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 | ₩60,792 | ₩60,926 | ₩59,330 | ₩59,706 | -1.79% | 67.9만 |
| 2026.10.08 | ₩60,282 | ₩60,940 | ₩59,974 | ₩60,564 | +0.47% | 76만 |
| 2026.10.07 | ₩62,160 | ₩62,428 | ₩60,068 | ₩60,524 | -2.63% | 63.4만 |
| 2026.10.06 | ₩63,595 | ₩63,930 | ₩62,924 | ₩63,099 | -0.78% | 49.1만 |
| 2026.10.05 | ₩63,367 | ₩63,970 | ₩62,240 | ₩63,246 | -0.19% | 65.5만 |
| 2026.10.02 | ₩63,032 | ₩63,461 | ₩62,254 | ₩63,273 | +0.38% | 78.2만 |
| 2026.10.01 | ₩61,422 | ₩62,831 | ₩60,873 | ₩61,945 | +0.85% | 78.4만 |
| 2026.09.30 | ₩62,093 | ₩62,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,436 |
| -1.06% |
| 87.1만 |
| 2026.09.29 | ₩63,769 | ₩63,823 | ₩61,731 | ₩62,080 | -2.65% | 81.8만 |
|---|
| 2026.09.28 | ₩63,702 | ₩64,266 | ₩63,032 | ₩63,742 | +0.06% | 48.6만 |
|---|
| 2026.09.25 | ₩64,346 | ₩65,285 | ₩64,225 | ₩64,333 | -0.02% | 45.7만 |
|---|
| 2026.09.24 | ₩64,547 | ₩64,856 | ₩63,823 | ₩64,346 | -0.31% | 46.5만 |
|---|
| 2026.09.23 | ₩64,547 | ₩65,191 | ₩63,568 | ₩64,426 | -0.19% | 47.1만 |
|---|
| 2026.09.22 | ₩65,352 | ₩65,687 | ₩64,292 | ₩64,735 | -0.94% | 71.5만 |
|---|
| 2026.09.21 | ₩65,902 | ₩65,902 | ₩64,266 | ₩64,493 | -2.14% | 59.9만 |
|---|
| 2026.09.18 | ₩66,036 | ₩66,291 | ₩64,172 | ₩65,607 | -0.65% | 170.8만 |
|---|
| 2026.09.17 | ₩66,934 | ₩67,444 | ₩66,197 | ₩66,626 | -0.46% | 68.3만 |
|---|
| 2026.09.16 | ₩66,277 | ₩67,149 | ₩64,775 | ₩65,727 | -0.83% | 63.1만 |
|---|
| 2026.09.15 | ₩65,124 | ₩66,371 | ₩64,493 | ₩66,076 | +1.46% | 71.3만 |
|---|
| 2026.09.14 | ₩64,319 | ₩65,392 | ₩64,145 | ₩65,218 | +1.40% | 122.8만 |
|---|
| 2026.09.11 | ₩65,593 | ₩66,532 | ₩64,762 | ₩64,789 | -1.23% | 52.1만 |
|---|
| 2026.09.10 | ₩65,566 | ₩65,768 | ₩64,400 | ₩64,628 | -1.43% | 52.3만 |
|---|
| 2026.09.09 | ₩65,982 | ₩66,331 | ₩65,553 | ₩66,170 | +0.28% | 43.7만 |
|---|
| 2026.09.08 | ₩67,591 | ₩68,021 | ₩66,438 | ₩66,787 | -1.19% | 49.3만 |
|---|
| 2026.09.04 | ₩66,478 | ₩68,450 | ₩66,478 | ₩68,329 | +2.78% | 37만 |
|---|
| 2026.09.03 | ₩66,827 | ₩67,484 | ₩65,781 | ₩67,203 | +0.56% | 43.5만 |
|---|
| 2026.09.02 | ₩65,204 | ₩66,800 | ₩64,990 | ₩66,156 | +1.46% | 69.9만 |
|---|
| 2026.09.01 | ₩68,383 | ₩70,005 | ₩64,614 | ₩65,379 | -4.39% | 72.8만 |
|---|
| 2026.08.31 | ₩68,190 | ₩69,031 | ₩68,173 | ₩68,691 | +0.73% | 46만 |
|---|
| 2026.08.28 | ₩68,915 | ₩68,977 | ₩67,806 | ₩68,190 | -1.05% | 47.7만 |
|---|
| 2026.08.27 | ₩68,289 | ₩68,781 | ₩67,788 | ₩68,503 | +0.31% | 49.7만 |
|---|
| 2026.08.26 | ₩69,371 | ₩70,023 | ₩68,691 | ₩68,816 | -0.80% | 35.8만 |
|---|
| 2026.08.25 | ₩70,560 | ₩70,560 | ₩67,976 | ₩68,941 | -2.29% | 42.2만 |
|---|
| 2026.08.24 | ₩70,873 | ₩71,338 | ₩69,469 | ₩70,390 | -0.68% | 37.6만 |
|---|
| 2026.08.21 | ₩69,245 | ₩70,640 | ₩68,789 | ₩70,435 | +1.72% | 58.6만 |
|---|
| 2026.08.20 | ₩69,272 | ₩70,238 | ₩68,405 | ₩68,941 | -0.48% | 57.8만 |
|---|
| 2026.08.19 | ₩71,901 | ₩71,999 | ₩69,996 | ₩70,032 | -2.60% | 56.1만 |
|---|
| 2026.08.18 | ₩73,430 | ₩73,430 | ₩70,891 | ₩70,980 | -3.34% | 103.6만 |
|---|
| 2026.08.17 | ₩73,045 | ₩74,154 | ₩72,965 | ₩73,430 | +0.53% | 56.9만 |
|---|
| 2026.08.14 | ₩73,689 | ₩73,778 | ₩73,072 | ₩73,519 | -0.23% | 59.3만 |
|---|
| 2026.08.13 | ₩72,419 | ₩74,270 | ₩71,785 | ₩73,716 | +1.79% | 85.7만 |
|---|
| 2026.08.12 | ₩73,135 | ₩73,322 | ₩71,364 | ₩72,089 | -1.43% | 65만 |
|---|
| 2026.08.11 | ₩72,214 | ₩73,045 | ₩71,552 | ₩72,947 | +1.02% | 52.6만 |
|---|
| 2026.08.10 | ₩72,115 | ₩72,223 | ₩71,150 | ₩71,704 | -0.57% | 82만 |
|---|
| 2026.08.07 | ₩71,606 | ₩72,518 | ₩71,195 | ₩71,597 | -0.01% | 61.3만 |
|---|
| 2026.08.06 | ₩73,904 | ₩73,904 | ₩71,043 | ₩71,284 | -3.54% | 46.9만 |
|---|
| 2026.08.05 | ₩74,422 | ₩74,753 | ₩73,090 | ₩73,135 | -1.73% | 40.4만 |
|---|
| 2026.08.04 | ₩71,543 | ₩74,565 | ₩71,543 | ₩73,993 | +3.42% | 75.3만 |
|---|
| 2026.08.03 | ₩71,713 | ₩73,161 | ₩71,713 | ₩72,384 | +0.94% | 86.1만 |
|---|
| 2026.07.31 | ₩71,525 | ₩72,437 | ₩70,265 | ₩71,338 | -0.26% | 104.4만 |
|---|
| 2026.07.30 | ₩72,536 | ₩72,884 | ₩69,719 | ₩71,463 | -1.48% | 148만 |
|---|
| 2026.07.29 | ₩70,542 | ₩74,655 | ₩69,996 | ₩72,974 | +3.45% | 173.7만 |
|---|
| 2026.07.28 | ₩69,603 | ₩70,613 | ₩68,718 | ₩70,470 | +1.25% | 60.8만 |
|---|
| 2026.07.27 | ₩68,825 | ₩69,916 | ₩68,369 | ₩68,843 | +0.03% | 71.9만 |
|---|
| 2026.07.24 | ₩68,530 | ₩69,684 | ₩68,262 | ₩68,459 | -0.10% | 40.4만 |
|---|
| 2026.07.23 | ₩67,422 | ₩68,620 | ₩67,207 | ₩68,280 | +1.27% | 45.3만 |
|---|
| 2026.07.22 | ₩68,182 | ₩69,067 | ₩67,645 | ₩68,262 | +0.12% | 53.1만 |
|---|
| 2026.07.21 | ₩67,287 | ₩67,976 | ₩66,054 | ₩67,869 | +0.86% | 61.7만 |
|---|
| 2026.07.20 | ₩69,326 | ₩70,202 | ₩66,983 | ₩66,983 | -3.38% | 51.2만 |
|---|
| 2026.07.17 | ₩70,184 | ₩71,677 | ₩67,904 | ₩68,745 | -2.05% | 73.9만 |
|---|
| 2026.07.16 | ₩67,851 | ₩71,418 | ₩67,475 | ₩71,221 | +4.97% | 105.8만 |
|---|
| 2026.07.15 | ₩67,931 | ₩69,192 | ₩67,439 | ₩68,110 | +0.26% | 82.4만 |
|---|
| 2026.07.14 | ₩67,690 | ₩68,047 | ₩66,840 | ₩67,824 | +0.20% | 74.6만 |
|---|
| 2026.07.13 | ₩67,511 | ₩68,065 | ₩66,554 | ₩67,270 | -0.36% | 59.4만 |
|---|
| 2026.07.10 | ₩66,036 | ₩67,851 | ₩66,036 | ₩67,484 | +2.19% | 62.3만 |
|---|
| 2026.07.09 | ₩65,025 | ₩66,277 | ₩64,838 | ₩66,107 | +1.66% | 52.4만 |
|---|
| 2026.07.08 | ₩64,444 | ₩64,999 | ₩63,371 | ₩64,882 | +0.68% | 51.1만 |
|---|
| 2026.07.07 | ₩66,626 | ₩67,055 | ₩64,015 | ₩64,453 | -3.26% | 54만 |
|---|
| 2026.07.06 | ₩65,231 | ₩66,921 | ₩64,373 | ₩66,626 | +2.14% | 51.8만 |
|---|
| 2026.07.02 | ₩64,525 | ₩65,499 | ₩63,899 | ₩65,410 | +1.37% | 46.7만 |
|---|
| 2026.07.01 | ₩65,321 | ₩65,321 | ₩64,140 | ₩64,346 | -1.49% | 69.9만 |
|---|
| 2026.06.30 | ₩64,596 | ₩65,303 | ₩63,658 | ₩65,258 | +1.02% | 120.8만 |
|---|
| 2026.06.29 | ₩64,239 | ₩64,820 | ₩62,969 | ₩64,704 | +0.72% | 107.7만 |
|---|
| 2026.06.26 | ₩65,204 | ₩66,161 | ₩63,792 | ₩65,070 | -0.21% | 349.3만 |
|---|
| 2026.06.25 | ₩64,444 | ₩66,983 | ₩64,087 | ₩65,490 | +1.62% | 54.8만 |
|---|
| 2026.06.24 | ₩62,316 | ₩64,704 | ₩62,156 | ₩64,578 | +3.63% | 93.7만 |
|---|
| 2026.06.23 | ₩62,325 | ₩63,166 | ₩62,057 | ₩62,218 | -0.17% | 66.3만 |
|---|
| 2026.06.22 | ₩62,638 | ₩63,443 | ₩61,109 | ₩63,130 | +0.79% | 70.6만 |
|---|
| 2026.06.18 | ₩61,387 | ₩62,969 | ₩61,387 | ₩62,683 | +2.11% | 141.3만 |
|---|
| 2026.06.17 | ₩62,665 | ₩63,523 | ₩60,198 | ₩60,734 | -3.08% | 72.5만 |
|---|
| 2026.06.16 | ₩62,978 | ₩63,979 | ₩62,540 | ₩63,059 | +0.13% | 70만 |
|---|
| 2026.06.15 | ₩63,157 | ₩63,997 | ₩62,397 | ₩62,629 | -0.84% | 73.7만 |
|---|
| 2026.06.12 | ₩61,968 | ₩62,755 | ₩61,592 | ₩62,567 | +0.97% | 87.3만 |
|---|
| 2026.06.11 | ₩61,154 | ₩61,878 | ₩60,126 | ₩61,771 | +1.01% | 83.4만 |
|---|
| 2026.06.10 | ₩61,646 | ₩62,585 | ₩60,037 | ₩60,591 | -1.71% | 49.9만 |
|---|
| 2026.06.09 | ₩60,868 | ₩62,129 | ₩60,510 | ₩61,279 | +0.68% | 102.4만 |
|---|
| 2026.06.08 | ₩60,063 | ₩61,449 | ₩60,054 | ₩60,144 | +0.13% | 74.4만 |
|---|
| 2026.06.05 | ₩59,116 | ₩60,484 | ₩58,722 | ₩59,920 | +1.36% | 58.7만 |
|---|
| 2026.06.04 | ₩60,779 | ₩61,002 | ₩59,107 | ₩59,116 | -2.74% | 99만 |
|---|
| 2026.06.03 | ₩59,527 | ₩60,037 | ₩58,803 | ₩59,661 | +0.23% | 91.7만 |
|---|
| 2026.06.02 | ₩59,831 | ₩61,154 | ₩59,277 | ₩59,974 | +0.24% | 80.6만 |
|---|
| 2026.06.01 | ₩61,396 | ₩61,396 | ₩59,008 | ₩59,831 | -2.55% | 105.2만 |
|---|
| 2026.05.29 | ₩63,273 | ₩63,792 | ₩61,843 | ₩61,986 | -2.03% | 68.5만 |
|---|
| 2026.05.28 | ₩64,194 | ₩64,426 | ₩63,211 | ₩63,488 | -1.10% | 70.8만 |
|---|
| 2026.05.27 | ₩63,318 | ₩65,169 | ₩63,300 | ₩64,480 | +1.84% | 57.9만 |
|---|
| 2026.05.26 | ₩61,843 | ₩62,853 | ₩61,655 | ₩62,853 | +1.63% | 77.1만 |
|---|
| 2026.05.22 | ₩62,075 | ₩62,075 | ₩61,333 | ₩61,592 | -0.78% | 44.7만 |
|---|
| 2026.05.21 | ₩61,869 | ₩62,424 | ₩60,850 | ₩61,968 | +0.16% | 49.4만 |
|---|
| 2026.05.20 | ₩61,548 | ₩62,969 | ₩61,172 | ₩62,540 | +1.61% | 55.4만 |
|---|
| 2026.05.19 | ₩61,244 | ₩61,592 | ₩60,233 | ₩61,333 | +0.15% | 59.7만 |
|---|
| 2026.05.18 | ₩61,592 | ₩62,531 | ₩61,199 | ₩61,449 | -0.23% | 44.3만 |
|---|
| 2026.05.15 | ₩62,898 | ₩63,076 | ₩61,369 | ₩61,440 | -2.32% | 43만 |
|---|
| 2026.05.14 | ₩63,193 | ₩63,783 | ₩62,281 | ₩63,103 | -0.14% | 60.9만 |
|---|
| 2026.05.13 | ₩64,149 | ₩64,310 | ₩62,182 | ₩62,656 | -2.33% | 68.7만 |
|---|
| 2026.05.12 | ₩64,686 | ₩65,356 | ₩63,130 | ₩64,373 | -0.48% | 58만 |
|---|
| 2026.05.11 | ₩64,900 | ₩65,321 | ₩63,836 | ₩64,811 | -0.14% | 68.7만 |
|---|
| 2026.05.08 | ₩63,908 | ₩65,240 | ₩63,488 | ₩64,650 | +1.16% | 71.4만 |
|---|
| 2026.05.07 | ₩64,668 | ₩64,713 | ₩63,309 | ₩63,747 | -1.42% | 53.5만 |
|---|
| 2026.05.06 | ₩64,346 | ₩65,240 | ₩64,122 | ₩64,355 | +0.01% | 84.2만 |
|---|
| 2026.05.05 | ₩64,015 | ₩64,382 | ₩62,978 | ₩63,407 | -0.95% | 59.7만 |
|---|
| 2026.05.04 | ₩64,552 | ₩65,258 | ₩62,924 | ₩63,506 | -1.62% | 67.8만 |
|---|
| 2026.05.01 | ₩66,295 | ₩66,295 | ₩64,283 | ₩65,258 | -1.56% | 83.1만 |
|---|
| 2026.04.30 | ₩64,355 | ₩66,510 | ₩64,203 | ₩66,188 | +2.85% | 90.5만 |
|---|
| 2026.04.29 | ₩64,891 | ₩68,432 | ₩63,997 | ₩64,355 | -0.83% | 91.5만 |
|---|
| 2026.04.28 | ₩68,450 | ₩68,450 | ₩66,966 | ₩67,332 | -1.63% | 59.9만 |
|---|
| 2026.04.27 | ₩67,457 | ₩68,834 | ₩67,305 | ₩68,128 | +0.99% | 74.1만 |
|---|
| 2026.04.24 | ₩66,438 | ₩68,003 | ₩65,884 | ₩66,983 | +0.82% | 56.3만 |
|---|
| 2026.04.23 | ₩66,420 | ₩68,351 | ₩66,045 | ₩66,715 | +0.44% | 43.2만 |
|---|
| 2026.04.22 | ₩66,259 | ₩66,259 | ₩65,195 | ₩65,928 | -0.50% | 47만 |
|---|
| 2026.04.21 | ₩67,055 | ₩67,833 | ₩65,705 | ₩65,875 | -1.76% | 58.2만 |
|---|
| 2026.04.20 | ₩65,785 | ₩67,502 | ₩65,303 | ₩67,109 | +2.01% | 51만 |
|---|
| 2026.04.17 | ₩63,407 | ₩66,921 | ₩63,291 | ₩66,098 | +4.24% | 81.7만 |
|---|
| 2026.04.16 | ₩61,735 | ₩62,862 | ₩61,735 | ₩62,468 | +1.19% | 45.9만 |
|---|
| 2026.04.15 | ₩63,363 | ₩63,488 | ₩62,308 | ₩62,549 | -1.28% | 46.4만 |
|---|
| 2026.04.14 | ₩63,211 | ₩64,301 | ₩62,728 | ₩63,720 | +0.81% | 38.5만 |
|---|
| 2026.04.13 | ₩63,166 | ₩63,640 | ₩62,585 | ₩63,389 | +0.35% | 54.3만 |
|---|
| 2026.04.10 | ₩63,568 | ₩64,033 | ₩63,193 | ₩63,613 | +0.07% | 77.1만 |
|---|
| 2026.04.09 | ₩62,585 | ₩64,310 | ₩62,459 | ₩63,666 | +1.73% | 44.4만 |
|---|
| 2026.04.08 | ₩61,977 | ₩62,942 | ₩61,297 | ₩62,763 | +1.27% | 45만 |
|---|
| 2026.04.07 | ₩59,661 | ₩60,448 | ₩58,517 | ₩59,813 | +0.25% | 72.5만 |
|---|
| 2026.04.06 | ₩58,472 | ₩59,724 | ₩57,515 | ₩59,670 | +2.05% | 44.7만 |
|---|
| 2026.04.02 | ₩58,043 | ₩59,429 | ₩57,488 | ₩58,776 | +1.26% | 46.6만 |
|---|
| 2026.04.01 | ₩59,107 | ₩60,385 | ₩58,937 | ₩59,026 | -0.14% | 86.3만 |
|---|
| 2026.03.31 | ₩58,955 | ₩60,206 | ₩57,399 | ₩59,107 | +0.26% | 75.9만 |
|---|
| 2026.03.30 | ₩59,527 | ₩60,385 | ₩57,944 | ₩58,088 | -2.42% | 82.6만 |
|---|
| 2026.03.27 | ₩58,910 | ₩59,464 | ₩58,454 | ₩59,080 | +0.29% | 39만 |
|---|
| 2026.03.26 | ₩59,563 | ₩60,645 | ₩58,463 | ₩59,187 | -0.63% | 56.1만 |
|---|
| 2026.03.25 | ₩60,135 | ₩60,573 | ₩59,098 | ₩60,206 | +0.12% | 57.1만 |
|---|
| 2026.03.24 | ₩57,220 | ₩59,759 | ₩57,220 | ₩59,554 | +4.08% | 50.8만 |
|---|
| 2026.03.23 | ₩57,846 | ₩59,920 | ₩57,247 | ₩58,633 | +1.36% | 75.4만 |
|---|
| 2026.03.20 | ₩56,675 | ₩57,113 | ₩55,092 | ₩56,335 | -0.60% | 193만 |
|---|
| 2026.03.19 | ₩56,496 | ₩56,961 | ₩55,361 | ₩56,425 | -0.13% | 73.3만 |
|---|
| 2026.03.18 | ₩55,504 | ₩57,077 | ₩55,137 | ₩56,684 | +2.13% | 79.6만 |
|---|
| 2026.03.17 | ₩56,013 | ₩56,648 | ₩54,958 | ₩55,781 | -0.42% | 42.3만 |
|---|
| 2026.03.16 | ₩55,316 | ₩56,290 | ₩55,101 | ₩55,754 | +0.79% | 41.2만 |
|---|
| 2026.03.13 | ₩55,513 | ₩55,647 | ₩53,966 | ₩55,209 | -0.55% | 68만 |
|---|
| 2026.03.12 | ₩56,818 | ₩57,131 | ₩54,967 | ₩55,075 | -3.07% | 89.6만 |
|---|
| 2026.03.11 | ₩57,372 | ₩58,231 | ₩57,140 | ₩57,766 | +0.69% | 59만 |
|---|
| 2026.03.10 | ₩57,685 | ₩58,785 | ₩57,328 | ₩57,748 | +0.11% | 67.4만 |
|---|
| 2026.03.09 | ₩58,052 | ₩58,338 | ₩56,103 | ₩58,204 | +0.26% | 63.9만 |
|---|
| 2026.03.06 | ₩59,947 | ₩61,914 | ₩58,508 | ₩59,035 | -1.52% | 104.6만 |
|---|
| 2026.03.05 | ₩62,933 | ₩63,407 | ₩61,297 | ₩61,440 | -2.37% | 54.8만 |
|---|
| 2026.03.04 | ₩64,891 | ₩65,651 | ₩63,640 | ₩63,756 | -1.75% | 65.5만 |
|---|
| 2026.03.03 | ₩63,711 | ₩64,283 | ₩62,638 | ₩64,185 | +0.74% | 63.8만 |
|---|
| 2026.03.02 | ₩62,781 | ₩64,838 | ₩62,370 | ₩64,695 | +3.05% | 70.3만 |
|---|
| 2026.02.27 | ₩63,747 | ₩64,131 | ₩62,272 | ₩63,452 | -0.46% | 98.8만 |
|---|
| 2026.02.26 | ₩64,158 | ₩64,355 | ₩63,371 | ₩64,060 | -0.15% | 74.1만 |
|---|
| 2026.02.25 | ₩65,812 | ₩65,812 | ₩62,451 | ₩63,640 | -3.30% | 105.1만 |
|---|
| 2026.02.24 | ₩65,624 | ₩66,447 | ₩65,374 | ₩65,785 | +0.25% | 75.5만 |
|---|
| 2026.02.23 | ₩66,706 | ₩67,073 | ₩65,052 | ₩65,508 | -1.80% | 63.2만 |
|---|
| 2026.02.20 | ₩65,884 | ₩67,940 | ₩65,553 | ₩67,287 | +2.13% | 87.2만 |
|---|
| 2026.02.19 | ₩63,577 | ₩65,973 | ₩62,656 | ₩65,911 | +3.67% | 196.9만 |
|---|
| 2026.02.18 | ₩62,594 | ₩65,821 | ₩62,594 | ₩64,382 | +2.86% | 147.8만 |
|---|
| 2026.02.17 | ₩64,239 | ₩64,373 | ₩62,299 | ₩62,594 | -2.56% | 72.1만 |
|---|
| 2026.02.13 | ₩64,856 | ₩64,900 | ₩63,765 | ₩64,024 | -1.28% | 43만 |
|---|
| 2026.02.12 | ₩65,321 | ₩66,331 | ₩63,863 | ₩64,346 | -1.49% | 53.1만 |
|---|
| 2026.02.11 | ₩64,328 | ₩65,562 | ₩63,979 | ₩65,204 | +1.36% | 64.6만 |
|---|
| 2026.02.10 | ₩63,926 | ₩64,444 | ₩63,211 | ₩63,979 | +0.08% | 79.2만 |
|---|
| 2026.02.09 | ₩65,151 | ₩65,499 | ₩63,363 | ₩63,514 | -2.51% | 64.7만 |
|---|
| 2026.02.06 | ₩64,820 | ₩65,946 | ₩64,453 | ₩64,945 | +0.19% | 70.1만 |
|---|
| 2026.02.05 | ₩62,692 | ₩64,686 | ₩62,513 | ₩64,373 | +2.68% | 110.7만 |
|---|
| 2026.02.04 | ₩60,966 | ₩63,282 | ₩60,662 | ₩63,050 | +3.42% | 82.4만 |
|---|
| 2026.02.03 | ₩59,840 | ₩61,297 | ₩58,812 | ₩60,537 | +1.17% | 86.9만 |
|---|
| 2026.02.02 | ₩57,050 | ₩59,974 | ₩57,050 | ₩59,938 | +5.06% | 87.3만 |
|---|
| 2026.01.30 | ₩55,951 | ₩57,873 | ₩55,870 | ₩57,390 | +2.57% | 157.2만 |
|---|
| 2026.01.29 | ₩56,013 | ₩56,684 | ₩55,334 | ₩56,585 | +1.02% | 66만 |
|---|
| 2026.01.28 | ₩56,219 | ₩56,585 | ₩55,316 | ₩55,682 | -0.95% | 53만 |
|---|
| 2026.01.27 | ₩56,219 | ₩56,505 | ₩55,459 | ₩56,076 | -0.25% | 38.9만 |
|---|
| 2026.01.26 | ₩56,425 | ₩57,104 | ₩55,495 | ₩56,344 | -0.14% | 38.1만 |
|---|
| 2026.01.23 | ₩57,882 | ₩57,953 | ₩55,817 | ₩56,335 | -2.67% | 54.6만 |
|---|
| 2026.01.22 | ₩58,114 | ₩59,107 | ₩57,712 | ₩58,275 | +0.28% | 87.6만 |
|---|
| 2026.01.21 | ₩56,514 | ₩57,989 | ₩56,094 | ₩57,864 | +2.39% | 72.5만 |
|---|
| 2026.01.20 | ₩54,931 | ₩56,156 | ₩54,484 | ₩56,049 | +2.03% | 71.3만 |
|---|
| 2026.01.16 | ₩54,851 | ₩55,378 | ₩54,315 | ₩55,012 | +0.29% | 62.9만 |
|---|
| 2026.01.15 | ₩53,090 | ₩55,378 | ₩52,643 | ₩54,958 | +3.52% | 56.2만 |
|---|
| 2026.01.14 | ₩52,687 | ₩53,161 | ₩52,419 | ₩53,090 | +0.76% | 49.4만 |
|---|
| 2026.01.13 | ₩53,000 | ₩53,528 | ₩52,509 | ₩52,777 | -0.42% | 71.5만 |
|---|
| 2026.01.12 | ₩52,035 | ₩52,795 | ₩51,802 | ₩52,723 | +1.32% | 32.9만 |
|---|
| 2026.01.09 | ₩51,838 | ₩52,580 | ₩51,382 | ₩52,464 | +1.21% | 44.8만 |
|---|
| 2026.01.08 | ₩50,247 | ₩52,643 | ₩49,934 | ₩51,838 | +3.17% | 89.7만 |
|---|
| 2026.01.07 | ₩50,819 | ₩51,275 | ₩49,907 | ₩50,300 | -1.02% | 52.3만 |
|---|
| 2026.01.06 | ₩49,639 | ₩51,123 | ₩49,290 | ₩50,747 | +2.23% | 90.6만 |
|---|
| 2026.01.05 | ₩48,163 | ₩50,577 | ₩48,163 | ₩49,853 | +3.51% | 45.8만 |
|---|
| 2026.01.02 | ₩48,432 | ₩48,646 | ₩47,779 | ₩48,360 | -0.15% | 45만 |
|---|
| 2025.12.31 | ₩49,102 | ₩49,370 | ₩48,092 | ₩48,226 | -1.78% | 88.9만 |
|---|
| 2025.12.30 | ₩49,361 | ₩49,844 | ₩48,816 | ₩49,004 | -0.72% | 41.2만 |
|---|
| 2025.12.29 | ₩49,835 | ₩50,220 | ₩49,379 | ₩49,469 | -0.74% | 31.8만 |
|---|
| 2025.12.26 | ₩50,121 | ₩50,318 | ₩49,701 | ₩49,719 | -0.80% | 24.5만 |
|---|
| 2025.12.24 | ₩50,077 | ₩50,390 | ₩49,630 | ₩50,193 | +0.23% | 27만 |
|---|
| 2025.12.23 | ₩50,390 | ₩50,694 | ₩49,925 | ₩49,960 | -0.85% | 47.6만 |
|---|
| 2025.12.22 | ₩50,425 | ₩51,230 | ₩50,300 | ₩50,577 | +0.30% | 46.2만 |
|---|
| 2025.12.19 | ₩50,407 | ₩50,819 | ₩49,916 | ₩50,568 | +0.32% | 276.1만 |
|---|
| 2025.12.18 | ₩51,150 | ₩51,954 | ₩50,658 | ₩50,667 | -0.94% | 74.3만 |
|---|
| 2025.12.17 | ₩50,595 | ₩51,328 | ₩50,211 | ₩51,033 | +0.87% | 120.9만 |
|---|
| 2025.12.16 | ₩50,872 | ₩51,775 | ₩50,676 | ₩50,783 | -0.18% | 98.2만 |
|---|
| 2025.12.15 | ₩50,881 | ₩50,935 | ₩50,354 | ₩50,810 | -0.14% | 129.7만 |
|---|
| 2025.12.12 | ₩52,491 | ₩53,492 | ₩49,898 | ₩50,336 | -4.10% | 102.8만 |
|---|
| 2025.12.11 | ₩52,383 | ₩53,349 | ₩52,276 | ₩52,589 | +0.39% | 89.7만 |
|---|
| 2025.12.10 | ₩49,147 | ₩52,517 | ₩49,138 | ₩52,303 | +6.42% | 78.2만 |
|---|
| 2025.12.09 | ₩48,449 | ₩49,147 | ₩48,449 | ₩49,093 | +1.33% | 85.4만 |
|---|
| 2025.12.08 | ₩49,236 | ₩49,460 | ₩48,181 | ₩48,637 | -1.22% | 50.6만 |
|---|
| 2025.12.05 | ₩48,646 | ₩49,451 | ₩48,271 | ₩49,102 | +0.94% | 36.8만 |
|---|
| 2025.12.04 | ₩48,932 | ₩49,487 | ₩48,745 | ₩48,879 | -0.11% | 56.5만 |
|---|
| 2025.12.03 | ₩47,421 | ₩48,548 | ₩47,350 | ₩48,351 | +1.96% | 50.2만 |
|---|
| 2025.12.02 | ₩47,144 | ₩47,573 | ₩46,465 | ₩47,332 | +0.40% | 79.3만 |
|---|
| 2025.12.01 | ₩46,196 | ₩47,234 | ₩45,973 | ₩47,126 | +2.01% | 72.9만 |
|---|
| 2025.11.28 | ₩46,751 | ₩46,983 | ₩45,830 | ₩46,545 | -0.44% | 30.5만 |
|---|
| 2025.11.26 | ₩45,785 | ₩47,028 | ₩45,785 | ₩46,751 | +2.11% | 115.9만 |
|---|
| 2025.11.25 | ₩45,508 | ₩46,491 | ₩45,472 | ₩46,322 | +1.79% | 70.2만 |
|---|
| 2025.11.24 | ₩45,472 | ₩45,910 | ₩45,150 | ₩45,168 | -0.67% | 75만 |
|---|
| 2025.11.21 | ₩43,532 | ₩45,875 | ₩43,532 | ₩45,535 | +4.60% | 99.3만 |
|---|
| 2025.11.20 | ₩43,648 | ₩44,310 | ₩43,121 | ₩43,371 | -0.63% | 357.2만 |
|---|
| 2025.11.19 | ₩42,531 | ₩43,452 | ₩42,334 | ₩43,210 | +1.60% | 110.7만 |
|---|
| 2025.11.18 | ₩41,762 | ₩42,754 | ₩41,503 | ₩42,486 | +1.73% | 64.4만 |
|---|
| 2025.11.17 | ₩41,985 | ₩42,406 | ₩41,494 | ₩41,762 | -0.53% | 136.5만 |
|---|
| 2025.11.14 | ₩42,799 | ₩42,915 | ₩42,137 | ₩42,307 | -1.15% | 66.8만 |
|---|
| 2025.11.13 | ₩44,104 | ₩44,560 | ₩42,504 | ₩43,005 | -2.49% | 80.4만 |
|---|
| 2025.11.12 | ₩44,462 | ₩45,070 | ₩44,069 | ₩44,104 | -0.80% | 84.8만 |
|---|
| 2025.11.11 | ₩44,525 | ₩44,685 | ₩44,203 | ₩44,632 | +0.24% | 338.6만 |
|---|
| 2025.11.10 | ₩43,845 | ₩44,793 | ₩43,237 | ₩44,507 | +1.51% | 87.2만 |
|---|
| 2025.11.07 | ₩42,307 | ₩43,720 | ₩42,030 | ₩43,639 | +3.15% | 109.7만 |
|---|
| 2025.11.06 | ₩41,976 | ₩42,575 | ₩41,708 | ₩42,263 | +0.68% | 97.6만 |
|---|
| 2025.11.05 | ₩41,547 | ₩42,620 | ₩41,199 | ₩42,039 | +1.18% | 130.1만 |
|---|
| 2025.11.04 | ₩41,967 | ₩42,012 | ₩40,832 | ₩41,735 | -0.55% | 138.2만 |
|---|
| 2025.11.03 | ₩44,140 | ₩44,516 | ₩41,923 | ₩42,039 | -4.76% | 117.8만 |
|---|
| 2025.10.31 | ₩44,489 | ₩44,739 | ₩43,478 | ₩44,176 | -0.70% | 148.5만 |
|---|
| 2025.10.30 | ₩47,538 | ₩47,538 | ₩44,149 | ₩44,918 | -5.51% | 109.8만 |
|---|
| 2025.10.29 | ₩44,462 | ₩45,901 | ₩44,462 | ₩45,043 | +1.31% | 115.4만 |
|---|
| 2025.10.28 | ₩45,034 | ₩45,445 | ₩44,542 | ₩44,668 | -0.81% | 88.4만 |
|---|
| 2025.10.27 | ₩45,428 | ₩45,732 | ₩44,989 | ₩45,204 | -0.49% | 55.5만 |
|---|
| 2025.10.24 | ₩45,749 | ₩45,749 | ₩45,204 | ₩45,249 | -1.09% | 85만 |
|---|
| 2025.10.23 | ₩45,821 | ₩46,241 | ₩45,016 | ₩45,392 | -0.94% | 80.3만 |
|---|
| 2025.10.22 | ₩46,125 | ₩46,250 | ₩45,401 | ₩45,821 | -0.66% | 68.6만 |
|---|
| 2025.10.21 | ₩45,633 | ₩46,313 | ₩45,419 | ₩46,018 | +0.84% | 86.1만 |
|---|
| 2025.10.20 | ₩45,678 | ₩45,884 | ₩45,311 | ₩45,651 | -0.06% | 57.6만 |
|---|
| 2025.10.17 | ₩45,633 | ₩46,187 | ₩45,231 | ₩45,517 | -0.25% | 38.4만 |
|---|
| 2025.10.16 | ₩46,393 | ₩46,393 | ₩45,463 | ₩45,696 | -1.50% | 42.6만 |
|---|
| 2025.10.15 | ₩46,617 | ₩46,751 | ₩45,445 | ₩45,928 | -1.48% | 70.5만 |
|---|
| 2025.10.14 | ₩45,159 | ₩46,787 | ₩44,712 | ₩46,465 | +2.89% | 62.4만 |
|---|
| 2025.10.13 | ₩45,419 | ₩45,624 | ₩44,927 | ₩45,454 | +0.08% | 59만 |
|---|
| 2025.10.10 | ₩45,240 | ₩45,490 | ₩44,882 | ₩45,016 | -0.49% | 77.3만 |
|---|