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 | ₩927 | ₩935 | -1.87% | 6.7만 |
| 2026.09.30 | ₩1,016 | ₩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 | ₩1,016 | ₩1,016 | ₩944 | ₩1,007 | -0.88% | 34.8만 |
|---|
| 2026.09.25 | ₩1,069 | ₩1,176 | ₩978 | ₩1,007 | -5.83% | 38.5만 |
|---|
| 2026.09.24 | ₩1,025 | ₩1,069 | ₩980 | ₩1,069 | +4.35% | 23.6만 |
|---|
| 2026.09.23 | ₩944 | ₩1,025 | ₩927 | ₩1,025 | +8.49% | 41.3만 |
|---|
| 2026.09.22 | ₩1,051 | ₩1,061 | ₩920 | ₩1,016 | -3.39% | 95.6만 |
|---|
| 2026.09.21 | ₩1,060 | ₩1,123 | ₩1,016 | ₩1,114 | +5.04% | 397.6만 |
|---|
| 2026.09.18 | ₩1,203 | ₩1,203 | ₩891 | ₩1,016 | -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 | ₩1,310 | +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 | ₩1,515 | ₩1,515 | ₩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 | ₩1,564 | ₩1,568 | -4.86% | 7.6만 |
|---|
| 2026.09.04 | ₩1,639 | ₩1,639 | ₩1,604 | ₩1,626 | -0.82% | 3.9만 |
|---|
| 2026.09.03 | ₩1,613 | ₩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 | ₩1,613 | ₩1,621 | ₩1,559 | ₩1,604 | -0.55% | 7.8만 |
|---|
| 2026.08.31 | ₩1,559 | ₩1,658 | ₩1,542 | ₩1,604 | +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 | ₩1,604 | +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 | ₩1,613 | ₩1,648 | ₩1,550 | ₩1,568 | -2.76% | 25.6만 |
|---|
| 2026.08.18 | ₩1,621 | ₩1,800 | ₩1,559 | ₩1,675 | +3.30% | 14.4만 |
|---|
| 2026.08.17 | ₩1,648 | ₩1,693 | ₩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 | ₩1,791 | ₩1,791 | ₩1,693 | ₩1,746 | -2.49% | 15.5만 |
|---|
| 2026.08.12 | ₩2,005 | ₩2,021 | ₩1,452 | ₩1,773 | -11.56% | 77.1만 |
|---|
| 2026.08.11 | ₩2,005 | ₩2,040 | ₩1,924 | ₩2,022 | +0.89% | 11.5만 |
|---|
| 2026.08.10 | ₩2,005 | ₩2,009 | ₩1,915 | ₩1,987 | -0.89% | 13.5만 |
|---|
| 2026.08.07 | ₩2,094 | ₩2,138 | ₩1,952 | ₩2,005 | -4.26% | 16.1만 |
|---|
| 2026.08.06 | ₩2,094 | ₩2,183 | ₩2,013 | ₩2,085 | -0.43% | 14.5만 |
|---|
| 2026.08.05 | ₩2,036 | ₩2,187 | ₩2,026 | ₩2,129 | +4.60% | 27.8만 |
|---|
| 2026.08.04 | ₩1,915 | ₩2,120 | ₩1,907 | ₩2,067 | +7.91% | 59.6만 |
|---|
| 2026.08.03 | ₩2,209 | ₩2,414 | ₩1,907 | ₩2,085 | -5.65% | 828.9만 |
|---|
| 2026.07.31 | ₩1,996 | ₩2,058 | ₩1,853 | ₩1,987 | -0.45% | 374.6만 |
|---|
| 2026.07.30 | ₩1,933 | ₩2,067 | ₩1,915 | ₩2,022 | +4.61% | 18.9만 |
|---|
| 2026.07.29 | ₩1,898 | ₩1,978 | ₩1,898 | ₩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 | ₩1,987 | ₩1,791 | ₩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 | ₩2,103 | +3.96% | 54.7만 |
|---|
| 2026.07.22 | ₩2,156 | ₩2,199 | ₩2,022 | ₩2,111 | -2.07% | 21.8만 |
|---|
| 2026.07.21 | ₩2,094 | ₩2,282 | ₩2,094 | ₩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 | ₩2,183 | ₩2,334 | -8.39% | 171.4만 |
|---|
| 2026.07.16 | ₩5,666 | ₩5,960 | ₩2,708 | ₩3,109 | -45.13% | 3910.1만 |
|---|
| 2026.07.15 | ₩3,510 | ₩3,742 | ₩3,207 | ₩3,314 | -5.58% | 163.2만 |
|---|
| 2026.07.14 | ₩3,929 | ₩4,000 | ₩3,813 | ₩3,813 | -2.95% | 2.1만 |
|---|
| 2026.07.13 | ₩4,196 | ₩4,232 | ₩3,965 | ₩4,054 | -3.40% | 3만 |
|---|
| 2026.07.10 | ₩4,125 | ₩4,236 | ₩4,089 | ₩4,232 | +2.59% | 1.3만 |
|---|
| 2026.07.09 | ₩4,018 | ₩4,218 | ₩3,947 | ₩4,125 | +2.66% | 4.2만 |
|---|
| 2026.07.08 | ₩4,169 | ₩4,169 | ₩3,813 | ₩4,063 | -2.56% | 2.6만 |
|---|
| 2026.07.07 | ₩4,446 | ₩4,544 | ₩4,045 | ₩4,214 | -5.21% | 3.6만 |
|---|
| 2026.07.06 | ₩4,597 | ₩4,677 | ₩4,330 | ₩4,499 | -2.13% | 3.4만 |
|---|
| 2026.07.02 | ₩4,927 | ₩5,078 | ₩4,410 | ₩4,544 | -7.78% | 6.2만 |
|---|
| 2026.07.01 | ₩4,668 | ₩5,078 | ₩4,232 | ₩5,016 | +7.44% | 10.8만 |
|---|
| 2026.06.30 | ₩5,096 | ₩5,372 | ₩4,829 | ₩4,838 | -5.07% | 9.8만 |
|---|
| 2026.06.29 | ₩5,328 | ₩5,541 | ₩4,900 | ₩5,176 | -2.84% | 19.4만 |
|---|
| 2026.06.26 | ₩5,203 | ₩5,933 | ₩4,650 | ₩5,924 | +13.87% | 39.9만 |
|---|
| 2026.06.25 | ₩5,657 | ₩6,014 | ₩4,677 | ₩5,323 | -5.91% | 22.6만 |
|---|
| 2026.06.24 | ₩6,949 | ₩7,060 | ₩6,147 | ₩6,749 | -2.88% | 21.2만 |
|---|
| 2026.06.23 | ₩8,464 | ₩8,909 | ₩7,974 | ₩8,709 | +2.89% | 18.7만 |
|---|
| 2026.06.22 | ₩9,310 | ₩9,354 | ₩8,575 | ₩9,132 | -1.91% | 11.7만 |
|---|
| 2026.06.18 | ₩9,132 | ₩9,934 | ₩8,909 | ₩9,466 | +3.66% | 22.4만 |
|---|
| 2026.06.17 | ₩8,709 | ₩14,366 | ₩8,464 | ₩11,136 | +27.88% | 425.6만 |
|---|
| 2026.06.16 | ₩9,533 | ₩9,800 | ₩8,553 | ₩9,399 | -1.40% | 32.3만 |
|---|
| 2026.06.15 | ₩11,515 | ₩11,582 | ₩9,332 | ₩10,624 | -7.74% | 157.1만 |
|---|
| 2026.06.12 | ₩15,591 | ₩27,618 | ₩10,357 | ₩10,424 | -33.14% | 1588.3만 |
|---|
| 2026.06.11 | ₩11,136 | ₩23,832 | ₩10,758 | ₩13,809 | +24.00% | 992만 |
|---|
| 2026.06.10 | ₩10,468 | ₩11,582 | ₩10,023 | ₩10,468 | 0.00% | 16.1만 |
|---|
| 2026.06.09 | ₩11,092 | ₩11,092 | ₩10,067 | ₩10,824 | -2.41% | 6.5만 |
|---|
| 2026.06.08 | ₩11,136 | ₩11,537 | ₩10,245 | ₩11,493 | +3.20% | 8만 |
|---|
| 2026.06.05 | ₩11,225 | ₩12,361 | ₩11,225 | ₩11,693 | +4.17% | 5.3만 |
|---|
| 2026.06.04 | ₩11,136 | ₩13,519 | ₩11,136 | ₩12,027 | +8.00% | 17.2만 |
|---|
| 2026.06.03 | ₩13,608 | ₩15,257 | ₩11,092 | ₩13,364 | -1.80% | 242만 |
|---|
| 2026.06.02 | ₩13,475 | ₩13,475 | ₩12,250 | ₩12,250 | -9.09% | 70.2만 |
|---|
| 2026.06.01 | ₩13,453 | ₩14,098 | ₩13,141 | ₩13,364 | -0.66% | 4.9만 |
|---|
| 2026.05.29 | ₩13,586 | ₩13,698 | ₩12,940 | ₩13,208 | -2.79% | 6.2만 |
|---|
| 2026.05.28 | ₩14,433 | ₩14,455 | ₩13,364 | ₩13,586 | -5.86% | 2.1만 |
|---|
| 2026.05.27 | ₩14,967 | ₩15,034 | ₩14,032 | ₩14,477 | -3.27% | 2.5만 |
|---|
| 2026.05.26 | ₩16,326 | ₩16,326 | ₩14,923 | ₩15,635 | -4.23% | 3.1만 |
|---|
| 2026.05.22 | ₩17,083 | ₩17,083 | ₩15,257 | ₩15,769 | -7.69% | 4.9만 |
|---|
| 2026.05.21 | ₩17,818 | ₩17,929 | ₩15,813 | ₩17,128 | -3.87% | 6만 |
|---|
| 2026.05.20 | ₩20,379 | ₩24,500 | ₩17,172 | ₩17,974 | -11.80% | 40만 |
|---|
| 2026.05.19 | ₩78,176 | ₩78,399 | ₩30,068 | ₩30,513 | -60.97% | 304.1만 |
|---|
| 2026.05.18 | ₩41,650 | ₩41,872 | ₩36,750 | ₩38,531 | -7.49% | 6.6천 |
|---|
| 2026.05.15 | ₩42,763 | ₩43,431 | ₩39,645 | ₩41,204 | -3.65% | 5.8천 |
|---|
| 2026.05.14 | ₩46,772 | ₩46,772 | ₩40,313 | ₩42,986 | -8.10% | 1.4만 |
|---|
| 2026.05.13 | ₩42,540 | ₩47,218 | ₩42,540 | ₩45,881 | +7.85% | 5.9천 |
|---|
| 2026.05.12 | ₩50,559 | ₩51,004 | ₩40,291 | ₩41,872 | -17.18% | 9.4천 |
|---|
| 2026.05.11 | ₩61,249 | ₩63,031 | ₩50,447 | ₩51,004 | -16.73% | 8.6천 |
|---|
| 2026.05.08 | ₩67,575 | ₩67,575 | ₩62,474 | ₩63,031 | -6.72% | 2.8천 |
|---|
| 2026.05.07 | ₩68,599 | ₩72,386 | ₩66,372 | ₩66,595 | -2.92% | 1.4천 |
|---|
| 2026.05.06 | ₩75,058 | ₩75,081 | ₩70,158 | ₩70,381 | -6.23% | 954 |
|---|
| 2026.05.05 | ₩78,622 | ₩79,067 | ₩72,831 | ₩73,722 | -6.23% | 1.3천 |
|---|
| 2026.05.04 | ₩78,845 | ₩80,849 | ₩78,399 | ₩78,845 | 0.00% | 918 |
|---|
| 2026.05.01 | ₩79,513 | ₩80,181 | ₩78,176 | ₩78,176 | -1.68% | 768 |
|---|
| 2026.04.30 | ₩78,399 | ₩81,295 | ₩77,063 | ₩79,513 | +1.42% | 1.4천 |
|---|
| 2026.04.29 | ₩77,731 | ₩81,295 | ₩75,103 | ₩80,515 | +3.58% | 1.7천 |
|---|
| 2026.04.28 | ₩72,386 | ₩80,805 | ₩72,386 | ₩80,181 | +10.77% | 2.1천 |
|---|
| 2026.04.27 | ₩76,172 | ₩79,958 | ₩73,611 | ₩78,845 | +3.51% | 2.3천 |
|---|
| 2026.04.24 | ₩70,604 | ₩76,617 | ₩69,713 | ₩75,727 | +7.26% | 2.4천 |
|---|
| 2026.04.23 | ₩71,272 | ₩71,495 | ₩65,704 | ₩71,049 | -0.31% | 2.5천 |
|---|
| 2026.04.22 | ₩71,495 | ₩71,495 | ₩66,818 | ₩71,049 | -0.62% | 3.4천 |
|---|
| 2026.04.21 | ₩85,972 | ₩85,972 | ₩59,690 | ₩69,713 | -18.91% | 1.8만 |
|---|
| 2026.04.20 | ₩79,513 | ₩87,531 | ₩75,727 | ₩85,972 | +8.12% | 6.8천 |
|---|
| 2026.04.17 | ₩76,840 | ₩82,408 | ₩76,395 | ₩78,399 | +2.03% | 8.8천 |
|---|
| 2026.04.16 | ₩85,081 | ₩86,640 | ₩75,526 | ₩76,283 | -10.34% | 8.1천 |
|---|
| 2026.04.15 | ₩80,181 | ₩87,976 | ₩75,727 | ₩85,304 | +6.39% | 5.1천 |
|---|
| 2026.04.14 | ₩81,517 | ₩84,190 | ₩80,181 | ₩81,517 | 0.00% | 2.7천 |
|---|
| 2026.04.13 | ₩85,526 | ₩86,818 | ₩82,186 | ₩82,854 | -3.13% | 3천 |
|---|
| 2026.04.10 | ₩84,190 | ₩91,095 | ₩84,190 | ₩86,417 | +2.65% | 1.1만 |
|---|
| 2026.04.09 | ₩90,872 | ₩93,990 | ₩75,170 | ₩87,085 | -4.17% | 1.2만 |
|---|
| 2026.04.08 | ₩100,449 | ₩100,449 | ₩83,967 | ₩89,758 | -10.64% | 7천 |
|---|
| 2026.04.07 | ₩102,231 | ₩106,463 | ₩95,772 | ₩102,899 | +0.65% | 1.1만 |
|---|
| 2026.04.06 | ₩120,271 | ₩135,194 | ₩112,922 | ₩129,626 | +7.78% | 6.4천 |
|---|
| 2026.04.02 | ₩105,794 | ₩133,635 | ₩104,681 | ₩118,044 | +11.58% | 1.9만 |
|---|
| 2026.04.01 | ₩108,022 | ₩108,244 | ₩102,453 | ₩105,126 | -2.68% | 2.4천 |
|---|
| 2026.03.31 | ₩114,926 | ₩114,926 | ₩103,122 | ₩106,685 | -7.17% | 2.7천 |
|---|
| 2026.03.30 | ₩126,953 | ₩126,953 | ₩112,031 | ₩112,699 | -11.23% | 2.1천 |
|---|
| 2026.03.27 | ₩126,731 | ₩129,180 | ₩116,262 | ₩124,281 | -1.93% | 3.1천 |
|---|
| 2026.03.26 | ₩134,971 | ₩135,862 | ₩124,726 | ₩130,517 | -3.30% | 2.6천 |
|---|
| 2026.03.25 | ₩146,108 | ₩146,108 | ₩129,180 | ₩133,635 | -8.54% | 2.4천 |
|---|
| 2026.03.24 | ₩140,317 | ₩151,008 | ₩135,862 | ₩149,003 | +6.19% | 3.9천 |
|---|
| 2026.03.23 | ₩139,203 | ₩139,871 | ₩127,176 | ₩139,871 | +0.48% | 3.2천 |
|---|
| 2026.03.20 | ₩151,453 | ₩151,453 | ₩136,530 | ₩139,871 | -7.65% | 2.4천 |
|---|
| 2026.03.19 | ₩142,767 | ₩147,667 | ₩129,180 | ₩147,667 | +3.43% | 6.5천 |
|---|
| 2026.03.18 | ₩142,544 | ₩153,235 | ₩139,203 | ₩144,326 | +1.25% | 7.4천 |
|---|
| 2026.03.17 | ₩146,999 | ₩146,999 | ₩136,976 | ₩144,771 | -1.52% | 4.1천 |
|---|
| 2026.03.16 | ₩163,257 | ₩166,153 | ₩140,985 | ₩148,112 | -9.28% | 6천 |
|---|
| 2026.03.13 | ₩180,853 | ₩180,853 | ₩155,907 | ₩163,257 | -9.73% | 6.3천 |
|---|
| 2026.03.12 | ₩193,771 | ₩202,012 | ₩179,071 | ₩185,084 | -4.48% | 7.8천 |
|---|
| 2026.03.11 | ₩193,325 | ₩195,998 | ₩187,534 | ₩189,762 | -1.84% | 4천 |
|---|
| 2026.03.10 | ₩198,225 | ₩208,471 | ₩189,539 | ₩189,539 | -4.38% | 9.2천 |
|---|
| 2026.03.09 | ₩213,816 | ₩216,043 | ₩200,898 | ₩201,121 | -5.94% | 1만 |
|---|
| 2026.03.06 | ₩233,861 | ₩238,316 | ₩204,239 | ₩212,702 | -9.05% | 2.3만 |
|---|
| 2026.03.05 | ₩206,689 | ₩236,089 | ₩200,453 | ₩224,952 | +8.84% | 1.9만 |
|---|
| 2026.03.04 | ₩211,589 | ₩233,861 | ₩190,430 | ₩212,257 | +0.32% | 3.3만 |
|---|
| 2026.03.03 | ₩311,815 | ₩311,815 | ₩238,316 | ₩276,179 | -11.43% | 33.3만 |
|---|
| 2026.03.02 | ₩287,315 | ₩293,997 | ₩209,139 | ₩224,952 | -21.71% | 10.6만 |
|---|
| 2026.02.27 | ₩229,407 | ₩231,634 | ₩181,298 | ₩187,534 | -18.25% | 5.2천 |
|---|
| 2026.02.26 | ₩249,452 | ₩253,461 | ₩233,861 | ₩236,089 | -5.36% | 3.9천 |
|---|
| 2026.02.25 | ₩256,134 | ₩260,588 | ₩247,670 | ₩260,588 | +1.74% | 2.9천 |
|---|
| 2026.02.24 | ₩271,724 | ₩271,724 | ₩247,225 | ₩260,588 | -4.10% | 3.1천 |
|---|
| 2026.02.23 | ₩273,952 | ₩289,543 | ₩249,452 | ₩273,952 | 0.00% | 8.6천 |
|---|
| 2026.02.20 | ₩316,270 | ₩322,283 | ₩282,861 | ₩293,997 | -7.04% | 2.1만 |
|---|
| 2026.02.19 | ₩922,081 | ₩973,308 | ₩387,542 | ₩398,678 | -56.76% | 54.9만 |
|---|
| 2026.02.18 | ₩541,222 | ₩541,222 | ₩495,563 | ₩498,904 | -7.82% | 550 |
|---|
| 2026.02.17 | ₩543,449 | ₩570,176 | ₩510,040 | ₩521,176 | -4.10% | 233 |
|---|
| 2026.02.13 | ₩550,131 | ₩621,403 | ₩534,540 | ₩547,904 | -0.40% | 1.1천 |
|---|
| 2026.02.12 | ₩906,491 | ₩1,331,896 | ₩538,995 | ₩583,539 | -35.63% | 2.7천 |
|---|
| 2026.02.11 | ₩986,602 | ₩1,028,363 | ₩889,160 | ₩904,820 | -8.29% | 253 |
|---|
| 2026.02.10 | ₩974,422 | ₩1,064,904 | ₩939,621 | ₩990,082 | +1.61% | 174 |
|---|
| 2026.02.09 | ₩1,037,063 | ₩1,096,225 | ₩1,002,262 | ₩1,030,103 | -0.67% | 58 |
|---|
| 2026.02.06 | ₩958,762 | ₩1,070,124 | ₩936,141 | ₩1,009,223 | +5.26% | 123 |
|---|
| 2026.02.05 | ₩1,026,623 | ₩1,066,644 | ₩958,762 | ₩958,762 | -6.61% | 82 |
|---|
| 2026.02.04 | ₩1,113,625 | ₩1,141,466 | ₩1,019,663 | ₩1,054,464 | -5.31% | 91 |
|---|
| 2026.02.03 | ₩1,235,428 | ₩1,249,348 | ₩1,096,225 | ₩1,127,545 | -8.73% | 125 |
|---|
| 2026.02.02 | ₩1,327,650 | ₩1,327,650 | ₩1,223,247 | ₩1,252,828 | -5.64% | 74 |
|---|
| 2026.01.30 | ₩1,339,830 | ₩1,339,830 | ₩1,240,648 | ₩1,303,289 | -2.73% | 78 |
|---|
| 2026.01.29 | ₩1,409,432 | ₩1,445,972 | ₩1,270,228 | ₩1,308,509 | -7.16% | 140 |
|---|
| 2026.01.28 | ₩1,461,633 | ₩1,461,633 | ₩1,392,031 | ₩1,393,771 | -4.64% | 66 |
|---|
| 2026.01.27 | ₩1,426,832 | ₩1,461,633 | ₩1,339,830 | ₩1,461,633 | +2.44% | 62 |
|---|
| 2026.01.26 | ₩1,465,113 | ₩1,465,113 | ₩1,400,731 | ₩1,426,832 | -2.61% | 100 |
|---|
| 2026.01.23 | ₩1,522,534 | ₩1,522,534 | ₩1,428,572 | ₩1,510,354 | -0.80% | 65 |
|---|
| 2026.01.22 | ₩1,452,933 | ₩1,539,935 | ₩1,435,532 | ₩1,526,014 | +5.03% | 77 |
|---|
| 2026.01.21 | ₩1,425,092 | ₩1,496,434 | ₩1,392,031 | ₩1,496,434 | +5.01% | 70 |
|---|
| 2026.01.20 | ₩1,449,452 | ₩1,449,452 | ₩1,365,931 | ₩1,440,752 | -0.60% | 129 |
|---|
| 2026.01.16 | ₩1,548,635 | ₩1,572,995 | ₩1,425,092 | ₩1,435,532 | -7.30% | 145 |
|---|
| 2026.01.15 | ₩1,583,436 | ₩1,583,436 | ₩1,479,033 | ₩1,569,515 | -0.88% | 102 |
|---|
| 2026.01.14 | ₩1,416,392 | ₩1,618,236 | ₩1,414,652 | ₩1,593,876 | +12.53% | 191 |
|---|
| 2026.01.13 | ₩1,479,033 | ₩1,489,473 | ₩1,397,251 | ₩1,452,933 | -1.76% | 172 |
|---|
| 2026.01.12 | ₩1,395,511 | ₩1,489,473 | ₩1,357,230 | ₩1,489,473 | +6.73% | 285 |
|---|
| 2026.01.09 | ₩1,426,832 | ₩1,479,033 | ₩1,339,830 | ₩1,461,633 | +2.44% | 889 |
|---|
| 2026.01.08 | ₩1,619,976 | ₩1,722,639 | ₩1,588,656 | ₩1,616,496 | -0.21% | 269 |
|---|
| 2026.01.07 | ₩1,809,641 | ₩1,844,441 | ₩1,583,436 | ₩1,661,737 | -8.17% | 629 |
|---|
| 2026.01.06 | ₩1,727,859 | ₩1,840,961 | ₩1,653,037 | ₩1,827,041 | +5.74% | 389 |
|---|
| 2026.01.05 | ₩1,635,637 | ₩1,774,840 | ₩1,635,637 | ₩1,727,859 | +5.64% | 623 |
|---|
| 2026.01.02 | ₩2,436,055 | ₩2,453,455 | ₩1,548,635 | ₩1,738,299 | -28.64% | 7천 |
|---|
| 2025.12.31 | ₩1,914,043 | ₩1,931,443 | ₩1,792,240 | ₩1,861,842 | -2.73% | 2.6천 |
|---|
| 2025.12.30 | ₩2,018,445 | ₩2,053,246 | ₩1,757,439 | ₩1,896,643 | -6.03% | 297 |
|---|
| 2025.12.29 | ₩2,070,646 | ₩2,192,449 | ₩1,983,645 | ₩2,035,846 | -1.68% | 242 |
|---|
| 2025.12.26 | ₩2,209,850 | ₩2,227,250 | ₩2,074,127 | ₩2,122,848 | -3.94% | 188 |
|---|
| 2025.12.24 | ₩2,192,449 | ₩2,331,652 | ₩2,138,508 | ₩2,209,850 | +0.79% | 190 |
|---|
| 2025.12.23 | ₩2,383,853 | ₩2,453,455 | ₩2,001,045 | ₩2,209,850 | -7.30% | 300 |
|---|
| 2025.12.22 | ₩2,418,654 | ₩2,644,859 | ₩2,349,053 | ₩2,436,055 | +0.72% | 176 |
|---|
| 2025.12.19 | ₩2,540,457 | ₩2,592,658 | ₩2,328,172 | ₩2,401,254 | -5.48% | 178 |
|---|
| 2025.12.18 | ₩2,488,256 | ₩2,749,262 | ₩2,425,614 | ₩2,505,656 | +0.70% | 226 |
|---|
| 2025.12.17 | ₩2,488,256 | ₩2,627,459 | ₩2,401,254 | ₩2,470,856 | -0.70% | 214 |
|---|
| 2025.12.16 | ₩2,505,656 | ₩2,540,457 | ₩2,296,852 | ₩2,505,656 | 0.00% | 359 |
|---|
| 2025.12.15 | ₩2,801,463 | ₩2,836,264 | ₩2,488,256 | ₩2,575,258 | -8.07% | 327 |
|---|
| 2025.12.12 | ₩2,940,666 | ₩3,132,070 | ₩2,784,062 | ₩2,862,364 | -2.66% | 408 |
|---|
| 2025.12.11 | ₩3,427,877 | ₩3,532,279 | ₩3,045,068 | ₩3,132,070 | -8.63% | 716 |
|---|
| 2025.12.10 | ₩4,332,697 | ₩4,367,498 | ₩3,654,082 | ₩3,723,683 | -14.06% | 628 |
|---|
| 2025.12.09 | ₩4,210,895 | ₩4,576,303 | ₩4,193,494 | ₩4,384,898 | +4.13% | 467 |
|---|
| 2025.12.08 | ₩4,698,105 | ₩4,802,508 | ₩4,384,898 | ₩4,524,102 | -3.70% | 3.2천 |
|---|
| 2025.12.05 | ₩5,133,115 | ₩5,220,117 | ₩4,388,379 | ₩4,611,103 | -10.17% | 1천 |
|---|
| 2025.12.04 | ₩5,080,914 | ₩5,141,815 | ₩4,611,103 | ₩4,941,711 | -2.74% | 886 |
|---|
| 2025.12.03 | ₩5,220,117 | ₩5,829,131 | ₩4,906,910 | ₩5,324,520 | +2.00% | 1.3천 |
|---|
| 2025.12.02 | ₩7,273,363 | ₩7,556,989 | ₩4,811,208 | ₩4,854,709 | -33.25% | 1.1천 |
|---|
| 2025.12.01 | ₩7,151,561 | ₩7,464,768 | ₩6,629,549 | ₩7,203,762 | +0.73% | 563 |
|---|
| 2025.11.28 | ₩8,352,187 | ₩9,239,607 | ₩7,673,572 | ₩8,352,187 | 0.00% | 1.3천 |
|---|
| 2025.11.26 | ₩11,171,051 | ₩12,006,270 | ₩10,544,637 | ₩11,275,453 | +0.93% | 1.2천 |
|---|
| 2025.11.25 | ₩12,632,684 | ₩14,929,535 | ₩10,127,027 | ₩12,319,477 | -2.48% | 1.7만 |
|---|
| 2025.11.24 | ₩7,777,975 | ₩8,821,998 | ₩7,412,566 | ₩7,986,779 | +2.68% | 633 |
|---|
| 2025.11.21 | ₩7,986,779 | ₩7,986,779 | ₩6,890,555 | ₩7,464,768 | -6.54% | 477 |
|---|
| 2025.11.20 | ₩8,352,187 | ₩8,874,199 | ₩7,464,768 | ₩7,621,371 | -8.75% | 537 |
|---|
| 2025.11.19 | ₩8,613,193 | ₩8,978,602 | ₩8,352,187 | ₩8,352,187 | -3.03% | 357 |
|---|
| 2025.11.18 | ₩9,135,205 | ₩9,448,412 | ₩8,299,986 | ₩8,665,395 | -5.14% | 918 |
|---|
| 2025.11.17 | ₩11,171,051 | ₩11,171,051 | ₩8,717,596 | ₩9,030,803 | -19.16% | 741 |
|---|
| 2025.11.14 | ₩11,484,258 | ₩11,484,258 | ₩10,701,240 | ₩10,753,441 | -6.36% | 594 |
|---|
| 2025.11.13 | ₩12,841,488 | ₩14,407,523 | ₩12,006,270 | ₩12,162,873 | -5.28% | 5.5천 |
|---|
| 2025.11.12 | ₩10,596,838 | ₩11,379,855 | ₩9,761,619 | ₩10,440,234 | -1.48% | 1.1천 |
|---|
| 2025.11.11 | ₩11,901,867 | ₩12,737,086 | ₩11,223,252 | ₩12,110,672 | +1.75% | 452 |
|---|
| 2025.11.10 | ₩14,616,328 | ₩14,616,328 | ₩12,006,270 | ₩12,632,684 | -13.57% | 816 |
|---|
| 2025.11.07 | ₩15,712,553 | ₩18,374,813 | ₩14,198,719 | ₩16,391,168 | +4.32% | 8.4천 |
|---|
| 2025.11.06 | ₩13,937,713 | ₩14,042,115 | ₩10,283,631 | ₩11,745,264 | -15.73% | 1.2천 |
|---|
| 2025.11.05 | ₩14,250,920 | ₩16,547,771 | ₩12,632,684 | ₩15,973,559 | +12.09% | 2.5천 |
|---|
| 2025.11.04 | ₩36,540,820 | ₩1억 | ₩28,293,035 | ₩31,790,514 | -13.00% | 1.1천 |
|---|
| 2025.11.03 | ₩44,893,008 | ₩45,989,232 | ₩34,974,785 | ₩35,966,607 | -19.88% | 18 |
|---|
| 2025.10.31 | ₩74,647,676 | ₩75,691,699 | ₩36,540,820 | ₩40,716,914 | -45.45% | 67 |
|---|
| 2025.10.30 | ₩80,911,816 | ₩82,999,863 | ₩75,169,688 | ₩75,169,688 | -7.10% | 2 |
|---|
| 2025.10.29 | ₩82,999,863 | ₩96,050,156 | ₩75,691,699 | ₩80,911,816 | -2.52% | 5 |
|---|
| 2025.10.28 | ₩84,565,898 | ₩88,219,980 | ₩81,694,834 | ₩82,477,852 | -2.47% | 2 |
|---|
| 2025.10.27 | ₩91,352,051 | ₩92,291,672 | ₩84,565,898 | ₩84,565,898 | -7.43% | 3 |
|---|
| 2025.10.24 | ₩91,352,051 | ₩91,821,861 | ₩87,697,969 | ₩88,219,980 | -3.43% | 1 |
|---|
| 2025.10.23 | ₩92,918,086 | ₩92,918,086 | ₩86,653,945 | ₩91,874,063 | -1.12% | 1 |
|---|
| 2025.10.22 | ₩96,572,168 | ₩96,572,168 | ₩88,741,992 | ₩93,440,098 | -3.24% | 1 |
|---|
| 2025.10.21 | ₩98,660,215 | ₩1억 | ₩96,572,168 | ₩97,616,191 | -1.06% | 1 |
|---|
| 2025.10.20 | ₩1억 | ₩1억 | ₩97,616,191 | ₩98,138,203 | -3.09% | 1 |
|---|
| 2025.10.17 | ₩1억 | ₩1억 | ₩96,572,168 | ₩97,616,191 | -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 | ₩98,921,221 | ₩1억 | 0.00% | 1 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩99,182,227 | ₩1억 | +1.00% | 1 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩99,704,238 | ₩1억 | -4.41% | 1 |
|---|