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 | ₩782 | ₩782 | ₩590 | ₩667 | -14.68% | 39.4만 |
| 2026.10.08 | ₩777 | ₩798 | ₩751 | ₩781 | +0.52% | 35만 |
| 2026.10.07 | ₩801 | ₩854 | ₩776 | ₩822 | +2.67% | 70.5만 |
| 2026.10.06 | ₩1,008 | ₩1,052 | ₩774 | ₩873 | -13.38% | 3010.7만 |
| 2026.10.05 | ₩934 | ₩961 | ₩900 | ₩934 | 0.00% | 5.7만 |
| 2026.10.02 | ₩952 | ₩970 | ₩934 | ₩961 | +0.93% | 7.7만 |
| 2026.10.01 | ₩952 | ₩970 | ₩925 | ₩934 | -1.87% | 6.7만 |
| 2026.09.30 | ₩1,014 | ₩1,030 | ₩952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩952 |
| -6.14% |
| 8.6만 |
| 2026.09.29 | ₩979 | ₩1,006 | ₩943 | ₩997 | +1.82% | 7.5만 |
|---|
| 2026.09.28 | ₩1,014 | ₩1,014 | ₩943 | ₩1,006 | -0.88% | 34.8만 |
|---|
| 2026.09.25 | ₩1,068 | ₩1,175 | ₩977 | ₩1,006 | -5.83% | 38.5만 |
|---|
| 2026.09.24 | ₩1,023 | ₩1,068 | ₩979 | ₩1,068 | +4.35% | 23.6만 |
|---|
| 2026.09.23 | ₩943 | ₩1,023 | ₩925 | ₩1,023 | +8.49% | 41.3만 |
|---|
| 2026.09.22 | ₩1,050 | ₩1,060 | ₩919 | ₩1,014 | -3.39% | 95.6만 |
|---|
| 2026.09.21 | ₩1,059 | ₩1,121 | ₩1,014 | ₩1,112 | +5.04% | 397.6만 |
|---|
| 2026.09.18 | ₩1,201 | ₩1,201 | ₩890 | ₩1,014 | -15.56% | 65.3만 |
|---|
| 2026.09.17 | ₩1,272 | ₩1,922 | ₩1,006 | ₩1,272 | 0.00% | 440.1만 |
|---|
| 2026.09.16 | ₩1,305 | ₩1,335 | ₩1,272 | ₩1,308 | +0.27% | 4.1만 |
|---|
| 2026.09.15 | ₩1,361 | ₩1,361 | ₩1,255 | ₩1,299 | -4.58% | 5.9만 |
|---|
| 2026.09.14 | ₩1,348 | ₩1,388 | ₩1,344 | ₩1,370 | +1.65% | 9.9만 |
|---|
| 2026.09.11 | ₩1,513 | ₩1,513 | ₩1,290 | ₩1,344 | -11.18% | 25.2만 |
|---|
| 2026.09.10 | ₩1,495 | ₩1,522 | ₩1,459 | ₩1,477 | -1.19% | 10.7만 |
|---|
| 2026.09.09 | ₩1,566 | ₩1,566 | ₩1,486 | ₩1,486 | -5.11% | 11.5만 |
|---|
| 2026.09.08 | ₩1,646 | ₩1,646 | ₩1,562 | ₩1,566 | -4.86% | 7.6만 |
|---|
| 2026.09.04 | ₩1,637 | ₩1,637 | ₩1,602 | ₩1,624 | -0.82% | 3.9만 |
|---|
| 2026.09.03 | ₩1,611 | ₩1,664 | ₩1,584 | ₩1,628 | +1.10% | 10.8만 |
|---|
| 2026.09.02 | ₩1,593 | ₩1,637 | ₩1,575 | ₩1,593 | 0.00% | 10.9만 |
|---|
| 2026.09.01 | ₩1,611 | ₩1,620 | ₩1,557 | ₩1,602 | -0.55% | 7.8만 |
|---|
| 2026.08.31 | ₩1,557 | ₩1,656 | ₩1,540 | ₩1,602 | +2.86% | 19.7만 |
|---|
| 2026.08.28 | ₩1,566 | ₩1,584 | ₩1,522 | ₩1,522 | -2.84% | 8.3만 |
|---|
| 2026.08.27 | ₩1,566 | ₩1,620 | ₩1,566 | ₩1,575 | +0.57% | 5만 |
|---|
| 2026.08.26 | ₩1,584 | ₩1,637 | ₩1,575 | ₩1,602 | +1.12% | 8.5만 |
|---|
| 2026.08.25 | ₩1,593 | ₩1,620 | ₩1,531 | ₩1,584 | -0.56% | 7.8만 |
|---|
| 2026.08.24 | ₩1,566 | ₩1,584 | ₩1,533 | ₩1,566 | 0.00% | 3.6만 |
|---|
| 2026.08.21 | ₩1,664 | ₩1,670 | ₩1,548 | ₩1,566 | -5.88% | 16.8만 |
|---|
| 2026.08.20 | ₩1,584 | ₩1,620 | ₩1,575 | ₩1,620 | +2.25% | 5.7만 |
|---|
| 2026.08.19 | ₩1,611 | ₩1,646 | ₩1,548 | ₩1,566 | -2.76% | 25.6만 |
|---|
| 2026.08.18 | ₩1,620 | ₩1,798 | ₩1,557 | ₩1,673 | +3.30% | 14.4만 |
|---|
| 2026.08.17 | ₩1,646 | ₩1,691 | ₩1,593 | ₩1,633 | -0.81% | 13.8만 |
|---|
| 2026.08.14 | ₩1,726 | ₩1,731 | ₩1,655 | ₩1,664 | -3.61% | 16.4만 |
|---|
| 2026.08.13 | ₩1,789 | ₩1,789 | ₩1,691 | ₩1,744 | -2.49% | 15.5만 |
|---|
| 2026.08.12 | ₩2,002 | ₩2,018 | ₩1,450 | ₩1,771 | -11.56% | 77.1만 |
|---|
| 2026.08.11 | ₩2,002 | ₩2,038 | ₩1,922 | ₩2,020 | +0.89% | 11.5만 |
|---|
| 2026.08.10 | ₩2,002 | ₩2,007 | ₩1,913 | ₩1,984 | -0.89% | 13.5만 |
|---|
| 2026.08.07 | ₩2,091 | ₩2,136 | ₩1,950 | ₩2,002 | -4.26% | 16.1만 |
|---|
| 2026.08.06 | ₩2,091 | ₩2,180 | ₩2,011 | ₩2,082 | -0.43% | 14.5만 |
|---|
| 2026.08.05 | ₩2,033 | ₩2,185 | ₩2,024 | ₩2,127 | +4.60% | 27.8만 |
|---|
| 2026.08.04 | ₩1,913 | ₩2,118 | ₩1,904 | ₩2,064 | +7.91% | 59.6만 |
|---|
| 2026.08.03 | ₩2,207 | ₩2,412 | ₩1,904 | ₩2,082 | -5.65% | 828.9만 |
|---|
| 2026.07.31 | ₩1,993 | ₩2,056 | ₩1,851 | ₩1,984 | -0.45% | 374.6만 |
|---|
| 2026.07.30 | ₩1,931 | ₩2,064 | ₩1,913 | ₩2,020 | +4.61% | 18.9만 |
|---|
| 2026.07.29 | ₩1,895 | ₩1,975 | ₩1,895 | ₩1,931 | +1.88% | 18.8만 |
|---|
| 2026.07.28 | ₩1,842 | ₩2,020 | ₩1,842 | ₩1,922 | +4.35% | 49.4만 |
|---|
| 2026.07.27 | ₩1,949 | ₩1,984 | ₩1,789 | ₩1,878 | -3.65% | 29.6만 |
|---|
| 2026.07.24 | ₩2,171 | ₩2,500 | ₩1,869 | ₩1,975 | -9.02% | 221.8만 |
|---|
| 2026.07.23 | ₩2,020 | ₩2,314 | ₩1,967 | ₩2,100 | +3.96% | 54.7만 |
|---|
| 2026.07.22 | ₩2,153 | ₩2,196 | ₩2,020 | ₩2,109 | -2.07% | 21.8만 |
|---|
| 2026.07.21 | ₩2,091 | ₩2,280 | ₩2,091 | ₩2,171 | +3.83% | 34.2만 |
|---|
| 2026.07.20 | ₩1,949 | ₩2,536 | ₩1,931 | ₩2,260 | +15.98% | 118.3만 |
|---|
| 2026.07.17 | ₩2,545 | ₩2,545 | ₩2,180 | ₩2,331 | -8.39% | 171.4만 |
|---|
| 2026.07.16 | ₩5,659 | ₩5,953 | ₩2,705 | ₩3,106 | -45.13% | 3910.1만 |
|---|
| 2026.07.15 | ₩3,506 | ₩3,737 | ₩3,203 | ₩3,310 | -5.58% | 163.2만 |
|---|
| 2026.07.14 | ₩3,924 | ₩3,995 | ₩3,809 | ₩3,809 | -2.95% | 2.1만 |
|---|
| 2026.07.13 | ₩4,191 | ₩4,227 | ₩3,960 | ₩4,049 | -3.40% | 3만 |
|---|
| 2026.07.10 | ₩4,120 | ₩4,231 | ₩4,084 | ₩4,227 | +2.59% | 1.3만 |
|---|
| 2026.07.09 | ₩4,013 | ₩4,213 | ₩3,942 | ₩4,120 | +2.66% | 4.2만 |
|---|
| 2026.07.08 | ₩4,165 | ₩4,165 | ₩3,809 | ₩4,058 | -2.56% | 2.6만 |
|---|
| 2026.07.07 | ₩4,440 | ₩4,538 | ₩4,040 | ₩4,209 | -5.21% | 3.6만 |
|---|
| 2026.07.06 | ₩4,592 | ₩4,672 | ₩4,325 | ₩4,494 | -2.13% | 3.4만 |
|---|
| 2026.07.02 | ₩4,921 | ₩5,072 | ₩4,405 | ₩4,538 | -7.78% | 6.2만 |
|---|
| 2026.07.01 | ₩4,663 | ₩5,072 | ₩4,227 | ₩5,010 | +7.44% | 10.8만 |
|---|
| 2026.06.30 | ₩5,090 | ₩5,366 | ₩4,823 | ₩4,832 | -5.07% | 9.8만 |
|---|
| 2026.06.29 | ₩5,321 | ₩5,535 | ₩4,894 | ₩5,170 | -2.84% | 19.4만 |
|---|
| 2026.06.26 | ₩5,197 | ₩5,926 | ₩4,645 | ₩5,918 | +13.87% | 39.9만 |
|---|
| 2026.06.25 | ₩5,651 | ₩6,007 | ₩4,672 | ₩5,317 | -5.91% | 22.6만 |
|---|
| 2026.06.24 | ₩6,941 | ₩7,052 | ₩6,140 | ₩6,741 | -2.88% | 21.2만 |
|---|
| 2026.06.23 | ₩8,454 | ₩8,899 | ₩7,964 | ₩8,698 | +2.89% | 18.7만 |
|---|
| 2026.06.22 | ₩9,299 | ₩9,343 | ₩8,565 | ₩9,121 | -1.91% | 11.7만 |
|---|
| 2026.06.18 | ₩9,121 | ₩9,922 | ₩8,899 | ₩9,455 | +3.66% | 22.4만 |
|---|
| 2026.06.17 | ₩8,698 | ₩14,349 | ₩8,454 | ₩11,123 | +27.88% | 425.6만 |
|---|
| 2026.06.16 | ₩9,521 | ₩9,788 | ₩8,543 | ₩9,388 | -1.40% | 32.3만 |
|---|
| 2026.06.15 | ₩11,501 | ₩11,568 | ₩9,321 | ₩10,612 | -7.74% | 157.1만 |
|---|
| 2026.06.12 | ₩15,572 | ₩27,585 | ₩10,345 | ₩10,411 | -33.14% | 1588.3만 |
|---|
| 2026.06.11 | ₩11,123 | ₩23,804 | ₩10,745 | ₩13,793 | +24.00% | 992만 |
|---|
| 2026.06.10 | ₩10,456 | ₩11,568 | ₩10,011 | ₩10,456 | 0.00% | 16.1만 |
|---|
| 2026.06.09 | ₩11,079 | ₩11,079 | ₩10,055 | ₩10,812 | -2.41% | 6.5만 |
|---|
| 2026.06.08 | ₩11,123 | ₩11,524 | ₩10,233 | ₩11,479 | +3.20% | 8만 |
|---|
| 2026.06.05 | ₩11,212 | ₩12,347 | ₩11,212 | ₩11,679 | +4.17% | 5.3만 |
|---|
| 2026.06.04 | ₩11,123 | ₩13,504 | ₩11,123 | ₩12,013 | +8.00% | 17.2만 |
|---|
| 2026.06.03 | ₩13,593 | ₩15,239 | ₩11,079 | ₩13,348 | -1.80% | 242만 |
|---|
| 2026.06.02 | ₩13,459 | ₩13,459 | ₩12,235 | ₩12,235 | -9.09% | 70.2만 |
|---|
| 2026.06.01 | ₩13,437 | ₩14,082 | ₩13,125 | ₩13,348 | -0.66% | 4.9만 |
|---|
| 2026.05.29 | ₩13,570 | ₩13,681 | ₩12,925 | ₩13,192 | -2.79% | 6.2만 |
|---|
| 2026.05.28 | ₩14,416 | ₩14,438 | ₩13,348 | ₩13,570 | -5.86% | 2.1만 |
|---|
| 2026.05.27 | ₩14,950 | ₩15,016 | ₩14,015 | ₩14,460 | -3.27% | 2.5만 |
|---|
| 2026.05.26 | ₩16,307 | ₩16,307 | ₩14,905 | ₩15,617 | -4.23% | 3.1만 |
|---|
| 2026.05.22 | ₩17,063 | ₩17,063 | ₩15,239 | ₩15,750 | -7.69% | 4.9만 |
|---|
| 2026.05.21 | ₩17,797 | ₩17,908 | ₩15,795 | ₩17,107 | -3.87% | 6만 |
|---|
| 2026.05.20 | ₩20,355 | ₩24,471 | ₩17,152 | ₩17,953 | -11.80% | 40만 |
|---|
| 2026.05.19 | ₩78,085 | ₩78,307 | ₩30,033 | ₩30,477 | -60.97% | 304.1만 |
|---|
| 2026.05.18 | ₩41,601 | ₩41,823 | ₩36,706 | ₩38,486 | -7.49% | 6.6천 |
|---|
| 2026.05.15 | ₩42,713 | ₩43,380 | ₩39,598 | ₩41,156 | -3.65% | 5.8천 |
|---|
| 2026.05.14 | ₩46,717 | ₩46,717 | ₩40,266 | ₩42,935 | -8.10% | 1.4만 |
|---|
| 2026.05.13 | ₩42,490 | ₩47,162 | ₩42,490 | ₩45,827 | +7.85% | 5.9천 |
|---|
| 2026.05.12 | ₩50,499 | ₩50,944 | ₩40,244 | ₩41,823 | -17.18% | 9.4천 |
|---|
| 2026.05.11 | ₩61,177 | ₩62,957 | ₩50,388 | ₩50,944 | -16.73% | 8.6천 |
|---|
| 2026.05.08 | ₩67,495 | ₩67,495 | ₩62,401 | ₩62,957 | -6.72% | 2.8천 |
|---|
| 2026.05.07 | ₩68,519 | ₩72,301 | ₩66,294 | ₩66,517 | -2.92% | 1.4천 |
|---|
| 2026.05.06 | ₩74,970 | ₩74,992 | ₩70,076 | ₩70,298 | -6.23% | 954 |
|---|
| 2026.05.05 | ₩78,530 | ₩78,974 | ₩72,746 | ₩73,635 | -6.23% | 1.3천 |
|---|
| 2026.05.04 | ₩78,752 | ₩80,754 | ₩78,307 | ₩78,752 | 0.00% | 918 |
|---|
| 2026.05.01 | ₩79,419 | ₩80,087 | ₩78,085 | ₩78,085 | -1.68% | 768 |
|---|
| 2026.04.30 | ₩78,307 | ₩81,199 | ₩76,972 | ₩79,419 | +1.42% | 1.4천 |
|---|
| 2026.04.29 | ₩77,640 | ₩81,199 | ₩75,015 | ₩80,420 | +3.58% | 1.7천 |
|---|
| 2026.04.28 | ₩72,301 | ₩80,710 | ₩72,301 | ₩80,087 | +10.77% | 2.1천 |
|---|
| 2026.04.27 | ₩76,082 | ₩79,864 | ₩73,524 | ₩78,752 | +3.51% | 2.3천 |
|---|
| 2026.04.24 | ₩70,521 | ₩76,527 | ₩69,631 | ₩75,638 | +7.26% | 2.4천 |
|---|
| 2026.04.23 | ₩71,188 | ₩71,411 | ₩65,627 | ₩70,966 | -0.31% | 2.5천 |
|---|
| 2026.04.22 | ₩71,411 | ₩71,411 | ₩66,739 | ₩70,966 | -0.62% | 3.4천 |
|---|
| 2026.04.21 | ₩85,871 | ₩85,871 | ₩59,620 | ₩69,631 | -18.91% | 1.8만 |
|---|
| 2026.04.20 | ₩79,419 | ₩87,428 | ₩75,638 | ₩85,871 | +8.12% | 6.8천 |
|---|
| 2026.04.17 | ₩76,750 | ₩82,311 | ₩76,305 | ₩78,307 | +2.03% | 8.8천 |
|---|
| 2026.04.16 | ₩84,981 | ₩86,538 | ₩75,437 | ₩76,194 | -10.34% | 8.1천 |
|---|
| 2026.04.15 | ₩80,087 | ₩87,873 | ₩75,638 | ₩85,203 | +6.39% | 5.1천 |
|---|
| 2026.04.14 | ₩81,422 | ₩84,091 | ₩80,087 | ₩81,422 | 0.00% | 2.7천 |
|---|
| 2026.04.13 | ₩85,426 | ₩86,716 | ₩82,089 | ₩82,756 | -3.13% | 3천 |
|---|
| 2026.04.10 | ₩84,091 | ₩90,987 | ₩84,091 | ₩86,316 | +2.65% | 1.1만 |
|---|
| 2026.04.09 | ₩90,765 | ₩93,880 | ₩75,081 | ₩86,983 | -4.17% | 1.2만 |
|---|
| 2026.04.08 | ₩100,331 | ₩100,331 | ₩83,869 | ₩89,653 | -10.64% | 7천 |
|---|
| 2026.04.07 | ₩102,111 | ₩106,337 | ₩95,659 | ₩102,778 | +0.65% | 1.1만 |
|---|
| 2026.04.06 | ₩120,130 | ₩135,035 | ₩112,789 | ₩129,474 | +7.78% | 6.4천 |
|---|
| 2026.04.02 | ₩105,670 | ₩133,478 | ₩104,558 | ₩117,906 | +11.58% | 1.9만 |
|---|
| 2026.04.01 | ₩107,895 | ₩108,117 | ₩102,333 | ₩105,003 | -2.68% | 2.4천 |
|---|
| 2026.03.31 | ₩114,791 | ₩114,791 | ₩103,001 | ₩106,560 | -7.17% | 2.7천 |
|---|
| 2026.03.30 | ₩126,804 | ₩126,804 | ₩111,899 | ₩112,566 | -11.23% | 2.1천 |
|---|
| 2026.03.27 | ₩126,582 | ₩129,029 | ₩116,126 | ₩124,135 | -1.93% | 3.1천 |
|---|
| 2026.03.26 | ₩134,813 | ₩135,703 | ₩124,579 | ₩130,364 | -3.30% | 2.6천 |
|---|
| 2026.03.25 | ₩145,936 | ₩145,936 | ₩129,029 | ₩133,478 | -8.54% | 2.4천 |
|---|
| 2026.03.24 | ₩140,152 | ₩150,830 | ₩135,703 | ₩148,828 | +6.19% | 3.9천 |
|---|
| 2026.03.23 | ₩139,040 | ₩139,707 | ₩127,027 | ₩139,707 | +0.48% | 3.2천 |
|---|
| 2026.03.20 | ₩151,275 | ₩151,275 | ₩136,370 | ₩139,707 | -7.65% | 2.4천 |
|---|
| 2026.03.19 | ₩142,599 | ₩147,493 | ₩129,029 | ₩147,493 | +3.43% | 6.5천 |
|---|
| 2026.03.18 | ₩142,377 | ₩153,055 | ₩139,040 | ₩144,156 | +1.25% | 7.4천 |
|---|
| 2026.03.17 | ₩146,826 | ₩146,826 | ₩136,815 | ₩144,601 | -1.52% | 4.1천 |
|---|
| 2026.03.16 | ₩163,066 | ₩165,958 | ₩140,819 | ₩147,938 | -9.28% | 6천 |
|---|
| 2026.03.13 | ₩180,640 | ₩180,640 | ₩155,724 | ₩163,066 | -9.73% | 6.3천 |
|---|
| 2026.03.12 | ₩193,543 | ₩201,774 | ₩178,861 | ₩184,867 | -4.48% | 7.8천 |
|---|
| 2026.03.11 | ₩193,098 | ₩195,768 | ₩187,314 | ₩189,539 | -1.84% | 4천 |
|---|
| 2026.03.10 | ₩197,992 | ₩208,226 | ₩189,316 | ₩189,316 | -4.38% | 9.2천 |
|---|
| 2026.03.09 | ₩213,565 | ₩215,789 | ₩200,662 | ₩200,884 | -5.94% | 1만 |
|---|
| 2026.03.06 | ₩233,587 | ₩238,036 | ₩203,999 | ₩212,452 | -9.05% | 2.3만 |
|---|
| 2026.03.05 | ₩206,446 | ₩235,811 | ₩200,217 | ₩224,688 | +8.84% | 1.9만 |
|---|
| 2026.03.04 | ₩211,340 | ₩233,587 | ₩190,206 | ₩212,008 | +0.32% | 3.3만 |
|---|
| 2026.03.03 | ₩311,449 | ₩311,449 | ₩238,036 | ₩275,855 | -11.43% | 33.3만 |
|---|
| 2026.03.02 | ₩286,978 | ₩293,652 | ₩208,893 | ₩224,688 | -21.71% | 10.6만 |
|---|
| 2026.02.27 | ₩229,137 | ₩231,362 | ₩181,085 | ₩187,314 | -18.25% | 5.2천 |
|---|
| 2026.02.26 | ₩249,159 | ₩253,163 | ₩233,587 | ₩235,811 | -5.36% | 3.9천 |
|---|
| 2026.02.25 | ₩255,833 | ₩260,282 | ₩247,379 | ₩260,282 | +1.74% | 2.9천 |
|---|
| 2026.02.24 | ₩271,405 | ₩271,405 | ₩246,934 | ₩260,282 | -4.10% | 3.1천 |
|---|
| 2026.02.23 | ₩273,630 | ₩289,202 | ₩249,159 | ₩273,630 | 0.00% | 8.6천 |
|---|
| 2026.02.20 | ₩315,898 | ₩321,904 | ₩282,528 | ₩293,652 | -7.04% | 2.1만 |
|---|
| 2026.02.19 | ₩920,998 | ₩972,165 | ₩387,086 | ₩398,209 | -56.76% | 54.9만 |
|---|
| 2026.02.18 | ₩540,586 | ₩540,586 | ₩494,981 | ₩498,318 | -7.82% | 550 |
|---|
| 2026.02.17 | ₩542,811 | ₩569,506 | ₩509,441 | ₩520,564 | -4.10% | 233 |
|---|
| 2026.02.13 | ₩549,484 | ₩620,673 | ₩533,912 | ₩547,260 | -0.40% | 1.1천 |
|---|
| 2026.02.12 | ₩905,426 | ₩1,330,331 | ₩538,361 | ₩582,854 | -35.63% | 2.7천 |
|---|
| 2026.02.11 | ₩985,443 | ₩1,027,155 | ₩888,115 | ₩903,757 | -8.29% | 253 |
|---|
| 2026.02.10 | ₩973,277 | ₩1,063,653 | ₩938,517 | ₩988,919 | +1.61% | 174 |
|---|
| 2026.02.09 | ₩1,035,845 | ₩1,094,937 | ₩1,001,085 | ₩1,028,893 | -0.67% | 58 |
|---|
| 2026.02.06 | ₩957,635 | ₩1,068,867 | ₩935,041 | ₩1,008,037 | +5.26% | 123 |
|---|
| 2026.02.05 | ₩1,025,417 | ₩1,065,391 | ₩957,635 | ₩957,635 | -6.61% | 82 |
|---|
| 2026.02.04 | ₩1,112,317 | ₩1,140,125 | ₩1,018,465 | ₩1,053,225 | -5.31% | 91 |
|---|
| 2026.02.03 | ₩1,233,976 | ₩1,247,880 | ₩1,094,937 | ₩1,126,221 | -8.73% | 125 |
|---|
| 2026.02.02 | ₩1,326,090 | ₩1,326,090 | ₩1,221,810 | ₩1,251,356 | -5.64% | 74 |
|---|
| 2026.01.30 | ₩1,338,256 | ₩1,338,256 | ₩1,239,190 | ₩1,301,758 | -2.73% | 78 |
|---|
| 2026.01.29 | ₩1,407,776 | ₩1,444,274 | ₩1,268,736 | ₩1,306,972 | -7.16% | 140 |
|---|
| 2026.01.28 | ₩1,459,916 | ₩1,459,916 | ₩1,390,396 | ₩1,392,134 | -4.64% | 66 |
|---|
| 2026.01.27 | ₩1,425,156 | ₩1,459,916 | ₩1,338,256 | ₩1,459,916 | +2.44% | 62 |
|---|
| 2026.01.26 | ₩1,463,392 | ₩1,463,392 | ₩1,399,086 | ₩1,425,156 | -2.61% | 100 |
|---|
| 2026.01.23 | ₩1,520,745 | ₩1,520,745 | ₩1,426,894 | ₩1,508,580 | -0.80% | 65 |
|---|
| 2026.01.22 | ₩1,451,226 | ₩1,538,125 | ₩1,433,846 | ₩1,524,221 | +5.03% | 77 |
|---|
| 2026.01.21 | ₩1,423,418 | ₩1,494,675 | ₩1,390,396 | ₩1,494,675 | +5.01% | 70 |
|---|
| 2026.01.20 | ₩1,447,750 | ₩1,447,750 | ₩1,364,326 | ₩1,439,060 | -0.60% | 129 |
|---|
| 2026.01.16 | ₩1,546,815 | ₩1,571,147 | ₩1,423,418 | ₩1,433,846 | -7.30% | 145 |
|---|
| 2026.01.15 | ₩1,581,575 | ₩1,581,575 | ₩1,477,296 | ₩1,567,671 | -0.88% | 102 |
|---|
| 2026.01.14 | ₩1,414,728 | ₩1,616,335 | ₩1,412,990 | ₩1,592,003 | +12.53% | 191 |
|---|
| 2026.01.13 | ₩1,477,296 | ₩1,487,724 | ₩1,395,610 | ₩1,451,226 | -1.76% | 172 |
|---|
| 2026.01.12 | ₩1,393,872 | ₩1,487,724 | ₩1,355,636 | ₩1,487,724 | +6.73% | 285 |
|---|
| 2026.01.09 | ₩1,425,156 | ₩1,477,296 | ₩1,338,256 | ₩1,459,916 | +2.44% | 889 |
|---|
| 2026.01.08 | ₩1,618,073 | ₩1,720,615 | ₩1,586,789 | ₩1,614,597 | -0.21% | 269 |
|---|
| 2026.01.07 | ₩1,807,515 | ₩1,842,275 | ₩1,581,575 | ₩1,659,785 | -8.17% | 629 |
|---|
| 2026.01.06 | ₩1,725,829 | ₩1,838,798 | ₩1,651,095 | ₩1,824,895 | +5.74% | 389 |
|---|
| 2026.01.05 | ₩1,633,715 | ₩1,772,755 | ₩1,633,715 | ₩1,725,829 | +5.64% | 623 |
|---|
| 2026.01.02 | ₩2,433,193 | ₩2,450,573 | ₩1,546,815 | ₩1,736,257 | -28.64% | 7천 |
|---|
| 2025.12.31 | ₩1,911,794 | ₩1,929,174 | ₩1,790,135 | ₩1,859,654 | -2.73% | 2.6천 |
|---|
| 2025.12.30 | ₩2,016,074 | ₩2,050,834 | ₩1,755,375 | ₩1,894,414 | -6.03% | 297 |
|---|
| 2025.12.29 | ₩2,068,214 | ₩2,189,873 | ₩1,981,314 | ₩2,033,454 | -1.68% | 242 |
|---|
| 2025.12.26 | ₩2,207,253 | ₩2,224,633 | ₩2,071,690 | ₩2,120,354 | -3.94% | 188 |
|---|
| 2025.12.24 | ₩2,189,873 | ₩2,328,913 | ₩2,135,996 | ₩2,207,253 | +0.79% | 190 |
|---|
| 2025.12.23 | ₩2,381,053 | ₩2,450,573 | ₩1,998,694 | ₩2,207,253 | -7.30% | 300 |
|---|
| 2025.12.22 | ₩2,415,813 | ₩2,641,752 | ₩2,346,293 | ₩2,433,193 | +0.72% | 176 |
|---|
| 2025.12.19 | ₩2,537,472 | ₩2,589,612 | ₩2,325,437 | ₩2,398,433 | -5.48% | 178 |
|---|
| 2025.12.18 | ₩2,485,332 | ₩2,746,032 | ₩2,422,765 | ₩2,502,713 | +0.70% | 226 |
|---|
| 2025.12.17 | ₩2,485,332 | ₩2,624,372 | ₩2,398,433 | ₩2,467,953 | -0.70% | 214 |
|---|
| 2025.12.16 | ₩2,502,713 | ₩2,537,472 | ₩2,294,153 | ₩2,502,713 | 0.00% | 359 |
|---|
| 2025.12.15 | ₩2,798,172 | ₩2,832,931 | ₩2,485,332 | ₩2,572,232 | -8.07% | 327 |
|---|
| 2025.12.12 | ₩2,937,211 | ₩3,128,391 | ₩2,780,792 | ₩2,859,001 | -2.66% | 408 |
|---|
| 2025.12.11 | ₩3,423,850 | ₩3,528,130 | ₩3,041,491 | ₩3,128,391 | -8.63% | 716 |
|---|
| 2025.12.10 | ₩4,327,607 | ₩4,362,367 | ₩3,649,789 | ₩3,719,309 | -14.06% | 628 |
|---|
| 2025.12.09 | ₩4,205,948 | ₩4,570,926 | ₩4,188,567 | ₩4,379,747 | +4.13% | 467 |
|---|
| 2025.12.08 | ₩4,692,586 | ₩4,796,866 | ₩4,379,747 | ₩4,518,787 | -3.70% | 3.2천 |
|---|
| 2025.12.05 | ₩5,127,085 | ₩5,213,984 | ₩4,383,223 | ₩4,605,686 | -10.17% | 1천 |
|---|
| 2025.12.04 | ₩5,074,945 | ₩5,135,775 | ₩4,605,686 | ₩4,935,905 | -2.74% | 886 |
|---|
| 2025.12.03 | ₩5,213,984 | ₩5,822,282 | ₩4,901,145 | ₩5,318,264 | +2.00% | 1.3천 |
|---|
| 2025.12.02 | ₩7,264,818 | ₩7,548,111 | ₩4,805,556 | ₩4,849,005 | -33.25% | 1.1천 |
|---|
| 2025.12.01 | ₩7,143,159 | ₩7,455,998 | ₩6,621,760 | ₩7,195,298 | +0.73% | 563 |
|---|
| 2025.11.28 | ₩8,342,375 | ₩9,228,752 | ₩7,664,557 | ₩8,342,375 | 0.00% | 1.3천 |
|---|
| 2025.11.26 | ₩11,157,927 | ₩11,992,164 | ₩10,532,248 | ₩11,262,206 | +0.93% | 1.2천 |
|---|
| 2025.11.25 | ₩12,617,842 | ₩14,911,995 | ₩10,115,130 | ₩12,305,003 | -2.48% | 1.7만 |
|---|
| 2025.11.24 | ₩7,768,837 | ₩8,811,634 | ₩7,403,858 | ₩7,977,396 | +2.68% | 633 |
|---|
| 2025.11.21 | ₩7,977,396 | ₩7,977,396 | ₩6,882,459 | ₩7,455,998 | -6.54% | 477 |
|---|
| 2025.11.20 | ₩8,342,375 | ₩8,863,773 | ₩7,455,998 | ₩7,612,417 | -8.75% | 537 |
|---|
| 2025.11.19 | ₩8,603,074 | ₩8,968,053 | ₩8,342,375 | ₩8,342,375 | -3.03% | 357 |
|---|
| 2025.11.18 | ₩9,124,473 | ₩9,437,312 | ₩8,290,235 | ₩8,655,214 | -5.14% | 918 |
|---|
| 2025.11.17 | ₩11,157,927 | ₩11,157,927 | ₩8,707,354 | ₩9,020,193 | -19.16% | 741 |
|---|
| 2025.11.14 | ₩11,470,766 | ₩11,470,766 | ₩10,688,668 | ₩10,740,808 | -6.36% | 594 |
|---|
| 2025.11.13 | ₩12,826,402 | ₩14,390,597 | ₩11,992,164 | ₩12,148,584 | -5.28% | 5.5천 |
|---|
| 2025.11.12 | ₩10,584,388 | ₩11,366,486 | ₩9,750,151 | ₩10,427,969 | -1.48% | 1.1천 |
|---|
| 2025.11.11 | ₩11,887,884 | ₩12,722,122 | ₩11,210,066 | ₩12,096,444 | +1.75% | 452 |
|---|
| 2025.11.10 | ₩14,599,156 | ₩14,599,156 | ₩11,992,164 | ₩12,617,842 | -13.57% | 816 |
|---|
| 2025.11.07 | ₩15,694,093 | ₩18,353,225 | ₩14,182,038 | ₩16,371,911 | +4.32% | 8.4천 |
|---|
| 2025.11.06 | ₩13,921,338 | ₩14,025,618 | ₩10,271,549 | ₩11,731,465 | -15.73% | 1.2천 |
|---|
| 2025.11.05 | ₩14,234,177 | ₩16,528,330 | ₩12,617,842 | ₩15,954,792 | +12.09% | 2.5천 |
|---|
| 2025.11.04 | ₩36,497,891 | ₩1억 | ₩28,259,795 | ₩31,753,165 | -13.00% | 1.1천 |
|---|
| 2025.11.03 | ₩44,840,266 | ₩45,935,202 | ₩34,933,695 | ₩35,924,352 | -19.88% | 18 |
|---|
| 2025.10.31 | ₩74,559,977 | ₩75,602,773 | ₩36,497,891 | ₩40,669,078 | -45.45% | 67 |
|---|
| 2025.10.30 | ₩80,816,758 | ₩82,902,352 | ₩75,081,375 | ₩75,081,375 | -7.10% | 2 |
|---|
| 2025.10.29 | ₩82,902,352 | ₩95,937,313 | ₩75,602,773 | ₩80,816,758 | -2.52% | 5 |
|---|
| 2025.10.28 | ₩84,466,547 | ₩88,116,336 | ₩81,598,855 | ₩82,380,953 | -2.47% | 2 |
|---|
| 2025.10.27 | ₩91,244,727 | ₩92,183,244 | ₩84,466,547 | ₩84,466,547 | -7.43% | 3 |
|---|
| 2025.10.24 | ₩91,244,727 | ₩91,713,985 | ₩87,594,938 | ₩88,116,336 | -3.43% | 1 |
|---|
| 2025.10.23 | ₩92,808,922 | ₩92,808,922 | ₩86,552,141 | ₩91,766,125 | -1.12% | 1 |
|---|
| 2025.10.22 | ₩96,458,711 | ₩96,458,711 | ₩88,637,734 | ₩93,330,320 | -3.24% | 1 |
|---|
| 2025.10.21 | ₩98,544,305 | ₩1억 | ₩96,458,711 | ₩97,501,508 | -1.06% | 1 |
|---|
| 2025.10.20 | ₩1억 | ₩1억 | ₩97,501,508 | ₩98,022,906 | -3.09% | 1 |
|---|
| 2025.10.17 | ₩1억 | ₩1억 | ₩96,458,711 | ₩97,501,508 | -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 | ₩98,805,004 | ₩1억 | 0.00% | 1 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩99,065,703 | ₩1억 | +1.00% | 1 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩99,587,102 | ₩1억 | -4.41% | 1 |
|---|