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 | ₩60,798 | ₩60,932 | ₩59,336 | ₩59,712 | -1.79% | 67.9만 |
| 2026.10.08 | ₩60,288 | ₩60,945 | ₩59,980 | ₩60,570 | +0.47% | 76만 |
| 2026.10.07 | ₩62,166 | ₩62,434 | ₩60,074 | ₩60,530 | -2.63% | 63.4만 |
| 2026.10.06 | ₩63,601 | ₩63,936 | ₩62,931 | ₩63,105 | -0.78% | 49.1만 |
| 2026.10.05 | ₩63,373 | ₩63,977 | ₩62,246 | ₩63,252 | -0.19% | 65.5만 |
| 2026.10.02 | ₩63,038 | ₩63,467 | ₩62,260 | ₩63,279 | +0.38% | 78.2만 |
| 2026.10.01 | ₩61,428 | ₩62,837 | ₩60,878 | ₩61,951 | +0.85% | 78.4만 |
| 2026.09.30 | ₩62,099 | ₩62,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,442 |
| -1.06% |
| 87.1만 |
| 2026.09.29 | ₩63,775 | ₩63,829 | ₩61,737 | ₩62,086 | -2.65% | 81.8만 |
|---|
| 2026.09.28 | ₩63,708 | ₩64,272 | ₩63,038 | ₩63,749 | +0.06% | 48.6만 |
|---|
| 2026.09.25 | ₩64,352 | ₩65,291 | ₩64,232 | ₩64,339 | -0.02% | 45.7만 |
|---|
| 2026.09.24 | ₩64,553 | ₩64,862 | ₩63,829 | ₩64,352 | -0.31% | 46.5만 |
|---|
| 2026.09.23 | ₩64,553 | ₩65,197 | ₩63,574 | ₩64,433 | -0.19% | 47.1만 |
|---|
| 2026.09.22 | ₩65,358 | ₩65,693 | ₩64,299 | ₩64,741 | -0.94% | 71.5만 |
|---|
| 2026.09.21 | ₩65,908 | ₩65,908 | ₩64,272 | ₩64,500 | -2.14% | 59.9만 |
|---|
| 2026.09.18 | ₩66,042 | ₩66,297 | ₩64,178 | ₩65,613 | -0.65% | 170.8만 |
|---|
| 2026.09.17 | ₩66,941 | ₩67,450 | ₩66,203 | ₩66,632 | -0.46% | 68.3만 |
|---|
| 2026.09.16 | ₩66,284 | ₩67,155 | ₩64,781 | ₩65,734 | -0.83% | 63.1만 |
|---|
| 2026.09.15 | ₩65,130 | ₩66,377 | ₩64,500 | ₩66,082 | +1.46% | 71.3만 |
|---|
| 2026.09.14 | ₩64,325 | ₩65,398 | ₩64,151 | ₩65,224 | +1.40% | 122.8만 |
|---|
| 2026.09.11 | ₩65,600 | ₩66,538 | ₩64,768 | ₩64,795 | -1.23% | 52.1만 |
|---|
| 2026.09.10 | ₩65,573 | ₩65,774 | ₩64,406 | ₩64,634 | -1.43% | 52.3만 |
|---|
| 2026.09.09 | ₩65,989 | ₩66,337 | ₩65,559 | ₩66,176 | +0.28% | 43.7만 |
|---|
| 2026.09.08 | ₩67,598 | ₩68,027 | ₩66,445 | ₩66,793 | -1.19% | 49.3만 |
|---|
| 2026.09.04 | ₩66,485 | ₩68,456 | ₩66,485 | ₩68,336 | +2.78% | 37만 |
|---|
| 2026.09.03 | ₩66,833 | ₩67,491 | ₩65,787 | ₩67,209 | +0.56% | 43.5만 |
|---|
| 2026.09.02 | ₩65,211 | ₩66,807 | ₩64,996 | ₩66,163 | +1.46% | 69.9만 |
|---|
| 2026.09.01 | ₩68,389 | ₩70,012 | ₩64,620 | ₩65,385 | -4.39% | 72.8만 |
|---|
| 2026.08.31 | ₩68,197 | ₩69,038 | ₩68,179 | ₩68,698 | +0.73% | 46만 |
|---|
| 2026.08.28 | ₩68,921 | ₩68,984 | ₩67,813 | ₩68,197 | -1.05% | 47.7만 |
|---|
| 2026.08.27 | ₩68,295 | ₩68,787 | ₩67,795 | ₩68,510 | +0.31% | 49.7만 |
|---|
| 2026.08.26 | ₩69,377 | ₩70,030 | ₩68,698 | ₩68,823 | -0.80% | 35.8만 |
|---|
| 2026.08.25 | ₩70,567 | ₩70,567 | ₩67,982 | ₩68,948 | -2.29% | 42.2만 |
|---|
| 2026.08.24 | ₩70,880 | ₩71,344 | ₩69,476 | ₩70,397 | -0.68% | 37.6만 |
|---|
| 2026.08.21 | ₩69,252 | ₩70,647 | ₩68,796 | ₩70,441 | +1.72% | 58.6만 |
|---|
| 2026.08.20 | ₩69,279 | ₩70,245 | ₩68,412 | ₩68,948 | -0.48% | 57.8만 |
|---|
| 2026.08.19 | ₩71,908 | ₩72,006 | ₩70,003 | ₩70,039 | -2.60% | 56.1만 |
|---|
| 2026.08.18 | ₩73,437 | ₩73,437 | ₩70,897 | ₩70,987 | -3.34% | 103.6만 |
|---|
| 2026.08.17 | ₩73,052 | ₩74,161 | ₩72,972 | ₩73,437 | +0.53% | 56.9만 |
|---|
| 2026.08.14 | ₩73,696 | ₩73,786 | ₩73,079 | ₩73,526 | -0.23% | 59.3만 |
|---|
| 2026.08.13 | ₩72,426 | ₩74,277 | ₩71,792 | ₩73,723 | +1.79% | 85.7만 |
|---|
| 2026.08.12 | ₩73,142 | ₩73,330 | ₩71,371 | ₩72,096 | -1.43% | 65만 |
|---|
| 2026.08.11 | ₩72,221 | ₩73,052 | ₩71,559 | ₩72,954 | +1.02% | 52.6만 |
|---|
| 2026.08.10 | ₩72,122 | ₩72,230 | ₩71,157 | ₩71,711 | -0.57% | 82만 |
|---|
| 2026.08.07 | ₩71,613 | ₩72,525 | ₩71,201 | ₩71,604 | -0.01% | 61.3만 |
|---|
| 2026.08.06 | ₩73,911 | ₩73,911 | ₩71,049 | ₩71,291 | -3.54% | 46.9만 |
|---|
| 2026.08.05 | ₩74,429 | ₩74,760 | ₩73,097 | ₩73,142 | -1.73% | 40.4만 |
|---|
| 2026.08.04 | ₩71,550 | ₩74,572 | ₩71,550 | ₩74,000 | +3.42% | 75.3만 |
|---|
| 2026.08.03 | ₩71,720 | ₩73,169 | ₩71,720 | ₩72,391 | +0.94% | 86.1만 |
|---|
| 2026.07.31 | ₩71,532 | ₩72,444 | ₩70,272 | ₩71,344 | -0.26% | 104.4만 |
|---|
| 2026.07.30 | ₩72,543 | ₩72,891 | ₩69,726 | ₩71,470 | -1.48% | 148만 |
|---|
| 2026.07.29 | ₩70,549 | ₩74,662 | ₩70,003 | ₩72,981 | +3.45% | 173.7만 |
|---|
| 2026.07.28 | ₩69,610 | ₩70,620 | ₩68,725 | ₩70,477 | +1.25% | 60.8만 |
|---|
| 2026.07.27 | ₩68,832 | ₩69,923 | ₩68,376 | ₩68,850 | +0.03% | 71.9만 |
|---|
| 2026.07.24 | ₩68,537 | ₩69,690 | ₩68,269 | ₩68,465 | -0.10% | 40.4만 |
|---|
| 2026.07.23 | ₩67,428 | ₩68,626 | ₩67,214 | ₩68,286 | +1.27% | 45.3만 |
|---|
| 2026.07.22 | ₩68,188 | ₩69,073 | ₩67,652 | ₩68,269 | +0.12% | 53.1만 |
|---|
| 2026.07.21 | ₩67,294 | ₩67,982 | ₩66,060 | ₩67,875 | +0.86% | 61.7만 |
|---|
| 2026.07.20 | ₩69,333 | ₩70,209 | ₩66,990 | ₩66,990 | -3.38% | 51.2만 |
|---|
| 2026.07.17 | ₩70,191 | ₩71,684 | ₩67,911 | ₩68,751 | -2.05% | 73.9만 |
|---|
| 2026.07.16 | ₩67,857 | ₩71,425 | ₩67,482 | ₩71,228 | +4.97% | 105.8만 |
|---|
| 2026.07.15 | ₩67,938 | ₩69,199 | ₩67,446 | ₩68,117 | +0.26% | 82.4만 |
|---|
| 2026.07.14 | ₩67,696 | ₩68,054 | ₩66,847 | ₩67,830 | +0.20% | 74.6만 |
|---|
| 2026.07.13 | ₩67,518 | ₩68,072 | ₩66,561 | ₩67,276 | -0.36% | 59.4만 |
|---|
| 2026.07.10 | ₩66,042 | ₩67,857 | ₩66,042 | ₩67,491 | +2.19% | 62.3만 |
|---|
| 2026.07.09 | ₩65,032 | ₩66,284 | ₩64,844 | ₩66,114 | +1.66% | 52.4만 |
|---|
| 2026.07.08 | ₩64,451 | ₩65,005 | ₩63,378 | ₩64,889 | +0.68% | 51.1만 |
|---|
| 2026.07.07 | ₩66,632 | ₩67,062 | ₩64,021 | ₩64,460 | -3.26% | 54만 |
|---|
| 2026.07.06 | ₩65,237 | ₩66,927 | ₩64,379 | ₩66,632 | +2.14% | 51.8만 |
|---|
| 2026.07.02 | ₩64,531 | ₩65,506 | ₩63,905 | ₩65,416 | +1.37% | 46.7만 |
|---|
| 2026.07.01 | ₩65,327 | ₩65,327 | ₩64,147 | ₩64,352 | -1.49% | 69.9만 |
|---|
| 2026.06.30 | ₩64,603 | ₩65,309 | ₩63,664 | ₩65,264 | +1.02% | 120.8만 |
|---|
| 2026.06.29 | ₩64,245 | ₩64,826 | ₩62,975 | ₩64,710 | +0.72% | 107.7만 |
|---|
| 2026.06.26 | ₩65,211 | ₩66,167 | ₩63,798 | ₩65,076 | -0.21% | 349.3만 |
|---|
| 2026.06.25 | ₩64,451 | ₩66,990 | ₩64,093 | ₩65,497 | +1.62% | 54.8만 |
|---|
| 2026.06.24 | ₩62,322 | ₩64,710 | ₩62,162 | ₩64,585 | +3.63% | 93.7만 |
|---|
| 2026.06.23 | ₩62,331 | ₩63,172 | ₩62,063 | ₩62,224 | -0.17% | 66.3만 |
|---|
| 2026.06.22 | ₩62,644 | ₩63,449 | ₩61,115 | ₩63,136 | +0.79% | 70.6만 |
|---|
| 2026.06.18 | ₩61,393 | ₩62,975 | ₩61,393 | ₩62,689 | +2.11% | 141.3만 |
|---|
| 2026.06.17 | ₩62,671 | ₩63,530 | ₩60,203 | ₩60,740 | -3.08% | 72.5만 |
|---|
| 2026.06.16 | ₩62,984 | ₩63,986 | ₩62,546 | ₩63,065 | +0.13% | 70만 |
|---|
| 2026.06.15 | ₩63,163 | ₩64,003 | ₩62,403 | ₩62,635 | -0.84% | 73.7만 |
|---|
| 2026.06.12 | ₩61,974 | ₩62,761 | ₩61,598 | ₩62,573 | +0.97% | 87.3만 |
|---|
| 2026.06.11 | ₩61,160 | ₩61,884 | ₩60,132 | ₩61,777 | +1.01% | 83.4만 |
|---|
| 2026.06.10 | ₩61,652 | ₩62,591 | ₩60,042 | ₩60,597 | -1.71% | 49.9만 |
|---|
| 2026.06.09 | ₩60,874 | ₩62,135 | ₩60,516 | ₩61,285 | +0.68% | 102.4만 |
|---|
| 2026.06.08 | ₩60,069 | ₩61,455 | ₩60,060 | ₩60,150 | +0.13% | 74.4만 |
|---|
| 2026.06.05 | ₩59,121 | ₩60,489 | ₩58,728 | ₩59,926 | +1.36% | 58.7만 |
|---|
| 2026.06.04 | ₩60,785 | ₩61,008 | ₩59,112 | ₩59,121 | -2.74% | 99만 |
|---|
| 2026.06.03 | ₩59,533 | ₩60,042 | ₩58,808 | ₩59,667 | +0.23% | 91.7만 |
|---|
| 2026.06.02 | ₩59,837 | ₩61,160 | ₩59,282 | ₩59,980 | +0.24% | 80.6만 |
|---|
| 2026.06.01 | ₩61,402 | ₩61,402 | ₩59,014 | ₩59,837 | -2.55% | 105.2만 |
|---|
| 2026.05.29 | ₩63,279 | ₩63,798 | ₩61,849 | ₩61,992 | -2.03% | 68.5만 |
|---|
| 2026.05.28 | ₩64,200 | ₩64,433 | ₩63,217 | ₩63,494 | -1.10% | 70.8만 |
|---|
| 2026.05.27 | ₩63,324 | ₩65,175 | ₩63,306 | ₩64,486 | +1.84% | 57.9만 |
|---|
| 2026.05.26 | ₩61,849 | ₩62,859 | ₩61,661 | ₩62,859 | +1.63% | 77.1만 |
|---|
| 2026.05.22 | ₩62,081 | ₩62,081 | ₩61,339 | ₩61,598 | -0.78% | 44.7만 |
|---|
| 2026.05.21 | ₩61,875 | ₩62,430 | ₩60,856 | ₩61,974 | +0.16% | 49.4만 |
|---|
| 2026.05.20 | ₩61,554 | ₩62,975 | ₩61,178 | ₩62,546 | +1.61% | 55.4만 |
|---|
| 2026.05.19 | ₩61,250 | ₩61,598 | ₩60,239 | ₩61,339 | +0.15% | 59.7만 |
|---|
| 2026.05.18 | ₩61,598 | ₩62,537 | ₩61,205 | ₩61,455 | -0.23% | 44.3만 |
|---|
| 2026.05.15 | ₩62,904 | ₩63,083 | ₩61,375 | ₩61,446 | -2.32% | 43만 |
|---|
| 2026.05.14 | ₩63,199 | ₩63,789 | ₩62,287 | ₩63,109 | -0.14% | 60.9만 |
|---|
| 2026.05.13 | ₩64,155 | ₩64,316 | ₩62,188 | ₩62,662 | -2.33% | 68.7만 |
|---|
| 2026.05.12 | ₩64,692 | ₩65,363 | ₩63,136 | ₩64,379 | -0.48% | 58만 |
|---|
| 2026.05.11 | ₩64,907 | ₩65,327 | ₩63,843 | ₩64,817 | -0.14% | 68.7만 |
|---|
| 2026.05.08 | ₩63,914 | ₩65,246 | ₩63,494 | ₩64,656 | +1.16% | 71.4만 |
|---|
| 2026.05.07 | ₩64,674 | ₩64,719 | ₩63,315 | ₩63,753 | -1.42% | 53.5만 |
|---|
| 2026.05.06 | ₩64,352 | ₩65,246 | ₩64,129 | ₩64,361 | +0.01% | 84.2만 |
|---|
| 2026.05.05 | ₩64,021 | ₩64,388 | ₩62,984 | ₩63,413 | -0.95% | 59.7만 |
|---|
| 2026.05.04 | ₩64,558 | ₩65,264 | ₩62,931 | ₩63,512 | -1.62% | 67.8만 |
|---|
| 2026.05.01 | ₩66,301 | ₩66,301 | ₩64,290 | ₩65,264 | -1.56% | 83.1만 |
|---|
| 2026.04.30 | ₩64,361 | ₩66,516 | ₩64,209 | ₩66,194 | +2.85% | 90.5만 |
|---|
| 2026.04.29 | ₩64,898 | ₩68,438 | ₩64,003 | ₩64,361 | -0.83% | 91.5만 |
|---|
| 2026.04.28 | ₩68,456 | ₩68,456 | ₩66,972 | ₩67,339 | -1.63% | 59.9만 |
|---|
| 2026.04.27 | ₩67,464 | ₩68,841 | ₩67,312 | ₩68,134 | +0.99% | 74.1만 |
|---|
| 2026.04.24 | ₩66,445 | ₩68,009 | ₩65,890 | ₩66,990 | +0.82% | 56.3만 |
|---|
| 2026.04.23 | ₩66,427 | ₩68,358 | ₩66,051 | ₩66,722 | +0.44% | 43.2만 |
|---|
| 2026.04.22 | ₩66,266 | ₩66,266 | ₩65,202 | ₩65,935 | -0.50% | 47만 |
|---|
| 2026.04.21 | ₩67,062 | ₩67,839 | ₩65,711 | ₩65,881 | -1.76% | 58.2만 |
|---|
| 2026.04.20 | ₩65,792 | ₩67,509 | ₩65,309 | ₩67,115 | +2.01% | 51만 |
|---|
| 2026.04.17 | ₩63,413 | ₩66,927 | ₩63,297 | ₩66,105 | +4.24% | 81.7만 |
|---|
| 2026.04.16 | ₩61,741 | ₩62,868 | ₩61,741 | ₩62,474 | +1.19% | 45.9만 |
|---|
| 2026.04.15 | ₩63,369 | ₩63,494 | ₩62,314 | ₩62,555 | -1.28% | 46.4만 |
|---|
| 2026.04.14 | ₩63,217 | ₩64,308 | ₩62,734 | ₩63,726 | +0.81% | 38.5만 |
|---|
| 2026.04.13 | ₩63,172 | ₩63,646 | ₩62,591 | ₩63,395 | +0.35% | 54.3만 |
|---|
| 2026.04.10 | ₩63,574 | ₩64,039 | ₩63,199 | ₩63,619 | +0.07% | 77.1만 |
|---|
| 2026.04.09 | ₩62,591 | ₩64,316 | ₩62,466 | ₩63,673 | +1.73% | 44.4만 |
|---|
| 2026.04.08 | ₩61,983 | ₩62,948 | ₩61,303 | ₩62,770 | +1.27% | 45만 |
|---|
| 2026.04.07 | ₩59,667 | ₩60,454 | ₩58,522 | ₩59,819 | +0.25% | 72.5만 |
|---|
| 2026.04.06 | ₩58,478 | ₩59,729 | ₩57,521 | ₩59,676 | +2.05% | 44.7만 |
|---|
| 2026.04.02 | ₩58,048 | ₩59,434 | ₩57,494 | ₩58,782 | +1.26% | 46.6만 |
|---|
| 2026.04.01 | ₩59,112 | ₩60,391 | ₩58,943 | ₩59,032 | -0.14% | 86.3만 |
|---|
| 2026.03.31 | ₩58,960 | ₩60,212 | ₩57,405 | ₩59,112 | +0.26% | 75.9만 |
|---|
| 2026.03.30 | ₩59,533 | ₩60,391 | ₩57,950 | ₩58,093 | -2.42% | 82.6만 |
|---|
| 2026.03.27 | ₩58,916 | ₩59,470 | ₩58,460 | ₩59,086 | +0.29% | 39만 |
|---|
| 2026.03.26 | ₩59,568 | ₩60,650 | ₩58,469 | ₩59,193 | -0.63% | 56.1만 |
|---|
| 2026.03.25 | ₩60,141 | ₩60,579 | ₩59,104 | ₩60,212 | +0.12% | 57.1만 |
|---|
| 2026.03.24 | ₩57,226 | ₩59,765 | ₩57,226 | ₩59,560 | +4.08% | 50.8만 |
|---|
| 2026.03.23 | ₩57,852 | ₩59,926 | ₩57,253 | ₩58,639 | +1.36% | 75.4만 |
|---|
| 2026.03.20 | ₩56,680 | ₩57,119 | ₩55,098 | ₩56,341 | -0.60% | 193만 |
|---|
| 2026.03.19 | ₩56,502 | ₩56,967 | ₩55,366 | ₩56,430 | -0.13% | 73.3만 |
|---|
| 2026.03.18 | ₩55,509 | ₩57,083 | ₩55,142 | ₩56,689 | +2.13% | 79.6만 |
|---|
| 2026.03.17 | ₩56,019 | ₩56,654 | ₩54,964 | ₩55,786 | -0.42% | 42.3만 |
|---|
| 2026.03.16 | ₩55,321 | ₩56,296 | ₩55,107 | ₩55,759 | +0.79% | 41.2만 |
|---|
| 2026.03.13 | ₩55,518 | ₩55,652 | ₩53,971 | ₩55,214 | -0.55% | 68만 |
|---|
| 2026.03.12 | ₩56,823 | ₩57,136 | ₩54,973 | ₩55,080 | -3.07% | 89.6만 |
|---|
| 2026.03.11 | ₩57,378 | ₩58,236 | ₩57,145 | ₩57,771 | +0.69% | 59만 |
|---|
| 2026.03.10 | ₩57,691 | ₩58,791 | ₩57,333 | ₩57,753 | +0.11% | 67.4만 |
|---|
| 2026.03.09 | ₩58,057 | ₩58,344 | ₩56,108 | ₩58,209 | +0.26% | 63.9만 |
|---|
| 2026.03.06 | ₩59,953 | ₩61,920 | ₩58,513 | ₩59,041 | -1.52% | 104.6만 |
|---|
| 2026.03.05 | ₩62,939 | ₩63,413 | ₩61,303 | ₩61,446 | -2.37% | 54.8만 |
|---|
| 2026.03.04 | ₩64,898 | ₩65,658 | ₩63,646 | ₩63,762 | -1.75% | 65.5만 |
|---|
| 2026.03.03 | ₩63,717 | ₩64,290 | ₩62,644 | ₩64,191 | +0.74% | 63.8만 |
|---|
| 2026.03.02 | ₩62,787 | ₩64,844 | ₩62,376 | ₩64,701 | +3.05% | 70.3만 |
|---|
| 2026.02.27 | ₩63,753 | ₩64,138 | ₩62,278 | ₩63,458 | -0.46% | 98.8만 |
|---|
| 2026.02.26 | ₩64,164 | ₩64,361 | ₩63,378 | ₩64,066 | -0.15% | 74.1만 |
|---|
| 2026.02.25 | ₩65,819 | ₩65,819 | ₩62,457 | ₩63,646 | -3.30% | 105.1만 |
|---|
| 2026.02.24 | ₩65,631 | ₩66,453 | ₩65,380 | ₩65,792 | +0.25% | 75.5만 |
|---|
| 2026.02.23 | ₩66,713 | ₩67,079 | ₩65,059 | ₩65,515 | -1.80% | 63.2만 |
|---|
| 2026.02.20 | ₩65,890 | ₩67,947 | ₩65,559 | ₩67,294 | +2.13% | 87.2만 |
|---|
| 2026.02.19 | ₩63,583 | ₩65,980 | ₩62,662 | ₩65,917 | +3.67% | 196.9만 |
|---|
| 2026.02.18 | ₩62,600 | ₩65,828 | ₩62,600 | ₩64,388 | +2.86% | 147.8만 |
|---|
| 2026.02.17 | ₩64,245 | ₩64,379 | ₩62,305 | ₩62,600 | -2.56% | 72.1만 |
|---|
| 2026.02.13 | ₩64,862 | ₩64,907 | ₩63,771 | ₩64,030 | -1.28% | 43만 |
|---|
| 2026.02.12 | ₩65,327 | ₩66,337 | ₩63,869 | ₩64,352 | -1.49% | 53.1만 |
|---|
| 2026.02.11 | ₩64,334 | ₩65,568 | ₩63,986 | ₩65,211 | +1.36% | 64.6만 |
|---|
| 2026.02.10 | ₩63,932 | ₩64,451 | ₩63,217 | ₩63,986 | +0.08% | 79.2만 |
|---|
| 2026.02.09 | ₩65,157 | ₩65,506 | ₩63,369 | ₩63,521 | -2.51% | 64.7만 |
|---|
| 2026.02.06 | ₩64,826 | ₩65,953 | ₩64,460 | ₩64,951 | +0.19% | 70.1만 |
|---|
| 2026.02.05 | ₩62,698 | ₩64,692 | ₩62,519 | ₩64,379 | +2.68% | 110.7만 |
|---|
| 2026.02.04 | ₩60,972 | ₩63,288 | ₩60,668 | ₩63,056 | +3.42% | 82.4만 |
|---|
| 2026.02.03 | ₩59,846 | ₩61,303 | ₩58,817 | ₩60,543 | +1.17% | 86.9만 |
|---|
| 2026.02.02 | ₩57,056 | ₩59,980 | ₩57,056 | ₩59,944 | +5.06% | 87.3만 |
|---|
| 2026.01.30 | ₩55,956 | ₩57,879 | ₩55,876 | ₩57,396 | +2.57% | 157.2만 |
|---|
| 2026.01.29 | ₩56,019 | ₩56,689 | ₩55,339 | ₩56,591 | +1.02% | 66만 |
|---|
| 2026.01.28 | ₩56,224 | ₩56,591 | ₩55,321 | ₩55,688 | -0.95% | 53만 |
|---|
| 2026.01.27 | ₩56,224 | ₩56,510 | ₩55,464 | ₩56,081 | -0.25% | 38.9만 |
|---|
| 2026.01.26 | ₩56,430 | ₩57,110 | ₩55,500 | ₩56,350 | -0.14% | 38.1만 |
|---|
| 2026.01.23 | ₩57,887 | ₩57,959 | ₩55,822 | ₩56,341 | -2.67% | 54.6만 |
|---|
| 2026.01.22 | ₩58,120 | ₩59,112 | ₩57,718 | ₩58,281 | +0.28% | 87.6만 |
|---|
| 2026.01.21 | ₩56,519 | ₩57,995 | ₩56,099 | ₩57,870 | +2.39% | 72.5만 |
|---|
| 2026.01.20 | ₩54,937 | ₩56,162 | ₩54,490 | ₩56,054 | +2.03% | 71.3만 |
|---|
| 2026.01.16 | ₩54,856 | ₩55,384 | ₩54,320 | ₩55,017 | +0.29% | 62.9만 |
|---|
| 2026.01.15 | ₩53,095 | ₩55,384 | ₩52,648 | ₩54,964 | +3.52% | 56.2만 |
|---|
| 2026.01.14 | ₩52,692 | ₩53,166 | ₩52,424 | ₩53,095 | +0.76% | 49.4만 |
|---|
| 2026.01.13 | ₩53,005 | ₩53,533 | ₩52,514 | ₩52,782 | -0.42% | 71.5만 |
|---|
| 2026.01.12 | ₩52,040 | ₩52,800 | ₩51,807 | ₩52,728 | +1.32% | 32.9만 |
|---|
| 2026.01.09 | ₩51,843 | ₩52,585 | ₩51,387 | ₩52,469 | +1.21% | 44.8만 |
|---|
| 2026.01.08 | ₩50,251 | ₩52,648 | ₩49,938 | ₩51,843 | +3.17% | 89.7만 |
|---|
| 2026.01.07 | ₩50,824 | ₩51,280 | ₩49,912 | ₩50,305 | -1.02% | 52.3만 |
|---|
| 2026.01.06 | ₩49,643 | ₩51,128 | ₩49,295 | ₩50,752 | +2.23% | 90.6만 |
|---|
| 2026.01.05 | ₩48,168 | ₩50,582 | ₩48,168 | ₩49,858 | +3.51% | 45.8만 |
|---|
| 2026.01.02 | ₩48,436 | ₩48,651 | ₩47,784 | ₩48,365 | -0.15% | 45만 |
|---|
| 2025.12.31 | ₩49,107 | ₩49,375 | ₩48,097 | ₩48,231 | -1.78% | 88.9만 |
|---|
| 2025.12.30 | ₩49,366 | ₩49,849 | ₩48,821 | ₩49,009 | -0.72% | 41.2만 |
|---|
| 2025.12.29 | ₩49,840 | ₩50,225 | ₩49,384 | ₩49,474 | -0.74% | 31.8만 |
|---|
| 2025.12.26 | ₩50,126 | ₩50,323 | ₩49,706 | ₩49,724 | -0.80% | 24.5만 |
|---|
| 2025.12.24 | ₩50,082 | ₩50,394 | ₩49,634 | ₩50,198 | +0.23% | 27만 |
|---|
| 2025.12.23 | ₩50,394 | ₩50,698 | ₩49,930 | ₩49,965 | -0.85% | 47.6만 |
|---|
| 2025.12.22 | ₩50,430 | ₩51,235 | ₩50,305 | ₩50,582 | +0.30% | 46.2만 |
|---|
| 2025.12.19 | ₩50,412 | ₩50,824 | ₩49,921 | ₩50,573 | +0.32% | 276.1만 |
|---|
| 2025.12.18 | ₩51,155 | ₩51,959 | ₩50,663 | ₩50,672 | -0.94% | 74.3만 |
|---|
| 2025.12.17 | ₩50,600 | ₩51,333 | ₩50,216 | ₩51,038 | +0.87% | 120.9만 |
|---|
| 2025.12.16 | ₩50,877 | ₩51,780 | ₩50,681 | ₩50,788 | -0.18% | 98.2만 |
|---|
| 2025.12.15 | ₩50,886 | ₩50,940 | ₩50,359 | ₩50,815 | -0.14% | 129.7만 |
|---|
| 2025.12.12 | ₩52,496 | ₩53,497 | ₩49,903 | ₩50,341 | -4.10% | 102.8만 |
|---|
| 2025.12.11 | ₩52,388 | ₩53,354 | ₩52,281 | ₩52,594 | +0.39% | 89.7만 |
|---|
| 2025.12.10 | ₩49,152 | ₩52,523 | ₩49,143 | ₩52,308 | +6.42% | 78.2만 |
|---|
| 2025.12.09 | ₩48,454 | ₩49,152 | ₩48,454 | ₩49,098 | +1.33% | 85.4만 |
|---|
| 2025.12.08 | ₩49,241 | ₩49,465 | ₩48,186 | ₩48,642 | -1.22% | 50.6만 |
|---|
| 2025.12.05 | ₩48,651 | ₩49,456 | ₩48,275 | ₩49,107 | +0.94% | 36.8만 |
|---|
| 2025.12.04 | ₩48,937 | ₩49,491 | ₩48,749 | ₩48,883 | -0.11% | 56.5만 |
|---|
| 2025.12.03 | ₩47,426 | ₩48,553 | ₩47,354 | ₩48,356 | +1.96% | 50.2만 |
|---|
| 2025.12.02 | ₩47,149 | ₩47,578 | ₩46,469 | ₩47,336 | +0.40% | 79.3만 |
|---|
| 2025.12.01 | ₩46,201 | ₩47,238 | ₩45,977 | ₩47,131 | +2.01% | 72.9만 |
|---|
| 2025.11.28 | ₩46,755 | ₩46,988 | ₩45,834 | ₩46,550 | -0.44% | 30.5만 |
|---|
| 2025.11.26 | ₩45,790 | ₩47,032 | ₩45,790 | ₩46,755 | +2.11% | 115.9만 |
|---|
| 2025.11.25 | ₩45,512 | ₩46,496 | ₩45,477 | ₩46,326 | +1.79% | 70.2만 |
|---|
| 2025.11.24 | ₩45,477 | ₩45,915 | ₩45,155 | ₩45,173 | -0.67% | 75만 |
|---|
| 2025.11.21 | ₩43,536 | ₩45,879 | ₩43,536 | ₩45,539 | +4.60% | 99.3만 |
|---|
| 2025.11.20 | ₩43,653 | ₩44,314 | ₩43,125 | ₩43,375 | -0.63% | 357.2만 |
|---|
| 2025.11.19 | ₩42,535 | ₩43,456 | ₩42,338 | ₩43,214 | +1.60% | 110.7만 |
|---|
| 2025.11.18 | ₩41,766 | ₩42,758 | ₩41,507 | ₩42,490 | +1.73% | 64.4만 |
|---|
| 2025.11.17 | ₩41,989 | ₩42,410 | ₩41,498 | ₩41,766 | -0.53% | 136.5만 |
|---|
| 2025.11.14 | ₩42,803 | ₩42,919 | ₩42,141 | ₩42,311 | -1.15% | 66.8만 |
|---|
| 2025.11.13 | ₩44,109 | ₩44,565 | ₩42,508 | ₩43,009 | -2.49% | 80.4만 |
|---|
| 2025.11.12 | ₩44,466 | ₩45,074 | ₩44,073 | ₩44,109 | -0.80% | 84.8만 |
|---|
| 2025.11.11 | ₩44,529 | ₩44,690 | ₩44,207 | ₩44,636 | +0.24% | 338.6만 |
|---|
| 2025.11.10 | ₩43,849 | ₩44,797 | ₩43,241 | ₩44,511 | +1.51% | 87.2만 |
|---|
| 2025.11.07 | ₩42,311 | ₩43,724 | ₩42,034 | ₩43,644 | +3.15% | 109.7만 |
|---|
| 2025.11.06 | ₩41,980 | ₩42,580 | ₩41,712 | ₩42,267 | +0.68% | 97.6만 |
|---|
| 2025.11.05 | ₩41,551 | ₩42,624 | ₩41,203 | ₩42,043 | +1.18% | 130.1만 |
|---|
| 2025.11.04 | ₩41,972 | ₩42,016 | ₩40,836 | ₩41,739 | -0.55% | 138.2만 |
|---|
| 2025.11.03 | ₩44,144 | ₩44,520 | ₩41,927 | ₩42,043 | -4.76% | 117.8만 |
|---|
| 2025.10.31 | ₩44,493 | ₩44,743 | ₩43,483 | ₩44,180 | -0.70% | 148.5만 |
|---|
| 2025.10.30 | ₩47,542 | ₩47,542 | ₩44,153 | ₩44,922 | -5.51% | 109.8만 |
|---|
| 2025.10.29 | ₩44,466 | ₩45,906 | ₩44,466 | ₩45,047 | +1.31% | 115.4만 |
|---|
| 2025.10.28 | ₩45,039 | ₩45,450 | ₩44,547 | ₩44,672 | -0.81% | 88.4만 |
|---|
| 2025.10.27 | ₩45,432 | ₩45,736 | ₩44,994 | ₩45,208 | -0.49% | 55.5만 |
|---|
| 2025.10.24 | ₩45,754 | ₩45,754 | ₩45,208 | ₩45,253 | -1.09% | 85만 |
|---|
| 2025.10.23 | ₩45,825 | ₩46,246 | ₩45,021 | ₩45,396 | -0.94% | 80.3만 |
|---|
| 2025.10.22 | ₩46,129 | ₩46,255 | ₩45,405 | ₩45,825 | -0.66% | 68.6만 |
|---|
| 2025.10.21 | ₩45,638 | ₩46,317 | ₩45,423 | ₩46,022 | +0.84% | 86.1만 |
|---|
| 2025.10.20 | ₩45,682 | ₩45,888 | ₩45,316 | ₩45,655 | -0.06% | 57.6만 |
|---|
| 2025.10.17 | ₩45,638 | ₩46,192 | ₩45,235 | ₩45,521 | -0.25% | 38.4만 |
|---|
| 2025.10.16 | ₩46,398 | ₩46,398 | ₩45,468 | ₩45,700 | -1.50% | 42.6만 |
|---|
| 2025.10.15 | ₩46,621 | ₩46,755 | ₩45,450 | ₩45,933 | -1.48% | 70.5만 |
|---|
| 2025.10.14 | ₩45,164 | ₩46,791 | ₩44,717 | ₩46,469 | +2.89% | 62.4만 |
|---|
| 2025.10.13 | ₩45,423 | ₩45,629 | ₩44,931 | ₩45,459 | +0.08% | 59만 |
|---|
| 2025.10.10 | ₩45,244 | ₩45,495 | ₩44,886 | ₩45,021 | -0.49% | 77.3만 |
|---|