |
|---|
| 2025.10.22 | ₩96,900,977 | ₩96,900,977 | ₩89,044,141 | ₩93,758,242 | -3.24% | 1 |
|---|
| 2025.10.21 | ₩98,996,133 | ₩1억 | ₩96,900,977 | ₩97,948,555 | -1.06% | 1 |
|---|
| 2025.10.20 | ₩1억 | ₩1억 | ₩97,948,555 | ₩98,472,344 | -3.09% | 1 |
|---|
| 2025.10.17 | ₩1억 | ₩1억 | ₩96,900,977 | ₩97,948,555 | -5.08% | 1 |
|---|
| 2025.10.16 | ₩1억 | ₩1억 | ₩1억 | ₩1억 | -5.24% | 1 |
|---|
| 2025.10.15 | ₩1억 | ₩1억 | ₩1억 | ₩1억 | -2.90% | 1 |
|---|
| 2025.10.14 | ₩1억 | ₩1억 | ₩99,258,027 | ₩1억 | 0.00% | 1 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩99,519,922 | ₩1억 | +1.00% | 1 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩1억 | ₩1억 | -4.41% | 1 |
|---|