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 | ₩801 | ₩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 | ₩1,273 | ₩1,924 | ₩1,006 | ₩1,273 | 0.00% | 440.1만 |
|---|
| 2026.09.16 | ₩1,306 | ₩1,336 | ₩1,273 | ₩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 | ₩1,460 | ₩1,478 | -1.19% | 10.7만 |
|---|
| 2026.09.09 | ₩1,567 | ₩1,567 | ₩1,487 | ₩1,487 | -5.11% | 11.5만 |
|---|
| 2026.09.08 | ₩1,647 | ₩1,647 | ₩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 | ₩1,647 | ₩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 | ₩1,647 | ₩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 | ₩2,119 | ₩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 | ₩1,932 | ₩2,066 | ₩1,915 | ₩2,022 | +4.61% | 18.9만 |
|---|
| 2026.07.29 | ₩1,897 | ₩1,977 | ₩1,897 | ₩1,932 | +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 | ₩1,932 | ₩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 | ₩4,194 | ₩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 | ₩4,666 | ₩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 | ₩5,325 | ₩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 | ₩8,905 | ₩7,970 | ₩8,705 | +2.89% | 18.7만 |
|---|
| 2026.06.22 | ₩9,306 | ₩9,351 | ₩8,571 | ₩9,128 | -1.91% | 11.7만 |
|---|
| 2026.06.18 | ₩9,128 | ₩9,930 | ₩8,905 | ₩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 | ₩9,328 | ₩10,620 | -7.74% | 157.1만 |
|---|
| 2026.06.12 | ₩15,584 | ₩27,607 | ₩10,353 | ₩10,419 | -33.14% | 1588.3만 |
|---|
| 2026.06.11 | ₩11,132 | ₩23,822 | ₩10,753 | ₩13,803 | +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 | ₩11,532 | ₩10,241 | ₩11,488 | +3.20% | 8만 |
|---|
| 2026.06.05 | ₩11,221 | ₩12,356 | ₩11,221 | ₩11,688 | +4.17% | 5.3만 |
|---|
| 2026.06.04 | ₩11,132 | ₩13,514 | ₩11,132 | ₩12,022 | +8.00% | 17.2만 |
|---|
| 2026.06.03 | ₩13,603 | ₩15,250 | ₩11,087 | ₩13,358 | -1.80% | 242만 |
|---|
| 2026.06.02 | ₩13,469 | ₩13,469 | ₩12,245 | ₩12,245 | -9.09% | 70.2만 |
|---|
| 2026.06.01 | ₩13,447 | ₩14,093 | ₩13,135 | ₩13,358 | -0.66% | 4.9만 |
|---|
| 2026.05.29 | ₩13,581 | ₩13,692 | ₩12,935 | ₩13,202 | -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 | ₩14,471 | -3.27% | 2.5만 |
|---|
| 2026.05.26 | ₩16,319 | ₩16,319 | ₩14,917 | ₩15,629 | -4.23% | 3.1만 |
|---|
| 2026.05.22 | ₩17,076 | ₩17,076 | ₩15,250 | ₩15,763 | -7.69% | 4.9만 |
|---|
| 2026.05.21 | ₩17,811 | ₩17,922 | ₩15,807 | ₩17,121 | -3.87% | 6만 |
|---|
| 2026.05.20 | ₩20,371 | ₩24,490 | ₩17,165 | ₩17,967 | -11.80% | 40만 |
|---|
| 2026.05.19 | ₩78,145 | ₩78,368 | ₩30,056 | ₩30,501 | -60.97% | 304.1만 |
|---|
| 2026.05.18 | ₩41,633 | ₩41,855 | ₩36,735 | ₩38,516 | -7.49% | 6.6천 |
|---|
| 2026.05.15 | ₩42,746 | ₩43,414 | ₩39,629 | ₩41,187 | -3.65% | 5.8천 |
|---|
| 2026.05.14 | ₩46,753 | ₩46,753 | ₩40,297 | ₩42,969 | -8.10% | 1.4만 |
|---|
| 2026.05.13 | ₩42,523 | ₩47,199 | ₩42,523 | ₩45,863 | +7.85% | 5.9천 |
|---|
| 2026.05.12 | ₩50,538 | ₩50,983 | ₩40,275 | ₩41,855 | -17.18% | 9.4천 |
|---|
| 2026.05.11 | ₩61,225 | ₩63,006 | ₩50,427 | ₩50,983 | -16.73% | 8.6천 |
|---|
| 2026.05.08 | ₩67,547 | ₩67,547 | ₩62,449 | ₩63,006 | -6.72% | 2.8천 |
|---|
| 2026.05.07 | ₩68,572 | ₩72,356 | ₩66,345 | ₩66,568 | -2.92% | 1.4천 |
|---|
| 2026.05.06 | ₩75,028 | ₩75,050 | ₩70,130 | ₩70,353 | -6.23% | 954 |
|---|
| 2026.05.05 | ₩78,590 | ₩79,035 | ₩72,802 | ₩73,692 | -6.23% | 1.3천 |
|---|
| 2026.05.04 | ₩78,813 | ₩80,817 | ₩78,368 | ₩78,813 | 0.00% | 918 |
|---|
| 2026.05.01 | ₩79,481 | ₩80,149 | ₩78,145 | ₩78,145 | -1.68% | 768 |
|---|
| 2026.04.30 | ₩78,368 | ₩81,262 | ₩77,032 | ₩79,481 | +1.42% | 1.4천 |
|---|
| 2026.04.29 | ₩77,700 | ₩81,262 | ₩75,073 | ₩80,483 | +3.58% | 1.7천 |
|---|
| 2026.04.28 | ₩72,356 | ₩80,772 | ₩72,356 | ₩80,149 | +10.77% | 2.1천 |
|---|
| 2026.04.27 | ₩76,141 | ₩79,926 | ₩73,581 | ₩78,813 | +3.51% | 2.3천 |
|---|
| 2026.04.24 | ₩70,575 | ₩76,586 | ₩69,685 | ₩75,696 | +7.26% | 2.4천 |
|---|
| 2026.04.23 | ₩71,243 | ₩71,466 | ₩65,677 | ₩71,021 | -0.31% | 2.5천 |
|---|
| 2026.04.22 | ₩71,466 | ₩71,466 | ₩66,791 | ₩71,021 | -0.62% | 3.4천 |
|---|
| 2026.04.21 | ₩85,937 | ₩85,937 | ₩59,666 | ₩69,685 | -18.91% | 1.8만 |
|---|
| 2026.04.20 | ₩79,481 | ₩87,496 | ₩75,696 | ₩85,937 | +8.12% | 6.8천 |
|---|
| 2026.04.17 | ₩76,809 | ₩82,375 | ₩76,364 | ₩78,368 | +2.03% | 8.8천 |
|---|
| 2026.04.16 | ₩85,047 | ₩86,605 | ₩75,496 | ₩76,252 | -10.34% | 8.1천 |
|---|
| 2026.04.15 | ₩80,149 | ₩87,941 | ₩75,696 | ₩85,269 | +6.39% | 5.1천 |
|---|
| 2026.04.14 | ₩81,484 | ₩84,156 | ₩80,149 | ₩81,484 | 0.00% | 2.7천 |
|---|
| 2026.04.13 | ₩85,492 | ₩86,783 | ₩82,152 | ₩82,820 | -3.13% | 3천 |
|---|
| 2026.04.10 | ₩84,156 | ₩91,058 | ₩84,156 | ₩86,382 | +2.65% | 1.1만 |
|---|
| 2026.04.09 | ₩90,835 | ₩93,952 | ₩75,139 | ₩87,050 | -4.17% | 1.2만 |
|---|
| 2026.04.08 | ₩100,408 | ₩100,408 | ₩83,933 | ₩89,722 | -10.64% | 7천 |
|---|
| 2026.04.07 | ₩102,189 | ₩106,420 | ₩95,733 | ₩102,857 | +0.65% | 1.1만 |
|---|
| 2026.04.06 | ₩120,223 | ₩135,139 | ₩112,876 | ₩129,574 | +7.78% | 6.4천 |
|---|
| 2026.04.02 | ₩105,752 | ₩133,581 | ₩104,638 | ₩117,997 | +11.58% | 1.9만 |
|---|
| 2026.04.01 | ₩107,978 | ₩108,201 | ₩102,412 | ₩105,084 | -2.68% | 2.4천 |
|---|
| 2026.03.31 | ₩114,880 | ₩114,880 | ₩103,080 | ₩106,642 | -7.17% | 2.7천 |
|---|
| 2026.03.30 | ₩126,902 | ₩126,902 | ₩111,985 | ₩112,653 | -11.23% | 2.1천 |
|---|
| 2026.03.27 | ₩126,679 | ₩129,128 | ₩116,215 | ₩124,230 | -1.93% | 3.1천 |
|---|
| 2026.03.26 | ₩134,917 | ₩135,807 | ₩124,676 | ₩130,464 | -3.30% | 2.6천 |
|---|
| 2026.03.25 | ₩146,049 | ₩146,049 | ₩129,128 | ₩133,581 | -8.54% | 2.4천 |
|---|
| 2026.03.24 | ₩140,260 | ₩150,947 | ₩135,807 | ₩148,943 | +6.19% | 3.9천 |
|---|
| 2026.03.23 | ₩139,147 | ₩139,815 | ₩127,125 | ₩139,815 | +0.48% | 3.2천 |
|---|
| 2026.03.20 | ₩151,392 | ₩151,392 | ₩136,475 | ₩139,815 | -7.65% | 2.4천 |
|---|
| 2026.03.19 | ₩142,709 | ₩147,607 | ₩129,128 | ₩147,607 | +3.43% | 6.5천 |
|---|
| 2026.03.18 | ₩142,486 | ₩153,173 | ₩139,147 | ₩144,267 | +1.25% | 7.4천 |
|---|
| 2026.03.17 | ₩146,939 | ₩146,939 | ₩136,921 | ₩144,713 | -1.52% | 4.1천 |
|---|
| 2026.03.16 | ₩163,191 | ₩166,086 | ₩140,928 | ₩148,052 | -9.28% | 6천 |
|---|
| 2026.03.13 | ₩180,780 | ₩180,780 | ₩155,844 | ₩163,191 | -9.73% | 6.3천 |
|---|
| 2026.03.12 | ₩193,692 | ₩201,930 | ₩178,999 | ₩185,010 | -4.48% | 7.8천 |
|---|
| 2026.03.11 | ₩193,247 | ₩195,919 | ₩187,459 | ₩189,685 | -1.84% | 4천 |
|---|
| 2026.03.10 | ₩198,145 | ₩208,386 | ₩189,462 | ₩189,462 | -4.38% | 9.2천 |
|---|
| 2026.03.09 | ₩213,730 | ₩215,956 | ₩200,817 | ₩201,039 | -5.94% | 1만 |
|---|
| 2026.03.06 | ₩233,767 | ₩238,219 | ₩204,156 | ₩212,616 | -9.05% | 2.3만 |
|---|
| 2026.03.05 | ₩206,605 | ₩235,993 | ₩200,372 | ₩224,861 | +8.84% | 1.9만 |
|---|
| 2026.03.04 | ₩211,503 | ₩233,767 | ₩190,353 | ₩212,171 | +0.32% | 3.3만 |
|---|
| 2026.03.03 | ₩311,689 | ₩311,689 | ₩238,219 | ₩276,067 | -11.43% | 33.3만 |
|---|
| 2026.03.02 | ₩287,199 | ₩293,878 | ₩209,054 | ₩224,861 | -21.71% | 10.6만 |
|---|
| 2026.02.27 | ₩229,314 | ₩231,540 | ₩181,225 | ₩187,459 | -18.25% | 5.2천 |
|---|
| 2026.02.26 | ₩249,351 | ₩253,359 | ₩233,767 | ₩235,993 | -5.36% | 3.9천 |
|---|
| 2026.02.25 | ₩256,030 | ₩260,483 | ₩247,570 | ₩260,483 | +1.74% | 2.9천 |
|---|
| 2026.02.24 | ₩271,615 | ₩271,615 | ₩247,125 | ₩260,483 | -4.10% | 3.1천 |
|---|
| 2026.02.23 | ₩273,841 | ₩289,426 | ₩249,351 | ₩273,841 | 0.00% | 8.6천 |
|---|
| 2026.02.20 | ₩316,142 | ₩322,153 | ₩282,746 | ₩293,878 | -7.04% | 2.1만 |
|---|
| 2026.02.19 | ₩921,709 | ₩972,915 | ₩387,385 | ₩398,517 | -56.76% | 54.9만 |
|---|
| 2026.02.18 | ₩541,003 | ₩541,003 | ₩495,363 | ₩498,702 | -7.82% | 550 |
|---|
| 2026.02.17 | ₩543,229 | ₩569,946 | ₩509,834 | ₩520,966 | -4.10% | 233 |
|---|
| 2026.02.13 | ₩549,908 | ₩621,152 | ₩534,324 | ₩547,682 | -0.40% | 1.1천 |
|---|
| 2026.02.12 | ₩906,124 | ₩1,331,357 | ₩538,777 | ₩583,304 | -35.63% | 2.7천 |
|---|
| 2026.02.11 | ₩986,203 | ₩1,027,948 | ₩888,801 | ₩904,455 | -8.29% | 253 |
|---|
| 2026.02.10 | ₩974,028 | ₩1,064,474 | ₩939,241 | ₩989,682 | +1.61% | 174 |
|---|
| 2026.02.09 | ₩1,036,644 | ₩1,095,782 | ₩1,001,858 | ₩1,029,687 | -0.67% | 58 |
|---|
| 2026.02.06 | ₩958,374 | ₩1,069,692 | ₩935,763 | ₩1,008,815 | +5.26% | 123 |
|---|
| 2026.02.05 | ₩1,026,208 | ₩1,066,213 | ₩958,374 | ₩958,374 | -6.61% | 82 |
|---|
| 2026.02.04 | ₩1,113,175 | ₩1,141,004 | ₩1,019,251 | ₩1,054,038 | -5.31% | 91 |
|---|
| 2026.02.03 | ₩1,234,929 | ₩1,248,843 | ₩1,095,782 | ₩1,127,090 | -8.73% | 125 |
|---|
| 2026.02.02 | ₩1,327,113 | ₩1,327,113 | ₩1,222,753 | ₩1,252,322 | -5.64% | 74 |
|---|
| 2026.01.30 | ₩1,339,289 | ₩1,339,289 | ₩1,240,147 | ₩1,302,763 | -2.73% | 78 |
|---|
| 2026.01.29 | ₩1,408,862 | ₩1,445,388 | ₩1,269,715 | ₩1,307,981 | -7.16% | 140 |
|---|
| 2026.01.28 | ₩1,461,042 | ₩1,461,042 | ₩1,391,469 | ₩1,393,208 | -4.64% | 66 |
|---|
| 2026.01.27 | ₩1,426,256 | ₩1,461,042 | ₩1,339,289 | ₩1,461,042 | +2.44% | 62 |
|---|
| 2026.01.26 | ₩1,464,521 | ₩1,464,521 | ₩1,400,165 | ₩1,426,256 | -2.61% | 100 |
|---|
| 2026.01.23 | ₩1,521,919 | ₩1,521,919 | ₩1,427,995 | ₩1,509,744 | -0.80% | 65 |
|---|
| 2026.01.22 | ₩1,452,346 | ₩1,539,312 | ₩1,434,952 | ₩1,525,398 | +5.03% | 77 |
|---|
| 2026.01.21 | ₩1,424,516 | ₩1,495,829 | ₩1,391,469 | ₩1,495,829 | +5.01% | 70 |
|---|
| 2026.01.20 | ₩1,448,867 | ₩1,448,867 | ₩1,365,379 | ₩1,440,170 | -0.60% | 129 |
|---|
| 2026.01.16 | ₩1,548,009 | ₩1,572,360 | ₩1,424,516 | ₩1,434,952 | -7.30% | 145 |
|---|
| 2026.01.15 | ₩1,582,796 | ₩1,582,796 | ₩1,478,436 | ₩1,568,881 | -0.88% | 102 |
|---|
| 2026.01.14 | ₩1,415,820 | ₩1,617,582 | ₩1,414,080 | ₩1,593,232 | +12.53% | 191 |
|---|
| 2026.01.13 | ₩1,478,436 | ₩1,488,872 | ₩1,396,687 | ₩1,452,346 | -1.76% | 172 |
|---|
| 2026.01.12 | ₩1,394,947 | ₩1,488,872 | ₩1,356,682 | ₩1,488,872 | +6.73% | 285 |
|---|
| 2026.01.09 | ₩1,426,256 | ₩1,478,436 | ₩1,339,289 | ₩1,461,042 | +2.44% | 889 |
|---|
| 2026.01.08 | ₩1,619,322 | ₩1,721,943 | ₩1,588,014 | ₩1,615,843 | -0.21% | 269 |
|---|
| 2026.01.07 | ₩1,808,909 | ₩1,843,696 | ₩1,582,796 | ₩1,661,066 | -8.17% | 629 |
|---|
| 2026.01.06 | ₩1,727,161 | ₩1,840,217 | ₩1,652,369 | ₩1,826,303 | +5.74% | 389 |
|---|
| 2026.01.05 | ₩1,634,976 | ₩1,774,123 | ₩1,634,976 | ₩1,727,161 | +5.64% | 623 |
|---|
| 2026.01.02 | ₩2,435,070 | ₩2,452,464 | ₩1,548,009 | ₩1,737,597 | -28.64% | 7천 |
|---|
| 2025.12.31 | ₩1,913,269 | ₩1,930,663 | ₩1,791,516 | ₩1,861,089 | -2.73% | 2.6천 |
|---|
| 2025.12.30 | ₩2,017,630 | ₩2,052,416 | ₩1,756,729 | ₩1,895,876 | -6.03% | 297 |
|---|
| 2025.12.29 | ₩2,069,810 | ₩2,191,563 | ₩1,982,843 | ₩2,035,023 | -1.68% | 242 |
|---|
| 2025.12.26 | ₩2,208,957 | ₩2,226,350 | ₩2,073,288 | ₩2,121,990 | -3.94% | 188 |
|---|
| 2025.12.24 | ₩2,191,563 | ₩2,330,710 | ₩2,137,644 | ₩2,208,957 | +0.79% | 190 |
|---|
| 2025.12.23 | ₩2,382,890 | ₩2,452,464 | ₩2,000,236 | ₩2,208,957 | -7.30% | 300 |
|---|
| 2025.12.22 | ₩2,417,677 | ₩2,643,791 | ₩2,348,104 | ₩2,435,070 | +0.72% | 176 |
|---|
| 2025.12.19 | ₩2,539,430 | ₩2,591,610 | ₩2,327,231 | ₩2,400,284 | -5.48% | 178 |
|---|
| 2025.12.18 | ₩2,487,250 | ₩2,748,151 | ₩2,424,634 | ₩2,504,644 | +0.70% | 226 |
|---|
| 2025.12.17 | ₩2,487,250 | ₩2,626,397 | ₩2,400,284 | ₩2,469,857 | -0.70% | 214 |
|---|
| 2025.12.16 | ₩2,504,644 | ₩2,539,430 | ₩2,295,923 | ₩2,504,644 | 0.00% | 359 |
|---|
| 2025.12.15 | ₩2,800,331 | ₩2,835,117 | ₩2,487,250 | ₩2,574,217 | -8.07% | 327 |
|---|
| 2025.12.12 | ₩2,939,478 | ₩3,130,805 | ₩2,782,937 | ₩2,861,208 | -2.66% | 408 |
|---|
| 2025.12.11 | ₩3,426,492 | ₩3,530,852 | ₩3,043,838 | ₩3,130,805 | -8.63% | 716 |
|---|
| 2025.12.10 | ₩4,330,946 | ₩4,365,733 | ₩3,652,605 | ₩3,722,179 | -14.06% | 628 |
|---|
| 2025.12.09 | ₩4,209,193 | ₩4,574,454 | ₩4,191,800 | ₩4,383,127 | +4.13% | 467 |
|---|
| 2025.12.08 | ₩4,696,207 | ₩4,800,567 | ₩4,383,127 | ₩4,522,274 | -3.70% | 3.2천 |
|---|
| 2025.12.05 | ₩5,131,041 | ₩5,218,008 | ₩4,386,605 | ₩4,609,240 | -10.17% | 1천 |
|---|
| 2025.12.04 | ₩5,078,861 | ₩5,139,738 | ₩4,609,240 | ₩4,939,714 | -2.74% | 886 |
|---|
| 2025.12.03 | ₩5,218,008 | ₩5,826,775 | ₩4,904,927 | ₩5,322,368 | +2.00% | 1.3천 |
|---|
| 2025.12.02 | ₩7,270,424 | ₩7,553,936 | ₩4,809,264 | ₩4,852,747 | -33.25% | 1.1천 |
|---|
| 2025.12.01 | ₩7,148,671 | ₩7,461,751 | ₩6,626,870 | ₩7,200,851 | +0.73% | 563 |
|---|
| 2025.11.28 | ₩8,348,813 | ₩9,235,874 | ₩7,670,471 | ₩8,348,813 | 0.00% | 1.3천 |
|---|
| 2025.11.26 | ₩11,166,537 | ₩12,001,418 | ₩10,540,376 | ₩11,270,897 | +0.93% | 1.2천 |
|---|
| 2025.11.25 | ₩12,627,579 | ₩14,923,502 | ₩10,122,935 | ₩12,314,498 | -2.48% | 1.7만 |
|---|
| 2025.11.24 | ₩7,774,832 | ₩8,818,433 | ₩7,409,571 | ₩7,983,552 | +2.68% | 633 |
|---|
| 2025.11.21 | ₩7,983,552 | ₩7,983,552 | ₩6,887,770 | ₩7,461,751 | -6.54% | 477 |
|---|
| 2025.11.20 | ₩8,348,813 | ₩8,870,613 | ₩7,461,751 | ₩7,618,291 | -8.75% | 537 |
|---|
| 2025.11.19 | ₩8,609,713 | ₩8,974,973 | ₩8,348,813 | ₩8,348,813 | -3.03% | 357 |
|---|
| 2025.11.18 | ₩9,131,514 | ₩9,444,594 | ₩8,296,632 | ₩8,661,893 | -5.14% | 918 |
|---|
| 2025.11.17 | ₩11,166,537 | ₩11,166,537 | ₩8,714,073 | ₩9,027,154 | -19.16% | 741 |
|---|
| 2025.11.14 | ₩11,479,617 | ₩11,479,617 | ₩10,696,916 | ₩10,749,096 | -6.36% | 594 |
|---|
| 2025.11.13 | ₩12,836,299 | ₩14,401,702 | ₩12,001,418 | ₩12,157,958 | -5.28% | 5.5천 |
|---|
| 2025.11.12 | ₩10,592,556 | ₩11,375,257 | ₩9,757,675 | ₩10,436,016 | -1.48% | 1.1천 |
|---|
| 2025.11.11 | ₩11,897,058 | ₩12,731,939 | ₩11,218,717 | ₩12,105,778 | +1.75% | 452 |
|---|
| 2025.11.10 | ₩14,610,422 | ₩14,610,422 | ₩12,001,418 | ₩12,627,579 | -13.57% | 816 |
|---|
| 2025.11.07 | ₩15,706,204 | ₩18,367,388 | ₩14,192,981 | ₩16,384,545 | +4.32% | 8.4천 |
|---|
| 2025.11.06 | ₩13,932,081 | ₩14,036,441 | ₩10,279,475 | ₩11,740,518 | -15.73% | 1.2천 |
|---|
| 2025.11.05 | ₩14,245,161 | ₩16,541,085 | ₩12,627,579 | ₩15,967,104 | +12.09% | 2.5천 |
|---|
| 2025.11.04 | ₩36,526,055 | ₩1억 | ₩28,281,602 | ₩31,777,668 | -13.00% | 1.1천 |
|---|
| 2025.11.03 | ₩44,874,867 | ₩45,970,649 | ₩34,960,652 | ₩35,952,074 | -19.88% | 18 |
|---|
| 2025.10.31 | ₩74,617,512 | ₩75,661,113 | ₩36,526,055 | ₩40,700,461 | -45.45% | 67 |
|---|
| 2025.10.30 | ₩80,879,121 | ₩82,966,324 | ₩75,139,313 | ₩75,139,313 | -7.10% | 2 |
|---|
| 2025.10.29 | ₩82,966,324 | ₩96,011,344 | ₩75,661,113 | ₩80,879,121 | -2.52% | 5 |
|---|
| 2025.10.28 | ₩84,531,727 | ₩88,184,332 | ₩81,661,822 | ₩82,444,523 | -2.47% | 2 |
|---|
| 2025.10.27 | ₩91,315,137 | ₩92,254,378 | ₩84,531,727 | ₩84,531,727 | -7.43% | 3 |
|---|
| 2025.10.24 | ₩91,315,137 | ₩91,784,757 | ₩87,662,531 | ₩88,184,332 | -3.43% | 1 |
|---|
| 2025.10.23 | ₩92,880,539 | ₩92,880,539 | ₩86,618,930 | ₩91,836,938 | -1.12% | 1 |
|---|
| 2025.10.22 | ₩96,533,145 | ₩96,533,145 | ₩88,706,133 | ₩93,402,340 | -3.24% | 1 |
|---|
| 2025.10.21 | ₩98,620,348 | ₩1억 | ₩96,533,145 | ₩97,576,746 | -1.06% | 1 |
|---|
| 2025.10.20 | ₩1억 | ₩1억 | ₩97,576,746 | ₩98,098,547 | -3.09% | 1 |
|---|
| 2025.10.17 | ₩1억 | ₩1억 | ₩96,533,145 | ₩97,576,746 | -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 | ₩98,881,248 | ₩1억 | 0.00% | 1 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩99,142,148 | ₩1억 | +1.00% | 1 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩99,663,949 | ₩1억 | -4.41% | 1 |
|---|