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 | ₩60,791 | ₩60,925 | ₩59,329 | ₩59,704 | -1.79% | 67.9만 |
| 2026.10.08 | ₩60,281 | ₩60,938 | ₩59,973 | ₩60,563 | +0.47% | 76만 |
| 2026.10.07 | ₩62,159 | ₩62,427 | ₩60,067 | ₩60,522 | -2.63% | 63.4만 |
| 2026.10.06 | ₩63,594 | ₩63,929 | ₩62,923 | ₩63,097 | -0.78% | 49.1만 |
| 2026.10.05 | ₩63,366 | ₩63,969 | ₩62,239 | ₩63,245 | -0.19% | 65.5만 |
| 2026.10.02 | ₩63,030 | ₩63,459 | ₩62,252 | ₩63,272 | +0.38% | 78.2만 |
| 2026.10.01 | ₩61,421 | ₩62,829 | ₩60,871 | ₩61,944 | +0.85% | 78.4만 |
| 2026.09.30 | ₩62,092 | ₩62,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,434 |
| -1.06% |
| 87.1만 |
| 2026.09.29 | ₩63,768 | ₩63,822 | ₩61,729 | ₩62,078 | -2.65% | 81.8만 |
|---|
| 2026.09.28 | ₩63,701 | ₩64,264 | ₩63,030 | ₩63,741 | +0.06% | 48.6만 |
|---|
| 2026.09.25 | ₩64,345 | ₩65,283 | ₩64,224 | ₩64,331 | -0.02% | 45.7만 |
|---|
| 2026.09.24 | ₩64,546 | ₩64,854 | ₩63,822 | ₩64,345 | -0.31% | 46.5만 |
|---|
| 2026.09.23 | ₩64,546 | ₩65,189 | ₩63,567 | ₩64,425 | -0.19% | 47.1만 |
|---|
| 2026.09.22 | ₩65,350 | ₩65,686 | ₩64,291 | ₩64,733 | -0.94% | 71.5만 |
|---|
| 2026.09.21 | ₩65,900 | ₩65,900 | ₩64,264 | ₩64,492 | -2.14% | 59.9만 |
|---|
| 2026.09.18 | ₩66,034 | ₩66,289 | ₩64,170 | ₩65,605 | -0.65% | 170.8만 |
|---|
| 2026.09.17 | ₩66,933 | ₩67,442 | ₩66,195 | ₩66,624 | -0.46% | 68.3만 |
|---|
| 2026.09.16 | ₩66,276 | ₩67,147 | ₩64,774 | ₩65,726 | -0.83% | 63.1만 |
|---|
| 2026.09.15 | ₩65,122 | ₩66,370 | ₩64,492 | ₩66,075 | +1.46% | 71.3만 |
|---|
| 2026.09.14 | ₩64,318 | ₩65,391 | ₩64,143 | ₩65,216 | +1.40% | 122.8만 |
|---|
| 2026.09.11 | ₩65,592 | ₩66,530 | ₩64,760 | ₩64,787 | -1.23% | 52.1만 |
|---|
| 2026.09.10 | ₩65,565 | ₩65,766 | ₩64,398 | ₩64,626 | -1.43% | 52.3만 |
|---|
| 2026.09.09 | ₩65,981 | ₩66,329 | ₩65,552 | ₩66,168 | +0.28% | 43.7만 |
|---|
| 2026.09.08 | ₩67,590 | ₩68,019 | ₩66,437 | ₩66,785 | -1.19% | 49.3만 |
|---|
| 2026.09.04 | ₩66,477 | ₩68,448 | ₩66,477 | ₩68,328 | +2.78% | 37만 |
|---|
| 2026.09.03 | ₩66,826 | ₩67,483 | ₩65,779 | ₩67,201 | +0.56% | 43.5만 |
|---|
| 2026.09.02 | ₩65,203 | ₩66,799 | ₩64,988 | ₩66,155 | +1.46% | 69.9만 |
|---|
| 2026.09.01 | ₩68,381 | ₩70,004 | ₩64,613 | ₩65,377 | -4.39% | 72.8만 |
|---|
| 2026.08.31 | ₩68,189 | ₩69,029 | ₩68,171 | ₩68,690 | +0.73% | 46만 |
|---|
| 2026.08.28 | ₩68,913 | ₩68,976 | ₩67,805 | ₩68,189 | -1.05% | 47.7만 |
|---|
| 2026.08.27 | ₩68,287 | ₩68,779 | ₩67,787 | ₩68,502 | +0.31% | 49.7만 |
|---|
| 2026.08.26 | ₩69,369 | ₩70,022 | ₩68,690 | ₩68,815 | -0.80% | 35.8만 |
|---|
| 2026.08.25 | ₩70,558 | ₩70,558 | ₩67,974 | ₩68,940 | -2.29% | 42.2만 |
|---|
| 2026.08.24 | ₩70,871 | ₩71,336 | ₩69,467 | ₩70,388 | -0.68% | 37.6만 |
|---|
| 2026.08.21 | ₩69,244 | ₩70,639 | ₩68,788 | ₩70,433 | +1.72% | 58.6만 |
|---|
| 2026.08.20 | ₩69,271 | ₩70,236 | ₩68,404 | ₩68,940 | -0.48% | 57.8만 |
|---|
| 2026.08.19 | ₩71,899 | ₩71,998 | ₩69,995 | ₩70,031 | -2.60% | 56.1만 |
|---|
| 2026.08.18 | ₩73,428 | ₩73,428 | ₩70,889 | ₩70,978 | -3.34% | 103.6만 |
|---|
| 2026.08.17 | ₩73,044 | ₩74,152 | ₩72,963 | ₩73,428 | +0.53% | 56.9만 |
|---|
| 2026.08.14 | ₩73,687 | ₩73,777 | ₩73,070 | ₩73,517 | -0.23% | 59.3만 |
|---|
| 2026.08.13 | ₩72,418 | ₩74,268 | ₩71,783 | ₩73,714 | +1.79% | 85.7만 |
|---|
| 2026.08.12 | ₩73,133 | ₩73,321 | ₩71,363 | ₩72,087 | -1.43% | 65만 |
|---|
| 2026.08.11 | ₩72,212 | ₩73,044 | ₩71,551 | ₩72,945 | +1.02% | 52.6만 |
|---|
| 2026.08.10 | ₩72,114 | ₩72,221 | ₩71,148 | ₩71,703 | -0.57% | 82만 |
|---|
| 2026.08.07 | ₩71,604 | ₩72,516 | ₩71,193 | ₩71,595 | -0.01% | 61.3만 |
|---|
| 2026.08.06 | ₩73,902 | ₩73,902 | ₩71,041 | ₩71,282 | -3.54% | 46.9만 |
|---|
| 2026.08.05 | ₩74,420 | ₩74,751 | ₩73,088 | ₩73,133 | -1.73% | 40.4만 |
|---|
| 2026.08.04 | ₩71,542 | ₩74,563 | ₩71,542 | ₩73,991 | +3.42% | 75.3만 |
|---|
| 2026.08.03 | ₩71,711 | ₩73,160 | ₩71,711 | ₩72,382 | +0.94% | 86.1만 |
|---|
| 2026.07.31 | ₩71,524 | ₩72,436 | ₩70,263 | ₩71,336 | -0.26% | 104.4만 |
|---|
| 2026.07.30 | ₩72,534 | ₩72,883 | ₩69,718 | ₩71,461 | -1.48% | 148만 |
|---|
| 2026.07.29 | ₩70,540 | ₩74,653 | ₩69,995 | ₩72,972 | +3.45% | 173.7만 |
|---|
| 2026.07.28 | ₩69,602 | ₩70,612 | ₩68,716 | ₩70,469 | +1.25% | 60.8만 |
|---|
| 2026.07.27 | ₩68,824 | ₩69,914 | ₩68,368 | ₩68,842 | +0.03% | 71.9만 |
|---|
| 2026.07.24 | ₩68,529 | ₩69,682 | ₩68,260 | ₩68,457 | -0.10% | 40.4만 |
|---|
| 2026.07.23 | ₩67,420 | ₩68,618 | ₩67,205 | ₩68,278 | +1.27% | 45.3만 |
|---|
| 2026.07.22 | ₩68,180 | ₩69,065 | ₩67,644 | ₩68,260 | +0.12% | 53.1만 |
|---|
| 2026.07.21 | ₩67,286 | ₩67,974 | ₩66,052 | ₩67,867 | +0.86% | 61.7만 |
|---|
| 2026.07.20 | ₩69,324 | ₩70,201 | ₩66,982 | ₩66,982 | -3.38% | 51.2만 |
|---|
| 2026.07.17 | ₩70,183 | ₩71,676 | ₩67,903 | ₩68,743 | -2.05% | 73.9만 |
|---|
| 2026.07.16 | ₩67,849 | ₩71,416 | ₩67,474 | ₩71,220 | +4.97% | 105.8만 |
|---|
| 2026.07.15 | ₩67,930 | ₩69,190 | ₩67,438 | ₩68,108 | +0.26% | 82.4만 |
|---|
| 2026.07.14 | ₩67,688 | ₩68,046 | ₩66,839 | ₩67,822 | +0.20% | 74.6만 |
|---|
| 2026.07.13 | ₩67,509 | ₩68,064 | ₩66,553 | ₩67,268 | -0.36% | 59.4만 |
|---|
| 2026.07.10 | ₩66,034 | ₩67,849 | ₩66,034 | ₩67,483 | +2.19% | 62.3만 |
|---|
| 2026.07.09 | ₩65,024 | ₩66,276 | ₩64,836 | ₩66,106 | +1.66% | 52.4만 |
|---|
| 2026.07.08 | ₩64,443 | ₩64,997 | ₩63,370 | ₩64,881 | +0.68% | 51.1만 |
|---|
| 2026.07.07 | ₩66,624 | ₩67,054 | ₩64,014 | ₩64,452 | -3.26% | 54만 |
|---|
| 2026.07.06 | ₩65,230 | ₩66,919 | ₩64,371 | ₩66,624 | +2.14% | 51.8만 |
|---|
| 2026.07.02 | ₩64,523 | ₩65,498 | ₩63,898 | ₩65,408 | +1.37% | 46.7만 |
|---|
| 2026.07.01 | ₩65,319 | ₩65,319 | ₩64,139 | ₩64,345 | -1.49% | 69.9만 |
|---|
| 2026.06.30 | ₩64,595 | ₩65,301 | ₩63,656 | ₩65,256 | +1.02% | 120.8만 |
|---|
| 2026.06.29 | ₩64,237 | ₩64,818 | ₩62,968 | ₩64,702 | +0.72% | 107.7만 |
|---|
| 2026.06.26 | ₩65,203 | ₩66,159 | ₩63,790 | ₩65,069 | -0.21% | 349.3만 |
|---|
| 2026.06.25 | ₩64,443 | ₩66,982 | ₩64,085 | ₩65,489 | +1.62% | 54.8만 |
|---|
| 2026.06.24 | ₩62,315 | ₩64,702 | ₩62,154 | ₩64,577 | +3.63% | 93.7만 |
|---|
| 2026.06.23 | ₩62,324 | ₩63,164 | ₩62,056 | ₩62,217 | -0.17% | 66.3만 |
|---|
| 2026.06.22 | ₩62,637 | ₩63,442 | ₩61,108 | ₩63,129 | +0.79% | 70.6만 |
|---|
| 2026.06.18 | ₩61,385 | ₩62,968 | ₩61,385 | ₩62,682 | +2.11% | 141.3만 |
|---|
| 2026.06.17 | ₩62,664 | ₩63,522 | ₩60,196 | ₩60,733 | -3.08% | 72.5만 |
|---|
| 2026.06.16 | ₩62,977 | ₩63,978 | ₩62,539 | ₩63,057 | +0.13% | 70만 |
|---|
| 2026.06.15 | ₩63,155 | ₩63,996 | ₩62,396 | ₩62,628 | -0.84% | 73.7만 |
|---|
| 2026.06.12 | ₩61,966 | ₩62,753 | ₩61,591 | ₩62,565 | +0.97% | 87.3만 |
|---|
| 2026.06.11 | ₩61,153 | ₩61,877 | ₩60,125 | ₩61,770 | +1.01% | 83.4만 |
|---|
| 2026.06.10 | ₩61,645 | ₩62,583 | ₩60,035 | ₩60,590 | -1.71% | 49.9만 |
|---|
| 2026.06.09 | ₩60,867 | ₩62,127 | ₩60,509 | ₩61,278 | +0.68% | 102.4만 |
|---|
| 2026.06.08 | ₩60,062 | ₩61,448 | ₩60,053 | ₩60,143 | +0.13% | 74.4만 |
|---|
| 2026.06.05 | ₩59,114 | ₩60,482 | ₩58,721 | ₩59,919 | +1.36% | 58.7만 |
|---|
| 2026.06.04 | ₩60,777 | ₩61,001 | ₩59,105 | ₩59,114 | -2.74% | 99만 |
|---|
| 2026.06.03 | ₩59,526 | ₩60,035 | ₩58,801 | ₩59,660 | +0.23% | 91.7만 |
|---|
| 2026.06.02 | ₩59,830 | ₩61,153 | ₩59,275 | ₩59,973 | +0.24% | 80.6만 |
|---|
| 2026.06.01 | ₩61,394 | ₩61,394 | ₩59,007 | ₩59,830 | -2.55% | 105.2만 |
|---|
| 2026.05.29 | ₩63,272 | ₩63,790 | ₩61,841 | ₩61,984 | -2.03% | 68.5만 |
|---|
| 2026.05.28 | ₩64,193 | ₩64,425 | ₩63,209 | ₩63,486 | -1.10% | 70.8만 |
|---|
| 2026.05.27 | ₩63,316 | ₩65,167 | ₩63,299 | ₩64,479 | +1.84% | 57.9만 |
|---|
| 2026.05.26 | ₩61,841 | ₩62,851 | ₩61,653 | ₩62,851 | +1.63% | 77.1만 |
|---|
| 2026.05.22 | ₩62,074 | ₩62,074 | ₩61,332 | ₩61,591 | -0.78% | 44.7만 |
|---|
| 2026.05.21 | ₩61,868 | ₩62,422 | ₩60,849 | ₩61,966 | +0.16% | 49.4만 |
|---|
| 2026.05.20 | ₩61,546 | ₩62,968 | ₩61,171 | ₩62,539 | +1.61% | 55.4만 |
|---|
| 2026.05.19 | ₩61,242 | ₩61,591 | ₩60,232 | ₩61,332 | +0.15% | 59.7만 |
|---|
| 2026.05.18 | ₩61,591 | ₩62,530 | ₩61,197 | ₩61,448 | -0.23% | 44.3만 |
|---|
| 2026.05.15 | ₩62,896 | ₩63,075 | ₩61,367 | ₩61,439 | -2.32% | 43만 |
|---|
| 2026.05.14 | ₩63,191 | ₩63,781 | ₩62,279 | ₩63,102 | -0.14% | 60.9만 |
|---|
| 2026.05.13 | ₩64,148 | ₩64,309 | ₩62,181 | ₩62,655 | -2.33% | 68.7만 |
|---|
| 2026.05.12 | ₩64,684 | ₩65,355 | ₩63,129 | ₩64,371 | -0.48% | 58만 |
|---|
| 2026.05.11 | ₩64,899 | ₩65,319 | ₩63,835 | ₩64,809 | -0.14% | 68.7만 |
|---|
| 2026.05.08 | ₩63,906 | ₩65,239 | ₩63,486 | ₩64,649 | +1.16% | 71.4만 |
|---|
| 2026.05.07 | ₩64,666 | ₩64,711 | ₩63,307 | ₩63,746 | -1.42% | 53.5만 |
|---|
| 2026.05.06 | ₩64,345 | ₩65,239 | ₩64,121 | ₩64,353 | +0.01% | 84.2만 |
|---|
| 2026.05.05 | ₩64,014 | ₩64,380 | ₩62,977 | ₩63,406 | -0.95% | 59.7만 |
|---|
| 2026.05.04 | ₩64,550 | ₩65,256 | ₩62,923 | ₩63,504 | -1.62% | 67.8만 |
|---|
| 2026.05.01 | ₩66,294 | ₩66,294 | ₩64,282 | ₩65,256 | -1.56% | 83.1만 |
|---|
| 2026.04.30 | ₩64,353 | ₩66,508 | ₩64,201 | ₩66,186 | +2.85% | 90.5만 |
|---|
| 2026.04.29 | ₩64,890 | ₩68,430 | ₩63,996 | ₩64,353 | -0.83% | 91.5만 |
|---|
| 2026.04.28 | ₩68,448 | ₩68,448 | ₩66,964 | ₩67,331 | -1.63% | 59.9만 |
|---|
| 2026.04.27 | ₩67,456 | ₩68,833 | ₩67,304 | ₩68,126 | +0.99% | 74.1만 |
|---|
| 2026.04.24 | ₩66,437 | ₩68,001 | ₩65,882 | ₩66,982 | +0.82% | 56.3만 |
|---|
| 2026.04.23 | ₩66,419 | ₩68,350 | ₩66,043 | ₩66,714 | +0.44% | 43.2만 |
|---|
| 2026.04.22 | ₩66,258 | ₩66,258 | ₩65,194 | ₩65,927 | -0.50% | 47만 |
|---|
| 2026.04.21 | ₩67,054 | ₩67,831 | ₩65,703 | ₩65,873 | -1.76% | 58.2만 |
|---|
| 2026.04.20 | ₩65,784 | ₩67,501 | ₩65,301 | ₩67,107 | +2.01% | 51만 |
|---|
| 2026.04.17 | ₩63,406 | ₩66,919 | ₩63,290 | ₩66,097 | +4.24% | 81.7만 |
|---|
| 2026.04.16 | ₩61,734 | ₩62,860 | ₩61,734 | ₩62,467 | +1.19% | 45.9만 |
|---|
| 2026.04.15 | ₩63,361 | ₩63,486 | ₩62,306 | ₩62,548 | -1.28% | 46.4만 |
|---|
| 2026.04.14 | ₩63,209 | ₩64,300 | ₩62,726 | ₩63,719 | +0.81% | 38.5만 |
|---|
| 2026.04.13 | ₩63,164 | ₩63,638 | ₩62,583 | ₩63,388 | +0.35% | 54.3만 |
|---|
| 2026.04.10 | ₩63,567 | ₩64,032 | ₩63,191 | ₩63,611 | +0.07% | 77.1만 |
|---|
| 2026.04.09 | ₩62,583 | ₩64,309 | ₩62,458 | ₩63,665 | +1.73% | 44.4만 |
|---|
| 2026.04.08 | ₩61,975 | ₩62,941 | ₩61,296 | ₩62,762 | +1.27% | 45만 |
|---|
| 2026.04.07 | ₩59,660 | ₩60,446 | ₩58,515 | ₩59,812 | +0.25% | 72.5만 |
|---|
| 2026.04.06 | ₩58,471 | ₩59,722 | ₩57,514 | ₩59,669 | +2.05% | 44.7만 |
|---|
| 2026.04.02 | ₩58,042 | ₩59,427 | ₩57,487 | ₩58,775 | +1.26% | 46.6만 |
|---|
| 2026.04.01 | ₩59,105 | ₩60,384 | ₩58,936 | ₩59,025 | -0.14% | 86.3만 |
|---|
| 2026.03.31 | ₩58,953 | ₩60,205 | ₩57,398 | ₩59,105 | +0.26% | 75.9만 |
|---|
| 2026.03.30 | ₩59,526 | ₩60,384 | ₩57,943 | ₩58,086 | -2.42% | 82.6만 |
|---|
| 2026.03.27 | ₩58,909 | ₩59,463 | ₩58,453 | ₩59,079 | +0.29% | 39만 |
|---|
| 2026.03.26 | ₩59,561 | ₩60,643 | ₩58,462 | ₩59,186 | -0.63% | 56.1만 |
|---|
| 2026.03.25 | ₩60,134 | ₩60,572 | ₩59,096 | ₩60,205 | +0.12% | 57.1만 |
|---|
| 2026.03.24 | ₩57,219 | ₩59,758 | ₩57,219 | ₩59,552 | +4.08% | 50.8만 |
|---|
| 2026.03.23 | ₩57,845 | ₩59,919 | ₩57,246 | ₩58,632 | +1.36% | 75.4만 |
|---|
| 2026.03.20 | ₩56,674 | ₩57,112 | ₩55,091 | ₩56,334 | -0.60% | 193만 |
|---|
| 2026.03.19 | ₩56,495 | ₩56,960 | ₩55,359 | ₩56,423 | -0.13% | 73.3만 |
|---|
| 2026.03.18 | ₩55,502 | ₩57,076 | ₩55,136 | ₩56,683 | +2.13% | 79.6만 |
|---|
| 2026.03.17 | ₩56,012 | ₩56,647 | ₩54,957 | ₩55,780 | -0.42% | 42.3만 |
|---|
| 2026.03.16 | ₩55,315 | ₩56,289 | ₩55,100 | ₩55,753 | +0.79% | 41.2만 |
|---|
| 2026.03.13 | ₩55,511 | ₩55,645 | ₩53,965 | ₩55,207 | -0.55% | 68만 |
|---|
| 2026.03.12 | ₩56,817 | ₩57,130 | ₩54,966 | ₩55,073 | -3.07% | 89.6만 |
|---|
| 2026.03.11 | ₩57,371 | ₩58,229 | ₩57,139 | ₩57,764 | +0.69% | 59만 |
|---|
| 2026.03.10 | ₩57,684 | ₩58,784 | ₩57,326 | ₩57,746 | +0.11% | 67.4만 |
|---|
| 2026.03.09 | ₩58,050 | ₩58,337 | ₩56,101 | ₩58,202 | +0.26% | 63.9만 |
|---|
| 2026.03.06 | ₩59,946 | ₩61,913 | ₩58,506 | ₩59,034 | -1.52% | 104.6만 |
|---|
| 2026.03.05 | ₩62,932 | ₩63,406 | ₩61,296 | ₩61,439 | -2.37% | 54.8만 |
|---|
| 2026.03.04 | ₩64,890 | ₩65,650 | ₩63,638 | ₩63,754 | -1.75% | 65.5만 |
|---|
| 2026.03.03 | ₩63,710 | ₩64,282 | ₩62,637 | ₩64,184 | +0.74% | 63.8만 |
|---|
| 2026.03.02 | ₩62,780 | ₩64,836 | ₩62,369 | ₩64,693 | +3.05% | 70.3만 |
|---|
| 2026.02.27 | ₩63,746 | ₩64,130 | ₩62,270 | ₩63,450 | -0.46% | 98.8만 |
|---|
| 2026.02.26 | ₩64,157 | ₩64,353 | ₩63,370 | ₩64,058 | -0.15% | 74.1만 |
|---|
| 2026.02.25 | ₩65,811 | ₩65,811 | ₩62,449 | ₩63,638 | -3.30% | 105.1만 |
|---|
| 2026.02.24 | ₩65,623 | ₩66,446 | ₩65,373 | ₩65,784 | +0.25% | 75.5만 |
|---|
| 2026.02.23 | ₩66,705 | ₩67,071 | ₩65,051 | ₩65,507 | -1.80% | 63.2만 |
|---|
| 2026.02.20 | ₩65,882 | ₩67,939 | ₩65,552 | ₩67,286 | +2.13% | 87.2만 |
|---|
| 2026.02.19 | ₩63,576 | ₩65,972 | ₩62,655 | ₩65,909 | +3.67% | 196.9만 |
|---|
| 2026.02.18 | ₩62,592 | ₩65,820 | ₩62,592 | ₩64,380 | +2.86% | 147.8만 |
|---|
| 2026.02.17 | ₩64,237 | ₩64,371 | ₩62,297 | ₩62,592 | -2.56% | 72.1만 |
|---|
| 2026.02.13 | ₩64,854 | ₩64,899 | ₩63,763 | ₩64,023 | -1.28% | 43만 |
|---|
| 2026.02.12 | ₩65,319 | ₩66,329 | ₩63,862 | ₩64,345 | -1.49% | 53.1만 |
|---|
| 2026.02.11 | ₩64,327 | ₩65,560 | ₩63,978 | ₩65,203 | +1.36% | 64.6만 |
|---|
| 2026.02.10 | ₩63,924 | ₩64,443 | ₩63,209 | ₩63,978 | +0.08% | 79.2만 |
|---|
| 2026.02.09 | ₩65,149 | ₩65,498 | ₩63,361 | ₩63,513 | -2.51% | 64.7만 |
|---|
| 2026.02.06 | ₩64,818 | ₩65,945 | ₩64,452 | ₩64,944 | +0.19% | 70.1만 |
|---|
| 2026.02.05 | ₩62,691 | ₩64,684 | ₩62,512 | ₩64,371 | +2.68% | 110.7만 |
|---|
| 2026.02.04 | ₩60,965 | ₩63,281 | ₩60,661 | ₩63,048 | +3.42% | 82.4만 |
|---|
| 2026.02.03 | ₩59,839 | ₩61,296 | ₩58,810 | ₩60,536 | +1.17% | 86.9만 |
|---|
| 2026.02.02 | ₩57,049 | ₩59,973 | ₩57,049 | ₩59,937 | +5.06% | 87.3만 |
|---|
| 2026.01.30 | ₩55,949 | ₩57,872 | ₩55,869 | ₩57,389 | +2.57% | 157.2만 |
|---|
| 2026.01.29 | ₩56,012 | ₩56,683 | ₩55,333 | ₩56,584 | +1.02% | 66만 |
|---|
| 2026.01.28 | ₩56,218 | ₩56,584 | ₩55,315 | ₩55,681 | -0.95% | 53만 |
|---|
| 2026.01.27 | ₩56,218 | ₩56,504 | ₩55,458 | ₩56,075 | -0.25% | 38.9만 |
|---|
| 2026.01.26 | ₩56,423 | ₩57,103 | ₩55,493 | ₩56,343 | -0.14% | 38.1만 |
|---|
| 2026.01.23 | ₩57,881 | ₩57,952 | ₩55,815 | ₩56,334 | -2.67% | 54.6만 |
|---|
| 2026.01.22 | ₩58,113 | ₩59,105 | ₩57,711 | ₩58,274 | +0.28% | 87.6만 |
|---|
| 2026.01.21 | ₩56,513 | ₩57,988 | ₩56,092 | ₩57,863 | +2.39% | 72.5만 |
|---|
| 2026.01.20 | ₩54,930 | ₩56,155 | ₩54,483 | ₩56,048 | +2.03% | 71.3만 |
|---|
| 2026.01.16 | ₩54,850 | ₩55,377 | ₩54,313 | ₩55,011 | +0.29% | 62.9만 |
|---|
| 2026.01.15 | ₩53,088 | ₩55,377 | ₩52,641 | ₩54,957 | +3.52% | 56.2만 |
|---|
| 2026.01.14 | ₩52,686 | ₩53,160 | ₩52,418 | ₩53,088 | +0.76% | 49.4만 |
|---|
| 2026.01.13 | ₩52,999 | ₩53,527 | ₩52,507 | ₩52,776 | -0.42% | 71.5만 |
|---|
| 2026.01.12 | ₩52,034 | ₩52,793 | ₩51,801 | ₩52,722 | +1.32% | 32.9만 |
|---|
| 2026.01.09 | ₩51,837 | ₩52,579 | ₩51,381 | ₩52,463 | +1.21% | 44.8만 |
|---|
| 2026.01.08 | ₩50,245 | ₩52,641 | ₩49,933 | ₩51,837 | +3.17% | 89.7만 |
|---|
| 2026.01.07 | ₩50,818 | ₩51,274 | ₩49,906 | ₩50,299 | -1.02% | 52.3만 |
|---|
| 2026.01.06 | ₩49,637 | ₩51,122 | ₩49,289 | ₩50,746 | +2.23% | 90.6만 |
|---|
| 2026.01.05 | ₩48,162 | ₩50,576 | ₩48,162 | ₩49,852 | +3.51% | 45.8만 |
|---|
| 2026.01.02 | ₩48,431 | ₩48,645 | ₩47,778 | ₩48,359 | -0.15% | 45만 |
|---|
| 2025.12.31 | ₩49,101 | ₩49,369 | ₩48,091 | ₩48,225 | -1.78% | 88.9만 |
|---|
| 2025.12.30 | ₩49,360 | ₩49,843 | ₩48,815 | ₩49,003 | -0.72% | 41.2만 |
|---|
| 2025.12.29 | ₩49,834 | ₩50,219 | ₩49,378 | ₩49,468 | -0.74% | 31.8만 |
|---|
| 2025.12.26 | ₩50,120 | ₩50,317 | ₩49,700 | ₩49,718 | -0.80% | 24.5만 |
|---|
| 2025.12.24 | ₩50,076 | ₩50,388 | ₩49,629 | ₩50,192 | +0.23% | 27만 |
|---|
| 2025.12.23 | ₩50,388 | ₩50,692 | ₩49,924 | ₩49,959 | -0.85% | 47.6만 |
|---|
| 2025.12.22 | ₩50,424 | ₩51,229 | ₩50,299 | ₩50,576 | +0.30% | 46.2만 |
|---|
| 2025.12.19 | ₩50,406 | ₩50,818 | ₩49,915 | ₩50,567 | +0.32% | 276.1만 |
|---|
| 2025.12.18 | ₩51,148 | ₩51,953 | ₩50,657 | ₩50,666 | -0.94% | 74.3만 |
|---|
| 2025.12.17 | ₩50,594 | ₩51,327 | ₩50,210 | ₩51,032 | +0.87% | 120.9만 |
|---|
| 2025.12.16 | ₩50,871 | ₩51,774 | ₩50,675 | ₩50,782 | -0.18% | 98.2만 |
|---|
| 2025.12.15 | ₩50,880 | ₩50,934 | ₩50,353 | ₩50,809 | -0.14% | 129.7만 |
|---|
| 2025.12.12 | ₩52,489 | ₩53,491 | ₩49,897 | ₩50,335 | -4.10% | 102.8만 |
|---|
| 2025.12.11 | ₩52,382 | ₩53,348 | ₩52,275 | ₩52,588 | +0.39% | 89.7만 |
|---|
| 2025.12.10 | ₩49,146 | ₩52,516 | ₩49,137 | ₩52,302 | +6.42% | 78.2만 |
|---|
| 2025.12.09 | ₩48,448 | ₩49,146 | ₩48,448 | ₩49,092 | +1.33% | 85.4만 |
|---|
| 2025.12.08 | ₩49,235 | ₩49,459 | ₩48,180 | ₩48,636 | -1.22% | 50.6만 |
|---|
| 2025.12.05 | ₩48,645 | ₩49,450 | ₩48,270 | ₩49,101 | +0.94% | 36.8만 |
|---|
| 2025.12.04 | ₩48,931 | ₩49,485 | ₩48,743 | ₩48,878 | -0.11% | 56.5만 |
|---|
| 2025.12.03 | ₩47,420 | ₩48,547 | ₩47,349 | ₩48,350 | +1.96% | 50.2만 |
|---|
| 2025.12.02 | ₩47,143 | ₩47,572 | ₩46,464 | ₩47,331 | +0.40% | 79.3만 |
|---|
| 2025.12.01 | ₩46,195 | ₩47,232 | ₩45,972 | ₩47,125 | +2.01% | 72.9만 |
|---|
| 2025.11.28 | ₩46,750 | ₩46,982 | ₩45,829 | ₩46,544 | -0.44% | 30.5만 |
|---|
| 2025.11.26 | ₩45,784 | ₩47,027 | ₩45,784 | ₩46,750 | +2.11% | 115.9만 |
|---|
| 2025.11.25 | ₩45,507 | ₩46,490 | ₩45,471 | ₩46,321 | +1.79% | 70.2만 |
|---|
| 2025.11.24 | ₩45,471 | ₩45,909 | ₩45,149 | ₩45,167 | -0.67% | 75만 |
|---|
| 2025.11.21 | ₩43,531 | ₩45,874 | ₩43,531 | ₩45,534 | +4.60% | 99.3만 |
|---|
| 2025.11.20 | ₩43,647 | ₩44,309 | ₩43,120 | ₩43,370 | -0.63% | 357.2만 |
|---|
| 2025.11.19 | ₩42,530 | ₩43,451 | ₩42,333 | ₩43,209 | +1.60% | 110.7만 |
|---|
| 2025.11.18 | ₩41,761 | ₩42,753 | ₩41,502 | ₩42,485 | +1.73% | 64.4만 |
|---|
| 2025.11.17 | ₩41,984 | ₩42,405 | ₩41,493 | ₩41,761 | -0.53% | 136.5만 |
|---|
| 2025.11.14 | ₩42,798 | ₩42,914 | ₩42,136 | ₩42,306 | -1.15% | 66.8만 |
|---|
| 2025.11.13 | ₩44,103 | ₩44,559 | ₩42,503 | ₩43,004 | -2.49% | 80.4만 |
|---|
| 2025.11.12 | ₩44,461 | ₩45,069 | ₩44,068 | ₩44,103 | -0.80% | 84.8만 |
|---|
| 2025.11.11 | ₩44,524 | ₩44,684 | ₩44,202 | ₩44,631 | +0.24% | 338.6만 |
|---|
| 2025.11.10 | ₩43,844 | ₩44,792 | ₩43,236 | ₩44,506 | +1.51% | 87.2만 |
|---|
| 2025.11.07 | ₩42,306 | ₩43,719 | ₩42,029 | ₩43,638 | +3.15% | 109.7만 |
|---|
| 2025.11.06 | ₩41,975 | ₩42,575 | ₩41,707 | ₩42,262 | +0.68% | 97.6만 |
|---|
| 2025.11.05 | ₩41,546 | ₩42,619 | ₩41,198 | ₩42,038 | +1.18% | 130.1만 |
|---|
| 2025.11.04 | ₩41,967 | ₩42,011 | ₩40,831 | ₩41,734 | -0.55% | 138.2만 |
|---|
| 2025.11.03 | ₩44,139 | ₩44,515 | ₩41,922 | ₩42,038 | -4.76% | 117.8만 |
|---|
| 2025.10.31 | ₩44,488 | ₩44,738 | ₩43,477 | ₩44,175 | -0.70% | 148.5만 |
|---|
| 2025.10.30 | ₩47,536 | ₩47,536 | ₩44,148 | ₩44,917 | -5.51% | 109.8만 |
|---|
| 2025.10.29 | ₩44,461 | ₩45,900 | ₩44,461 | ₩45,042 | +1.31% | 115.4만 |
|---|
| 2025.10.28 | ₩45,033 | ₩45,444 | ₩44,541 | ₩44,667 | -0.81% | 88.4만 |
|---|
| 2025.10.27 | ₩45,427 | ₩45,730 | ₩44,988 | ₩45,203 | -0.49% | 55.5만 |
|---|
| 2025.10.24 | ₩45,748 | ₩45,748 | ₩45,203 | ₩45,248 | -1.09% | 85만 |
|---|
| 2025.10.23 | ₩45,820 | ₩46,240 | ₩45,015 | ₩45,391 | -0.94% | 80.3만 |
|---|
| 2025.10.22 | ₩46,124 | ₩46,249 | ₩45,400 | ₩45,820 | -0.66% | 68.6만 |
|---|
| 2025.10.21 | ₩45,632 | ₩46,312 | ₩45,418 | ₩46,017 | +0.84% | 86.1만 |
|---|
| 2025.10.20 | ₩45,677 | ₩45,882 | ₩45,310 | ₩45,650 | -0.06% | 57.6만 |
|---|
| 2025.10.17 | ₩45,632 | ₩46,186 | ₩45,230 | ₩45,516 | -0.25% | 38.4만 |
|---|
| 2025.10.16 | ₩46,392 | ₩46,392 | ₩45,462 | ₩45,695 | -1.50% | 42.6만 |
|---|
| 2025.10.15 | ₩46,616 | ₩46,750 | ₩45,444 | ₩45,927 | -1.48% | 70.5만 |
|---|
| 2025.10.14 | ₩45,158 | ₩46,785 | ₩44,711 | ₩46,464 | +2.89% | 62.4만 |
|---|
| 2025.10.13 | ₩45,418 | ₩45,623 | ₩44,926 | ₩45,453 | +0.08% | 59만 |
|---|
| 2025.10.10 | ₩45,239 | ₩45,489 | ₩44,881 | ₩45,015 | -0.49% | 77.3만 |
|---|