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 | ₩60,751 | ₩60,885 | ₩59,290 | ₩59,666 | -1.79% | 67.9만 |
| 2026.10.08 | ₩60,242 | ₩60,899 | ₩59,934 | ₩60,523 | +0.47% | 76만 |
| 2026.10.07 | ₩62,118 | ₩62,386 | ₩60,028 | ₩60,483 | -2.63% | 63.4만 |
| 2026.10.06 | ₩63,552 | ₩63,887 | ₩62,882 | ₩63,056 | -0.78% | 49.1만 |
| 2026.10.05 | ₩63,324 | ₩63,928 | ₩62,199 | ₩63,204 | -0.19% | 65.5만 |
| 2026.10.02 | ₩62,989 | ₩63,418 | ₩62,212 | ₩63,231 | +0.38% | 78.2만 |
| 2026.10.01 | ₩61,381 | ₩62,788 | ₩60,832 | ₩61,904 | +0.85% | 78.4만 |
| 2026.09.30 | ₩62,051 | ₩62,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,395 |
| -1.06% |
| 87.1만 |
| 2026.09.29 | ₩63,727 | ₩63,780 | ₩61,689 | ₩62,038 | -2.65% | 81.8만 |
|---|
| 2026.09.28 | ₩63,660 | ₩64,222 | ₩62,989 | ₩63,700 | +0.06% | 48.6만 |
|---|
| 2026.09.25 | ₩64,303 | ₩65,241 | ₩64,182 | ₩64,289 | -0.02% | 45.7만 |
|---|
| 2026.09.24 | ₩64,504 | ₩64,812 | ₩63,780 | ₩64,303 | -0.31% | 46.5만 |
|---|
| 2026.09.23 | ₩64,504 | ₩65,147 | ₩63,525 | ₩64,383 | -0.19% | 47.1만 |
|---|
| 2026.09.22 | ₩65,308 | ₩65,643 | ₩64,249 | ₩64,691 | -0.94% | 71.5만 |
|---|
| 2026.09.21 | ₩65,857 | ₩65,857 | ₩64,222 | ₩64,450 | -2.14% | 59.9만 |
|---|
| 2026.09.18 | ₩65,991 | ₩66,246 | ₩64,129 | ₩65,563 | -0.65% | 170.8만 |
|---|
| 2026.09.17 | ₩66,889 | ₩67,399 | ₩66,152 | ₩66,581 | -0.46% | 68.3만 |
|---|
| 2026.09.16 | ₩66,233 | ₩67,104 | ₩64,732 | ₩65,683 | -0.83% | 63.1만 |
|---|
| 2026.09.15 | ₩65,080 | ₩66,327 | ₩64,450 | ₩66,032 | +1.46% | 71.3만 |
|---|
| 2026.09.14 | ₩64,276 | ₩65,348 | ₩64,102 | ₩65,174 | +1.40% | 122.8만 |
|---|
| 2026.09.11 | ₩65,549 | ₩66,487 | ₩64,718 | ₩64,745 | -1.23% | 52.1만 |
|---|
| 2026.09.10 | ₩65,522 | ₩65,723 | ₩64,356 | ₩64,584 | -1.43% | 52.3만 |
|---|
| 2026.09.09 | ₩65,938 | ₩66,286 | ₩65,509 | ₩66,125 | +0.28% | 43.7만 |
|---|
| 2026.09.08 | ₩67,546 | ₩67,975 | ₩66,394 | ₩66,742 | -1.19% | 49.3만 |
|---|
| 2026.09.04 | ₩66,434 | ₩68,404 | ₩66,434 | ₩68,283 | +2.78% | 37만 |
|---|
| 2026.09.03 | ₩66,782 | ₩67,439 | ₩65,737 | ₩67,157 | +0.56% | 43.5만 |
|---|
| 2026.09.02 | ₩65,161 | ₩66,755 | ₩64,946 | ₩66,112 | +1.46% | 69.9만 |
|---|
| 2026.09.01 | ₩68,337 | ₩69,958 | ₩64,571 | ₩65,335 | -4.39% | 72.8만 |
|---|
| 2026.08.31 | ₩68,145 | ₩68,985 | ₩68,127 | ₩68,645 | +0.73% | 46만 |
|---|
| 2026.08.28 | ₩68,868 | ₩68,931 | ₩67,761 | ₩68,145 | -1.05% | 47.7만 |
|---|
| 2026.08.27 | ₩68,243 | ₩68,734 | ₩67,743 | ₩68,457 | +0.31% | 49.7만 |
|---|
| 2026.08.26 | ₩69,324 | ₩69,976 | ₩68,645 | ₩68,770 | -0.80% | 35.8만 |
|---|
| 2026.08.25 | ₩70,512 | ₩70,512 | ₩67,930 | ₩68,895 | -2.29% | 42.2만 |
|---|
| 2026.08.24 | ₩70,825 | ₩71,290 | ₩69,422 | ₩70,343 | -0.68% | 37.6만 |
|---|
| 2026.08.21 | ₩69,199 | ₩70,593 | ₩68,743 | ₩70,387 | +1.72% | 58.6만 |
|---|
| 2026.08.20 | ₩69,226 | ₩70,191 | ₩68,359 | ₩68,895 | -0.48% | 57.8만 |
|---|
| 2026.08.19 | ₩71,853 | ₩71,951 | ₩69,950 | ₩69,985 | -2.60% | 56.1만 |
|---|
| 2026.08.18 | ₩73,380 | ₩73,380 | ₩70,843 | ₩70,932 | -3.34% | 103.6만 |
|---|
| 2026.08.17 | ₩72,996 | ₩74,104 | ₩72,916 | ₩73,380 | +0.53% | 56.9만 |
|---|
| 2026.08.14 | ₩73,640 | ₩73,729 | ₩73,023 | ₩73,470 | -0.23% | 59.3만 |
|---|
| 2026.08.13 | ₩72,371 | ₩74,220 | ₩71,736 | ₩73,666 | +1.79% | 85.7만 |
|---|
| 2026.08.12 | ₩73,086 | ₩73,273 | ₩71,317 | ₩72,040 | -1.43% | 65만 |
|---|
| 2026.08.11 | ₩72,165 | ₩72,996 | ₩71,504 | ₩72,898 | +1.02% | 52.6만 |
|---|
| 2026.08.10 | ₩72,067 | ₩72,174 | ₩71,102 | ₩71,656 | -0.57% | 82만 |
|---|
| 2026.08.07 | ₩71,558 | ₩72,469 | ₩71,147 | ₩71,549 | -0.01% | 61.3만 |
|---|
| 2026.08.06 | ₩73,854 | ₩73,854 | ₩70,995 | ₩71,236 | -3.54% | 46.9만 |
|---|
| 2026.08.05 | ₩74,372 | ₩74,703 | ₩73,041 | ₩73,086 | -1.73% | 40.4만 |
|---|
| 2026.08.04 | ₩71,495 | ₩74,515 | ₩71,495 | ₩73,943 | +3.42% | 75.3만 |
|---|
| 2026.08.03 | ₩71,665 | ₩73,112 | ₩71,665 | ₩72,335 | +0.94% | 86.1만 |
|---|
| 2026.07.31 | ₩71,477 | ₩72,389 | ₩70,218 | ₩71,290 | -0.26% | 104.4만 |
|---|
| 2026.07.30 | ₩72,487 | ₩72,835 | ₩69,673 | ₩71,415 | -1.48% | 148만 |
|---|
| 2026.07.29 | ₩70,495 | ₩74,604 | ₩69,950 | ₩72,925 | +3.45% | 173.7만 |
|---|
| 2026.07.28 | ₩69,556 | ₩70,566 | ₩68,672 | ₩70,423 | +1.25% | 60.8만 |
|---|
| 2026.07.27 | ₩68,779 | ₩69,869 | ₩68,323 | ₩68,797 | +0.03% | 71.9만 |
|---|
| 2026.07.24 | ₩68,484 | ₩69,637 | ₩68,216 | ₩68,413 | -0.10% | 40.4만 |
|---|
| 2026.07.23 | ₩67,376 | ₩68,574 | ₩67,162 | ₩68,234 | +1.27% | 45.3만 |
|---|
| 2026.07.22 | ₩68,136 | ₩69,020 | ₩67,600 | ₩68,216 | +0.12% | 53.1만 |
|---|
| 2026.07.21 | ₩67,242 | ₩67,930 | ₩66,009 | ₩67,823 | +0.86% | 61.7만 |
|---|
| 2026.07.20 | ₩69,279 | ₩70,155 | ₩66,939 | ₩66,939 | -3.38% | 51.2만 |
|---|
| 2026.07.17 | ₩70,137 | ₩71,629 | ₩67,859 | ₩68,699 | -2.05% | 73.9만 |
|---|
| 2026.07.16 | ₩67,805 | ₩71,370 | ₩67,430 | ₩71,174 | +4.97% | 105.8만 |
|---|
| 2026.07.15 | ₩67,886 | ₩69,145 | ₩67,394 | ₩68,064 | +0.26% | 82.4만 |
|---|
| 2026.07.14 | ₩67,644 | ₩68,002 | ₩66,796 | ₩67,778 | +0.20% | 74.6만 |
|---|
| 2026.07.13 | ₩67,466 | ₩68,020 | ₩66,510 | ₩67,224 | -0.36% | 59.4만 |
|---|
| 2026.07.10 | ₩65,991 | ₩67,805 | ₩65,991 | ₩67,439 | +2.19% | 62.3만 |
|---|
| 2026.07.09 | ₩64,982 | ₩66,233 | ₩64,794 | ₩66,063 | +1.66% | 52.4만 |
|---|
| 2026.07.08 | ₩64,401 | ₩64,955 | ₩63,329 | ₩64,839 | +0.68% | 51.1만 |
|---|
| 2026.07.07 | ₩66,581 | ₩67,010 | ₩63,972 | ₩64,410 | -3.26% | 54만 |
|---|
| 2026.07.06 | ₩65,187 | ₩66,876 | ₩64,330 | ₩66,581 | +2.14% | 51.8만 |
|---|
| 2026.07.02 | ₩64,481 | ₩65,455 | ₩63,856 | ₩65,366 | +1.37% | 46.7만 |
|---|
| 2026.07.01 | ₩65,277 | ₩65,277 | ₩64,097 | ₩64,303 | -1.49% | 69.9만 |
|---|
| 2026.06.30 | ₩64,553 | ₩65,259 | ₩63,615 | ₩65,214 | +1.02% | 120.8만 |
|---|
| 2026.06.29 | ₩64,196 | ₩64,776 | ₩62,927 | ₩64,660 | +0.72% | 107.7만 |
|---|
| 2026.06.26 | ₩65,161 | ₩66,117 | ₩63,749 | ₩65,027 | -0.21% | 349.3만 |
|---|
| 2026.06.25 | ₩64,401 | ₩66,939 | ₩64,044 | ₩65,446 | +1.62% | 54.8만 |
|---|
| 2026.06.24 | ₩62,275 | ₩64,660 | ₩62,114 | ₩64,535 | +3.63% | 93.7만 |
|---|
| 2026.06.23 | ₩62,284 | ₩63,123 | ₩62,016 | ₩62,176 | -0.17% | 66.3만 |
|---|
| 2026.06.22 | ₩62,596 | ₩63,400 | ₩61,068 | ₩63,088 | +0.79% | 70.6만 |
|---|
| 2026.06.18 | ₩61,345 | ₩62,927 | ₩61,345 | ₩62,641 | +2.11% | 141.3만 |
|---|
| 2026.06.17 | ₩62,623 | ₩63,481 | ₩60,157 | ₩60,693 | -3.08% | 72.5만 |
|---|
| 2026.06.16 | ₩62,936 | ₩63,936 | ₩62,498 | ₩63,016 | +0.13% | 70만 |
|---|
| 2026.06.15 | ₩63,114 | ₩63,954 | ₩62,355 | ₩62,587 | -0.84% | 73.7만 |
|---|
| 2026.06.12 | ₩61,926 | ₩62,712 | ₩61,551 | ₩62,525 | +0.97% | 87.3만 |
|---|
| 2026.06.11 | ₩61,113 | ₩61,837 | ₩60,086 | ₩61,730 | +1.01% | 83.4만 |
|---|
| 2026.06.10 | ₩61,605 | ₩62,543 | ₩59,996 | ₩60,550 | -1.71% | 49.9만 |
|---|
| 2026.06.09 | ₩60,827 | ₩62,087 | ₩60,470 | ₩61,238 | +0.68% | 102.4만 |
|---|
| 2026.06.08 | ₩60,023 | ₩61,408 | ₩60,014 | ₩60,104 | +0.13% | 74.4만 |
|---|
| 2026.06.05 | ₩59,076 | ₩60,443 | ₩58,683 | ₩59,880 | +1.36% | 58.7만 |
|---|
| 2026.06.04 | ₩60,738 | ₩60,961 | ₩59,067 | ₩59,076 | -2.74% | 99만 |
|---|
| 2026.06.03 | ₩59,487 | ₩59,996 | ₩58,763 | ₩59,621 | +0.23% | 91.7만 |
|---|
| 2026.06.02 | ₩59,791 | ₩61,113 | ₩59,237 | ₩59,934 | +0.24% | 80.6만 |
|---|
| 2026.06.01 | ₩61,354 | ₩61,354 | ₩58,969 | ₩59,791 | -2.55% | 105.2만 |
|---|
| 2026.05.29 | ₩63,231 | ₩63,749 | ₩61,801 | ₩61,944 | -2.03% | 68.5만 |
|---|
| 2026.05.28 | ₩64,151 | ₩64,383 | ₩63,168 | ₩63,445 | -1.10% | 70.8만 |
|---|
| 2026.05.27 | ₩63,275 | ₩65,125 | ₩63,257 | ₩64,437 | +1.84% | 57.9만 |
|---|
| 2026.05.26 | ₩61,801 | ₩62,811 | ₩61,613 | ₩62,811 | +1.63% | 77.1만 |
|---|
| 2026.05.22 | ₩62,033 | ₩62,033 | ₩61,292 | ₩61,551 | -0.78% | 44.7만 |
|---|
| 2026.05.21 | ₩61,828 | ₩62,382 | ₩60,809 | ₩61,926 | +0.16% | 49.4만 |
|---|
| 2026.05.20 | ₩61,506 | ₩62,927 | ₩61,131 | ₩62,498 | +1.61% | 55.4만 |
|---|
| 2026.05.19 | ₩61,202 | ₩61,551 | ₩60,193 | ₩61,292 | +0.15% | 59.7만 |
|---|
| 2026.05.18 | ₩61,551 | ₩62,489 | ₩61,158 | ₩61,408 | -0.23% | 44.3만 |
|---|
| 2026.05.15 | ₩62,855 | ₩63,034 | ₩61,328 | ₩61,399 | -2.32% | 43만 |
|---|
| 2026.05.14 | ₩63,150 | ₩63,740 | ₩62,239 | ₩63,061 | -0.14% | 60.9만 |
|---|
| 2026.05.13 | ₩64,106 | ₩64,267 | ₩62,141 | ₩62,614 | -2.33% | 68.7만 |
|---|
| 2026.05.12 | ₩64,642 | ₩65,312 | ₩63,088 | ₩64,330 | -0.48% | 58만 |
|---|
| 2026.05.11 | ₩64,857 | ₩65,277 | ₩63,794 | ₩64,767 | -0.14% | 68.7만 |
|---|
| 2026.05.08 | ₩63,865 | ₩65,196 | ₩63,445 | ₩64,607 | +1.16% | 71.4만 |
|---|
| 2026.05.07 | ₩64,624 | ₩64,669 | ₩63,266 | ₩63,704 | -1.42% | 53.5만 |
|---|
| 2026.05.06 | ₩64,303 | ₩65,196 | ₩64,079 | ₩64,312 | +0.01% | 84.2만 |
|---|
| 2026.05.05 | ₩63,972 | ₩64,339 | ₩62,936 | ₩63,365 | -0.95% | 59.7만 |
|---|
| 2026.05.04 | ₩64,508 | ₩65,214 | ₩62,882 | ₩63,463 | -1.62% | 67.8만 |
|---|
| 2026.05.01 | ₩66,251 | ₩66,251 | ₩64,240 | ₩65,214 | -1.56% | 83.1만 |
|---|
| 2026.04.30 | ₩64,312 | ₩66,465 | ₩64,160 | ₩66,143 | +2.85% | 90.5만 |
|---|
| 2026.04.29 | ₩64,848 | ₩68,386 | ₩63,954 | ₩64,312 | -0.83% | 91.5만 |
|---|
| 2026.04.28 | ₩68,404 | ₩68,404 | ₩66,921 | ₩67,287 | -1.63% | 59.9만 |
|---|
| 2026.04.27 | ₩67,412 | ₩68,788 | ₩67,260 | ₩68,082 | +0.99% | 74.1만 |
|---|
| 2026.04.24 | ₩66,394 | ₩67,957 | ₩65,840 | ₩66,939 | +0.82% | 56.3만 |
|---|
| 2026.04.23 | ₩66,376 | ₩68,306 | ₩66,000 | ₩66,670 | +0.44% | 43.2만 |
|---|
| 2026.04.22 | ₩66,215 | ₩66,215 | ₩65,152 | ₩65,884 | -0.50% | 47만 |
|---|
| 2026.04.21 | ₩67,010 | ₩67,787 | ₩65,661 | ₩65,831 | -1.76% | 58.2만 |
|---|
| 2026.04.20 | ₩65,741 | ₩67,457 | ₩65,259 | ₩67,064 | +2.01% | 51만 |
|---|
| 2026.04.17 | ₩63,365 | ₩66,876 | ₩63,249 | ₩66,054 | +4.24% | 81.7만 |
|---|
| 2026.04.16 | ₩61,694 | ₩62,820 | ₩61,694 | ₩62,427 | +1.19% | 45.9만 |
|---|
| 2026.04.15 | ₩63,320 | ₩63,445 | ₩62,266 | ₩62,507 | -1.28% | 46.4만 |
|---|
| 2026.04.14 | ₩63,168 | ₩64,258 | ₩62,686 | ₩63,677 | +0.81% | 38.5만 |
|---|
| 2026.04.13 | ₩63,123 | ₩63,597 | ₩62,543 | ₩63,347 | +0.35% | 54.3만 |
|---|
| 2026.04.10 | ₩63,525 | ₩63,990 | ₩63,150 | ₩63,570 | +0.07% | 77.1만 |
|---|
| 2026.04.09 | ₩62,543 | ₩64,267 | ₩62,418 | ₩63,624 | +1.73% | 44.4만 |
|---|
| 2026.04.08 | ₩61,935 | ₩62,900 | ₩61,256 | ₩62,721 | +1.27% | 45만 |
|---|
| 2026.04.07 | ₩59,621 | ₩60,407 | ₩58,477 | ₩59,773 | +0.25% | 72.5만 |
|---|
| 2026.04.06 | ₩58,433 | ₩59,684 | ₩57,477 | ₩59,630 | +2.05% | 44.7만 |
|---|
| 2026.04.02 | ₩58,004 | ₩59,389 | ₩57,450 | ₩58,737 | +1.26% | 46.6만 |
|---|
| 2026.04.01 | ₩59,067 | ₩60,345 | ₩58,897 | ₩58,987 | -0.14% | 86.3만 |
|---|
| 2026.03.31 | ₩58,915 | ₩60,166 | ₩57,361 | ₩59,067 | +0.26% | 75.9만 |
|---|
| 2026.03.30 | ₩59,487 | ₩60,345 | ₩57,906 | ₩58,049 | -2.42% | 82.6만 |
|---|
| 2026.03.27 | ₩58,871 | ₩59,424 | ₩58,415 | ₩59,040 | +0.29% | 39만 |
|---|
| 2026.03.26 | ₩59,523 | ₩60,604 | ₩58,424 | ₩59,147 | -0.63% | 56.1만 |
|---|
| 2026.03.25 | ₩60,095 | ₩60,532 | ₩59,058 | ₩60,166 | +0.12% | 57.1만 |
|---|
| 2026.03.24 | ₩57,182 | ₩59,719 | ₩57,182 | ₩59,514 | +4.08% | 50.8만 |
|---|
| 2026.03.23 | ₩57,807 | ₩59,880 | ₩57,209 | ₩58,594 | +1.36% | 75.4만 |
|---|
| 2026.03.20 | ₩56,637 | ₩57,075 | ₩55,055 | ₩56,297 | -0.60% | 193만 |
|---|
| 2026.03.19 | ₩56,458 | ₩56,923 | ₩55,323 | ₩56,387 | -0.13% | 73.3만 |
|---|
| 2026.03.18 | ₩55,466 | ₩57,039 | ₩55,100 | ₩56,646 | +2.13% | 79.6만 |
|---|
| 2026.03.17 | ₩55,976 | ₩56,610 | ₩54,921 | ₩55,743 | -0.42% | 42.3만 |
|---|
| 2026.03.16 | ₩55,279 | ₩56,253 | ₩55,064 | ₩55,717 | +0.79% | 41.2만 |
|---|
| 2026.03.13 | ₩55,475 | ₩55,609 | ₩53,930 | ₩55,172 | -0.55% | 68만 |
|---|
| 2026.03.12 | ₩56,780 | ₩57,093 | ₩54,930 | ₩55,038 | -3.07% | 89.6만 |
|---|
| 2026.03.11 | ₩57,334 | ₩58,191 | ₩57,101 | ₩57,727 | +0.69% | 59만 |
|---|
| 2026.03.10 | ₩57,646 | ₩58,745 | ₩57,289 | ₩57,709 | +0.11% | 67.4만 |
|---|
| 2026.03.09 | ₩58,013 | ₩58,299 | ₩56,065 | ₩58,165 | +0.26% | 63.9만 |
|---|
| 2026.03.06 | ₩59,907 | ₩61,873 | ₩58,468 | ₩58,996 | -1.52% | 104.6만 |
|---|
| 2026.03.05 | ₩62,891 | ₩63,365 | ₩61,256 | ₩61,399 | -2.37% | 54.8만 |
|---|
| 2026.03.04 | ₩64,848 | ₩65,607 | ₩63,597 | ₩63,713 | -1.75% | 65.5만 |
|---|
| 2026.03.03 | ₩63,668 | ₩64,240 | ₩62,596 | ₩64,142 | +0.74% | 63.8만 |
|---|
| 2026.03.02 | ₩62,739 | ₩64,794 | ₩62,328 | ₩64,651 | +3.05% | 70.3만 |
|---|
| 2026.02.27 | ₩63,704 | ₩64,088 | ₩62,230 | ₩63,409 | -0.46% | 98.8만 |
|---|
| 2026.02.26 | ₩64,115 | ₩64,312 | ₩63,329 | ₩64,017 | -0.15% | 74.1만 |
|---|
| 2026.02.25 | ₩65,768 | ₩65,768 | ₩62,409 | ₩63,597 | -3.30% | 105.1만 |
|---|
| 2026.02.24 | ₩65,580 | ₩66,402 | ₩65,330 | ₩65,741 | +0.25% | 75.5만 |
|---|
| 2026.02.23 | ₩66,662 | ₩67,028 | ₩65,009 | ₩65,464 | -1.80% | 63.2만 |
|---|
| 2026.02.20 | ₩65,840 | ₩67,895 | ₩65,509 | ₩67,242 | +2.13% | 87.2만 |
|---|
| 2026.02.19 | ₩63,534 | ₩65,929 | ₩62,614 | ₩65,866 | +3.67% | 196.9만 |
|---|
| 2026.02.18 | ₩62,552 | ₩65,777 | ₩62,552 | ₩64,339 | +2.86% | 147.8만 |
|---|
| 2026.02.17 | ₩64,196 | ₩64,330 | ₩62,257 | ₩62,552 | -2.56% | 72.1만 |
|---|
| 2026.02.13 | ₩64,812 | ₩64,857 | ₩63,722 | ₩63,981 | -1.28% | 43만 |
|---|
| 2026.02.12 | ₩65,277 | ₩66,286 | ₩63,820 | ₩64,303 | -1.49% | 53.1만 |
|---|
| 2026.02.11 | ₩64,285 | ₩65,518 | ₩63,936 | ₩65,161 | +1.36% | 64.6만 |
|---|
| 2026.02.10 | ₩63,883 | ₩64,401 | ₩63,168 | ₩63,936 | +0.08% | 79.2만 |
|---|
| 2026.02.09 | ₩65,107 | ₩65,455 | ₩63,320 | ₩63,472 | -2.51% | 64.7만 |
|---|
| 2026.02.06 | ₩64,776 | ₩65,902 | ₩64,410 | ₩64,901 | +0.19% | 70.1만 |
|---|
| 2026.02.05 | ₩62,650 | ₩64,642 | ₩62,471 | ₩64,330 | +2.68% | 110.7만 |
|---|
| 2026.02.04 | ₩60,925 | ₩63,240 | ₩60,622 | ₩63,007 | +3.42% | 82.4만 |
|---|
| 2026.02.03 | ₩59,800 | ₩61,256 | ₩58,772 | ₩60,497 | +1.17% | 86.9만 |
|---|
| 2026.02.02 | ₩57,012 | ₩59,934 | ₩57,012 | ₩59,898 | +5.06% | 87.3만 |
|---|
| 2026.01.30 | ₩55,913 | ₩57,834 | ₩55,833 | ₩57,352 | +2.57% | 157.2만 |
|---|
| 2026.01.29 | ₩55,976 | ₩56,646 | ₩55,297 | ₩56,548 | +1.02% | 66만 |
|---|
| 2026.01.28 | ₩56,181 | ₩56,548 | ₩55,279 | ₩55,645 | -0.95% | 53만 |
|---|
| 2026.01.27 | ₩56,181 | ₩56,467 | ₩55,422 | ₩56,038 | -0.25% | 38.9만 |
|---|
| 2026.01.26 | ₩56,387 | ₩57,066 | ₩55,457 | ₩56,306 | -0.14% | 38.1만 |
|---|
| 2026.01.23 | ₩57,843 | ₩57,915 | ₩55,779 | ₩56,297 | -2.67% | 54.6만 |
|---|
| 2026.01.22 | ₩58,075 | ₩59,067 | ₩57,673 | ₩58,236 | +0.28% | 87.6만 |
|---|
| 2026.01.21 | ₩56,476 | ₩57,950 | ₩56,056 | ₩57,825 | +2.39% | 72.5만 |
|---|
| 2026.01.20 | ₩54,895 | ₩56,119 | ₩54,448 | ₩56,011 | +2.03% | 71.3만 |
|---|
| 2026.01.16 | ₩54,814 | ₩55,341 | ₩54,278 | ₩54,975 | +0.29% | 62.9만 |
|---|
| 2026.01.15 | ₩53,054 | ₩55,341 | ₩52,607 | ₩54,921 | +3.52% | 56.2만 |
|---|
| 2026.01.14 | ₩52,652 | ₩53,126 | ₩52,384 | ₩53,054 | +0.76% | 49.4만 |
|---|
| 2026.01.13 | ₩52,965 | ₩53,492 | ₩52,473 | ₩52,741 | -0.42% | 71.5만 |
|---|
| 2026.01.12 | ₩52,000 | ₩52,759 | ₩51,767 | ₩52,688 | +1.32% | 32.9만 |
|---|
| 2026.01.09 | ₩51,803 | ₩52,545 | ₩51,348 | ₩52,429 | +1.21% | 44.8만 |
|---|
| 2026.01.08 | ₩50,213 | ₩52,607 | ₩49,900 | ₩51,803 | +3.17% | 89.7만 |
|---|
| 2026.01.07 | ₩50,785 | ₩51,240 | ₩49,873 | ₩50,266 | -1.02% | 52.3만 |
|---|
| 2026.01.06 | ₩49,605 | ₩51,088 | ₩49,257 | ₩50,713 | +2.23% | 90.6만 |
|---|
| 2026.01.05 | ₩48,131 | ₩50,543 | ₩48,131 | ₩49,820 | +3.51% | 45.8만 |
|---|
| 2026.01.02 | ₩48,399 | ₩48,614 | ₩47,747 | ₩48,328 | -0.15% | 45만 |
|---|
| 2025.12.31 | ₩49,069 | ₩49,337 | ₩48,060 | ₩48,194 | -1.78% | 88.9만 |
|---|
| 2025.12.30 | ₩49,328 | ₩49,811 | ₩48,783 | ₩48,971 | -0.72% | 41.2만 |
|---|
| 2025.12.29 | ₩49,802 | ₩50,186 | ₩49,346 | ₩49,436 | -0.74% | 31.8만 |
|---|
| 2025.12.26 | ₩50,088 | ₩50,284 | ₩49,668 | ₩49,686 | -0.80% | 24.5만 |
|---|
| 2025.12.24 | ₩50,043 | ₩50,356 | ₩49,596 | ₩50,159 | +0.23% | 27만 |
|---|
| 2025.12.23 | ₩50,356 | ₩50,660 | ₩49,891 | ₩49,927 | -0.85% | 47.6만 |
|---|
| 2025.12.22 | ₩50,392 | ₩51,196 | ₩50,266 | ₩50,543 | +0.30% | 46.2만 |
|---|
| 2025.12.19 | ₩50,374 | ₩50,785 | ₩49,882 | ₩50,534 | +0.32% | 276.1만 |
|---|
| 2025.12.18 | ₩51,115 | ₩51,919 | ₩50,624 | ₩50,633 | -0.94% | 74.3만 |
|---|
| 2025.12.17 | ₩50,561 | ₩51,294 | ₩50,177 | ₩50,999 | +0.87% | 120.9만 |
|---|
| 2025.12.16 | ₩50,838 | ₩51,741 | ₩50,642 | ₩50,749 | -0.18% | 98.2만 |
|---|
| 2025.12.15 | ₩50,847 | ₩50,901 | ₩50,320 | ₩50,776 | -0.14% | 129.7만 |
|---|
| 2025.12.12 | ₩52,455 | ₩53,456 | ₩49,864 | ₩50,302 | -4.10% | 102.8만 |
|---|
| 2025.12.11 | ₩52,348 | ₩53,313 | ₩52,241 | ₩52,554 | +0.39% | 89.7만 |
|---|
| 2025.12.10 | ₩49,114 | ₩52,482 | ₩49,105 | ₩52,268 | +6.42% | 78.2만 |
|---|
| 2025.12.09 | ₩48,417 | ₩49,114 | ₩48,417 | ₩49,060 | +1.33% | 85.4만 |
|---|
| 2025.12.08 | ₩49,203 | ₩49,427 | ₩48,149 | ₩48,605 | -1.22% | 50.6만 |
|---|
| 2025.12.05 | ₩48,614 | ₩49,418 | ₩48,238 | ₩49,069 | +0.94% | 36.8만 |
|---|
| 2025.12.04 | ₩48,899 | ₩49,453 | ₩48,712 | ₩48,846 | -0.11% | 56.5만 |
|---|
| 2025.12.03 | ₩47,389 | ₩48,515 | ₩47,318 | ₩48,319 | +1.96% | 50.2만 |
|---|
| 2025.12.02 | ₩47,112 | ₩47,541 | ₩46,433 | ₩47,300 | +0.40% | 79.3만 |
|---|
| 2025.12.01 | ₩46,165 | ₩47,202 | ₩45,942 | ₩47,095 | +2.01% | 72.9만 |
|---|
| 2025.11.28 | ₩46,719 | ₩46,952 | ₩45,799 | ₩46,514 | -0.44% | 30.5만 |
|---|
| 2025.11.26 | ₩45,754 | ₩46,996 | ₩45,754 | ₩46,719 | +2.11% | 115.9만 |
|---|
| 2025.11.25 | ₩45,477 | ₩46,460 | ₩45,442 | ₩46,291 | +1.79% | 70.2만 |
|---|
| 2025.11.24 | ₩45,442 | ₩45,880 | ₩45,120 | ₩45,138 | -0.67% | 75만 |
|---|
| 2025.11.21 | ₩43,503 | ₩45,844 | ₩43,503 | ₩45,504 | +4.60% | 99.3만 |
|---|
| 2025.11.20 | ₩43,619 | ₩44,280 | ₩43,092 | ₩43,342 | -0.63% | 357.2만 |
|---|
| 2025.11.19 | ₩42,502 | ₩43,422 | ₩42,306 | ₩43,181 | +1.60% | 110.7만 |
|---|
| 2025.11.18 | ₩41,734 | ₩42,726 | ₩41,475 | ₩42,458 | +1.73% | 64.4만 |
|---|
| 2025.11.17 | ₩41,957 | ₩42,377 | ₩41,466 | ₩41,734 | -0.53% | 136.5만 |
|---|
| 2025.11.14 | ₩42,770 | ₩42,886 | ₩42,109 | ₩42,279 | -1.15% | 66.8만 |
|---|
| 2025.11.13 | ₩44,075 | ₩44,530 | ₩42,475 | ₩42,976 | -2.49% | 80.4만 |
|---|
| 2025.11.12 | ₩44,432 | ₩45,040 | ₩44,039 | ₩44,075 | -0.80% | 84.8만 |
|---|
| 2025.11.11 | ₩44,495 | ₩44,655 | ₩44,173 | ₩44,602 | +0.24% | 338.6만 |
|---|
| 2025.11.10 | ₩43,816 | ₩44,763 | ₩43,208 | ₩44,477 | +1.51% | 87.2만 |
|---|
| 2025.11.07 | ₩42,279 | ₩43,691 | ₩42,002 | ₩43,610 | +3.15% | 109.7만 |
|---|
| 2025.11.06 | ₩41,948 | ₩42,547 | ₩41,680 | ₩42,234 | +0.68% | 97.6만 |
|---|
| 2025.11.05 | ₩41,519 | ₩42,592 | ₩41,171 | ₩42,011 | +1.18% | 130.1만 |
|---|
| 2025.11.04 | ₩41,939 | ₩41,984 | ₩40,805 | ₩41,707 | -0.55% | 138.2만 |
|---|
| 2025.11.03 | ₩44,110 | ₩44,486 | ₩41,895 | ₩42,011 | -4.76% | 117.8만 |
|---|
| 2025.10.31 | ₩44,459 | ₩44,709 | ₩43,449 | ₩44,146 | -0.70% | 148.5만 |
|---|
| 2025.10.30 | ₩47,506 | ₩47,506 | ₩44,119 | ₩44,888 | -5.51% | 109.8만 |
|---|
| 2025.10.29 | ₩44,432 | ₩45,871 | ₩44,432 | ₩45,013 | +1.31% | 115.4만 |
|---|
| 2025.10.28 | ₩45,004 | ₩45,415 | ₩44,513 | ₩44,638 | -0.81% | 88.4만 |
|---|
| 2025.10.27 | ₩45,397 | ₩45,701 | ₩44,959 | ₩45,174 | -0.49% | 55.5만 |
|---|
| 2025.10.24 | ₩45,719 | ₩45,719 | ₩45,174 | ₩45,218 | -1.09% | 85만 |
|---|
| 2025.10.23 | ₩45,790 | ₩46,210 | ₩44,986 | ₩45,361 | -0.94% | 80.3만 |
|---|
| 2025.10.22 | ₩46,094 | ₩46,219 | ₩45,370 | ₩45,790 | -0.66% | 68.6만 |
|---|
| 2025.10.21 | ₩45,603 | ₩46,282 | ₩45,388 | ₩45,987 | +0.84% | 86.1만 |
|---|
| 2025.10.20 | ₩45,647 | ₩45,853 | ₩45,281 | ₩45,620 | -0.06% | 57.6만 |
|---|
| 2025.10.17 | ₩45,603 | ₩46,156 | ₩45,200 | ₩45,486 | -0.25% | 38.4만 |
|---|
| 2025.10.16 | ₩46,362 | ₩46,362 | ₩45,433 | ₩45,665 | -1.50% | 42.6만 |
|---|
| 2025.10.15 | ₩46,585 | ₩46,719 | ₩45,415 | ₩45,897 | -1.48% | 70.5만 |
|---|
| 2025.10.14 | ₩45,129 | ₩46,755 | ₩44,682 | ₩46,433 | +2.89% | 62.4만 |
|---|
| 2025.10.13 | ₩45,388 | ₩45,594 | ₩44,897 | ₩45,424 | +0.08% | 59만 |
|---|
| 2025.10.10 | ₩45,209 | ₩45,460 | ₩44,852 | ₩44,986 | -0.49% | 77.3만 |
|---|