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 | ₩783 | ₩783 | ₩591 | ₩668 | -14.68% | 39.4만 |
| 2026.10.08 | ₩778 | ₩799 | ₩752 | ₩782 | +0.52% | 35만 |
| 2026.10.07 | ₩802 | ₩855 | ₩776 | ₩823 | +2.67% | 70.5만 |
| 2026.10.06 | ₩1,009 | ₩1,053 | ₩775 | ₩874 | -13.38% | 3010.7만 |
| 2026.10.05 | ₩935 | ₩962 | ₩901 | ₩935 | 0.00% | 5.7만 |
| 2026.10.02 | ₩953 | ₩971 | ₩935 | ₩962 | +0.93% | 7.7만 |
| 2026.10.01 | ₩953 | ₩971 | ₩926 | ₩935 | -1.87% | 6.7만 |
| 2026.09.30 | ₩1,015 | ₩1,032 | ₩953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩953 |
| -6.14% |
| 8.6만 |
| 2026.09.29 | ₩980 | ₩1,007 | ₩944 | ₩998 | +1.82% | 7.5만 |
|---|
| 2026.09.28 | ₩1,015 | ₩1,015 | ₩944 | ₩1,007 | -0.88% | 34.8만 |
|---|
| 2026.09.25 | ₩1,069 | ₩1,176 | ₩978 | ₩1,007 | -5.83% | 38.5만 |
|---|
| 2026.09.24 | ₩1,024 | ₩1,069 | ₩980 | ₩1,069 | +4.35% | 23.6만 |
|---|
| 2026.09.23 | ₩944 | ₩1,024 | ₩926 | ₩1,024 | +8.49% | 41.3만 |
|---|
| 2026.09.22 | ₩1,051 | ₩1,061 | ₩920 | ₩1,015 | -3.39% | 95.6만 |
|---|
| 2026.09.21 | ₩1,060 | ₩1,122 | ₩1,015 | ₩1,113 | +5.04% | 397.6만 |
|---|
| 2026.09.18 | ₩1,203 | ₩1,203 | ₩891 | ₩1,015 | -15.56% | 65.3만 |
|---|
| 2026.09.17 | ₩1,274 | ₩1,924 | ₩1,007 | ₩1,274 | 0.00% | 440.1만 |
|---|
| 2026.09.16 | ₩1,306 | ₩1,336 | ₩1,274 | ₩1,309 | +0.27% | 4.1만 |
|---|
| 2026.09.15 | ₩1,363 | ₩1,363 | ₩1,256 | ₩1,301 | -4.58% | 5.9만 |
|---|
| 2026.09.14 | ₩1,350 | ₩1,390 | ₩1,345 | ₩1,372 | +1.65% | 9.9만 |
|---|
| 2026.09.11 | ₩1,514 | ₩1,514 | ₩1,292 | ₩1,345 | -11.18% | 25.2만 |
|---|
| 2026.09.10 | ₩1,497 | ₩1,523 | ₩1,461 | ₩1,479 | -1.19% | 10.7만 |
|---|
| 2026.09.09 | ₩1,568 | ₩1,568 | ₩1,488 | ₩1,488 | -5.11% | 11.5만 |
|---|
| 2026.09.08 | ₩1,648 | ₩1,648 | ₩1,563 | ₩1,568 | -4.86% | 7.6만 |
|---|
| 2026.09.04 | ₩1,639 | ₩1,639 | ₩1,603 | ₩1,626 | -0.82% | 3.9만 |
|---|
| 2026.09.03 | ₩1,612 | ₩1,666 | ₩1,586 | ₩1,630 | +1.10% | 10.8만 |
|---|
| 2026.09.02 | ₩1,595 | ₩1,639 | ₩1,577 | ₩1,595 | 0.00% | 10.9만 |
|---|
| 2026.09.01 | ₩1,612 | ₩1,621 | ₩1,559 | ₩1,603 | -0.55% | 7.8만 |
|---|
| 2026.08.31 | ₩1,559 | ₩1,658 | ₩1,542 | ₩1,603 | +2.86% | 19.7만 |
|---|
| 2026.08.28 | ₩1,568 | ₩1,586 | ₩1,523 | ₩1,523 | -2.84% | 8.3만 |
|---|
| 2026.08.27 | ₩1,568 | ₩1,621 | ₩1,568 | ₩1,577 | +0.57% | 5만 |
|---|
| 2026.08.26 | ₩1,586 | ₩1,639 | ₩1,577 | ₩1,603 | +1.12% | 8.5만 |
|---|
| 2026.08.25 | ₩1,595 | ₩1,621 | ₩1,533 | ₩1,586 | -0.56% | 7.8만 |
|---|
| 2026.08.24 | ₩1,568 | ₩1,586 | ₩1,535 | ₩1,568 | 0.00% | 3.6만 |
|---|
| 2026.08.21 | ₩1,666 | ₩1,672 | ₩1,550 | ₩1,568 | -5.88% | 16.8만 |
|---|
| 2026.08.20 | ₩1,586 | ₩1,621 | ₩1,577 | ₩1,621 | +2.25% | 5.7만 |
|---|
| 2026.08.19 | ₩1,612 | ₩1,648 | ₩1,550 | ₩1,568 | -2.76% | 25.6만 |
|---|
| 2026.08.18 | ₩1,621 | ₩1,799 | ₩1,559 | ₩1,675 | +3.30% | 14.4만 |
|---|
| 2026.08.17 | ₩1,648 | ₩1,692 | ₩1,595 | ₩1,635 | -0.81% | 13.8만 |
|---|
| 2026.08.14 | ₩1,728 | ₩1,733 | ₩1,657 | ₩1,666 | -3.61% | 16.4만 |
|---|
| 2026.08.13 | ₩1,790 | ₩1,790 | ₩1,692 | ₩1,746 | -2.49% | 15.5만 |
|---|
| 2026.08.12 | ₩2,004 | ₩2,020 | ₩1,452 | ₩1,773 | -11.56% | 77.1만 |
|---|
| 2026.08.11 | ₩2,004 | ₩2,040 | ₩1,924 | ₩2,022 | +0.89% | 11.5만 |
|---|
| 2026.08.10 | ₩2,004 | ₩2,009 | ₩1,915 | ₩1,986 | -0.89% | 13.5만 |
|---|
| 2026.08.07 | ₩2,093 | ₩2,138 | ₩1,952 | ₩2,004 | -4.26% | 16.1만 |
|---|
| 2026.08.06 | ₩2,093 | ₩2,182 | ₩2,013 | ₩2,084 | -0.43% | 14.5만 |
|---|
| 2026.08.05 | ₩2,035 | ₩2,187 | ₩2,026 | ₩2,129 | +4.60% | 27.8만 |
|---|
| 2026.08.04 | ₩1,915 | ₩2,120 | ₩1,906 | ₩2,067 | +7.91% | 59.6만 |
|---|
| 2026.08.03 | ₩2,209 | ₩2,414 | ₩1,906 | ₩2,084 | -5.65% | 828.9만 |
|---|
| 2026.07.31 | ₩1,995 | ₩2,058 | ₩1,853 | ₩1,986 | -0.45% | 374.6만 |
|---|
| 2026.07.30 | ₩1,933 | ₩2,067 | ₩1,915 | ₩2,022 | +4.61% | 18.9만 |
|---|
| 2026.07.29 | ₩1,897 | ₩1,978 | ₩1,897 | ₩1,933 | +1.88% | 18.8만 |
|---|
| 2026.07.28 | ₩1,844 | ₩2,022 | ₩1,844 | ₩1,924 | +4.35% | 49.4만 |
|---|
| 2026.07.27 | ₩1,951 | ₩1,986 | ₩1,790 | ₩1,880 | -3.65% | 29.6만 |
|---|
| 2026.07.24 | ₩2,174 | ₩2,503 | ₩1,871 | ₩1,978 | -9.02% | 221.8만 |
|---|
| 2026.07.23 | ₩2,022 | ₩2,316 | ₩1,969 | ₩2,102 | +3.96% | 54.7만 |
|---|
| 2026.07.22 | ₩2,156 | ₩2,198 | ₩2,022 | ₩2,111 | -2.07% | 21.8만 |
|---|
| 2026.07.21 | ₩2,093 | ₩2,282 | ₩2,093 | ₩2,174 | +3.83% | 34.2만 |
|---|
| 2026.07.20 | ₩1,951 | ₩2,539 | ₩1,933 | ₩2,263 | +15.98% | 118.3만 |
|---|
| 2026.07.17 | ₩2,548 | ₩2,548 | ₩2,182 | ₩2,334 | -8.39% | 171.4만 |
|---|
| 2026.07.16 | ₩5,665 | ₩5,959 | ₩2,708 | ₩3,109 | -45.13% | 3910.1만 |
|---|
| 2026.07.15 | ₩3,510 | ₩3,741 | ₩3,207 | ₩3,314 | -5.58% | 163.2만 |
|---|
| 2026.07.14 | ₩3,928 | ₩4,000 | ₩3,813 | ₩3,813 | -2.95% | 2.1만 |
|---|
| 2026.07.13 | ₩4,196 | ₩4,231 | ₩3,964 | ₩4,053 | -3.40% | 3만 |
|---|
| 2026.07.10 | ₩4,124 | ₩4,236 | ₩4,089 | ₩4,231 | +2.59% | 1.3만 |
|---|
| 2026.07.09 | ₩4,017 | ₩4,218 | ₩3,946 | ₩4,124 | +2.66% | 4.2만 |
|---|
| 2026.07.08 | ₩4,169 | ₩4,169 | ₩3,813 | ₩4,062 | -2.56% | 2.6만 |
|---|
| 2026.07.07 | ₩4,445 | ₩4,543 | ₩4,044 | ₩4,213 | -5.21% | 3.6만 |
|---|
| 2026.07.06 | ₩4,596 | ₩4,677 | ₩4,329 | ₩4,498 | -2.13% | 3.4만 |
|---|
| 2026.07.02 | ₩4,926 | ₩5,077 | ₩4,409 | ₩4,543 | -7.78% | 6.2만 |
|---|
| 2026.07.01 | ₩4,668 | ₩5,077 | ₩4,231 | ₩5,015 | +7.44% | 10.8만 |
|---|
| 2026.06.30 | ₩5,095 | ₩5,371 | ₩4,828 | ₩4,837 | -5.07% | 9.8만 |
|---|
| 2026.06.29 | ₩5,327 | ₩5,541 | ₩4,899 | ₩5,175 | -2.84% | 19.4만 |
|---|
| 2026.06.26 | ₩5,202 | ₩5,933 | ₩4,650 | ₩5,924 | +13.87% | 39.9만 |
|---|
| 2026.06.25 | ₩5,656 | ₩6,013 | ₩4,677 | ₩5,322 | -5.91% | 22.6만 |
|---|
| 2026.06.24 | ₩6,948 | ₩7,059 | ₩6,146 | ₩6,748 | -2.88% | 21.2만 |
|---|
| 2026.06.23 | ₩8,462 | ₩8,908 | ₩7,973 | ₩8,707 | +2.89% | 18.7만 |
|---|
| 2026.06.22 | ₩9,309 | ₩9,353 | ₩8,574 | ₩9,131 | -1.91% | 11.7만 |
|---|
| 2026.06.18 | ₩9,131 | ₩9,932 | ₩8,908 | ₩9,465 | +3.66% | 22.4만 |
|---|
| 2026.06.17 | ₩8,707 | ₩14,364 | ₩8,462 | ₩11,135 | +27.88% | 425.6만 |
|---|
| 2026.06.16 | ₩9,531 | ₩9,799 | ₩8,552 | ₩9,398 | -1.40% | 32.3만 |
|---|
| 2026.06.15 | ₩11,513 | ₩11,580 | ₩9,331 | ₩10,623 | -7.74% | 157.1만 |
|---|
| 2026.06.12 | ₩15,589 | ₩27,614 | ₩10,355 | ₩10,422 | -33.14% | 1588.3만 |
|---|
| 2026.06.11 | ₩11,135 | ₩23,829 | ₩10,756 | ₩13,807 | +24.00% | 992만 |
|---|
| 2026.06.10 | ₩10,467 | ₩11,580 | ₩10,021 | ₩10,467 | 0.00% | 16.1만 |
|---|
| 2026.06.09 | ₩11,090 | ₩11,090 | ₩10,066 | ₩10,823 | -2.41% | 6.5만 |
|---|
| 2026.06.08 | ₩11,135 | ₩11,536 | ₩10,244 | ₩11,491 | +3.20% | 8만 |
|---|
| 2026.06.05 | ₩11,224 | ₩12,360 | ₩11,224 | ₩11,692 | +4.17% | 5.3만 |
|---|
| 2026.06.04 | ₩11,135 | ₩13,518 | ₩11,135 | ₩12,026 | +8.00% | 17.2만 |
|---|
| 2026.06.03 | ₩13,607 | ₩15,255 | ₩11,090 | ₩13,362 | -1.80% | 242만 |
|---|
| 2026.06.02 | ₩13,473 | ₩13,473 | ₩12,248 | ₩12,248 | -9.09% | 70.2만 |
|---|
| 2026.06.01 | ₩13,451 | ₩14,097 | ₩13,139 | ₩13,362 | -0.66% | 4.9만 |
|---|
| 2026.05.29 | ₩13,584 | ₩13,696 | ₩12,939 | ₩13,206 | -2.79% | 6.2만 |
|---|
| 2026.05.28 | ₩14,431 | ₩14,453 | ₩13,362 | ₩13,584 | -5.86% | 2.1만 |
|---|
| 2026.05.27 | ₩14,965 | ₩15,032 | ₩14,030 | ₩14,475 | -3.27% | 2.5만 |
|---|
| 2026.05.26 | ₩16,324 | ₩16,324 | ₩14,921 | ₩15,633 | -4.23% | 3.1만 |
|---|
| 2026.05.22 | ₩17,081 | ₩17,081 | ₩15,255 | ₩15,767 | -7.69% | 4.9만 |
|---|
| 2026.05.21 | ₩17,816 | ₩17,927 | ₩15,811 | ₩17,125 | -3.87% | 6만 |
|---|
| 2026.05.20 | ₩20,377 | ₩24,497 | ₩17,170 | ₩17,972 | -11.80% | 40만 |
|---|
| 2026.05.19 | ₩78,167 | ₩78,389 | ₩30,064 | ₩30,509 | -60.97% | 304.1만 |
|---|
| 2026.05.18 | ₩41,644 | ₩41,867 | ₩36,745 | ₩38,527 | -7.49% | 6.6천 |
|---|
| 2026.05.15 | ₩42,758 | ₩43,426 | ₩39,640 | ₩41,199 | -3.65% | 5.8천 |
|---|
| 2026.05.14 | ₩46,766 | ₩46,766 | ₩40,308 | ₩42,980 | -8.10% | 1.4만 |
|---|
| 2026.05.13 | ₩42,535 | ₩47,212 | ₩42,535 | ₩45,876 | +7.85% | 5.9천 |
|---|
| 2026.05.12 | ₩50,552 | ₩50,998 | ₩40,286 | ₩41,867 | -17.18% | 9.4천 |
|---|
| 2026.05.11 | ₩61,242 | ₩63,023 | ₩50,441 | ₩50,998 | -16.73% | 8.6천 |
|---|
| 2026.05.08 | ₩67,566 | ₩67,566 | ₩62,466 | ₩63,023 | -6.72% | 2.8천 |
|---|
| 2026.05.07 | ₩68,591 | ₩72,376 | ₩66,364 | ₩66,586 | -2.92% | 1.4천 |
|---|
| 2026.05.06 | ₩75,049 | ₩75,071 | ₩70,149 | ₩70,372 | -6.23% | 954 |
|---|
| 2026.05.05 | ₩78,612 | ₩79,057 | ₩72,822 | ₩73,713 | -6.23% | 1.3천 |
|---|
| 2026.05.04 | ₩78,835 | ₩80,839 | ₩78,389 | ₩78,835 | 0.00% | 918 |
|---|
| 2026.05.01 | ₩79,503 | ₩80,171 | ₩78,167 | ₩78,167 | -1.68% | 768 |
|---|
| 2026.04.30 | ₩78,389 | ₩81,284 | ₩77,053 | ₩79,503 | +1.42% | 1.4천 |
|---|
| 2026.04.29 | ₩77,721 | ₩81,284 | ₩75,093 | ₩80,505 | +3.58% | 1.7천 |
|---|
| 2026.04.28 | ₩72,376 | ₩80,794 | ₩72,376 | ₩80,171 | +10.77% | 2.1천 |
|---|
| 2026.04.27 | ₩76,162 | ₩79,948 | ₩73,601 | ₩78,835 | +3.51% | 2.3천 |
|---|
| 2026.04.24 | ₩70,595 | ₩76,608 | ₩69,704 | ₩75,717 | +7.26% | 2.4천 |
|---|
| 2026.04.23 | ₩71,263 | ₩71,486 | ₩65,696 | ₩71,040 | -0.31% | 2.5천 |
|---|
| 2026.04.22 | ₩71,486 | ₩71,486 | ₩66,809 | ₩71,040 | -0.62% | 3.4천 |
|---|
| 2026.04.21 | ₩85,961 | ₩85,961 | ₩59,683 | ₩69,704 | -18.91% | 1.8만 |
|---|
| 2026.04.20 | ₩79,503 | ₩87,520 | ₩75,717 | ₩85,961 | +8.12% | 6.8천 |
|---|
| 2026.04.17 | ₩76,830 | ₩82,398 | ₩76,385 | ₩78,389 | +2.03% | 8.8천 |
|---|
| 2026.04.16 | ₩85,070 | ₩86,629 | ₩75,516 | ₩76,274 | -10.34% | 8.1천 |
|---|
| 2026.04.15 | ₩80,171 | ₩87,965 | ₩75,717 | ₩85,293 | +6.39% | 5.1천 |
|---|
| 2026.04.14 | ₩81,507 | ₩84,179 | ₩80,171 | ₩81,507 | 0.00% | 2.7천 |
|---|
| 2026.04.13 | ₩85,516 | ₩86,807 | ₩82,175 | ₩82,843 | -3.13% | 3천 |
|---|
| 2026.04.10 | ₩84,179 | ₩91,083 | ₩84,179 | ₩86,406 | +2.65% | 1.1만 |
|---|
| 2026.04.09 | ₩90,860 | ₩93,978 | ₩75,160 | ₩87,074 | -4.17% | 1.2만 |
|---|
| 2026.04.08 | ₩100,436 | ₩100,436 | ₩83,957 | ₩89,747 | -10.64% | 7천 |
|---|
| 2026.04.07 | ₩102,218 | ₩106,449 | ₩95,760 | ₩102,886 | +0.65% | 1.1만 |
|---|
| 2026.04.06 | ₩120,256 | ₩135,177 | ₩112,907 | ₩129,609 | +7.78% | 6.4천 |
|---|
| 2026.04.02 | ₩105,781 | ₩133,618 | ₩104,667 | ₩118,029 | +11.58% | 1.9만 |
|---|
| 2026.04.01 | ₩108,008 | ₩108,231 | ₩102,440 | ₩105,113 | -2.68% | 2.4천 |
|---|
| 2026.03.31 | ₩114,911 | ₩114,911 | ₩103,109 | ₩106,672 | -7.17% | 2.7천 |
|---|
| 2026.03.30 | ₩126,937 | ₩126,937 | ₩112,016 | ₩112,685 | -11.23% | 2.1천 |
|---|
| 2026.03.27 | ₩126,714 | ₩129,164 | ₩116,248 | ₩124,265 | -1.93% | 3.1천 |
|---|
| 2026.03.26 | ₩134,954 | ₩135,845 | ₩124,710 | ₩130,500 | -3.30% | 2.6천 |
|---|
| 2026.03.25 | ₩146,089 | ₩146,089 | ₩129,164 | ₩133,618 | -8.54% | 2.4천 |
|---|
| 2026.03.24 | ₩140,299 | ₩150,988 | ₩135,845 | ₩148,984 | +6.19% | 3.9천 |
|---|
| 2026.03.23 | ₩139,185 | ₩139,854 | ₩127,160 | ₩139,854 | +0.48% | 3.2천 |
|---|
| 2026.03.20 | ₩151,434 | ₩151,434 | ₩136,513 | ₩139,854 | -7.65% | 2.4천 |
|---|
| 2026.03.19 | ₩142,749 | ₩147,648 | ₩129,164 | ₩147,648 | +3.43% | 6.5천 |
|---|
| 2026.03.18 | ₩142,526 | ₩153,215 | ₩139,185 | ₩144,307 | +1.25% | 7.4천 |
|---|
| 2026.03.17 | ₩146,980 | ₩146,980 | ₩136,958 | ₩144,753 | -1.52% | 4.1천 |
|---|
| 2026.03.16 | ₩163,237 | ₩166,132 | ₩140,967 | ₩148,093 | -9.28% | 6천 |
|---|
| 2026.03.13 | ₩180,830 | ₩180,830 | ₩155,888 | ₩163,237 | -9.73% | 6.3천 |
|---|
| 2026.03.12 | ₩193,746 | ₩201,986 | ₩179,048 | ₩185,061 | -4.48% | 7.8천 |
|---|
| 2026.03.11 | ₩193,301 | ₩195,973 | ₩187,511 | ₩189,738 | -1.84% | 4천 |
|---|
| 2026.03.10 | ₩198,200 | ₩208,444 | ₩189,515 | ₩189,515 | -4.38% | 9.2천 |
|---|
| 2026.03.09 | ₩213,789 | ₩216,016 | ₩200,872 | ₩201,095 | -5.94% | 1만 |
|---|
| 2026.03.06 | ₩233,832 | ₩238,285 | ₩204,213 | ₩212,675 | -9.05% | 2.3만 |
|---|
| 2026.03.05 | ₩206,663 | ₩236,058 | ₩200,427 | ₩224,924 | +8.84% | 1.9만 |
|---|
| 2026.03.04 | ₩211,562 | ₩233,832 | ₩190,406 | ₩212,230 | +0.32% | 3.3만 |
|---|
| 2026.03.03 | ₩311,775 | ₩311,775 | ₩238,285 | ₩276,144 | -11.43% | 33.3만 |
|---|
| 2026.03.02 | ₩287,279 | ₩293,960 | ₩209,112 | ₩224,924 | -21.71% | 10.6만 |
|---|
| 2026.02.27 | ₩229,378 | ₩231,605 | ₩181,275 | ₩187,511 | -18.25% | 5.2천 |
|---|
| 2026.02.26 | ₩249,420 | ₩253,429 | ₩233,832 | ₩236,058 | -5.36% | 3.9천 |
|---|
| 2026.02.25 | ₩256,101 | ₩260,555 | ₩247,639 | ₩260,555 | +1.74% | 2.9천 |
|---|
| 2026.02.24 | ₩271,690 | ₩271,690 | ₩247,193 | ₩260,555 | -4.10% | 3.1천 |
|---|
| 2026.02.23 | ₩273,917 | ₩289,506 | ₩249,420 | ₩273,917 | 0.00% | 8.6천 |
|---|
| 2026.02.20 | ₩316,229 | ₩322,242 | ₩282,825 | ₩293,960 | -7.04% | 2.1만 |
|---|
| 2026.02.19 | ₩921,964 | ₩973,184 | ₩387,492 | ₩398,627 | -56.76% | 54.9만 |
|---|
| 2026.02.18 | ₩541,153 | ₩541,153 | ₩495,500 | ₩498,841 | -7.82% | 550 |
|---|
| 2026.02.17 | ₩543,380 | ₩570,103 | ₩509,975 | ₩521,110 | -4.10% | 233 |
|---|
| 2026.02.13 | ₩550,061 | ₩621,324 | ₩534,472 | ₩547,834 | -0.40% | 1.1천 |
|---|
| 2026.02.12 | ₩906,375 | ₩1,331,726 | ₩538,926 | ₩583,465 | -35.63% | 2.7천 |
|---|
| 2026.02.11 | ₩986,477 | ₩1,028,232 | ₩889,047 | ₩904,705 | -8.29% | 253 |
|---|
| 2026.02.10 | ₩974,298 | ₩1,064,768 | ₩939,502 | ₩989,956 | +1.61% | 174 |
|---|
| 2026.02.09 | ₩1,036,931 | ₩1,096,085 | ₩1,002,135 | ₩1,029,972 | -0.67% | 58 |
|---|
| 2026.02.06 | ₩958,640 | ₩1,069,988 | ₩936,022 | ₩1,009,094 | +5.26% | 123 |
|---|
| 2026.02.05 | ₩1,026,492 | ₩1,066,508 | ₩958,640 | ₩958,640 | -6.61% | 82 |
|---|
| 2026.02.04 | ₩1,113,483 | ₩1,141,320 | ₩1,019,533 | ₩1,054,330 | -5.31% | 91 |
|---|
| 2026.02.03 | ₩1,235,271 | ₩1,249,189 | ₩1,096,085 | ₩1,127,402 | -8.73% | 125 |
|---|
| 2026.02.02 | ₩1,327,481 | ₩1,327,481 | ₩1,223,092 | ₩1,252,669 | -5.64% | 74 |
|---|
| 2026.01.30 | ₩1,339,660 | ₩1,339,660 | ₩1,240,490 | ₩1,303,123 | -2.73% | 78 |
|---|
| 2026.01.29 | ₩1,409,252 | ₩1,445,789 | ₩1,270,067 | ₩1,308,343 | -7.16% | 140 |
|---|
| 2026.01.28 | ₩1,461,447 | ₩1,461,447 | ₩1,391,854 | ₩1,393,594 | -4.64% | 66 |
|---|
| 2026.01.27 | ₩1,426,651 | ₩1,461,447 | ₩1,339,660 | ₩1,461,447 | +2.44% | 62 |
|---|
| 2026.01.26 | ₩1,464,926 | ₩1,464,926 | ₩1,400,553 | ₩1,426,651 | -2.61% | 100 |
|---|
| 2026.01.23 | ₩1,522,340 | ₩1,522,340 | ₩1,428,390 | ₩1,510,162 | -0.80% | 65 |
|---|
| 2026.01.22 | ₩1,452,748 | ₩1,539,739 | ₩1,435,350 | ₩1,525,820 | +5.03% | 77 |
|---|
| 2026.01.21 | ₩1,424,911 | ₩1,496,243 | ₩1,391,854 | ₩1,496,243 | +5.01% | 70 |
|---|
| 2026.01.20 | ₩1,449,268 | ₩1,449,268 | ₩1,365,757 | ₩1,440,569 | -0.60% | 129 |
|---|
| 2026.01.16 | ₩1,548,438 | ₩1,572,795 | ₩1,424,911 | ₩1,435,350 | -7.30% | 145 |
|---|
| 2026.01.15 | ₩1,583,234 | ₩1,583,234 | ₩1,478,845 | ₩1,569,316 | -0.88% | 102 |
|---|
| 2026.01.14 | ₩1,416,212 | ₩1,618,030 | ₩1,414,472 | ₩1,593,673 | +12.53% | 191 |
|---|
| 2026.01.13 | ₩1,478,845 | ₩1,489,284 | ₩1,397,074 | ₩1,452,748 | -1.76% | 172 |
|---|
| 2026.01.12 | ₩1,395,334 | ₩1,489,284 | ₩1,357,058 | ₩1,489,284 | +6.73% | 285 |
|---|
| 2026.01.09 | ₩1,426,651 | ₩1,478,845 | ₩1,339,660 | ₩1,461,447 | +2.44% | 889 |
|---|
| 2026.01.08 | ₩1,619,770 | ₩1,722,420 | ₩1,588,454 | ₩1,616,291 | -0.21% | 269 |
|---|
| 2026.01.07 | ₩1,809,410 | ₩1,844,207 | ₩1,583,234 | ₩1,661,526 | -8.17% | 629 |
|---|
| 2026.01.06 | ₩1,727,639 | ₩1,840,727 | ₩1,652,827 | ₩1,826,809 | +5.74% | 389 |
|---|
| 2026.01.05 | ₩1,635,429 | ₩1,774,614 | ₩1,635,429 | ₩1,727,639 | +5.64% | 623 |
|---|
| 2026.01.02 | ₩2,435,745 | ₩2,453,143 | ₩1,548,438 | ₩1,738,078 | -28.64% | 7천 |
|---|
| 2025.12.31 | ₩1,913,799 | ₩1,931,198 | ₩1,792,012 | ₩1,861,605 | -2.73% | 2.6천 |
|---|
| 2025.12.30 | ₩2,018,188 | ₩2,052,985 | ₩1,757,216 | ₩1,896,401 | -6.03% | 297 |
|---|
| 2025.12.29 | ₩2,070,383 | ₩2,192,170 | ₩1,983,392 | ₩2,035,587 | -1.68% | 242 |
|---|
| 2025.12.26 | ₩2,209,569 | ₩2,226,967 | ₩2,073,863 | ₩2,122,578 | -3.94% | 188 |
|---|
| 2025.12.24 | ₩2,192,170 | ₩2,331,356 | ₩2,138,236 | ₩2,209,569 | +0.79% | 190 |
|---|
| 2025.12.23 | ₩2,383,550 | ₩2,453,143 | ₩2,000,790 | ₩2,209,569 | -7.30% | 300 |
|---|
| 2025.12.22 | ₩2,418,347 | ₩2,644,523 | ₩2,348,754 | ₩2,435,745 | +0.72% | 176 |
|---|
| 2025.12.19 | ₩2,540,134 | ₩2,592,328 | ₩2,327,876 | ₩2,400,948 | -5.48% | 178 |
|---|
| 2025.12.18 | ₩2,487,939 | ₩2,748,912 | ₩2,425,306 | ₩2,505,338 | +0.70% | 226 |
|---|
| 2025.12.17 | ₩2,487,939 | ₩2,627,125 | ₩2,400,948 | ₩2,470,541 | -0.70% | 214 |
|---|
| 2025.12.16 | ₩2,505,338 | ₩2,540,134 | ₩2,296,559 | ₩2,505,338 | 0.00% | 359 |
|---|
| 2025.12.15 | ₩2,801,107 | ₩2,835,903 | ₩2,487,939 | ₩2,574,930 | -8.07% | 327 |
|---|
| 2025.12.12 | ₩2,940,292 | ₩3,131,672 | ₩2,783,708 | ₩2,862,000 | -2.66% | 408 |
|---|
| 2025.12.11 | ₩3,427,441 | ₩3,531,830 | ₩3,044,681 | ₩3,131,672 | -8.63% | 716 |
|---|
| 2025.12.10 | ₩4,332,146 | ₩4,366,943 | ₩3,653,617 | ₩3,723,210 | -14.06% | 628 |
|---|
| 2025.12.09 | ₩4,210,359 | ₩4,575,721 | ₩4,192,961 | ₩4,384,341 | +4.13% | 467 |
|---|
| 2025.12.08 | ₩4,697,508 | ₩4,801,897 | ₩4,384,341 | ₩4,523,526 | -3.70% | 3.2천 |
|---|
| 2025.12.05 | ₩5,132,462 | ₩5,219,453 | ₩4,387,820 | ₩4,610,517 | -10.17% | 1천 |
|---|
| 2025.12.04 | ₩5,080,268 | ₩5,141,161 | ₩4,610,517 | ₩4,941,082 | -2.74% | 886 |
|---|
| 2025.12.03 | ₩5,219,453 | ₩5,828,389 | ₩4,906,286 | ₩5,323,842 | +2.00% | 1.3천 |
|---|
| 2025.12.02 | ₩7,272,438 | ₩7,556,028 | ₩4,810,596 | ₩4,854,091 | -33.25% | 1.1천 |
|---|
| 2025.12.01 | ₩7,150,651 | ₩7,463,818 | ₩6,628,705 | ₩7,202,845 | +0.73% | 563 |
|---|
| 2025.11.28 | ₩8,351,125 | ₩9,238,432 | ₩7,672,596 | ₩8,351,125 | 0.00% | 1.3천 |
|---|
| 2025.11.26 | ₩11,169,630 | ₩12,004,742 | ₩10,543,295 | ₩11,274,019 | +0.93% | 1.2천 |
|---|
| 2025.11.25 | ₩12,631,077 | ₩14,927,636 | ₩10,125,739 | ₩12,317,909 | -2.48% | 1.7만 |
|---|
| 2025.11.24 | ₩7,776,985 | ₩8,820,876 | ₩7,411,623 | ₩7,985,763 | +2.68% | 633 |
|---|
| 2025.11.21 | ₩7,985,763 | ₩7,985,763 | ₩6,889,678 | ₩7,463,818 | -6.54% | 477 |
|---|
| 2025.11.20 | ₩8,351,125 | ₩8,873,070 | ₩7,463,818 | ₩7,620,402 | -8.75% | 537 |
|---|
| 2025.11.19 | ₩8,612,098 | ₩8,977,459 | ₩8,351,125 | ₩8,351,125 | -3.03% | 357 |
|---|
| 2025.11.18 | ₩9,134,043 | ₩9,447,210 | ₩8,298,930 | ₩8,664,292 | -5.14% | 918 |
|---|
| 2025.11.17 | ₩11,169,630 | ₩11,169,630 | ₩8,716,487 | ₩9,029,654 | -19.16% | 741 |
|---|
| 2025.11.14 | ₩11,482,797 | ₩11,482,797 | ₩10,699,879 | ₩10,752,073 | -6.36% | 594 |
|---|
| 2025.11.13 | ₩12,839,855 | ₩14,405,691 | ₩12,004,742 | ₩12,161,326 | -5.28% | 5.5천 |
|---|
| 2025.11.12 | ₩10,595,490 | ₩11,378,408 | ₩9,760,377 | ₩10,438,906 | -1.48% | 1.1천 |
|---|
| 2025.11.11 | ₩11,900,353 | ₩12,735,466 | ₩11,221,824 | ₩12,109,131 | +1.75% | 452 |
|---|
| 2025.11.10 | ₩14,614,469 | ₩14,614,469 | ₩12,004,742 | ₩12,631,077 | -13.57% | 816 |
|---|
| 2025.11.07 | ₩15,710,554 | ₩18,372,475 | ₩14,196,913 | ₩16,389,083 | +4.32% | 8.4천 |
|---|
| 2025.11.06 | ₩13,935,940 | ₩14,040,329 | ₩10,282,323 | ₩11,743,770 | -15.73% | 1.2천 |
|---|
| 2025.11.05 | ₩14,249,107 | ₩16,545,666 | ₩12,631,077 | ₩15,971,527 | +12.09% | 2.5천 |
|---|
| 2025.11.04 | ₩36,536,172 | ₩1억 | ₩28,289,436 | ₩31,786,470 | -13.00% | 1.1천 |
|---|
| 2025.11.03 | ₩44,887,297 | ₩45,983,382 | ₩34,970,336 | ₩35,962,032 | -19.88% | 18 |
|---|
| 2025.10.31 | ₩74,638,180 | ₩75,682,070 | ₩36,536,172 | ₩40,711,734 | -45.45% | 67 |
|---|
| 2025.10.30 | ₩80,901,523 | ₩82,989,305 | ₩75,160,125 | ₩75,160,125 | -7.10% | 2 |
|---|
| 2025.10.29 | ₩82,989,305 | ₩96,037,938 | ₩75,682,070 | ₩80,901,523 | -2.52% | 5 |
|---|
| 2025.10.28 | ₩84,555,141 | ₩88,208,758 | ₩81,684,441 | ₩82,467,359 | -2.47% | 2 |
|---|
| 2025.10.27 | ₩91,340,430 | ₩92,279,931 | ₩84,555,141 | ₩84,555,141 | -7.43% | 3 |
|---|
| 2025.10.24 | ₩91,340,430 | ₩91,810,180 | ₩87,686,813 | ₩88,208,758 | -3.43% | 1 |
|---|
| 2025.10.23 | ₩92,906,266 | ₩92,906,266 | ₩86,642,922 | ₩91,862,375 | -1.12% | 1 |
|---|
| 2025.10.22 | ₩96,559,883 | ₩96,559,883 | ₩88,730,703 | ₩93,428,211 | -3.24% | 1 |
|---|
| 2025.10.21 | ₩98,647,664 | ₩1억 | ₩96,559,883 | ₩97,603,773 | -1.06% | 1 |
|---|
| 2025.10.20 | ₩1억 | ₩1억 | ₩97,603,773 | ₩98,125,719 | -3.09% | 1 |
|---|
| 2025.10.17 | ₩1억 | ₩1억 | ₩96,559,883 | ₩97,603,773 | -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 | ₩98,908,637 | ₩1억 | 0.00% | 1 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩99,169,609 | ₩1억 | +1.00% | 1 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩99,691,555 | ₩1억 | -4.41% | 1 |
|---|