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 | ₩784 | ₩784 | ₩592 | ₩669 | -14.68% | 39.4만 |
| 2026.10.08 | ₩779 | ₩801 | ₩754 | ₩783 | +0.52% | 35만 |
| 2026.10.07 | ₩803 | ₩857 | ₩778 | ₩825 | +2.67% | 70.5만 |
| 2026.10.06 | ₩1,011 | ₩1,055 | ₩776 | ₩875 | -13.38% | 3010.7만 |
| 2026.10.05 | ₩937 | ₩964 | ₩902 | ₩937 | 0.00% | 5.7만 |
| 2026.10.02 | ₩955 | ₩973 | ₩937 | ₩964 | +0.93% | 7.7만 |
| 2026.10.01 | ₩955 | ₩973 | ₩928 | ₩937 | -1.87% | 6.7만 |
| 2026.09.30 | ₩1,017 | ₩1,033 | ₩955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩955 |
| -6.14% |
| 8.6만 |
| 2026.09.29 | ₩982 | ₩1,008 | ₩946 | ₩1,000 | +1.82% | 7.5만 |
|---|
| 2026.09.28 | ₩1,017 | ₩1,017 | ₩946 | ₩1,008 | -0.88% | 34.8만 |
|---|
| 2026.09.25 | ₩1,071 | ₩1,178 | ₩980 | ₩1,008 | -5.83% | 38.5만 |
|---|
| 2026.09.24 | ₩1,026 | ₩1,071 | ₩982 | ₩1,071 | +4.35% | 23.6만 |
|---|
| 2026.09.23 | ₩946 | ₩1,026 | ₩928 | ₩1,026 | +8.49% | 41.3만 |
|---|
| 2026.09.22 | ₩1,053 | ₩1,063 | ₩922 | ₩1,017 | -3.39% | 95.6만 |
|---|
| 2026.09.21 | ₩1,062 | ₩1,124 | ₩1,017 | ₩1,116 | +5.04% | 397.6만 |
|---|
| 2026.09.18 | ₩1,205 | ₩1,205 | ₩892 | ₩1,017 | -15.56% | 65.3만 |
|---|
| 2026.09.17 | ₩1,276 | ₩1,928 | ₩1,008 | ₩1,276 | 0.00% | 440.1만 |
|---|
| 2026.09.16 | ₩1,308 | ₩1,339 | ₩1,276 | ₩1,312 | +0.27% | 4.1만 |
|---|
| 2026.09.15 | ₩1,365 | ₩1,365 | ₩1,258 | ₩1,303 | -4.58% | 5.9만 |
|---|
| 2026.09.14 | ₩1,352 | ₩1,392 | ₩1,348 | ₩1,374 | +1.65% | 9.9만 |
|---|
| 2026.09.11 | ₩1,517 | ₩1,517 | ₩1,294 | ₩1,348 | -11.18% | 25.2만 |
|---|
| 2026.09.10 | ₩1,499 | ₩1,526 | ₩1,464 | ₩1,481 | -1.19% | 10.7만 |
|---|
| 2026.09.09 | ₩1,571 | ₩1,571 | ₩1,490 | ₩1,490 | -5.11% | 11.5만 |
|---|
| 2026.09.08 | ₩1,651 | ₩1,651 | ₩1,566 | ₩1,571 | -4.86% | 7.6만 |
|---|
| 2026.09.04 | ₩1,642 | ₩1,642 | ₩1,606 | ₩1,629 | -0.82% | 3.9만 |
|---|
| 2026.09.03 | ₩1,615 | ₩1,669 | ₩1,589 | ₩1,633 | +1.10% | 10.8만 |
|---|
| 2026.09.02 | ₩1,597 | ₩1,642 | ₩1,580 | ₩1,597 | 0.00% | 10.9만 |
|---|
| 2026.09.01 | ₩1,615 | ₩1,624 | ₩1,562 | ₩1,606 | -0.55% | 7.8만 |
|---|
| 2026.08.31 | ₩1,562 | ₩1,661 | ₩1,545 | ₩1,606 | +2.86% | 19.7만 |
|---|
| 2026.08.28 | ₩1,571 | ₩1,589 | ₩1,526 | ₩1,526 | -2.84% | 8.3만 |
|---|
| 2026.08.27 | ₩1,571 | ₩1,624 | ₩1,571 | ₩1,580 | +0.57% | 5만 |
|---|
| 2026.08.26 | ₩1,589 | ₩1,642 | ₩1,580 | ₩1,606 | +1.12% | 8.5만 |
|---|
| 2026.08.25 | ₩1,597 | ₩1,624 | ₩1,536 | ₩1,589 | -0.56% | 7.8만 |
|---|
| 2026.08.24 | ₩1,571 | ₩1,589 | ₩1,538 | ₩1,571 | 0.00% | 3.6만 |
|---|
| 2026.08.21 | ₩1,669 | ₩1,675 | ₩1,553 | ₩1,571 | -5.88% | 16.8만 |
|---|
| 2026.08.20 | ₩1,589 | ₩1,624 | ₩1,580 | ₩1,624 | +2.25% | 5.7만 |
|---|
| 2026.08.19 | ₩1,615 | ₩1,651 | ₩1,553 | ₩1,571 | -2.76% | 25.6만 |
|---|
| 2026.08.18 | ₩1,624 | ₩1,803 | ₩1,562 | ₩1,678 | +3.30% | 14.4만 |
|---|
| 2026.08.17 | ₩1,651 | ₩1,696 | ₩1,597 | ₩1,638 | -0.81% | 13.8만 |
|---|
| 2026.08.14 | ₩1,731 | ₩1,736 | ₩1,660 | ₩1,669 | -3.61% | 16.4만 |
|---|
| 2026.08.13 | ₩1,794 | ₩1,794 | ₩1,696 | ₩1,749 | -2.49% | 15.5만 |
|---|
| 2026.08.12 | ₩2,008 | ₩2,024 | ₩1,455 | ₩1,776 | -11.56% | 77.1만 |
|---|
| 2026.08.11 | ₩2,008 | ₩2,044 | ₩1,928 | ₩2,026 | +0.89% | 11.5만 |
|---|
| 2026.08.10 | ₩2,008 | ₩2,012 | ₩1,919 | ₩1,990 | -0.89% | 13.5만 |
|---|
| 2026.08.07 | ₩2,097 | ₩2,142 | ₩1,955 | ₩2,008 | -4.26% | 16.1만 |
|---|
| 2026.08.06 | ₩2,097 | ₩2,186 | ₩2,017 | ₩2,088 | -0.43% | 14.5만 |
|---|
| 2026.08.05 | ₩2,039 | ₩2,191 | ₩2,029 | ₩2,133 | +4.60% | 27.8만 |
|---|
| 2026.08.04 | ₩1,919 | ₩2,124 | ₩1,910 | ₩2,070 | +7.91% | 59.6만 |
|---|
| 2026.08.03 | ₩2,213 | ₩2,418 | ₩1,910 | ₩2,088 | -5.65% | 828.9만 |
|---|
| 2026.07.31 | ₩1,999 | ₩2,062 | ₩1,856 | ₩1,990 | -0.45% | 374.6만 |
|---|
| 2026.07.30 | ₩1,937 | ₩2,070 | ₩1,919 | ₩2,026 | +4.61% | 18.9만 |
|---|
| 2026.07.29 | ₩1,901 | ₩1,981 | ₩1,901 | ₩1,937 | +1.88% | 18.8만 |
|---|
| 2026.07.28 | ₩1,847 | ₩2,026 | ₩1,847 | ₩1,928 | +4.35% | 49.4만 |
|---|
| 2026.07.27 | ₩1,954 | ₩1,990 | ₩1,794 | ₩1,883 | -3.65% | 29.6만 |
|---|
| 2026.07.24 | ₩2,178 | ₩2,508 | ₩1,874 | ₩1,981 | -9.02% | 221.8만 |
|---|
| 2026.07.23 | ₩2,026 | ₩2,320 | ₩1,972 | ₩2,106 | +3.96% | 54.7만 |
|---|
| 2026.07.22 | ₩2,160 | ₩2,203 | ₩2,026 | ₩2,115 | -2.07% | 21.8만 |
|---|
| 2026.07.21 | ₩2,097 | ₩2,286 | ₩2,097 | ₩2,178 | +3.83% | 34.2만 |
|---|
| 2026.07.20 | ₩1,954 | ₩2,543 | ₩1,937 | ₩2,267 | +15.98% | 118.3만 |
|---|
| 2026.07.17 | ₩2,552 | ₩2,552 | ₩2,186 | ₩2,338 | -8.39% | 171.4만 |
|---|
| 2026.07.16 | ₩5,676 | ₩5,970 | ₩2,713 | ₩3,115 | -45.13% | 3910.1만 |
|---|
| 2026.07.15 | ₩3,516 | ₩3,748 | ₩3,213 | ₩3,320 | -5.58% | 163.2만 |
|---|
| 2026.07.14 | ₩3,936 | ₩4,007 | ₩3,820 | ₩3,820 | -2.95% | 2.1만 |
|---|
| 2026.07.13 | ₩4,203 | ₩4,239 | ₩3,971 | ₩4,061 | -3.40% | 3만 |
|---|
| 2026.07.10 | ₩4,132 | ₩4,243 | ₩4,096 | ₩4,239 | +2.59% | 1.3만 |
|---|
| 2026.07.09 | ₩4,025 | ₩4,226 | ₩3,953 | ₩4,132 | +2.66% | 4.2만 |
|---|
| 2026.07.08 | ₩4,177 | ₩4,177 | ₩3,820 | ₩4,069 | -2.56% | 2.6만 |
|---|
| 2026.07.07 | ₩4,453 | ₩4,551 | ₩4,052 | ₩4,221 | -5.21% | 3.6만 |
|---|
| 2026.07.06 | ₩4,605 | ₩4,685 | ₩4,337 | ₩4,507 | -2.13% | 3.4만 |
|---|
| 2026.07.02 | ₩4,935 | ₩5,087 | ₩4,418 | ₩4,551 | -7.78% | 6.2만 |
|---|
| 2026.07.01 | ₩4,676 | ₩5,087 | ₩4,239 | ₩5,024 | +7.44% | 10.8만 |
|---|
| 2026.06.30 | ₩5,105 | ₩5,381 | ₩4,837 | ₩4,846 | -5.07% | 9.8만 |
|---|
| 2026.06.29 | ₩5,337 | ₩5,551 | ₩4,908 | ₩5,185 | -2.84% | 19.4만 |
|---|
| 2026.06.26 | ₩5,212 | ₩5,944 | ₩4,658 | ₩5,935 | +13.87% | 39.9만 |
|---|
| 2026.06.25 | ₩5,667 | ₩6,024 | ₩4,685 | ₩5,332 | -5.91% | 22.6만 |
|---|
| 2026.06.24 | ₩6,961 | ₩7,072 | ₩6,158 | ₩6,760 | -2.88% | 21.2만 |
|---|
| 2026.06.23 | ₩8,478 | ₩8,924 | ₩7,987 | ₩8,723 | +2.89% | 18.7만 |
|---|
| 2026.06.22 | ₩9,326 | ₩9,370 | ₩8,590 | ₩9,147 | -1.91% | 11.7만 |
|---|
| 2026.06.18 | ₩9,147 | ₩9,951 | ₩8,924 | ₩9,482 | +3.66% | 22.4만 |
|---|
| 2026.06.17 | ₩8,723 | ₩14,390 | ₩8,478 | ₩11,155 | +27.88% | 425.6만 |
|---|
| 2026.06.16 | ₩9,549 | ₩9,817 | ₩8,567 | ₩9,415 | -1.40% | 32.3만 |
|---|
| 2026.06.15 | ₩11,535 | ₩11,602 | ₩9,348 | ₩10,642 | -7.74% | 157.1만 |
|---|
| 2026.06.12 | ₩15,617 | ₩27,665 | ₩10,374 | ₩10,441 | -33.14% | 1588.3만 |
|---|
| 2026.06.11 | ₩11,155 | ₩23,872 | ₩10,776 | ₩13,833 | +24.00% | 992만 |
|---|
| 2026.06.10 | ₩10,486 | ₩11,602 | ₩10,040 | ₩10,486 | 0.00% | 16.1만 |
|---|
| 2026.06.09 | ₩11,111 | ₩11,111 | ₩10,084 | ₩10,843 | -2.41% | 6.5만 |
|---|
| 2026.06.08 | ₩11,155 | ₩11,557 | ₩10,263 | ₩11,512 | +3.20% | 8만 |
|---|
| 2026.06.05 | ₩11,245 | ₩12,382 | ₩11,245 | ₩11,713 | +4.17% | 5.3만 |
|---|
| 2026.06.04 | ₩11,155 | ₩13,543 | ₩11,155 | ₩12,048 | +8.00% | 17.2만 |
|---|
| 2026.06.03 | ₩13,632 | ₩15,283 | ₩11,111 | ₩13,386 | -1.80% | 242만 |
|---|
| 2026.06.02 | ₩13,498 | ₩13,498 | ₩12,271 | ₩12,271 | -9.09% | 70.2만 |
|---|
| 2026.06.01 | ₩13,476 | ₩14,123 | ₩13,163 | ₩13,386 | -0.66% | 4.9만 |
|---|
| 2026.05.29 | ₩13,610 | ₩13,721 | ₩12,962 | ₩13,230 | -2.79% | 6.2만 |
|---|
| 2026.05.28 | ₩14,457 | ₩14,480 | ₩13,386 | ₩13,610 | -5.86% | 2.1만 |
|---|
| 2026.05.27 | ₩14,993 | ₩15,060 | ₩14,056 | ₩14,502 | -3.27% | 2.5만 |
|---|
| 2026.05.26 | ₩16,354 | ₩16,354 | ₩14,948 | ₩15,662 | -4.23% | 3.1만 |
|---|
| 2026.05.22 | ₩17,112 | ₩17,112 | ₩15,283 | ₩15,796 | -7.69% | 4.9만 |
|---|
| 2026.05.21 | ₩17,849 | ₩17,960 | ₩15,841 | ₩17,157 | -3.87% | 6만 |
|---|
| 2026.05.20 | ₩20,414 | ₩24,542 | ₩17,202 | ₩18,005 | -11.80% | 40만 |
|---|
| 2026.05.19 | ₩78,310 | ₩78,534 | ₩30,119 | ₩30,566 | -60.97% | 304.1만 |
|---|
| 2026.05.18 | ₩41,721 | ₩41,944 | ₩36,813 | ₩38,597 | -7.49% | 6.6천 |
|---|
| 2026.05.15 | ₩42,836 | ₩43,506 | ₩39,713 | ₩41,275 | -3.65% | 5.8천 |
|---|
| 2026.05.14 | ₩46,852 | ₩46,852 | ₩40,382 | ₩43,060 | -8.10% | 1.4만 |
|---|
| 2026.05.13 | ₩42,613 | ₩47,299 | ₩42,613 | ₩45,960 | +7.85% | 5.9천 |
|---|
| 2026.05.12 | ₩50,645 | ₩51,091 | ₩40,360 | ₩41,944 | -17.18% | 9.4천 |
|---|
| 2026.05.11 | ₩61,354 | ₩63,139 | ₩50,534 | ₩51,091 | -16.73% | 8.6천 |
|---|
| 2026.05.08 | ₩67,691 | ₩67,691 | ₩62,581 | ₩63,139 | -6.72% | 2.8천 |
|---|
| 2026.05.07 | ₩68,717 | ₩72,510 | ₩66,486 | ₩66,709 | -2.92% | 1.4천 |
|---|
| 2026.05.06 | ₩75,187 | ₩75,209 | ₩70,279 | ₩70,502 | -6.23% | 954 |
|---|
| 2026.05.05 | ₩78,757 | ₩79,203 | ₩72,956 | ₩73,848 | -6.23% | 1.3천 |
|---|
| 2026.05.04 | ₩78,980 | ₩80,988 | ₩78,534 | ₩78,980 | 0.00% | 918 |
|---|
| 2026.05.01 | ₩79,649 | ₩80,318 | ₩78,310 | ₩78,310 | -1.68% | 768 |
|---|
| 2026.04.30 | ₩78,534 | ₩81,434 | ₩77,195 | ₩79,649 | +1.42% | 1.4천 |
|---|
| 2026.04.29 | ₩77,864 | ₩81,434 | ₩75,232 | ₩80,653 | +3.58% | 1.7천 |
|---|
| 2026.04.28 | ₩72,510 | ₩80,943 | ₩72,510 | ₩80,318 | +10.77% | 2.1천 |
|---|
| 2026.04.27 | ₩76,302 | ₩80,095 | ₩73,737 | ₩78,980 | +3.51% | 2.3천 |
|---|
| 2026.04.24 | ₩70,725 | ₩76,749 | ₩69,832 | ₩75,856 | +7.26% | 2.4천 |
|---|
| 2026.04.23 | ₩71,394 | ₩71,617 | ₩65,816 | ₩71,171 | -0.31% | 2.5천 |
|---|
| 2026.04.22 | ₩71,617 | ₩71,617 | ₩66,932 | ₩71,171 | -0.62% | 3.4천 |
|---|
| 2026.04.21 | ₩86,119 | ₩86,119 | ₩59,793 | ₩69,832 | -18.91% | 1.8만 |
|---|
| 2026.04.20 | ₩79,649 | ₩87,681 | ₩75,856 | ₩86,119 | +8.12% | 6.8천 |
|---|
| 2026.04.17 | ₩76,972 | ₩82,549 | ₩76,526 | ₩78,534 | +2.03% | 8.8천 |
|---|
| 2026.04.16 | ₩85,227 | ₩86,788 | ₩75,655 | ₩76,414 | -10.34% | 8.1천 |
|---|
| 2026.04.15 | ₩80,318 | ₩88,127 | ₩75,856 | ₩85,450 | +6.39% | 5.1천 |
|---|
| 2026.04.14 | ₩81,657 | ₩84,334 | ₩80,318 | ₩81,657 | 0.00% | 2.7천 |
|---|
| 2026.04.13 | ₩85,673 | ₩86,967 | ₩82,326 | ₩82,996 | -3.13% | 3천 |
|---|
| 2026.04.10 | ₩84,334 | ₩91,251 | ₩84,334 | ₩86,565 | +2.65% | 1.1만 |
|---|
| 2026.04.09 | ₩91,028 | ₩94,151 | ₩75,299 | ₩87,235 | -4.17% | 1.2만 |
|---|
| 2026.04.08 | ₩100,621 | ₩100,621 | ₩84,111 | ₩89,912 | -10.64% | 7천 |
|---|
| 2026.04.07 | ₩102,406 | ₩106,645 | ₩95,936 | ₩103,075 | +0.65% | 1.1만 |
|---|
| 2026.04.06 | ₩120,478 | ₩135,426 | ₩113,115 | ₩129,848 | +7.78% | 6.4천 |
|---|
| 2026.04.02 | ₩105,976 | ₩133,864 | ₩104,860 | ₩118,247 | +11.58% | 1.9만 |
|---|
| 2026.04.01 | ₩108,207 | ₩108,430 | ₩102,629 | ₩105,306 | -2.68% | 2.4천 |
|---|
| 2026.03.31 | ₩115,123 | ₩115,123 | ₩103,298 | ₩106,868 | -7.17% | 2.7천 |
|---|
| 2026.03.30 | ₩127,171 | ₩127,171 | ₩112,223 | ₩112,892 | -11.23% | 2.1천 |
|---|
| 2026.03.27 | ₩126,948 | ₩129,402 | ₩116,462 | ₩124,494 | -1.93% | 3.1천 |
|---|
| 2026.03.26 | ₩135,203 | ₩136,095 | ₩124,940 | ₩130,741 | -3.30% | 2.6천 |
|---|
| 2026.03.25 | ₩146,358 | ₩146,358 | ₩129,402 | ₩133,864 | -8.54% | 2.4천 |
|---|
| 2026.03.24 | ₩140,557 | ₩151,266 | ₩136,095 | ₩149,258 | +6.19% | 3.9천 |
|---|
| 2026.03.23 | ₩139,442 | ₩140,111 | ₩127,394 | ₩140,111 | +0.48% | 3.2천 |
|---|
| 2026.03.20 | ₩151,713 | ₩151,713 | ₩136,764 | ₩140,111 | -7.65% | 2.4천 |
|---|
| 2026.03.19 | ₩143,011 | ₩147,920 | ₩129,402 | ₩147,920 | +3.43% | 6.5천 |
|---|
| 2026.03.18 | ₩142,788 | ₩153,497 | ₩139,442 | ₩144,573 | +1.25% | 7.4천 |
|---|
| 2026.03.17 | ₩147,250 | ₩147,250 | ₩137,211 | ₩145,019 | -1.52% | 4.1천 |
|---|
| 2026.03.16 | ₩163,537 | ₩166,438 | ₩141,227 | ₩148,366 | -9.28% | 6천 |
|---|
| 2026.03.13 | ₩181,163 | ₩181,163 | ₩156,175 | ₩163,537 | -9.73% | 6.3천 |
|---|
| 2026.03.12 | ₩194,103 | ₩202,358 | ₩179,378 | ₩185,402 | -4.48% | 7.8천 |
|---|
| 2026.03.11 | ₩193,657 | ₩196,334 | ₩187,856 | ₩190,087 | -1.84% | 4천 |
|---|
| 2026.03.10 | ₩198,565 | ₩208,828 | ₩189,864 | ₩189,864 | -4.38% | 9.2천 |
|---|
| 2026.03.09 | ₩214,182 | ₩216,413 | ₩201,242 | ₩201,465 | -5.94% | 1만 |
|---|
| 2026.03.06 | ₩234,262 | ₩238,724 | ₩204,589 | ₩213,067 | -9.05% | 2.3만 |
|---|
| 2026.03.05 | ₩207,043 | ₩236,493 | ₩200,796 | ₩225,338 | +8.84% | 1.9만 |
|---|
| 2026.03.04 | ₩211,951 | ₩234,262 | ₩190,756 | ₩212,621 | +0.32% | 3.3만 |
|---|
| 2026.03.03 | ₩312,349 | ₩312,349 | ₩238,724 | ₩276,652 | -11.43% | 33.3만 |
|---|
| 2026.03.02 | ₩287,808 | ₩294,501 | ₩209,497 | ₩225,338 | -21.71% | 10.6만 |
|---|
| 2026.02.27 | ₩229,800 | ₩232,031 | ₩181,609 | ₩187,856 | -18.25% | 5.2천 |
|---|
| 2026.02.26 | ₩249,879 | ₩253,895 | ₩234,262 | ₩236,493 | -5.36% | 3.9천 |
|---|
| 2026.02.25 | ₩256,573 | ₩261,035 | ₩248,095 | ₩261,035 | +1.74% | 2.9천 |
|---|
| 2026.02.24 | ₩272,190 | ₩272,190 | ₩247,648 | ₩261,035 | -4.10% | 3.1천 |
|---|
| 2026.02.23 | ₩274,421 | ₩290,039 | ₩249,879 | ₩274,421 | 0.00% | 8.6천 |
|---|
| 2026.02.20 | ₩316,811 | ₩322,835 | ₩283,345 | ₩294,501 | -7.04% | 2.1만 |
|---|
| 2026.02.19 | ₩923,662 | ₩974,976 | ₩388,206 | ₩399,361 | -56.76% | 54.9만 |
|---|
| 2026.02.18 | ₩542,149 | ₩542,149 | ₩496,412 | ₩499,759 | -7.82% | 550 |
|---|
| 2026.02.17 | ₩544,380 | ₩571,153 | ₩510,914 | ₩522,070 | -4.10% | 233 |
|---|
| 2026.02.13 | ₩551,073 | ₩622,468 | ₩535,456 | ₩548,842 | -0.40% | 1.1천 |
|---|
| 2026.02.12 | ₩908,044 | ₩1,334,178 | ₩539,918 | ₩584,539 | -35.63% | 2.7천 |
|---|
| 2026.02.11 | ₩988,293 | ₩1,030,125 | ₩890,684 | ₩906,371 | -8.29% | 253 |
|---|
| 2026.02.10 | ₩976,092 | ₩1,066,729 | ₩941,231 | ₩991,779 | +1.61% | 174 |
|---|
| 2026.02.09 | ₩1,038,840 | ₩1,098,103 | ₩1,003,980 | ₩1,031,868 | -0.67% | 58 |
|---|
| 2026.02.06 | ₩960,405 | ₩1,071,958 | ₩937,745 | ₩1,010,952 | +5.26% | 123 |
|---|
| 2026.02.05 | ₩1,028,382 | ₩1,068,472 | ₩960,405 | ₩960,405 | -6.61% | 82 |
|---|
| 2026.02.04 | ₩1,115,533 | ₩1,143,422 | ₩1,021,410 | ₩1,056,271 | -5.31% | 91 |
|---|
| 2026.02.03 | ₩1,237,545 | ₩1,251,489 | ₩1,098,103 | ₩1,129,478 | -8.73% | 125 |
|---|
| 2026.02.02 | ₩1,329,925 | ₩1,329,925 | ₩1,225,344 | ₩1,254,975 | -5.64% | 74 |
|---|
| 2026.01.30 | ₩1,342,126 | ₩1,342,126 | ₩1,242,774 | ₩1,305,523 | -2.73% | 78 |
|---|
| 2026.01.29 | ₩1,411,847 | ₩1,448,450 | ₩1,272,405 | ₩1,310,752 | -7.16% | 140 |
|---|
| 2026.01.28 | ₩1,464,138 | ₩1,464,138 | ₩1,394,417 | ₩1,396,160 | -4.64% | 66 |
|---|
| 2026.01.27 | ₩1,429,277 | ₩1,464,138 | ₩1,342,126 | ₩1,464,138 | +2.44% | 62 |
|---|
| 2026.01.26 | ₩1,467,623 | ₩1,467,623 | ₩1,403,132 | ₩1,429,277 | -2.61% | 100 |
|---|
| 2026.01.23 | ₩1,525,143 | ₩1,525,143 | ₩1,431,020 | ₩1,512,942 | -0.80% | 65 |
|---|
| 2026.01.22 | ₩1,455,422 | ₩1,542,573 | ₩1,437,992 | ₩1,528,629 | +5.03% | 77 |
|---|
| 2026.01.21 | ₩1,427,534 | ₩1,498,998 | ₩1,394,417 | ₩1,498,998 | +5.01% | 70 |
|---|
| 2026.01.20 | ₩1,451,936 | ₩1,451,936 | ₩1,368,271 | ₩1,443,221 | -0.60% | 129 |
|---|
| 2026.01.16 | ₩1,551,288 | ₩1,575,691 | ₩1,427,534 | ₩1,437,992 | -7.30% | 145 |
|---|
| 2026.01.15 | ₩1,586,149 | ₩1,586,149 | ₩1,481,568 | ₩1,572,205 | -0.88% | 102 |
|---|
| 2026.01.14 | ₩1,418,819 | ₩1,621,009 | ₩1,417,076 | ₩1,596,607 | +12.53% | 191 |
|---|
| 2026.01.13 | ₩1,481,568 | ₩1,492,026 | ₩1,399,646 | ₩1,455,422 | -1.76% | 172 |
|---|
| 2026.01.12 | ₩1,397,903 | ₩1,492,026 | ₩1,359,556 | ₩1,492,026 | +6.73% | 285 |
|---|
| 2026.01.09 | ₩1,429,277 | ₩1,481,568 | ₩1,342,126 | ₩1,464,138 | +2.44% | 889 |
|---|
| 2026.01.08 | ₩1,622,752 | ₩1,725,591 | ₩1,591,378 | ₩1,619,266 | -0.21% | 269 |
|---|
| 2026.01.07 | ₩1,812,742 | ₩1,847,602 | ₩1,586,149 | ₩1,664,585 | -8.17% | 629 |
|---|
| 2026.01.06 | ₩1,730,820 | ₩1,844,116 | ₩1,655,870 | ₩1,830,172 | +5.74% | 389 |
|---|
| 2026.01.05 | ₩1,638,440 | ₩1,777,881 | ₩1,638,440 | ₩1,730,820 | +5.64% | 623 |
|---|
| 2026.01.02 | ₩2,440,229 | ₩2,457,659 | ₩1,551,288 | ₩1,741,278 | -28.64% | 7천 |
|---|
| 2025.12.31 | ₩1,917,323 | ₩1,934,753 | ₩1,795,312 | ₩1,865,032 | -2.73% | 2.6천 |
|---|
| 2025.12.30 | ₩2,021,904 | ₩2,056,765 | ₩1,760,451 | ₩1,899,893 | -6.03% | 297 |
|---|
| 2025.12.29 | ₩2,074,195 | ₩2,196,206 | ₩1,987,044 | ₩2,039,334 | -1.68% | 242 |
|---|
| 2025.12.26 | ₩2,213,637 | ₩2,231,067 | ₩2,077,681 | ₩2,126,485 | -3.94% | 188 |
|---|
| 2025.12.24 | ₩2,196,206 | ₩2,335,648 | ₩2,142,173 | ₩2,213,637 | +0.79% | 190 |
|---|
| 2025.12.23 | ₩2,387,938 | ₩2,457,659 | ₩2,004,474 | ₩2,213,637 | -7.30% | 300 |
|---|
| 2025.12.22 | ₩2,422,799 | ₩2,649,392 | ₩2,353,078 | ₩2,440,229 | +0.72% | 176 |
|---|
| 2025.12.19 | ₩2,544,810 | ₩2,597,101 | ₩2,332,162 | ₩2,405,369 | -5.48% | 178 |
|---|
| 2025.12.18 | ₩2,492,520 | ₩2,753,973 | ₩2,429,771 | ₩2,509,950 | +0.70% | 226 |
|---|
| 2025.12.17 | ₩2,492,520 | ₩2,631,962 | ₩2,405,369 | ₩2,475,090 | -0.70% | 214 |
|---|
| 2025.12.16 | ₩2,509,950 | ₩2,544,810 | ₩2,300,788 | ₩2,509,950 | 0.00% | 359 |
|---|
| 2025.12.15 | ₩2,806,264 | ₩2,841,124 | ₩2,492,520 | ₩2,579,671 | -8.07% | 327 |
|---|
| 2025.12.12 | ₩2,945,705 | ₩3,137,438 | ₩2,788,833 | ₩2,867,269 | -2.66% | 408 |
|---|
| 2025.12.11 | ₩3,433,751 | ₩3,538,332 | ₩3,050,286 | ₩3,137,438 | -8.63% | 716 |
|---|
| 2025.12.10 | ₩4,340,122 | ₩4,374,982 | ₩3,660,344 | ₩3,730,064 | -14.06% | 628 |
|---|
| 2025.12.09 | ₩4,218,111 | ₩4,584,145 | ₩4,200,680 | ₩4,392,413 | +4.13% | 467 |
|---|
| 2025.12.08 | ₩4,706,156 | ₩4,810,738 | ₩4,392,413 | ₩4,531,854 | -3.70% | 3.2천 |
|---|
| 2025.12.05 | ₩5,141,911 | ₩5,229,063 | ₩4,395,899 | ₩4,619,005 | -10.17% | 1천 |
|---|
| 2025.12.04 | ₩5,089,621 | ₩5,150,627 | ₩4,619,005 | ₩4,950,179 | -2.74% | 886 |
|---|
| 2025.12.03 | ₩5,229,063 | ₩5,839,120 | ₩4,915,319 | ₩5,333,644 | +2.00% | 1.3천 |
|---|
| 2025.12.02 | ₩7,285,827 | ₩7,569,939 | ₩4,819,453 | ₩4,863,028 | -33.25% | 1.1천 |
|---|
| 2025.12.01 | ₩7,163,816 | ₩7,477,559 | ₩6,640,909 | ₩7,216,106 | +0.73% | 563 |
|---|
| 2025.11.28 | ₩8,366,500 | ₩9,255,441 | ₩7,686,722 | ₩8,366,500 | 0.00% | 1.3천 |
|---|
| 2025.11.26 | ₩11,190,194 | ₩12,026,844 | ₩10,562,706 | ₩11,294,775 | +0.93% | 1.2천 |
|---|
| 2025.11.25 | ₩12,654,331 | ₩14,955,119 | ₩10,144,381 | ₩12,340,588 | -2.48% | 1.7만 |
|---|
| 2025.11.24 | ₩7,791,303 | ₩8,837,116 | ₩7,425,269 | ₩8,000,466 | +2.68% | 633 |
|---|
| 2025.11.21 | ₩8,000,466 | ₩8,000,466 | ₩6,902,363 | ₩7,477,559 | -6.54% | 477 |
|---|
| 2025.11.20 | ₩8,366,500 | ₩8,889,406 | ₩7,477,559 | ₩7,634,431 | -8.75% | 537 |
|---|
| 2025.11.19 | ₩8,627,953 | ₩8,993,988 | ₩8,366,500 | ₩8,366,500 | -3.03% | 357 |
|---|
| 2025.11.18 | ₩9,150,859 | ₩9,464,603 | ₩8,314,209 | ₩8,680,244 | -5.14% | 918 |
|---|
| 2025.11.17 | ₩11,190,194 | ₩11,190,194 | ₩8,732,534 | ₩9,046,278 | -19.16% | 741 |
|---|
| 2025.11.14 | ₩11,503,938 | ₩11,503,938 | ₩10,719,578 | ₩10,771,869 | -6.36% | 594 |
|---|
| 2025.11.13 | ₩12,863,494 | ₩14,432,213 | ₩12,026,844 | ₩12,183,716 | -5.28% | 5.5천 |
|---|
| 2025.11.12 | ₩10,614,997 | ₩11,399,356 | ₩9,778,347 | ₩10,458,125 | -1.48% | 1.1천 |
|---|
| 2025.11.11 | ₩11,922,263 | ₩12,758,913 | ₩11,242,484 | ₩12,131,425 | +1.75% | 452 |
|---|
| 2025.11.10 | ₩14,641,375 | ₩14,641,375 | ₩12,026,844 | ₩12,654,331 | -13.57% | 816 |
|---|
| 2025.11.07 | ₩15,739,478 | ₩18,406,300 | ₩14,223,050 | ₩16,419,256 | +4.32% | 8.4천 |
|---|
| 2025.11.06 | ₩13,961,597 | ₩14,066,178 | ₩10,301,253 | ₩11,765,391 | -15.73% | 1.2천 |
|---|
| 2025.11.05 | ₩14,275,341 | ₩16,576,128 | ₩12,654,331 | ₩16,000,931 | +12.09% | 2.5천 |
|---|
| 2025.11.04 | ₩36,603,438 | ₩1억 | ₩28,341,519 | ₩31,844,991 | -13.00% | 1.1천 |
|---|
| 2025.11.03 | ₩44,969,938 | ₩46,068,041 | ₩35,034,719 | ₩36,028,241 | -19.88% | 18 |
|---|
| 2025.10.31 | ₩74,775,594 | ₩75,821,406 | ₩36,603,438 | ₩40,786,688 | -45.45% | 67 |
|---|
| 2025.10.30 | ₩81,050,469 | ₩83,142,094 | ₩75,298,500 | ₩75,298,500 | -7.10% | 2 |
|---|
| 2025.10.29 | ₩83,142,094 | ₩96,214,750 | ₩75,821,406 | ₩81,050,469 | -2.52% | 5 |
|---|
| 2025.10.28 | ₩84,710,813 | ₩88,371,156 | ₩81,834,828 | ₩82,619,188 | -2.47% | 2 |
|---|
| 2025.10.27 | ₩91,508,594 | ₩92,449,825 | ₩84,710,813 | ₩84,710,813 | -7.43% | 3 |
|---|
| 2025.10.24 | ₩91,508,594 | ₩91,979,209 | ₩87,848,250 | ₩88,371,156 | -3.43% | 1 |
|---|
| 2025.10.23 | ₩93,077,313 | ₩93,077,313 | ₩86,802,438 | ₩92,031,500 | -1.12% | 1 |
|---|
| 2025.10.22 | ₩96,737,656 | ₩96,737,656 | ₩88,894,063 | ₩93,600,219 | -3.24% | 1 |
|---|
| 2025.10.21 | ₩98,829,281 | ₩1억 | ₩96,737,656 | ₩97,783,469 | -1.06% | 1 |
|---|
| 2025.10.20 | ₩1억 | ₩1억 | ₩97,783,469 | ₩98,306,375 | -3.09% | 1 |
|---|
| 2025.10.17 | ₩1억 | ₩1억 | ₩96,737,656 | ₩97,783,469 | -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 | ₩99,090,734 | ₩1억 | 0.00% | 1 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩99,352,188 | ₩1억 | +1.00% | 1 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩99,875,094 | ₩1억 | -4.41% | 1 |
|---|