시장 데이터를 불러오는 중
전체 종목
Rush Enterprises, Inc. - Class A Common Stock 과거 주가
Rush Enterprises, Inc. - Class A Common Stock · RUSHA · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rush Enterprises, Inc. - Class A Common Stock · RUSHA · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,787 | ₩60,921 | ₩59,325 | ₩59,700 | -1.79% | 67.9만 |
| 2026.10.08 | ₩60,277 | ₩60,934 | ₩59,969 | ₩60,559 | +0.47% | 76만 |
| 2026.10.07 | ₩62,154 | ₩62,423 | ₩60,062 | ₩60,518 | -2.63% | 63.4만 |
| 2026.10.06 | ₩63,589 | ₩63,925 | ₩62,919 | ₩63,093 | -0.78% | 49.1만 |
| 2026.10.05 | ₩63,361 | ₩63,965 | ₩62,235 | ₩63,241 | -0.19% | 65.5만 |
| 2026.10.02 | ₩63,026 | ₩63,455 | ₩62,248 | ₩63,267 | +0.38% | 78.2만 |
| 2026.10.01 | ₩61,417 | ₩62,825 | ₩60,867 | ₩61,940 | +0.85% | 78.4만 |
| 2026.09.30 | ₩62,087 | ₩62,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,430 |
| -1.06% |
| 87.1만 |
| 2026.09.29 | ₩63,764 | ₩63,817 | ₩61,725 | ₩62,074 | -2.65% | 81.8만 |
|---|
| 2026.09.28 | ₩63,697 | ₩64,260 | ₩63,026 | ₩63,737 | +0.06% | 48.6만 |
|---|
| 2026.09.25 | ₩64,340 | ₩65,279 | ₩64,220 | ₩64,327 | -0.02% | 45.7만 |
|---|
| 2026.09.24 | ₩64,541 | ₩64,850 | ₩63,817 | ₩64,340 | -0.31% | 46.5만 |
|---|
| 2026.09.23 | ₩64,541 | ₩65,185 | ₩63,562 | ₩64,421 | -0.19% | 47.1만 |
|---|
| 2026.09.22 | ₩65,346 | ₩65,681 | ₩64,287 | ₩64,729 | -0.94% | 71.5만 |
|---|
| 2026.09.21 | ₩65,896 | ₩65,896 | ₩64,260 | ₩64,488 | -2.14% | 59.9만 |
|---|
| 2026.09.18 | ₩66,030 | ₩66,285 | ₩64,166 | ₩65,601 | -0.65% | 170.8만 |
|---|
| 2026.09.17 | ₩66,928 | ₩67,438 | ₩66,191 | ₩66,620 | -0.46% | 68.3만 |
|---|
| 2026.09.16 | ₩66,271 | ₩67,143 | ₩64,769 | ₩65,721 | -0.83% | 63.1만 |
|---|
| 2026.09.15 | ₩65,118 | ₩66,365 | ₩64,488 | ₩66,070 | +1.46% | 71.3만 |
|---|
| 2026.09.14 | ₩64,313 | ₩65,386 | ₩64,139 | ₩65,212 | +1.40% | 122.8만 |
|---|
| 2026.09.11 | ₩65,587 | ₩66,526 | ₩64,756 | ₩64,783 | -1.23% | 52.1만 |
|---|
| 2026.09.10 | ₩65,561 | ₩65,762 | ₩64,394 | ₩64,622 | -1.43% | 52.3만 |
|---|
| 2026.09.09 | ₩65,976 | ₩66,325 | ₩65,547 | ₩66,164 | +0.28% | 43.7만 |
|---|
| 2026.09.08 | ₩67,585 | ₩68,015 | ₩66,432 | ₩66,781 | -1.19% | 49.3만 |
|---|
| 2026.09.04 | ₩66,472 | ₩68,444 | ₩66,472 | ₩68,323 | +2.78% | 37만 |
|---|
| 2026.09.03 | ₩66,821 | ₩67,478 | ₩65,775 | ₩67,197 | +0.56% | 43.5만 |
|---|
| 2026.09.02 | ₩65,198 | ₩66,794 | ₩64,984 | ₩66,151 | +1.46% | 69.9만 |
|---|
| 2026.09.01 | ₩68,377 | ₩69,999 | ₩64,608 | ₩65,373 | -4.39% | 72.8만 |
|---|
| 2026.08.31 | ₩68,184 | ₩69,025 | ₩68,166 | ₩68,685 | +0.73% | 46만 |
|---|
| 2026.08.28 | ₩68,908 | ₩68,971 | ₩67,800 | ₩68,184 | -1.05% | 47.7만 |
|---|
| 2026.08.27 | ₩68,283 | ₩68,774 | ₩67,782 | ₩68,497 | +0.31% | 49.7만 |
|---|
| 2026.08.26 | ₩69,364 | ₩70,017 | ₩68,685 | ₩68,810 | -0.80% | 35.8만 |
|---|
| 2026.08.25 | ₩70,553 | ₩70,553 | ₩67,970 | ₩68,935 | -2.29% | 42.2만 |
|---|
| 2026.08.24 | ₩70,866 | ₩71,331 | ₩69,463 | ₩70,384 | -0.68% | 37.6만 |
|---|
| 2026.08.21 | ₩69,239 | ₩70,634 | ₩68,783 | ₩70,428 | +1.72% | 58.6만 |
|---|
| 2026.08.20 | ₩69,266 | ₩70,232 | ₩68,399 | ₩68,935 | -0.48% | 57.8만 |
|---|
| 2026.08.19 | ₩71,894 | ₩71,993 | ₩69,990 | ₩70,026 | -2.60% | 56.1만 |
|---|
| 2026.08.18 | ₩73,423 | ₩73,423 | ₩70,884 | ₩70,974 | -3.34% | 103.6만 |
|---|
| 2026.08.17 | ₩73,039 | ₩74,147 | ₩72,958 | ₩73,423 | +0.53% | 56.9만 |
|---|
| 2026.08.14 | ₩73,682 | ₩73,772 | ₩73,066 | ₩73,513 | -0.23% | 59.3만 |
|---|
| 2026.08.13 | ₩72,413 | ₩74,263 | ₩71,778 | ₩73,709 | +1.79% | 85.7만 |
|---|
| 2026.08.12 | ₩73,128 | ₩73,316 | ₩71,358 | ₩72,082 | -1.43% | 65만 |
|---|
| 2026.08.11 | ₩72,207 | ₩73,039 | ₩71,546 | ₩72,940 | +1.02% | 52.6만 |
|---|
| 2026.08.10 | ₩72,109 | ₩72,216 | ₩71,143 | ₩71,698 | -0.57% | 82만 |
|---|
| 2026.08.07 | ₩71,599 | ₩72,511 | ₩71,188 | ₩71,590 | -0.01% | 61.3만 |
|---|
| 2026.08.06 | ₩73,897 | ₩73,897 | ₩71,036 | ₩71,278 | -3.54% | 46.9만 |
|---|
| 2026.08.05 | ₩74,415 | ₩74,746 | ₩73,083 | ₩73,128 | -1.73% | 40.4만 |
|---|
| 2026.08.04 | ₩71,537 | ₩74,558 | ₩71,537 | ₩73,986 | +3.42% | 75.3만 |
|---|
| 2026.08.03 | ₩71,707 | ₩73,155 | ₩71,707 | ₩72,377 | +0.94% | 86.1만 |
|---|
| 2026.07.31 | ₩71,519 | ₩72,431 | ₩70,258 | ₩71,331 | -0.26% | 104.4만 |
|---|
| 2026.07.30 | ₩72,529 | ₩72,878 | ₩69,713 | ₩71,456 | -1.48% | 148만 |
|---|
| 2026.07.29 | ₩70,536 | ₩74,648 | ₩69,990 | ₩72,967 | +3.45% | 173.7만 |
|---|
| 2026.07.28 | ₩69,597 | ₩70,607 | ₩68,712 | ₩70,464 | +1.25% | 60.8만 |
|---|
| 2026.07.27 | ₩68,819 | ₩69,910 | ₩68,363 | ₩68,837 | +0.03% | 71.9만 |
|---|
| 2026.07.24 | ₩68,524 | ₩69,677 | ₩68,256 | ₩68,453 | -0.10% | 40.4만 |
|---|
| 2026.07.23 | ₩67,416 | ₩68,613 | ₩67,201 | ₩68,274 | +1.27% | 45.3만 |
|---|
| 2026.07.22 | ₩68,175 | ₩69,060 | ₩67,639 | ₩68,256 | +0.12% | 53.1만 |
|---|
| 2026.07.21 | ₩67,281 | ₩67,970 | ₩66,048 | ₩67,863 | +0.86% | 61.7만 |
|---|
| 2026.07.20 | ₩69,320 | ₩70,196 | ₩66,977 | ₩66,977 | -3.38% | 51.2만 |
|---|
| 2026.07.17 | ₩70,178 | ₩71,671 | ₩67,898 | ₩68,739 | -2.05% | 73.9만 |
|---|
| 2026.07.16 | ₩67,845 | ₩71,412 | ₩67,469 | ₩71,215 | +4.97% | 105.8만 |
|---|
| 2026.07.15 | ₩67,925 | ₩69,186 | ₩67,433 | ₩68,104 | +0.26% | 82.4만 |
|---|
| 2026.07.14 | ₩67,684 | ₩68,041 | ₩66,834 | ₩67,818 | +0.20% | 74.6만 |
|---|
| 2026.07.13 | ₩67,505 | ₩68,059 | ₩66,548 | ₩67,264 | -0.36% | 59.4만 |
|---|
| 2026.07.10 | ₩66,030 | ₩67,845 | ₩66,030 | ₩67,478 | +2.19% | 62.3만 |
|---|
| 2026.07.09 | ₩65,020 | ₩66,271 | ₩64,832 | ₩66,101 | +1.66% | 52.4만 |
|---|
| 2026.07.08 | ₩64,439 | ₩64,993 | ₩63,366 | ₩64,877 | +0.68% | 51.1만 |
|---|
| 2026.07.07 | ₩66,620 | ₩67,049 | ₩64,009 | ₩64,448 | -3.26% | 54만 |
|---|
| 2026.07.06 | ₩65,225 | ₩66,915 | ₩64,367 | ₩66,620 | +2.14% | 51.8만 |
|---|
| 2026.07.02 | ₩64,519 | ₩65,493 | ₩63,893 | ₩65,404 | +1.37% | 46.7만 |
|---|
| 2026.07.01 | ₩65,315 | ₩65,315 | ₩64,135 | ₩64,340 | -1.49% | 69.9만 |
|---|
| 2026.06.30 | ₩64,591 | ₩65,297 | ₩63,652 | ₩65,252 | +1.02% | 120.8만 |
|---|
| 2026.06.29 | ₩64,233 | ₩64,814 | ₩62,963 | ₩64,698 | +0.72% | 107.7만 |
|---|
| 2026.06.26 | ₩65,198 | ₩66,155 | ₩63,786 | ₩65,064 | -0.21% | 349.3만 |
|---|
| 2026.06.25 | ₩64,439 | ₩66,977 | ₩64,081 | ₩65,485 | +1.62% | 54.8만 |
|---|
| 2026.06.24 | ₩62,311 | ₩64,698 | ₩62,150 | ₩64,573 | +3.63% | 93.7만 |
|---|
| 2026.06.23 | ₩62,320 | ₩63,160 | ₩62,052 | ₩62,213 | -0.17% | 66.3만 |
|---|
| 2026.06.22 | ₩62,633 | ₩63,437 | ₩61,104 | ₩63,124 | +0.79% | 70.6만 |
|---|
| 2026.06.18 | ₩61,381 | ₩62,963 | ₩61,381 | ₩62,677 | +2.11% | 141.3만 |
|---|
| 2026.06.17 | ₩62,660 | ₩63,518 | ₩60,192 | ₩60,729 | -3.08% | 72.5만 |
|---|
| 2026.06.16 | ₩62,972 | ₩63,974 | ₩62,534 | ₩63,053 | +0.13% | 70만 |
|---|
| 2026.06.15 | ₩63,151 | ₩63,992 | ₩62,391 | ₩62,624 | -0.84% | 73.7만 |
|---|
| 2026.06.12 | ₩61,962 | ₩62,749 | ₩61,587 | ₩62,561 | +0.97% | 87.3만 |
|---|
| 2026.06.11 | ₩61,149 | ₩61,873 | ₩60,121 | ₩61,766 | +1.01% | 83.4만 |
|---|
| 2026.06.10 | ₩61,640 | ₩62,579 | ₩60,031 | ₩60,585 | -1.71% | 49.9만 |
|---|
| 2026.06.09 | ₩60,863 | ₩62,123 | ₩60,505 | ₩61,274 | +0.68% | 102.4만 |
|---|
| 2026.06.08 | ₩60,058 | ₩61,444 | ₩60,049 | ₩60,138 | +0.13% | 74.4만 |
|---|
| 2026.06.05 | ₩59,110 | ₩60,478 | ₩58,717 | ₩59,915 | +1.36% | 58.7만 |
|---|
| 2026.06.04 | ₩60,773 | ₩60,997 | ₩59,101 | ₩59,110 | -2.74% | 99만 |
|---|
| 2026.06.03 | ₩59,522 | ₩60,031 | ₩58,798 | ₩59,656 | +0.23% | 91.7만 |
|---|
| 2026.06.02 | ₩59,826 | ₩61,149 | ₩59,271 | ₩59,969 | +0.24% | 80.6만 |
|---|
| 2026.06.01 | ₩61,390 | ₩61,390 | ₩59,003 | ₩59,826 | -2.55% | 105.2만 |
|---|
| 2026.05.29 | ₩63,267 | ₩63,786 | ₩61,837 | ₩61,980 | -2.03% | 68.5만 |
|---|
| 2026.05.28 | ₩64,188 | ₩64,421 | ₩63,205 | ₩63,482 | -1.10% | 70.8만 |
|---|
| 2026.05.27 | ₩63,312 | ₩65,163 | ₩63,294 | ₩64,474 | +1.84% | 57.9만 |
|---|
| 2026.05.26 | ₩61,837 | ₩62,847 | ₩61,649 | ₩62,847 | +1.63% | 77.1만 |
|---|
| 2026.05.22 | ₩62,069 | ₩62,069 | ₩61,327 | ₩61,587 | -0.78% | 44.7만 |
|---|
| 2026.05.21 | ₩61,864 | ₩62,418 | ₩60,845 | ₩61,962 | +0.16% | 49.4만 |
|---|
| 2026.05.20 | ₩61,542 | ₩62,963 | ₩61,167 | ₩62,534 | +1.61% | 55.4만 |
|---|
| 2026.05.19 | ₩61,238 | ₩61,587 | ₩60,228 | ₩61,327 | +0.15% | 59.7만 |
|---|
| 2026.05.18 | ₩61,587 | ₩62,525 | ₩61,193 | ₩61,444 | -0.23% | 44.3만 |
|---|
| 2026.05.15 | ₩62,892 | ₩63,071 | ₩61,363 | ₩61,435 | -2.32% | 43만 |
|---|
| 2026.05.14 | ₩63,187 | ₩63,777 | ₩62,275 | ₩63,098 | -0.14% | 60.9만 |
|---|
| 2026.05.13 | ₩64,144 | ₩64,304 | ₩62,177 | ₩62,651 | -2.33% | 68.7만 |
|---|
| 2026.05.12 | ₩64,680 | ₩65,350 | ₩63,124 | ₩64,367 | -0.48% | 58만 |
|---|
| 2026.05.11 | ₩64,894 | ₩65,315 | ₩63,831 | ₩64,805 | -0.14% | 68.7만 |
|---|
| 2026.05.08 | ₩63,902 | ₩65,234 | ₩63,482 | ₩64,644 | +1.16% | 71.4만 |
|---|
| 2026.05.07 | ₩64,662 | ₩64,707 | ₩63,303 | ₩63,741 | -1.42% | 53.5만 |
|---|
| 2026.05.06 | ₩64,340 | ₩65,234 | ₩64,117 | ₩64,349 | +0.01% | 84.2만 |
|---|
| 2026.05.05 | ₩64,009 | ₩64,376 | ₩62,972 | ₩63,402 | -0.95% | 59.7만 |
|---|
| 2026.05.04 | ₩64,546 | ₩65,252 | ₩62,919 | ₩63,500 | -1.62% | 67.8만 |
|---|
| 2026.05.01 | ₩66,289 | ₩66,289 | ₩64,278 | ₩65,252 | -1.56% | 83.1만 |
|---|
| 2026.04.30 | ₩64,349 | ₩66,504 | ₩64,197 | ₩66,182 | +2.85% | 90.5만 |
|---|
| 2026.04.29 | ₩64,886 | ₩68,426 | ₩63,992 | ₩64,349 | -0.83% | 91.5만 |
|---|
| 2026.04.28 | ₩68,444 | ₩68,444 | ₩66,960 | ₩67,326 | -1.63% | 59.9만 |
|---|
| 2026.04.27 | ₩67,451 | ₩68,828 | ₩67,299 | ₩68,122 | +0.99% | 74.1만 |
|---|
| 2026.04.24 | ₩66,432 | ₩67,997 | ₩65,878 | ₩66,977 | +0.82% | 56.3만 |
|---|
| 2026.04.23 | ₩66,414 | ₩68,345 | ₩66,039 | ₩66,709 | +0.44% | 43.2만 |
|---|
| 2026.04.22 | ₩66,253 | ₩66,253 | ₩65,190 | ₩65,923 | -0.50% | 47만 |
|---|
| 2026.04.21 | ₩67,049 | ₩67,827 | ₩65,699 | ₩65,869 | -1.76% | 58.2만 |
|---|
| 2026.04.20 | ₩65,780 | ₩67,496 | ₩65,297 | ₩67,103 | +2.01% | 51만 |
|---|
| 2026.04.17 | ₩63,402 | ₩66,915 | ₩63,285 | ₩66,092 | +4.24% | 81.7만 |
|---|
| 2026.04.16 | ₩61,730 | ₩62,856 | ₩61,730 | ₩62,463 | +1.19% | 45.9만 |
|---|
| 2026.04.15 | ₩63,357 | ₩63,482 | ₩62,302 | ₩62,543 | -1.28% | 46.4만 |
|---|
| 2026.04.14 | ₩63,205 | ₩64,296 | ₩62,722 | ₩63,714 | +0.81% | 38.5만 |
|---|
| 2026.04.13 | ₩63,160 | ₩63,634 | ₩62,579 | ₩63,384 | +0.35% | 54.3만 |
|---|
| 2026.04.10 | ₩63,562 | ₩64,027 | ₩63,187 | ₩63,607 | +0.07% | 77.1만 |
|---|
| 2026.04.09 | ₩62,579 | ₩64,304 | ₩62,454 | ₩63,661 | +1.73% | 44.4만 |
|---|
| 2026.04.08 | ₩61,971 | ₩62,937 | ₩61,292 | ₩62,758 | +1.27% | 45만 |
|---|
| 2026.04.07 | ₩59,656 | ₩60,442 | ₩58,511 | ₩59,808 | +0.25% | 72.5만 |
|---|
| 2026.04.06 | ₩58,467 | ₩59,718 | ₩57,510 | ₩59,665 | +2.05% | 44.7만 |
|---|
| 2026.04.02 | ₩58,038 | ₩59,423 | ₩57,483 | ₩58,771 | +1.26% | 46.6만 |
|---|
| 2026.04.01 | ₩59,101 | ₩60,380 | ₩58,932 | ₩59,021 | -0.14% | 86.3만 |
|---|
| 2026.03.31 | ₩58,949 | ₩60,201 | ₩57,394 | ₩59,101 | +0.26% | 75.9만 |
|---|
| 2026.03.30 | ₩59,522 | ₩60,380 | ₩57,939 | ₩58,082 | -2.42% | 82.6만 |
|---|
| 2026.03.27 | ₩58,905 | ₩59,459 | ₩58,449 | ₩59,075 | +0.29% | 39만 |
|---|
| 2026.03.26 | ₩59,557 | ₩60,639 | ₩58,458 | ₩59,182 | -0.63% | 56.1만 |
|---|
| 2026.03.25 | ₩60,130 | ₩60,568 | ₩59,093 | ₩60,201 | +0.12% | 57.1만 |
|---|
| 2026.03.24 | ₩57,215 | ₩59,754 | ₩57,215 | ₩59,548 | +4.08% | 50.8만 |
|---|
| 2026.03.23 | ₩57,841 | ₩59,915 | ₩57,242 | ₩58,628 | +1.36% | 75.4만 |
|---|
| 2026.03.20 | ₩56,670 | ₩57,108 | ₩55,087 | ₩56,330 | -0.60% | 193만 |
|---|
| 2026.03.19 | ₩56,491 | ₩56,956 | ₩55,356 | ₩56,419 | -0.13% | 73.3만 |
|---|
| 2026.03.18 | ₩55,499 | ₩57,072 | ₩55,132 | ₩56,679 | +2.13% | 79.6만 |
|---|
| 2026.03.17 | ₩56,008 | ₩56,643 | ₩54,953 | ₩55,776 | -0.42% | 42.3만 |
|---|
| 2026.03.16 | ₩55,311 | ₩56,285 | ₩55,096 | ₩55,749 | +0.79% | 41.2만 |
|---|
| 2026.03.13 | ₩55,508 | ₩55,642 | ₩53,961 | ₩55,204 | -0.55% | 68만 |
|---|
| 2026.03.12 | ₩56,813 | ₩57,126 | ₩54,962 | ₩55,070 | -3.07% | 89.6만 |
|---|
| 2026.03.11 | ₩57,367 | ₩58,225 | ₩57,135 | ₩57,760 | +0.69% | 59만 |
|---|
| 2026.03.10 | ₩57,680 | ₩58,780 | ₩57,322 | ₩57,743 | +0.11% | 67.4만 |
|---|
| 2026.03.09 | ₩58,047 | ₩58,333 | ₩56,098 | ₩58,199 | +0.26% | 63.9만 |
|---|
| 2026.03.06 | ₩59,942 | ₩61,909 | ₩58,502 | ₩59,030 | -1.52% | 104.6만 |
|---|
| 2026.03.05 | ₩62,928 | ₩63,402 | ₩61,292 | ₩61,435 | -2.37% | 54.8만 |
|---|
| 2026.03.04 | ₩64,886 | ₩65,645 | ₩63,634 | ₩63,750 | -1.75% | 65.5만 |
|---|
| 2026.03.03 | ₩63,705 | ₩64,278 | ₩62,633 | ₩64,179 | +0.74% | 63.8만 |
|---|
| 2026.03.02 | ₩62,776 | ₩64,832 | ₩62,365 | ₩64,689 | +3.05% | 70.3만 |
|---|
| 2026.02.27 | ₩63,741 | ₩64,126 | ₩62,266 | ₩63,446 | -0.46% | 98.8만 |
|---|
| 2026.02.26 | ₩64,152 | ₩64,349 | ₩63,366 | ₩64,054 | -0.15% | 74.1만 |
|---|
| 2026.02.25 | ₩65,806 | ₩65,806 | ₩62,445 | ₩63,634 | -3.30% | 105.1만 |
|---|
| 2026.02.24 | ₩65,619 | ₩66,441 | ₩65,368 | ₩65,780 | +0.25% | 75.5만 |
|---|
| 2026.02.23 | ₩66,700 | ₩67,067 | ₩65,046 | ₩65,502 | -1.80% | 63.2만 |
|---|
| 2026.02.20 | ₩65,878 | ₩67,934 | ₩65,547 | ₩67,281 | +2.13% | 87.2만 |
|---|
| 2026.02.19 | ₩63,571 | ₩65,967 | ₩62,651 | ₩65,905 | +3.67% | 196.9만 |
|---|
| 2026.02.18 | ₩62,588 | ₩65,815 | ₩62,588 | ₩64,376 | +2.86% | 147.8만 |
|---|
| 2026.02.17 | ₩64,233 | ₩64,367 | ₩62,293 | ₩62,588 | -2.56% | 72.1만 |
|---|
| 2026.02.13 | ₩64,850 | ₩64,894 | ₩63,759 | ₩64,018 | -1.28% | 43만 |
|---|
| 2026.02.12 | ₩65,315 | ₩66,325 | ₩63,857 | ₩64,340 | -1.49% | 53.1만 |
|---|
| 2026.02.11 | ₩64,322 | ₩65,556 | ₩63,974 | ₩65,198 | +1.36% | 64.6만 |
|---|
| 2026.02.10 | ₩63,920 | ₩64,439 | ₩63,205 | ₩63,974 | +0.08% | 79.2만 |
|---|
| 2026.02.09 | ₩65,145 | ₩65,493 | ₩63,357 | ₩63,509 | -2.51% | 64.7만 |
|---|
| 2026.02.06 | ₩64,814 | ₩65,940 | ₩64,448 | ₩64,939 | +0.19% | 70.1만 |
|---|
| 2026.02.05 | ₩62,686 | ₩64,680 | ₩62,508 | ₩64,367 | +2.68% | 110.7만 |
|---|
| 2026.02.04 | ₩60,961 | ₩63,276 | ₩60,657 | ₩63,044 | +3.42% | 82.4만 |
|---|
| 2026.02.03 | ₩59,835 | ₩61,292 | ₩58,806 | ₩60,532 | +1.17% | 86.9만 |
|---|
| 2026.02.02 | ₩57,045 | ₩59,969 | ₩57,045 | ₩59,933 | +5.06% | 87.3만 |
|---|
| 2026.01.30 | ₩55,946 | ₩57,868 | ₩55,865 | ₩57,385 | +2.57% | 157.2만 |
|---|
| 2026.01.29 | ₩56,008 | ₩56,679 | ₩55,329 | ₩56,580 | +1.02% | 66만 |
|---|
| 2026.01.28 | ₩56,214 | ₩56,580 | ₩55,311 | ₩55,677 | -0.95% | 53만 |
|---|
| 2026.01.27 | ₩56,214 | ₩56,500 | ₩55,454 | ₩56,071 | -0.25% | 38.9만 |
|---|
| 2026.01.26 | ₩56,419 | ₩57,099 | ₩55,490 | ₩56,339 | -0.14% | 38.1만 |
|---|
| 2026.01.23 | ₩57,877 | ₩57,948 | ₩55,812 | ₩56,330 | -2.67% | 54.6만 |
|---|
| 2026.01.22 | ₩58,109 | ₩59,101 | ₩57,707 | ₩58,270 | +0.28% | 87.6만 |
|---|
| 2026.01.21 | ₩56,509 | ₩57,984 | ₩56,089 | ₩57,859 | +2.39% | 72.5만 |
|---|
| 2026.01.20 | ₩54,927 | ₩56,151 | ₩54,480 | ₩56,044 | +2.03% | 71.3만 |
|---|
| 2026.01.16 | ₩54,846 | ₩55,374 | ₩54,310 | ₩55,007 | +0.29% | 62.9만 |
|---|
| 2026.01.15 | ₩53,085 | ₩55,374 | ₩52,638 | ₩54,953 | +3.52% | 56.2만 |
|---|
| 2026.01.14 | ₩52,683 | ₩53,156 | ₩52,414 | ₩53,085 | +0.76% | 49.4만 |
|---|
| 2026.01.13 | ₩52,996 | ₩53,523 | ₩52,504 | ₩52,772 | -0.42% | 71.5만 |
|---|
| 2026.01.12 | ₩52,030 | ₩52,790 | ₩51,798 | ₩52,718 | +1.32% | 32.9만 |
|---|
| 2026.01.09 | ₩51,833 | ₩52,575 | ₩51,377 | ₩52,459 | +1.21% | 44.8만 |
|---|
| 2026.01.08 | ₩50,242 | ₩52,638 | ₩49,929 | ₩51,833 | +3.17% | 89.7만 |
|---|
| 2026.01.07 | ₩50,814 | ₩51,270 | ₩49,902 | ₩50,296 | -1.02% | 52.3만 |
|---|
| 2026.01.06 | ₩49,634 | ₩51,118 | ₩49,285 | ₩50,743 | +2.23% | 90.6만 |
|---|
| 2026.01.05 | ₩48,159 | ₩50,573 | ₩48,159 | ₩49,849 | +3.51% | 45.8만 |
|---|
| 2026.01.02 | ₩48,427 | ₩48,642 | ₩47,775 | ₩48,356 | -0.15% | 45만 |
|---|
| 2025.12.31 | ₩49,098 | ₩49,366 | ₩48,088 | ₩48,222 | -1.78% | 88.9만 |
|---|
| 2025.12.30 | ₩49,357 | ₩49,840 | ₩48,812 | ₩48,999 | -0.72% | 41.2만 |
|---|
| 2025.12.29 | ₩49,831 | ₩50,215 | ₩49,375 | ₩49,464 | -0.74% | 31.8만 |
|---|
| 2025.12.26 | ₩50,117 | ₩50,314 | ₩49,697 | ₩49,715 | -0.80% | 24.5만 |
|---|
| 2025.12.24 | ₩50,072 | ₩50,385 | ₩49,625 | ₩50,188 | +0.23% | 27만 |
|---|
| 2025.12.23 | ₩50,385 | ₩50,689 | ₩49,920 | ₩49,956 | -0.85% | 47.6만 |
|---|
| 2025.12.22 | ₩50,421 | ₩51,225 | ₩50,296 | ₩50,573 | +0.30% | 46.2만 |
|---|
| 2025.12.19 | ₩50,403 | ₩50,814 | ₩49,911 | ₩50,564 | +0.32% | 276.1만 |
|---|
| 2025.12.18 | ₩51,145 | ₩51,950 | ₩50,653 | ₩50,662 | -0.94% | 74.3만 |
|---|
| 2025.12.17 | ₩50,591 | ₩51,324 | ₩50,206 | ₩51,029 | +0.87% | 120.9만 |
|---|
| 2025.12.16 | ₩50,868 | ₩51,771 | ₩50,671 | ₩50,778 | -0.18% | 98.2만 |
|---|
| 2025.12.15 | ₩50,877 | ₩50,930 | ₩50,349 | ₩50,805 | -0.14% | 129.7만 |
|---|
| 2025.12.12 | ₩52,486 | ₩53,487 | ₩49,893 | ₩50,331 | -4.10% | 102.8만 |
|---|
| 2025.12.11 | ₩52,379 | ₩53,344 | ₩52,271 | ₩52,584 | +0.39% | 89.7만 |
|---|
| 2025.12.10 | ₩49,142 | ₩52,513 | ₩49,134 | ₩52,298 | +6.42% | 78.2만 |
|---|
| 2025.12.09 | ₩48,445 | ₩49,142 | ₩48,445 | ₩49,089 | +1.33% | 85.4만 |
|---|
| 2025.12.08 | ₩49,232 | ₩49,455 | ₩48,177 | ₩48,633 | -1.22% | 50.6만 |
|---|
| 2025.12.05 | ₩48,642 | ₩49,446 | ₩48,266 | ₩49,098 | +0.94% | 36.8만 |
|---|
| 2025.12.04 | ₩48,928 | ₩49,482 | ₩48,740 | ₩48,874 | -0.11% | 56.5만 |
|---|
| 2025.12.03 | ₩47,417 | ₩48,543 | ₩47,346 | ₩48,347 | +1.96% | 50.2만 |
|---|
| 2025.12.02 | ₩47,140 | ₩47,569 | ₩46,460 | ₩47,328 | +0.40% | 79.3만 |
|---|
| 2025.12.01 | ₩46,192 | ₩47,229 | ₩45,969 | ₩47,122 | +2.01% | 72.9만 |
|---|
| 2025.11.28 | ₩46,747 | ₩46,979 | ₩45,826 | ₩46,541 | -0.44% | 30.5만 |
|---|
| 2025.11.26 | ₩45,781 | ₩47,024 | ₩45,781 | ₩46,747 | +2.11% | 115.9만 |
|---|
| 2025.11.25 | ₩45,504 | ₩46,487 | ₩45,468 | ₩46,317 | +1.79% | 70.2만 |
|---|
| 2025.11.24 | ₩45,468 | ₩45,906 | ₩45,146 | ₩45,164 | -0.67% | 75만 |
|---|
| 2025.11.21 | ₩43,528 | ₩45,870 | ₩43,528 | ₩45,531 | +4.60% | 99.3만 |
|---|
| 2025.11.20 | ₩43,644 | ₩44,306 | ₩43,117 | ₩43,367 | -0.63% | 357.2만 |
|---|
| 2025.11.19 | ₩42,527 | ₩43,448 | ₩42,330 | ₩43,206 | +1.60% | 110.7만 |
|---|
| 2025.11.18 | ₩41,758 | ₩42,750 | ₩41,499 | ₩42,482 | +1.73% | 64.4만 |
|---|
| 2025.11.17 | ₩41,982 | ₩42,402 | ₩41,490 | ₩41,758 | -0.53% | 136.5만 |
|---|
| 2025.11.14 | ₩42,795 | ₩42,911 | ₩42,134 | ₩42,303 | -1.15% | 66.8만 |
|---|
| 2025.11.13 | ₩44,100 | ₩44,556 | ₩42,500 | ₩43,001 | -2.49% | 80.4만 |
|---|
| 2025.11.12 | ₩44,458 | ₩45,066 | ₩44,065 | ₩44,100 | -0.80% | 84.8만 |
|---|
| 2025.11.11 | ₩44,521 | ₩44,681 | ₩44,199 | ₩44,628 | +0.24% | 338.6만 |
|---|
| 2025.11.10 | ₩43,841 | ₩44,789 | ₩43,233 | ₩44,503 | +1.51% | 87.2만 |
|---|
| 2025.11.07 | ₩42,303 | ₩43,716 | ₩42,026 | ₩43,635 | +3.15% | 109.7만 |
|---|
| 2025.11.06 | ₩41,973 | ₩42,572 | ₩41,704 | ₩42,259 | +0.68% | 97.6만 |
|---|
| 2025.11.05 | ₩41,544 | ₩42,616 | ₩41,195 | ₩42,035 | +1.18% | 130.1만 |
|---|
| 2025.11.04 | ₩41,964 | ₩42,008 | ₩40,828 | ₩41,731 | -0.55% | 138.2만 |
|---|
| 2025.11.03 | ₩44,136 | ₩44,512 | ₩41,919 | ₩42,035 | -4.76% | 117.8만 |
|---|
| 2025.10.31 | ₩44,485 | ₩44,735 | ₩43,475 | ₩44,172 | -0.70% | 148.5만 |
|---|
| 2025.10.30 | ₩47,533 | ₩47,533 | ₩44,145 | ₩44,914 | -5.51% | 109.8만 |
|---|
| 2025.10.29 | ₩44,458 | ₩45,897 | ₩44,458 | ₩45,039 | +1.31% | 115.4만 |
|---|
| 2025.10.28 | ₩45,030 | ₩45,441 | ₩44,538 | ₩44,664 | -0.81% | 88.4만 |
|---|
| 2025.10.27 | ₩45,423 | ₩45,727 | ₩44,985 | ₩45,200 | -0.49% | 55.5만 |
|---|
| 2025.10.24 | ₩45,745 | ₩45,745 | ₩45,200 | ₩45,245 | -1.09% | 85만 |
|---|
| 2025.10.23 | ₩45,817 | ₩46,237 | ₩45,012 | ₩45,388 | -0.94% | 80.3만 |
|---|
| 2025.10.22 | ₩46,121 | ₩46,246 | ₩45,397 | ₩45,817 | -0.66% | 68.6만 |
|---|
| 2025.10.21 | ₩45,629 | ₩46,309 | ₩45,415 | ₩46,013 | +0.84% | 86.1만 |
|---|
| 2025.10.20 | ₩45,674 | ₩45,879 | ₩45,307 | ₩45,647 | -0.06% | 57.6만 |
|---|
| 2025.10.17 | ₩45,629 | ₩46,183 | ₩45,227 | ₩45,513 | -0.25% | 38.4만 |
|---|
| 2025.10.16 | ₩46,389 | ₩46,389 | ₩45,459 | ₩45,692 | -1.50% | 42.6만 |
|---|
| 2025.10.15 | ₩46,612 | ₩46,747 | ₩45,441 | ₩45,924 | -1.48% | 70.5만 |
|---|
| 2025.10.14 | ₩45,155 | ₩46,782 | ₩44,708 | ₩46,460 | +2.89% | 62.4만 |
|---|
| 2025.10.13 | ₩45,415 | ₩45,620 | ₩44,923 | ₩45,450 | +0.08% | 59만 |
|---|
| 2025.10.10 | ₩45,236 | ₩45,486 | ₩44,878 | ₩45,012 | -0.49% | 77.3만 |
|---|