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 | ₩590 | ₩668 | -14.68% | 39.4만 |
| 2026.10.08 | ₩777 | ₩799 | ₩752 | ₩781 | +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 | ₩900 | ₩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 | ₩1,031 | ₩953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩953 |
| -6.14% |
| 8.6만 |
| 2026.09.29 | ₩980 | ₩1,006 | ₩944 | ₩997 | +1.82% | 7.5만 |
|---|
| 2026.09.28 | ₩1,015 | ₩1,015 | ₩944 | ₩1,006 | -0.88% | 34.8만 |
|---|
| 2026.09.25 | ₩1,069 | ₩1,176 | ₩978 | ₩1,006 | -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 | ₩1,202 | ₩1,202 | ₩891 | ₩1,015 | -15.56% | 65.3만 |
|---|
| 2026.09.17 | ₩1,274 | ₩1,924 | ₩1,006 | ₩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 | ₩1,300 | -4.58% | 5.9만 |
|---|
| 2026.09.14 | ₩1,349 | ₩1,389 | ₩1,345 | ₩1,371 | +1.65% | 9.9만 |
|---|
| 2026.09.11 | ₩1,514 | ₩1,514 | ₩1,291 | ₩1,345 | -11.18% | 25.2만 |
|---|
| 2026.09.10 | ₩1,496 | ₩1,523 | ₩1,461 | ₩1,478 | -1.19% | 10.7만 |
|---|
| 2026.09.09 | ₩1,567 | ₩1,567 | ₩1,487 | ₩1,487 | -5.11% | 11.5만 |
|---|
| 2026.09.08 | ₩1,648 | ₩1,648 | ₩1,563 | ₩1,567 | -4.86% | 7.6만 |
|---|
| 2026.09.04 | ₩1,639 | ₩1,639 | ₩1,603 | ₩1,625 | -0.82% | 3.9만 |
|---|
| 2026.09.03 | ₩1,612 | ₩1,665 | ₩1,585 | ₩1,630 | +1.10% | 10.8만 |
|---|
| 2026.09.02 | ₩1,594 | ₩1,639 | ₩1,576 | ₩1,594 | 0.00% | 10.9만 |
|---|
| 2026.09.01 | ₩1,612 | ₩1,621 | ₩1,558 | ₩1,603 | -0.55% | 7.8만 |
|---|
| 2026.08.31 | ₩1,558 | ₩1,657 | ₩1,542 | ₩1,603 | +2.86% | 19.7만 |
|---|
| 2026.08.28 | ₩1,567 | ₩1,585 | ₩1,523 | ₩1,523 | -2.84% | 8.3만 |
|---|
| 2026.08.27 | ₩1,567 | ₩1,621 | ₩1,567 | ₩1,576 | +0.57% | 5만 |
|---|
| 2026.08.26 | ₩1,585 | ₩1,639 | ₩1,576 | ₩1,603 | +1.12% | 8.5만 |
|---|
| 2026.08.25 | ₩1,594 | ₩1,621 | ₩1,533 | ₩1,585 | -0.56% | 7.8만 |
|---|
| 2026.08.24 | ₩1,567 | ₩1,585 | ₩1,534 | ₩1,567 | 0.00% | 3.6만 |
|---|
| 2026.08.21 | ₩1,665 | ₩1,672 | ₩1,550 | ₩1,567 | -5.88% | 16.8만 |
|---|
| 2026.08.20 | ₩1,585 | ₩1,621 | ₩1,576 | ₩1,621 | +2.25% | 5.7만 |
|---|
| 2026.08.19 | ₩1,612 | ₩1,648 | ₩1,550 | ₩1,567 | -2.76% | 25.6만 |
|---|
| 2026.08.18 | ₩1,621 | ₩1,799 | ₩1,558 | ₩1,674 | +3.30% | 14.4만 |
|---|
| 2026.08.17 | ₩1,648 | ₩1,692 | ₩1,594 | ₩1,634 | -0.81% | 13.8만 |
|---|
| 2026.08.14 | ₩1,728 | ₩1,732 | ₩1,656 | ₩1,665 | -3.61% | 16.4만 |
|---|
| 2026.08.13 | ₩1,790 | ₩1,790 | ₩1,692 | ₩1,745 | -2.49% | 15.5만 |
|---|
| 2026.08.12 | ₩2,004 | ₩2,020 | ₩1,452 | ₩1,772 | -11.56% | 77.1만 |
|---|
| 2026.08.11 | ₩2,004 | ₩2,039 | ₩1,924 | ₩2,022 | +0.89% | 11.5만 |
|---|
| 2026.08.10 | ₩2,004 | ₩2,008 | ₩1,915 | ₩1,986 | -0.89% | 13.5만 |
|---|
| 2026.08.07 | ₩2,093 | ₩2,137 | ₩1,951 | ₩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 | ₩2,186 | ₩2,025 | ₩2,128 | +4.60% | 27.8만 |
|---|
| 2026.08.04 | ₩1,915 | ₩2,120 | ₩1,906 | ₩2,066 | +7.91% | 59.6만 |
|---|
| 2026.08.03 | ₩2,209 | ₩2,413 | ₩1,906 | ₩2,084 | -5.65% | 828.9만 |
|---|
| 2026.07.31 | ₩1,995 | ₩2,057 | ₩1,852 | ₩1,986 | -0.45% | 374.6만 |
|---|
| 2026.07.30 | ₩1,933 | ₩2,066 | ₩1,915 | ₩2,022 | +4.61% | 18.9만 |
|---|
| 2026.07.29 | ₩1,897 | ₩1,977 | ₩1,897 | ₩1,933 | +1.88% | 18.8만 |
|---|
| 2026.07.28 | ₩1,843 | ₩2,022 | ₩1,843 | ₩1,924 | +4.35% | 49.4만 |
|---|
| 2026.07.27 | ₩1,950 | ₩1,986 | ₩1,790 | ₩1,879 | -3.65% | 29.6만 |
|---|
| 2026.07.24 | ₩2,173 | ₩2,502 | ₩1,870 | ₩1,977 | -9.02% | 221.8만 |
|---|
| 2026.07.23 | ₩2,022 | ₩2,315 | ₩1,968 | ₩2,102 | +3.96% | 54.7만 |
|---|
| 2026.07.22 | ₩2,155 | ₩2,198 | ₩2,022 | ₩2,111 | -2.07% | 21.8만 |
|---|
| 2026.07.21 | ₩2,093 | ₩2,282 | ₩2,093 | ₩2,173 | +3.83% | 34.2만 |
|---|
| 2026.07.20 | ₩1,950 | ₩2,538 | ₩1,933 | ₩2,262 | +15.98% | 118.3만 |
|---|
| 2026.07.17 | ₩2,547 | ₩2,547 | ₩2,182 | ₩2,333 | -8.39% | 171.4만 |
|---|
| 2026.07.16 | ₩5,664 | ₩5,958 | ₩2,707 | ₩3,108 | -45.13% | 3910.1만 |
|---|
| 2026.07.15 | ₩3,509 | ₩3,740 | ₩3,206 | ₩3,313 | -5.58% | 163.2만 |
|---|
| 2026.07.14 | ₩3,927 | ₩3,999 | ₩3,812 | ₩3,812 | -2.95% | 2.1만 |
|---|
| 2026.07.13 | ₩4,195 | ₩4,230 | ₩3,963 | ₩4,052 | -3.40% | 3만 |
|---|
| 2026.07.10 | ₩4,123 | ₩4,235 | ₩4,088 | ₩4,230 | +2.59% | 1.3만 |
|---|
| 2026.07.09 | ₩4,016 | ₩4,217 | ₩3,945 | ₩4,123 | +2.66% | 4.2만 |
|---|
| 2026.07.08 | ₩4,168 | ₩4,168 | ₩3,812 | ₩4,061 | -2.56% | 2.6만 |
|---|
| 2026.07.07 | ₩4,444 | ₩4,542 | ₩4,043 | ₩4,212 | -5.21% | 3.6만 |
|---|
| 2026.07.06 | ₩4,595 | ₩4,675 | ₩4,328 | ₩4,497 | -2.13% | 3.4만 |
|---|
| 2026.07.02 | ₩4,925 | ₩5,076 | ₩4,408 | ₩4,542 | -7.78% | 6.2만 |
|---|
| 2026.07.01 | ₩4,667 | ₩5,076 | ₩4,230 | ₩5,014 | +7.44% | 10.8만 |
|---|
| 2026.06.30 | ₩5,094 | ₩5,370 | ₩4,827 | ₩4,836 | -5.07% | 9.8만 |
|---|
| 2026.06.29 | ₩5,326 | ₩5,539 | ₩4,898 | ₩5,174 | -2.84% | 19.4만 |
|---|
| 2026.06.26 | ₩5,201 | ₩5,931 | ₩4,649 | ₩5,922 | +13.87% | 39.9만 |
|---|
| 2026.06.25 | ₩5,655 | ₩6,011 | ₩4,675 | ₩5,321 | -5.91% | 22.6만 |
|---|
| 2026.06.24 | ₩6,946 | ₩7,058 | ₩6,145 | ₩6,746 | -2.88% | 21.2만 |
|---|
| 2026.06.23 | ₩8,460 | ₩8,906 | ₩7,971 | ₩8,705 | +2.89% | 18.7만 |
|---|
| 2026.06.22 | ₩9,306 | ₩9,351 | ₩8,572 | ₩9,128 | -1.91% | 11.7만 |
|---|
| 2026.06.18 | ₩9,128 | ₩9,930 | ₩8,906 | ₩9,462 | +3.66% | 22.4만 |
|---|
| 2026.06.17 | ₩8,705 | ₩14,360 | ₩8,460 | ₩11,132 | +27.88% | 425.6만 |
|---|
| 2026.06.16 | ₩9,529 | ₩9,796 | ₩8,549 | ₩9,395 | -1.40% | 32.3만 |
|---|
| 2026.06.15 | ₩11,510 | ₩11,577 | ₩9,329 | ₩10,620 | -7.74% | 157.1만 |
|---|
| 2026.06.12 | ₩15,585 | ₩27,607 | ₩10,353 | ₩10,420 | -33.14% | 1588.3만 |
|---|
| 2026.06.11 | ₩11,132 | ₩23,822 | ₩10,754 | ₩13,804 | +24.00% | 992만 |
|---|
| 2026.06.10 | ₩10,464 | ₩11,577 | ₩10,019 | ₩10,464 | 0.00% | 16.1만 |
|---|
| 2026.06.09 | ₩11,087 | ₩11,087 | ₩10,063 | ₩10,820 | -2.41% | 6.5만 |
|---|
| 2026.06.08 | ₩11,132 | ₩11,533 | ₩10,241 | ₩11,488 | +3.20% | 8만 |
|---|
| 2026.06.05 | ₩11,221 | ₩12,357 | ₩11,221 | ₩11,689 | +4.17% | 5.3만 |
|---|
| 2026.06.04 | ₩11,132 | ₩13,514 | ₩11,132 | ₩12,023 | +8.00% | 17.2만 |
|---|
| 2026.06.03 | ₩13,603 | ₩15,251 | ₩11,087 | ₩13,358 | -1.80% | 242만 |
|---|
| 2026.06.02 | ₩13,470 | ₩13,470 | ₩12,245 | ₩12,245 | -9.09% | 70.2만 |
|---|
| 2026.06.01 | ₩13,447 | ₩14,093 | ₩13,136 | ₩13,358 | -0.66% | 4.9만 |
|---|
| 2026.05.29 | ₩13,581 | ₩13,692 | ₩12,935 | ₩13,203 | -2.79% | 6.2만 |
|---|
| 2026.05.28 | ₩14,427 | ₩14,449 | ₩13,358 | ₩13,581 | -5.86% | 2.1만 |
|---|
| 2026.05.27 | ₩14,961 | ₩15,028 | ₩14,026 | ₩14,472 | -3.27% | 2.5만 |
|---|
| 2026.05.26 | ₩16,320 | ₩16,320 | ₩14,917 | ₩15,629 | -4.23% | 3.1만 |
|---|
| 2026.05.22 | ₩17,076 | ₩17,076 | ₩15,251 | ₩15,763 | -7.69% | 4.9만 |
|---|
| 2026.05.21 | ₩17,811 | ₩17,923 | ₩15,807 | ₩17,121 | -3.87% | 6만 |
|---|
| 2026.05.20 | ₩20,372 | ₩24,490 | ₩17,166 | ₩17,967 | -11.80% | 40만 |
|---|
| 2026.05.19 | ₩78,147 | ₩78,369 | ₩30,056 | ₩30,502 | -60.97% | 304.1만 |
|---|
| 2026.05.18 | ₩41,634 | ₩41,856 | ₩36,736 | ₩38,517 | -7.49% | 6.6천 |
|---|
| 2026.05.15 | ₩42,747 | ₩43,415 | ₩39,630 | ₩41,188 | -3.65% | 5.8천 |
|---|
| 2026.05.14 | ₩46,754 | ₩46,754 | ₩40,298 | ₩42,970 | -8.10% | 1.4만 |
|---|
| 2026.05.13 | ₩42,524 | ₩47,200 | ₩42,524 | ₩45,864 | +7.85% | 5.9천 |
|---|
| 2026.05.12 | ₩50,539 | ₩50,985 | ₩40,276 | ₩41,856 | -17.18% | 9.4천 |
|---|
| 2026.05.11 | ₩61,226 | ₩63,007 | ₩50,428 | ₩50,985 | -16.73% | 8.6천 |
|---|
| 2026.05.08 | ₩67,549 | ₩67,549 | ₩62,451 | ₩63,007 | -6.72% | 2.8천 |
|---|
| 2026.05.07 | ₩68,573 | ₩72,358 | ₩66,347 | ₩66,569 | -2.92% | 1.4천 |
|---|
| 2026.05.06 | ₩75,030 | ₩75,052 | ₩70,132 | ₩70,354 | -6.23% | 954 |
|---|
| 2026.05.05 | ₩78,592 | ₩79,037 | ₩72,803 | ₩73,694 | -6.23% | 1.3천 |
|---|
| 2026.05.04 | ₩78,815 | ₩80,818 | ₩78,369 | ₩78,815 | 0.00% | 918 |
|---|
| 2026.05.01 | ₩79,482 | ₩80,150 | ₩78,147 | ₩78,147 | -1.68% | 768 |
|---|
| 2026.04.30 | ₩78,369 | ₩81,264 | ₩77,033 | ₩79,482 | +1.42% | 1.4천 |
|---|
| 2026.04.29 | ₩77,701 | ₩81,264 | ₩75,074 | ₩80,484 | +3.58% | 1.7천 |
|---|
| 2026.04.28 | ₩72,358 | ₩80,774 | ₩72,358 | ₩80,150 | +10.77% | 2.1천 |
|---|
| 2026.04.27 | ₩76,143 | ₩79,928 | ₩73,583 | ₩78,815 | +3.51% | 2.3천 |
|---|
| 2026.04.24 | ₩70,577 | ₩76,588 | ₩69,686 | ₩75,698 | +7.26% | 2.4천 |
|---|
| 2026.04.23 | ₩71,245 | ₩71,467 | ₩65,679 | ₩71,022 | -0.31% | 2.5천 |
|---|
| 2026.04.22 | ₩71,467 | ₩71,467 | ₩66,792 | ₩71,022 | -0.62% | 3.4천 |
|---|
| 2026.04.21 | ₩85,939 | ₩85,939 | ₩59,668 | ₩69,686 | -18.91% | 1.8만 |
|---|
| 2026.04.20 | ₩79,482 | ₩87,498 | ₩75,698 | ₩85,939 | +8.12% | 6.8천 |
|---|
| 2026.04.17 | ₩76,811 | ₩82,377 | ₩76,366 | ₩78,369 | +2.03% | 8.8천 |
|---|
| 2026.04.16 | ₩85,048 | ₩86,607 | ₩75,497 | ₩76,254 | -10.34% | 8.1천 |
|---|
| 2026.04.15 | ₩80,150 | ₩87,943 | ₩75,698 | ₩85,271 | +6.39% | 5.1천 |
|---|
| 2026.04.14 | ₩81,486 | ₩84,158 | ₩80,150 | ₩81,486 | 0.00% | 2.7천 |
|---|
| 2026.04.13 | ₩85,494 | ₩86,785 | ₩82,154 | ₩82,822 | -3.13% | 3천 |
|---|
| 2026.04.10 | ₩84,158 | ₩91,060 | ₩84,158 | ₩86,384 | +2.65% | 1.1만 |
|---|
| 2026.04.09 | ₩90,837 | ₩93,954 | ₩75,141 | ₩87,052 | -4.17% | 1.2만 |
|---|
| 2026.04.08 | ₩100,411 | ₩100,411 | ₩83,935 | ₩89,724 | -10.64% | 7천 |
|---|
| 2026.04.07 | ₩102,192 | ₩106,422 | ₩95,735 | ₩102,860 | +0.65% | 1.1만 |
|---|
| 2026.04.06 | ₩120,226 | ₩135,142 | ₩112,878 | ₩129,576 | +7.78% | 6.4천 |
|---|
| 2026.04.02 | ₩105,754 | ₩133,584 | ₩104,641 | ₩117,999 | +11.58% | 1.9만 |
|---|
| 2026.04.01 | ₩107,980 | ₩108,203 | ₩102,414 | ₩105,086 | -2.68% | 2.4천 |
|---|
| 2026.03.31 | ₩114,882 | ₩114,882 | ₩103,082 | ₩106,645 | -7.17% | 2.7천 |
|---|
| 2026.03.30 | ₩126,905 | ₩126,905 | ₩111,988 | ₩112,656 | -11.23% | 2.1천 |
|---|
| 2026.03.27 | ₩126,682 | ₩129,131 | ₩116,218 | ₩124,233 | -1.93% | 3.1천 |
|---|
| 2026.03.26 | ₩134,920 | ₩135,810 | ₩124,678 | ₩130,467 | -3.30% | 2.6천 |
|---|
| 2026.03.25 | ₩146,052 | ₩146,052 | ₩129,131 | ₩133,584 | -8.54% | 2.4천 |
|---|
| 2026.03.24 | ₩140,263 | ₩150,950 | ₩135,810 | ₩148,946 | +6.19% | 3.9천 |
|---|
| 2026.03.23 | ₩139,150 | ₩139,818 | ₩127,127 | ₩139,818 | +0.48% | 3.2천 |
|---|
| 2026.03.20 | ₩151,395 | ₩151,395 | ₩136,478 | ₩139,818 | -7.65% | 2.4천 |
|---|
| 2026.03.19 | ₩142,712 | ₩147,610 | ₩129,131 | ₩147,610 | +3.43% | 6.5천 |
|---|
| 2026.03.18 | ₩142,490 | ₩153,176 | ₩139,150 | ₩144,271 | +1.25% | 7.4천 |
|---|
| 2026.03.17 | ₩146,942 | ₩146,942 | ₩136,924 | ₩144,716 | -1.52% | 4.1천 |
|---|
| 2026.03.16 | ₩163,195 | ₩166,089 | ₩140,931 | ₩148,056 | -9.28% | 6천 |
|---|
| 2026.03.13 | ₩180,784 | ₩180,784 | ₩155,848 | ₩163,195 | -9.73% | 6.3천 |
|---|
| 2026.03.12 | ₩193,697 | ₩201,934 | ₩179,003 | ₩185,014 | -4.48% | 7.8천 |
|---|
| 2026.03.11 | ₩193,252 | ₩195,923 | ₩187,463 | ₩189,689 | -1.84% | 4천 |
|---|
| 2026.03.10 | ₩198,150 | ₩208,391 | ₩189,467 | ₩189,467 | -4.38% | 9.2천 |
|---|
| 2026.03.09 | ₩213,734 | ₩215,961 | ₩200,821 | ₩201,044 | -5.94% | 1만 |
|---|
| 2026.03.06 | ₩233,772 | ₩238,225 | ₩204,161 | ₩212,621 | -9.05% | 2.3만 |
|---|
| 2026.03.05 | ₩206,610 | ₩235,998 | ₩200,376 | ₩224,866 | +8.84% | 1.9만 |
|---|
| 2026.03.04 | ₩211,508 | ₩233,772 | ₩190,357 | ₩212,176 | +0.32% | 3.3만 |
|---|
| 2026.03.03 | ₩311,696 | ₩311,696 | ₩238,225 | ₩276,074 | -11.43% | 33.3만 |
|---|
| 2026.03.02 | ₩287,206 | ₩293,885 | ₩209,059 | ₩224,866 | -21.71% | 10.6만 |
|---|
| 2026.02.27 | ₩229,319 | ₩231,546 | ₩181,229 | ₩187,463 | -18.25% | 5.2천 |
|---|
| 2026.02.26 | ₩249,357 | ₩253,364 | ₩233,772 | ₩235,998 | -5.36% | 3.9천 |
|---|
| 2026.02.25 | ₩256,036 | ₩260,489 | ₩247,576 | ₩260,489 | +1.74% | 2.9천 |
|---|
| 2026.02.24 | ₩271,621 | ₩271,621 | ₩247,130 | ₩260,489 | -4.10% | 3.1천 |
|---|
| 2026.02.23 | ₩273,847 | ₩289,432 | ₩249,357 | ₩273,847 | 0.00% | 8.6천 |
|---|
| 2026.02.20 | ₩316,149 | ₩322,160 | ₩282,753 | ₩293,885 | -7.04% | 2.1만 |
|---|
| 2026.02.19 | ₩921,730 | ₩972,937 | ₩387,394 | ₩398,526 | -56.76% | 54.9만 |
|---|
| 2026.02.18 | ₩541,015 | ₩541,015 | ₩495,374 | ₩498,714 | -7.82% | 550 |
|---|
| 2026.02.17 | ₩543,242 | ₩569,958 | ₩509,846 | ₩520,978 | -4.10% | 233 |
|---|
| 2026.02.13 | ₩549,921 | ₩621,166 | ₩534,336 | ₩547,694 | -0.40% | 1.1천 |
|---|
| 2026.02.12 | ₩906,145 | ₩1,331,387 | ₩538,789 | ₩583,317 | -35.63% | 2.7천 |
|---|
| 2026.02.11 | ₩986,226 | ₩1,027,971 | ₩888,821 | ₩904,475 | -8.29% | 253 |
|---|
| 2026.02.10 | ₩974,050 | ₩1,064,498 | ₩939,263 | ₩989,704 | +1.61% | 174 |
|---|
| 2026.02.09 | ₩1,036,668 | ₩1,095,806 | ₩1,001,880 | ₩1,029,710 | -0.67% | 58 |
|---|
| 2026.02.06 | ₩958,396 | ₩1,069,716 | ₩935,784 | ₩1,008,837 | +5.26% | 123 |
|---|
| 2026.02.05 | ₩1,026,231 | ₩1,066,237 | ₩958,396 | ₩958,396 | -6.61% | 82 |
|---|
| 2026.02.04 | ₩1,113,200 | ₩1,141,030 | ₩1,019,274 | ₩1,054,061 | -5.31% | 91 |
|---|
| 2026.02.03 | ₩1,234,956 | ₩1,248,871 | ₩1,095,806 | ₩1,127,115 | -8.73% | 125 |
|---|
| 2026.02.02 | ₩1,327,143 | ₩1,327,143 | ₩1,222,781 | ₩1,252,350 | -5.64% | 74 |
|---|
| 2026.01.30 | ₩1,339,319 | ₩1,339,319 | ₩1,240,174 | ₩1,302,792 | -2.73% | 78 |
|---|
| 2026.01.29 | ₩1,408,894 | ₩1,445,421 | ₩1,269,744 | ₩1,308,010 | -7.16% | 140 |
|---|
| 2026.01.28 | ₩1,461,075 | ₩1,461,075 | ₩1,391,500 | ₩1,393,239 | -4.64% | 66 |
|---|
| 2026.01.27 | ₩1,426,288 | ₩1,461,075 | ₩1,339,319 | ₩1,461,075 | +2.44% | 62 |
|---|
| 2026.01.26 | ₩1,464,554 | ₩1,464,554 | ₩1,400,197 | ₩1,426,288 | -2.61% | 100 |
|---|
| 2026.01.23 | ₩1,521,953 | ₩1,521,953 | ₩1,428,027 | ₩1,509,778 | -0.80% | 65 |
|---|
| 2026.01.22 | ₩1,452,378 | ₩1,539,347 | ₩1,434,984 | ₩1,525,432 | +5.03% | 77 |
|---|
| 2026.01.21 | ₩1,424,548 | ₩1,495,862 | ₩1,391,500 | ₩1,495,862 | +5.01% | 70 |
|---|
| 2026.01.20 | ₩1,448,899 | ₩1,448,899 | ₩1,365,409 | ₩1,440,203 | -0.60% | 129 |
|---|
| 2026.01.16 | ₩1,548,044 | ₩1,572,395 | ₩1,424,548 | ₩1,434,984 | -7.30% | 145 |
|---|
| 2026.01.15 | ₩1,582,831 | ₩1,582,831 | ₩1,478,469 | ₩1,568,916 | -0.88% | 102 |
|---|
| 2026.01.14 | ₩1,415,851 | ₩1,617,619 | ₩1,414,112 | ₩1,593,268 | +12.53% | 191 |
|---|
| 2026.01.13 | ₩1,478,469 | ₩1,488,905 | ₩1,396,718 | ₩1,452,378 | -1.76% | 172 |
|---|
| 2026.01.12 | ₩1,394,979 | ₩1,488,905 | ₩1,356,713 | ₩1,488,905 | +6.73% | 285 |
|---|
| 2026.01.09 | ₩1,426,288 | ₩1,478,469 | ₩1,339,319 | ₩1,461,075 | +2.44% | 889 |
|---|
| 2026.01.08 | ₩1,619,358 | ₩1,721,981 | ₩1,588,049 | ₩1,615,879 | -0.21% | 269 |
|---|
| 2026.01.07 | ₩1,808,950 | ₩1,843,738 | ₩1,582,831 | ₩1,661,103 | -8.17% | 629 |
|---|
| 2026.01.06 | ₩1,727,199 | ₩1,840,259 | ₩1,652,406 | ₩1,826,344 | +5.74% | 389 |
|---|
| 2026.01.05 | ₩1,635,013 | ₩1,774,163 | ₩1,635,013 | ₩1,727,199 | +5.64% | 623 |
|---|
| 2026.01.02 | ₩2,435,125 | ₩2,452,519 | ₩1,548,044 | ₩1,737,636 | -28.64% | 7천 |
|---|
| 2025.12.31 | ₩1,913,312 | ₩1,930,706 | ₩1,791,556 | ₩1,861,131 | -2.73% | 2.6천 |
|---|
| 2025.12.30 | ₩2,017,675 | ₩2,052,463 | ₩1,756,769 | ₩1,895,919 | -6.03% | 297 |
|---|
| 2025.12.29 | ₩2,069,856 | ₩2,191,613 | ₩1,982,887 | ₩2,035,069 | -1.68% | 242 |
|---|
| 2025.12.26 | ₩2,209,006 | ₩2,226,400 | ₩2,073,335 | ₩2,122,037 | -3.94% | 188 |
|---|
| 2025.12.24 | ₩2,191,613 | ₩2,330,762 | ₩2,137,692 | ₩2,209,006 | +0.79% | 190 |
|---|
| 2025.12.23 | ₩2,382,944 | ₩2,452,519 | ₩2,000,281 | ₩2,209,006 | -7.30% | 300 |
|---|
| 2025.12.22 | ₩2,417,731 | ₩2,643,850 | ₩2,348,156 | ₩2,435,125 | +0.72% | 176 |
|---|
| 2025.12.19 | ₩2,539,487 | ₩2,591,669 | ₩2,327,284 | ₩2,400,338 | -5.48% | 178 |
|---|
| 2025.12.18 | ₩2,487,306 | ₩2,748,213 | ₩2,424,689 | ₩2,504,700 | +0.70% | 226 |
|---|
| 2025.12.17 | ₩2,487,306 | ₩2,626,456 | ₩2,400,338 | ₩2,469,913 | -0.70% | 214 |
|---|
| 2025.12.16 | ₩2,504,700 | ₩2,539,487 | ₩2,295,975 | ₩2,504,700 | 0.00% | 359 |
|---|
| 2025.12.15 | ₩2,800,394 | ₩2,835,181 | ₩2,487,306 | ₩2,574,275 | -8.07% | 327 |
|---|
| 2025.12.12 | ₩2,939,544 | ₩3,130,875 | ₩2,783,000 | ₩2,861,272 | -2.66% | 408 |
|---|
| 2025.12.11 | ₩3,426,569 | ₩3,530,931 | ₩3,043,906 | ₩3,130,875 | -8.63% | 716 |
|---|
| 2025.12.10 | ₩4,331,044 | ₩4,365,831 | ₩3,652,688 | ₩3,722,262 | -14.06% | 628 |
|---|
| 2025.12.09 | ₩4,209,288 | ₩4,574,556 | ₩4,191,894 | ₩4,383,225 | +4.13% | 467 |
|---|
| 2025.12.08 | ₩4,696,313 | ₩4,800,675 | ₩4,383,225 | ₩4,522,375 | -3.70% | 3.2천 |
|---|
| 2025.12.05 | ₩5,131,156 | ₩5,218,125 | ₩4,386,704 | ₩4,609,344 | -10.17% | 1천 |
|---|
| 2025.12.04 | ₩5,078,975 | ₩5,139,853 | ₩4,609,344 | ₩4,939,825 | -2.74% | 886 |
|---|
| 2025.12.03 | ₩5,218,125 | ₩5,826,906 | ₩4,905,038 | ₩5,322,488 | +2.00% | 1.3천 |
|---|
| 2025.12.02 | ₩7,270,588 | ₩7,554,105 | ₩4,809,372 | ₩4,852,856 | -33.25% | 1.1천 |
|---|
| 2025.12.01 | ₩7,148,831 | ₩7,461,919 | ₩6,627,019 | ₩7,201,013 | +0.73% | 563 |
|---|
| 2025.11.28 | ₩8,349,000 | ₩9,236,081 | ₩7,670,644 | ₩8,349,000 | 0.00% | 1.3천 |
|---|
| 2025.11.26 | ₩11,166,788 | ₩12,001,688 | ₩10,540,613 | ₩11,271,150 | +0.93% | 1.2천 |
|---|
| 2025.11.25 | ₩12,627,863 | ₩14,923,838 | ₩10,123,163 | ₩12,314,775 | -2.48% | 1.7만 |
|---|
| 2025.11.24 | ₩7,775,006 | ₩8,818,631 | ₩7,409,738 | ₩7,983,731 | +2.68% | 633 |
|---|
| 2025.11.21 | ₩7,983,731 | ₩7,983,731 | ₩6,887,925 | ₩7,461,919 | -6.54% | 477 |
|---|
| 2025.11.20 | ₩8,349,000 | ₩8,870,813 | ₩7,461,919 | ₩7,618,462 | -8.75% | 537 |
|---|
| 2025.11.19 | ₩8,609,906 | ₩8,975,175 | ₩8,349,000 | ₩8,349,000 | -3.03% | 357 |
|---|
| 2025.11.18 | ₩9,131,719 | ₩9,444,806 | ₩8,296,819 | ₩8,662,088 | -5.14% | 918 |
|---|
| 2025.11.17 | ₩11,166,788 | ₩11,166,788 | ₩8,714,269 | ₩9,027,356 | -19.16% | 741 |
|---|
| 2025.11.14 | ₩11,479,875 | ₩11,479,875 | ₩10,697,156 | ₩10,749,338 | -6.36% | 594 |
|---|
| 2025.11.13 | ₩12,836,588 | ₩14,402,025 | ₩12,001,688 | ₩12,158,231 | -5.28% | 5.5천 |
|---|
| 2025.11.12 | ₩10,592,794 | ₩11,375,513 | ₩9,757,894 | ₩10,436,250 | -1.48% | 1.1천 |
|---|
| 2025.11.11 | ₩11,897,325 | ₩12,732,225 | ₩11,218,969 | ₩12,106,050 | +1.75% | 452 |
|---|
| 2025.11.10 | ₩14,610,750 | ₩14,610,750 | ₩12,001,688 | ₩12,627,863 | -13.57% | 816 |
|---|
| 2025.11.07 | ₩15,706,556 | ₩18,367,800 | ₩14,193,300 | ₩16,384,912 | +4.32% | 8.4천 |
|---|
| 2025.11.06 | ₩13,932,394 | ₩14,036,756 | ₩10,279,706 | ₩11,740,781 | -15.73% | 1.2천 |
|---|
| 2025.11.05 | ₩14,245,481 | ₩16,541,456 | ₩12,627,863 | ₩15,967,462 | +12.09% | 2.5천 |
|---|
| 2025.11.04 | ₩36,526,875 | ₩1억 | ₩28,282,238 | ₩31,778,381 | -13.00% | 1.1천 |
|---|
| 2025.11.03 | ₩44,875,875 | ₩45,971,681 | ₩34,961,438 | ₩35,952,881 | -19.88% | 18 |
|---|
| 2025.10.31 | ₩74,619,188 | ₩75,662,813 | ₩36,526,875 | ₩40,701,375 | -45.45% | 67 |
|---|
| 2025.10.30 | ₩80,880,938 | ₩82,968,188 | ₩75,141,000 | ₩75,141,000 | -7.10% | 2 |
|---|
| 2025.10.29 | ₩82,968,188 | ₩96,013,500 | ₩75,662,813 | ₩80,880,938 | -2.52% | 5 |
|---|
| 2025.10.28 | ₩84,533,625 | ₩88,186,313 | ₩81,663,656 | ₩82,446,375 | -2.47% | 2 |
|---|
| 2025.10.27 | ₩91,317,188 | ₩92,256,450 | ₩84,533,625 | ₩84,533,625 | -7.43% | 3 |
|---|
| 2025.10.24 | ₩91,317,188 | ₩91,786,819 | ₩87,664,500 | ₩88,186,313 | -3.43% | 1 |
|---|
| 2025.10.23 | ₩92,882,625 | ₩92,882,625 | ₩86,620,875 | ₩91,839,000 | -1.12% | 1 |
|---|
| 2025.10.22 | ₩96,535,313 | ₩96,535,313 | ₩88,708,125 | ₩93,404,438 | -3.24% | 1 |
|---|
| 2025.10.21 | ₩98,622,563 | ₩1억 | ₩96,535,313 | ₩97,578,938 | -1.06% | 1 |
|---|
| 2025.10.20 | ₩1억 | ₩1억 | ₩97,578,938 | ₩98,100,750 | -3.09% | 1 |
|---|
| 2025.10.17 | ₩1억 | ₩1억 | ₩96,535,313 | ₩97,578,938 | -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 | ₩98,883,469 | ₩1억 | 0.00% | 1 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩99,144,375 | ₩1억 | +1.00% | 1 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩99,666,188 | ₩1억 | -4.41% | 1 |
|---|