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 | ₩60,743 | ₩60,877 | ₩59,282 | ₩59,658 | -1.79% | 67.9만 |
| 2026.10.08 | ₩60,234 | ₩60,891 | ₩59,926 | ₩60,515 | +0.47% | 76만 |
| 2026.10.07 | ₩62,110 | ₩62,378 | ₩60,019 | ₩60,475 | -2.63% | 63.4만 |
| 2026.10.06 | ₩63,544 | ₩63,879 | ₩62,874 | ₩63,048 | -0.78% | 49.1만 |
| 2026.10.05 | ₩63,316 | ₩63,919 | ₩62,190 | ₩63,195 | -0.19% | 65.5만 |
| 2026.10.02 | ₩62,981 | ₩63,410 | ₩62,204 | ₩63,222 | +0.38% | 78.2만 |
| 2026.10.01 | ₩61,373 | ₩62,780 | ₩60,824 | ₩61,896 | +0.85% | 78.4만 |
| 2026.09.30 | ₩62,043 | ₩62,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,743 |
| ₩61,386 |
| -1.06% |
| 87.1만 |
| 2026.09.29 | ₩63,718 | ₩63,772 | ₩61,681 | ₩62,030 | -2.65% | 81.8만 |
|---|
| 2026.09.28 | ₩63,651 | ₩64,214 | ₩62,981 | ₩63,691 | +0.06% | 48.6만 |
|---|
| 2026.09.25 | ₩64,294 | ₩65,232 | ₩64,174 | ₩64,281 | -0.02% | 45.7만 |
|---|
| 2026.09.24 | ₩64,495 | ₩64,803 | ₩63,772 | ₩64,294 | -0.31% | 46.5만 |
|---|
| 2026.09.23 | ₩64,495 | ₩65,138 | ₩63,517 | ₩64,375 | -0.19% | 47.1만 |
|---|
| 2026.09.22 | ₩65,299 | ₩65,634 | ₩64,241 | ₩64,683 | -0.94% | 71.5만 |
|---|
| 2026.09.21 | ₩65,849 | ₩65,849 | ₩64,214 | ₩64,442 | -2.14% | 59.9만 |
|---|
| 2026.09.18 | ₩65,983 | ₩66,237 | ₩64,120 | ₩65,554 | -0.65% | 170.8만 |
|---|
| 2026.09.17 | ₩66,880 | ₩67,390 | ₩66,143 | ₩66,572 | -0.46% | 68.3만 |
|---|
| 2026.09.16 | ₩66,224 | ₩67,095 | ₩64,723 | ₩65,674 | -0.83% | 63.1만 |
|---|
| 2026.09.15 | ₩65,071 | ₩66,318 | ₩64,442 | ₩66,023 | +1.46% | 71.3만 |
|---|
| 2026.09.14 | ₩64,267 | ₩65,339 | ₩64,093 | ₩65,165 | +1.40% | 122.8만 |
|---|
| 2026.09.11 | ₩65,540 | ₩66,478 | ₩64,710 | ₩64,736 | -1.23% | 52.1만 |
|---|
| 2026.09.10 | ₩65,514 | ₩65,715 | ₩64,348 | ₩64,576 | -1.43% | 52.3만 |
|---|
| 2026.09.09 | ₩65,929 | ₩66,277 | ₩65,500 | ₩66,117 | +0.28% | 43.7만 |
|---|
| 2026.09.08 | ₩67,537 | ₩67,966 | ₩66,385 | ₩66,733 | -1.19% | 49.3만 |
|---|
| 2026.09.04 | ₩66,425 | ₩68,395 | ₩66,425 | ₩68,274 | +2.78% | 37만 |
|---|
| 2026.09.03 | ₩66,773 | ₩67,430 | ₩65,728 | ₩67,148 | +0.56% | 43.5만 |
|---|
| 2026.09.02 | ₩65,152 | ₩66,746 | ₩64,937 | ₩66,103 | +1.46% | 69.9만 |
|---|
| 2026.09.01 | ₩68,328 | ₩69,949 | ₩64,562 | ₩65,326 | -4.39% | 72.8만 |
|---|
| 2026.08.31 | ₩68,136 | ₩68,975 | ₩68,118 | ₩68,636 | +0.73% | 46만 |
|---|
| 2026.08.28 | ₩68,859 | ₩68,922 | ₩67,751 | ₩68,136 | -1.05% | 47.7만 |
|---|
| 2026.08.27 | ₩68,234 | ₩68,725 | ₩67,734 | ₩68,448 | +0.31% | 49.7만 |
|---|
| 2026.08.26 | ₩69,315 | ₩69,967 | ₩68,636 | ₩68,761 | -0.80% | 35.8만 |
|---|
| 2026.08.25 | ₩70,503 | ₩70,503 | ₩67,921 | ₩68,886 | -2.29% | 42.2만 |
|---|
| 2026.08.24 | ₩70,816 | ₩71,280 | ₩69,413 | ₩70,333 | -0.68% | 37.6만 |
|---|
| 2026.08.21 | ₩69,190 | ₩70,583 | ₩68,734 | ₩70,378 | +1.72% | 58.6만 |
|---|
| 2026.08.20 | ₩69,216 | ₩70,181 | ₩68,350 | ₩68,886 | -0.48% | 57.8만 |
|---|
| 2026.08.19 | ₩71,843 | ₩71,941 | ₩69,940 | ₩69,976 | -2.60% | 56.1만 |
|---|
| 2026.08.18 | ₩73,371 | ₩73,371 | ₩70,833 | ₩70,923 | -3.34% | 103.6만 |
|---|
| 2026.08.17 | ₩72,986 | ₩74,094 | ₩72,906 | ₩73,371 | +0.53% | 56.9만 |
|---|
| 2026.08.14 | ₩73,630 | ₩73,719 | ₩73,013 | ₩73,460 | -0.23% | 59.3만 |
|---|
| 2026.08.13 | ₩72,361 | ₩74,210 | ₩71,727 | ₩73,656 | +1.79% | 85.7만 |
|---|
| 2026.08.12 | ₩73,076 | ₩73,263 | ₩71,307 | ₩72,031 | -1.43% | 65만 |
|---|
| 2026.08.11 | ₩72,156 | ₩72,986 | ₩71,495 | ₩72,888 | +1.02% | 52.6만 |
|---|
| 2026.08.10 | ₩72,057 | ₩72,165 | ₩71,093 | ₩71,646 | -0.57% | 82만 |
|---|
| 2026.08.07 | ₩71,548 | ₩72,459 | ₩71,137 | ₩71,539 | -0.01% | 61.3만 |
|---|
| 2026.08.06 | ₩73,844 | ₩73,844 | ₩70,985 | ₩71,227 | -3.54% | 46.9만 |
|---|
| 2026.08.05 | ₩74,362 | ₩74,693 | ₩73,031 | ₩73,076 | -1.73% | 40.4만 |
|---|
| 2026.08.04 | ₩71,486 | ₩74,505 | ₩71,486 | ₩73,933 | +3.42% | 75.3만 |
|---|
| 2026.08.03 | ₩71,655 | ₩73,103 | ₩71,655 | ₩72,325 | +0.94% | 86.1만 |
|---|
| 2026.07.31 | ₩71,468 | ₩72,379 | ₩70,208 | ₩71,280 | -0.26% | 104.4만 |
|---|
| 2026.07.30 | ₩72,477 | ₩72,826 | ₩69,663 | ₩71,405 | -1.48% | 148만 |
|---|
| 2026.07.29 | ₩70,485 | ₩74,594 | ₩69,940 | ₩72,915 | +3.45% | 173.7만 |
|---|
| 2026.07.28 | ₩69,547 | ₩70,557 | ₩68,663 | ₩70,414 | +1.25% | 60.8만 |
|---|
| 2026.07.27 | ₩68,770 | ₩69,860 | ₩68,314 | ₩68,788 | +0.03% | 71.9만 |
|---|
| 2026.07.24 | ₩68,475 | ₩69,627 | ₩68,207 | ₩68,404 | -0.10% | 40.4만 |
|---|
| 2026.07.23 | ₩67,367 | ₩68,564 | ₩67,153 | ₩68,225 | +1.27% | 45.3만 |
|---|
| 2026.07.22 | ₩68,127 | ₩69,011 | ₩67,591 | ₩68,207 | +0.12% | 53.1만 |
|---|
| 2026.07.21 | ₩67,233 | ₩67,921 | ₩66,000 | ₩67,814 | +0.86% | 61.7만 |
|---|
| 2026.07.20 | ₩69,270 | ₩70,146 | ₩66,930 | ₩66,930 | -3.38% | 51.2만 |
|---|
| 2026.07.17 | ₩70,128 | ₩71,620 | ₩67,850 | ₩68,689 | -2.05% | 73.9만 |
|---|
| 2026.07.16 | ₩67,796 | ₩71,361 | ₩67,421 | ₩71,164 | +4.97% | 105.8만 |
|---|
| 2026.07.15 | ₩67,876 | ₩69,136 | ₩67,385 | ₩68,055 | +0.26% | 82.4만 |
|---|
| 2026.07.14 | ₩67,635 | ₩67,993 | ₩66,787 | ₩67,769 | +0.20% | 74.6만 |
|---|
| 2026.07.13 | ₩67,457 | ₩68,010 | ₩66,501 | ₩67,215 | -0.36% | 59.4만 |
|---|
| 2026.07.10 | ₩65,983 | ₩67,796 | ₩65,983 | ₩67,430 | +2.19% | 62.3만 |
|---|
| 2026.07.09 | ₩64,973 | ₩66,224 | ₩64,786 | ₩66,054 | +1.66% | 52.4만 |
|---|
| 2026.07.08 | ₩64,392 | ₩64,946 | ₩63,320 | ₩64,830 | +0.68% | 51.1만 |
|---|
| 2026.07.07 | ₩66,572 | ₩67,001 | ₩63,964 | ₩64,401 | -3.26% | 54만 |
|---|
| 2026.07.06 | ₩65,179 | ₩66,867 | ₩64,321 | ₩66,572 | +2.14% | 51.8만 |
|---|
| 2026.07.02 | ₩64,473 | ₩65,447 | ₩63,847 | ₩65,357 | +1.37% | 46.7만 |
|---|
| 2026.07.01 | ₩65,268 | ₩65,268 | ₩64,089 | ₩64,294 | -1.49% | 69.9만 |
|---|
| 2026.06.30 | ₩64,544 | ₩65,250 | ₩63,606 | ₩65,205 | +1.02% | 120.8만 |
|---|
| 2026.06.29 | ₩64,187 | ₩64,768 | ₩62,918 | ₩64,651 | +0.72% | 107.7만 |
|---|
| 2026.06.26 | ₩65,152 | ₩66,108 | ₩63,740 | ₩65,018 | -0.21% | 349.3만 |
|---|
| 2026.06.25 | ₩64,392 | ₩66,930 | ₩64,035 | ₩65,438 | +1.62% | 54.8만 |
|---|
| 2026.06.24 | ₩62,266 | ₩64,651 | ₩62,105 | ₩64,526 | +3.63% | 93.7만 |
|---|
| 2026.06.23 | ₩62,275 | ₩63,115 | ₩62,007 | ₩62,168 | -0.17% | 66.3만 |
|---|
| 2026.06.22 | ₩62,588 | ₩63,392 | ₩61,060 | ₩63,079 | +0.79% | 70.6만 |
|---|
| 2026.06.18 | ₩61,337 | ₩62,918 | ₩61,337 | ₩62,633 | +2.11% | 141.3만 |
|---|
| 2026.06.17 | ₩62,615 | ₩63,472 | ₩60,149 | ₩60,685 | -3.08% | 72.5만 |
|---|
| 2026.06.16 | ₩62,927 | ₩63,928 | ₩62,490 | ₩63,008 | +0.13% | 70만 |
|---|
| 2026.06.15 | ₩63,106 | ₩63,946 | ₩62,347 | ₩62,579 | -0.84% | 73.7만 |
|---|
| 2026.06.12 | ₩61,918 | ₩62,704 | ₩61,543 | ₩62,516 | +0.97% | 87.3만 |
|---|
| 2026.06.11 | ₩61,105 | ₩61,829 | ₩60,078 | ₩61,721 | +1.01% | 83.4만 |
|---|
| 2026.06.10 | ₩61,596 | ₩62,534 | ₩59,988 | ₩60,542 | -1.71% | 49.9만 |
|---|
| 2026.06.09 | ₩60,819 | ₩62,079 | ₩60,462 | ₩61,230 | +0.68% | 102.4만 |
|---|
| 2026.06.08 | ₩60,015 | ₩61,400 | ₩60,006 | ₩60,095 | +0.13% | 74.4만 |
|---|
| 2026.06.05 | ₩59,068 | ₩60,435 | ₩58,675 | ₩59,872 | +1.36% | 58.7만 |
|---|
| 2026.06.04 | ₩60,730 | ₩60,953 | ₩59,059 | ₩59,068 | -2.74% | 99만 |
|---|
| 2026.06.03 | ₩59,479 | ₩59,988 | ₩58,755 | ₩59,613 | +0.23% | 91.7만 |
|---|
| 2026.06.02 | ₩59,783 | ₩61,105 | ₩59,229 | ₩59,926 | +0.24% | 80.6만 |
|---|
| 2026.06.01 | ₩61,346 | ₩61,346 | ₩58,961 | ₩59,783 | -2.55% | 105.2만 |
|---|
| 2026.05.29 | ₩63,222 | ₩63,740 | ₩61,793 | ₩61,936 | -2.03% | 68.5만 |
|---|
| 2026.05.28 | ₩64,142 | ₩64,375 | ₩63,160 | ₩63,437 | -1.10% | 70.8만 |
|---|
| 2026.05.27 | ₩63,267 | ₩65,116 | ₩63,249 | ₩64,428 | +1.84% | 57.9만 |
|---|
| 2026.05.26 | ₩61,793 | ₩62,802 | ₩61,605 | ₩62,802 | +1.63% | 77.1만 |
|---|
| 2026.05.22 | ₩62,025 | ₩62,025 | ₩61,284 | ₩61,543 | -0.78% | 44.7만 |
|---|
| 2026.05.21 | ₩61,820 | ₩62,373 | ₩60,801 | ₩61,918 | +0.16% | 49.4만 |
|---|
| 2026.05.20 | ₩61,498 | ₩62,918 | ₩61,123 | ₩62,490 | +1.61% | 55.4만 |
|---|
| 2026.05.19 | ₩61,194 | ₩61,543 | ₩60,185 | ₩61,284 | +0.15% | 59.7만 |
|---|
| 2026.05.18 | ₩61,543 | ₩62,481 | ₩61,150 | ₩61,400 | -0.23% | 44.3만 |
|---|
| 2026.05.15 | ₩62,847 | ₩63,026 | ₩61,319 | ₩61,391 | -2.32% | 43만 |
|---|
| 2026.05.14 | ₩63,142 | ₩63,731 | ₩62,231 | ₩63,052 | -0.14% | 60.9만 |
|---|
| 2026.05.13 | ₩64,098 | ₩64,258 | ₩62,132 | ₩62,606 | -2.33% | 68.7만 |
|---|
| 2026.05.12 | ₩64,634 | ₩65,304 | ₩63,079 | ₩64,321 | -0.48% | 58만 |
|---|
| 2026.05.11 | ₩64,848 | ₩65,268 | ₩63,785 | ₩64,759 | -0.14% | 68.7만 |
|---|
| 2026.05.08 | ₩63,856 | ₩65,188 | ₩63,437 | ₩64,598 | +1.16% | 71.4만 |
|---|
| 2026.05.07 | ₩64,616 | ₩64,660 | ₩63,258 | ₩63,696 | -1.42% | 53.5만 |
|---|
| 2026.05.06 | ₩64,294 | ₩65,188 | ₩64,071 | ₩64,303 | +0.01% | 84.2만 |
|---|
| 2026.05.05 | ₩63,964 | ₩64,330 | ₩62,927 | ₩63,356 | -0.95% | 59.7만 |
|---|
| 2026.05.04 | ₩64,500 | ₩65,205 | ₩62,874 | ₩63,454 | -1.62% | 67.8만 |
|---|
| 2026.05.01 | ₩66,242 | ₩66,242 | ₩64,232 | ₩65,205 | -1.56% | 83.1만 |
|---|
| 2026.04.30 | ₩64,303 | ₩66,456 | ₩64,151 | ₩66,134 | +2.85% | 90.5만 |
|---|
| 2026.04.29 | ₩64,839 | ₩68,377 | ₩63,946 | ₩64,303 | -0.83% | 91.5만 |
|---|
| 2026.04.28 | ₩68,395 | ₩68,395 | ₩66,912 | ₩67,278 | -1.63% | 59.9만 |
|---|
| 2026.04.27 | ₩67,403 | ₩68,779 | ₩67,251 | ₩68,073 | +0.99% | 74.1만 |
|---|
| 2026.04.24 | ₩66,385 | ₩67,948 | ₩65,831 | ₩66,930 | +0.82% | 56.3만 |
|---|
| 2026.04.23 | ₩66,367 | ₩68,296 | ₩65,992 | ₩66,662 | +0.44% | 43.2만 |
|---|
| 2026.04.22 | ₩66,206 | ₩66,206 | ₩65,143 | ₩65,875 | -0.50% | 47만 |
|---|
| 2026.04.21 | ₩67,001 | ₩67,778 | ₩65,652 | ₩65,822 | -1.76% | 58.2만 |
|---|
| 2026.04.20 | ₩65,732 | ₩67,448 | ₩65,250 | ₩67,055 | +2.01% | 51만 |
|---|
| 2026.04.17 | ₩63,356 | ₩66,867 | ₩63,240 | ₩66,045 | +4.24% | 81.7만 |
|---|
| 2026.04.16 | ₩61,686 | ₩62,811 | ₩61,686 | ₩62,418 | +1.19% | 45.9만 |
|---|
| 2026.04.15 | ₩63,311 | ₩63,437 | ₩62,257 | ₩62,499 | -1.28% | 46.4만 |
|---|
| 2026.04.14 | ₩63,160 | ₩64,249 | ₩62,677 | ₩63,669 | +0.81% | 38.5만 |
|---|
| 2026.04.13 | ₩63,115 | ₩63,588 | ₩62,534 | ₩63,338 | +0.35% | 54.3만 |
|---|
| 2026.04.10 | ₩63,517 | ₩63,981 | ₩63,142 | ₩63,562 | +0.07% | 77.1만 |
|---|
| 2026.04.09 | ₩62,534 | ₩64,258 | ₩62,409 | ₩63,615 | +1.73% | 44.4만 |
|---|
| 2026.04.08 | ₩61,927 | ₩62,892 | ₩61,248 | ₩62,713 | +1.27% | 45만 |
|---|
| 2026.04.07 | ₩59,613 | ₩60,399 | ₩58,470 | ₩59,765 | +0.25% | 72.5만 |
|---|
| 2026.04.06 | ₩58,425 | ₩59,676 | ₩57,469 | ₩59,622 | +2.05% | 44.7만 |
|---|
| 2026.04.02 | ₩57,996 | ₩59,381 | ₩57,442 | ₩58,729 | +1.26% | 46.6만 |
|---|
| 2026.04.01 | ₩59,059 | ₩60,337 | ₩58,889 | ₩58,979 | -0.14% | 86.3만 |
|---|
| 2026.03.31 | ₩58,907 | ₩60,158 | ₩57,353 | ₩59,059 | +0.26% | 75.9만 |
|---|
| 2026.03.30 | ₩59,479 | ₩60,337 | ₩57,898 | ₩58,041 | -2.42% | 82.6만 |
|---|
| 2026.03.27 | ₩58,863 | ₩59,416 | ₩58,407 | ₩59,032 | +0.29% | 39만 |
|---|
| 2026.03.26 | ₩59,515 | ₩60,596 | ₩58,416 | ₩59,140 | -0.63% | 56.1만 |
|---|
| 2026.03.25 | ₩60,086 | ₩60,524 | ₩59,050 | ₩60,158 | +0.12% | 57.1만 |
|---|
| 2026.03.24 | ₩57,174 | ₩59,711 | ₩57,174 | ₩59,506 | +4.08% | 50.8만 |
|---|
| 2026.03.23 | ₩57,800 | ₩59,872 | ₩57,201 | ₩58,586 | +1.36% | 75.4만 |
|---|
| 2026.03.20 | ₩56,629 | ₩57,067 | ₩55,048 | ₩56,290 | -0.60% | 193만 |
|---|
| 2026.03.19 | ₩56,451 | ₩56,915 | ₩55,316 | ₩56,379 | -0.13% | 73.3만 |
|---|
| 2026.03.18 | ₩55,459 | ₩57,031 | ₩55,093 | ₩56,638 | +2.13% | 79.6만 |
|---|
| 2026.03.17 | ₩55,968 | ₩56,602 | ₩54,914 | ₩55,736 | -0.42% | 42.3만 |
|---|
| 2026.03.16 | ₩55,271 | ₩56,245 | ₩55,057 | ₩55,709 | +0.79% | 41.2만 |
|---|
| 2026.03.13 | ₩55,468 | ₩55,602 | ₩53,922 | ₩55,164 | -0.55% | 68만 |
|---|
| 2026.03.12 | ₩56,772 | ₩57,085 | ₩54,923 | ₩55,030 | -3.07% | 89.6만 |
|---|
| 2026.03.11 | ₩57,326 | ₩58,184 | ₩57,094 | ₩57,719 | +0.69% | 59만 |
|---|
| 2026.03.10 | ₩57,639 | ₩58,738 | ₩57,281 | ₩57,701 | +0.11% | 67.4만 |
|---|
| 2026.03.09 | ₩58,005 | ₩58,291 | ₩56,058 | ₩58,157 | +0.26% | 63.9만 |
|---|
| 2026.03.06 | ₩59,899 | ₩61,864 | ₩58,461 | ₩58,988 | -1.52% | 104.6만 |
|---|
| 2026.03.05 | ₩62,883 | ₩63,356 | ₩61,248 | ₩61,391 | -2.37% | 54.8만 |
|---|
| 2026.03.04 | ₩64,839 | ₩65,598 | ₩63,588 | ₩63,705 | -1.75% | 65.5만 |
|---|
| 2026.03.03 | ₩63,660 | ₩64,232 | ₩62,588 | ₩64,133 | +0.74% | 63.8만 |
|---|
| 2026.03.02 | ₩62,731 | ₩64,786 | ₩62,320 | ₩64,643 | +3.05% | 70.3만 |
|---|
| 2026.02.27 | ₩63,696 | ₩64,080 | ₩62,222 | ₩63,401 | -0.46% | 98.8만 |
|---|
| 2026.02.26 | ₩64,107 | ₩64,303 | ₩63,320 | ₩64,008 | -0.15% | 74.1만 |
|---|
| 2026.02.25 | ₩65,759 | ₩65,759 | ₩62,400 | ₩63,588 | -3.30% | 105.1만 |
|---|
| 2026.02.24 | ₩65,572 | ₩66,394 | ₩65,322 | ₩65,732 | +0.25% | 75.5만 |
|---|
| 2026.02.23 | ₩66,653 | ₩67,019 | ₩65,000 | ₩65,456 | -1.80% | 63.2만 |
|---|
| 2026.02.20 | ₩65,831 | ₩67,885 | ₩65,500 | ₩67,233 | +2.13% | 87.2만 |
|---|
| 2026.02.19 | ₩63,526 | ₩65,920 | ₩62,606 | ₩65,858 | +3.67% | 196.9만 |
|---|
| 2026.02.18 | ₩62,543 | ₩65,768 | ₩62,543 | ₩64,330 | +2.86% | 147.8만 |
|---|
| 2026.02.17 | ₩64,187 | ₩64,321 | ₩62,248 | ₩62,543 | -2.56% | 72.1만 |
|---|
| 2026.02.13 | ₩64,803 | ₩64,848 | ₩63,713 | ₩63,973 | -1.28% | 43만 |
|---|
| 2026.02.12 | ₩65,268 | ₩66,277 | ₩63,812 | ₩64,294 | -1.49% | 53.1만 |
|---|
| 2026.02.11 | ₩64,276 | ₩65,509 | ₩63,928 | ₩65,152 | +1.36% | 64.6만 |
|---|
| 2026.02.10 | ₩63,874 | ₩64,392 | ₩63,160 | ₩63,928 | +0.08% | 79.2만 |
|---|
| 2026.02.09 | ₩65,098 | ₩65,447 | ₩63,311 | ₩63,463 | -2.51% | 64.7만 |
|---|
| 2026.02.06 | ₩64,768 | ₩65,893 | ₩64,401 | ₩64,893 | +0.19% | 70.1만 |
|---|
| 2026.02.05 | ₩62,641 | ₩64,634 | ₩62,463 | ₩64,321 | +2.68% | 110.7만 |
|---|
| 2026.02.04 | ₩60,917 | ₩63,231 | ₩60,614 | ₩62,999 | +3.42% | 82.4만 |
|---|
| 2026.02.03 | ₩59,792 | ₩61,248 | ₩58,764 | ₩60,489 | +1.17% | 86.9만 |
|---|
| 2026.02.02 | ₩57,004 | ₩59,926 | ₩57,004 | ₩59,890 | +5.06% | 87.3만 |
|---|
| 2026.01.30 | ₩55,906 | ₩57,826 | ₩55,825 | ₩57,344 | +2.57% | 157.2만 |
|---|
| 2026.01.29 | ₩55,968 | ₩56,638 | ₩55,289 | ₩56,540 | +1.02% | 66만 |
|---|
| 2026.01.28 | ₩56,174 | ₩56,540 | ₩55,271 | ₩55,638 | -0.95% | 53만 |
|---|
| 2026.01.27 | ₩56,174 | ₩56,460 | ₩55,414 | ₩56,031 | -0.25% | 38.9만 |
|---|
| 2026.01.26 | ₩56,379 | ₩57,058 | ₩55,450 | ₩56,299 | -0.14% | 38.1만 |
|---|
| 2026.01.23 | ₩57,835 | ₩57,907 | ₩55,772 | ₩56,290 | -2.67% | 54.6만 |
|---|
| 2026.01.22 | ₩58,068 | ₩59,059 | ₩57,666 | ₩58,228 | +0.28% | 87.6만 |
|---|
| 2026.01.21 | ₩56,468 | ₩57,942 | ₩56,049 | ₩57,817 | +2.39% | 72.5만 |
|---|
| 2026.01.20 | ₩54,887 | ₩56,111 | ₩54,441 | ₩56,004 | +2.03% | 71.3만 |
|---|
| 2026.01.16 | ₩54,807 | ₩55,334 | ₩54,271 | ₩54,968 | +0.29% | 62.9만 |
|---|
| 2026.01.15 | ₩53,047 | ₩55,334 | ₩52,600 | ₩54,914 | +3.52% | 56.2만 |
|---|
| 2026.01.14 | ₩52,645 | ₩53,118 | ₩52,377 | ₩53,047 | +0.76% | 49.4만 |
|---|
| 2026.01.13 | ₩52,958 | ₩53,485 | ₩52,466 | ₩52,734 | -0.42% | 71.5만 |
|---|
| 2026.01.12 | ₩51,993 | ₩52,752 | ₩51,761 | ₩52,681 | +1.32% | 32.9만 |
|---|
| 2026.01.09 | ₩51,796 | ₩52,538 | ₩51,341 | ₩52,422 | +1.21% | 44.8만 |
|---|
| 2026.01.08 | ₩50,206 | ₩52,600 | ₩49,893 | ₩51,796 | +3.17% | 89.7만 |
|---|
| 2026.01.07 | ₩50,778 | ₩51,233 | ₩49,867 | ₩50,260 | -1.02% | 52.3만 |
|---|
| 2026.01.06 | ₩49,599 | ₩51,082 | ₩49,250 | ₩50,706 | +2.23% | 90.6만 |
|---|
| 2026.01.05 | ₩48,125 | ₩50,537 | ₩48,125 | ₩49,813 | +3.51% | 45.8만 |
|---|
| 2026.01.02 | ₩48,393 | ₩48,607 | ₩47,740 | ₩48,321 | -0.15% | 45만 |
|---|
| 2025.12.31 | ₩49,063 | ₩49,331 | ₩48,053 | ₩48,187 | -1.78% | 88.9만 |
|---|
| 2025.12.30 | ₩49,322 | ₩49,804 | ₩48,777 | ₩48,964 | -0.72% | 41.2만 |
|---|
| 2025.12.29 | ₩49,795 | ₩50,179 | ₩49,340 | ₩49,429 | -0.74% | 31.8만 |
|---|
| 2025.12.26 | ₩50,081 | ₩50,278 | ₩49,661 | ₩49,679 | -0.80% | 24.5만 |
|---|
| 2025.12.24 | ₩50,036 | ₩50,349 | ₩49,590 | ₩50,152 | +0.23% | 27만 |
|---|
| 2025.12.23 | ₩50,349 | ₩50,653 | ₩49,884 | ₩49,920 | -0.85% | 47.6만 |
|---|
| 2025.12.22 | ₩50,385 | ₩51,189 | ₩50,260 | ₩50,537 | +0.30% | 46.2만 |
|---|
| 2025.12.19 | ₩50,367 | ₩50,778 | ₩49,876 | ₩50,528 | +0.32% | 276.1만 |
|---|
| 2025.12.18 | ₩51,108 | ₩51,912 | ₩50,617 | ₩50,626 | -0.94% | 74.3만 |
|---|
| 2025.12.17 | ₩50,554 | ₩51,287 | ₩50,170 | ₩50,992 | +0.87% | 120.9만 |
|---|
| 2025.12.16 | ₩50,831 | ₩51,734 | ₩50,635 | ₩50,742 | -0.18% | 98.2만 |
|---|
| 2025.12.15 | ₩50,840 | ₩50,894 | ₩50,313 | ₩50,769 | -0.14% | 129.7만 |
|---|
| 2025.12.12 | ₩52,448 | ₩53,449 | ₩49,858 | ₩50,295 | -4.10% | 102.8만 |
|---|
| 2025.12.11 | ₩52,341 | ₩53,306 | ₩52,234 | ₩52,547 | +0.39% | 89.7만 |
|---|
| 2025.12.10 | ₩49,107 | ₩52,475 | ₩49,098 | ₩52,261 | +6.42% | 78.2만 |
|---|
| 2025.12.09 | ₩48,410 | ₩49,107 | ₩48,410 | ₩49,054 | +1.33% | 85.4만 |
|---|
| 2025.12.08 | ₩49,197 | ₩49,420 | ₩48,142 | ₩48,598 | -1.22% | 50.6만 |
|---|
| 2025.12.05 | ₩48,607 | ₩49,411 | ₩48,232 | ₩49,063 | +0.94% | 36.8만 |
|---|
| 2025.12.04 | ₩48,893 | ₩49,447 | ₩48,705 | ₩48,839 | -0.11% | 56.5만 |
|---|
| 2025.12.03 | ₩47,383 | ₩48,509 | ₩47,312 | ₩48,312 | +1.96% | 50.2만 |
|---|
| 2025.12.02 | ₩47,106 | ₩47,535 | ₩46,427 | ₩47,294 | +0.40% | 79.3만 |
|---|
| 2025.12.01 | ₩46,159 | ₩47,196 | ₩45,936 | ₩47,088 | +2.01% | 72.9만 |
|---|
| 2025.11.28 | ₩46,713 | ₩46,945 | ₩45,793 | ₩46,508 | -0.44% | 30.5만 |
|---|
| 2025.11.26 | ₩45,748 | ₩46,990 | ₩45,748 | ₩46,713 | +2.11% | 115.9만 |
|---|
| 2025.11.25 | ₩45,471 | ₩46,454 | ₩45,436 | ₩46,284 | +1.79% | 70.2만 |
|---|
| 2025.11.24 | ₩45,436 | ₩45,873 | ₩45,114 | ₩45,132 | -0.67% | 75만 |
|---|
| 2025.11.21 | ₩43,497 | ₩45,838 | ₩43,497 | ₩45,498 | +4.60% | 99.3만 |
|---|
| 2025.11.20 | ₩43,613 | ₩44,274 | ₩43,086 | ₩43,336 | -0.63% | 357.2만 |
|---|
| 2025.11.19 | ₩42,497 | ₩43,417 | ₩42,300 | ₩43,175 | +1.60% | 110.7만 |
|---|
| 2025.11.18 | ₩41,728 | ₩42,720 | ₩41,469 | ₩42,452 | +1.73% | 64.4만 |
|---|
| 2025.11.17 | ₩41,952 | ₩42,371 | ₩41,460 | ₩41,728 | -0.53% | 136.5만 |
|---|
| 2025.11.14 | ₩42,765 | ₩42,881 | ₩42,103 | ₩42,273 | -1.15% | 66.8만 |
|---|
| 2025.11.13 | ₩44,069 | ₩44,524 | ₩42,470 | ₩42,970 | -2.49% | 80.4만 |
|---|
| 2025.11.12 | ₩44,426 | ₩45,034 | ₩44,033 | ₩44,069 | -0.80% | 84.8만 |
|---|
| 2025.11.11 | ₩44,489 | ₩44,649 | ₩44,167 | ₩44,596 | +0.24% | 338.6만 |
|---|
| 2025.11.10 | ₩43,810 | ₩44,757 | ₩43,202 | ₩44,471 | +1.51% | 87.2만 |
|---|
| 2025.11.07 | ₩42,273 | ₩43,685 | ₩41,996 | ₩43,604 | +3.15% | 109.7만 |
|---|
| 2025.11.06 | ₩41,943 | ₩42,541 | ₩41,675 | ₩42,228 | +0.68% | 97.6만 |
|---|
| 2025.11.05 | ₩41,514 | ₩42,586 | ₩41,165 | ₩42,005 | +1.18% | 130.1만 |
|---|
| 2025.11.04 | ₩41,934 | ₩41,978 | ₩40,799 | ₩41,701 | -0.55% | 138.2만 |
|---|
| 2025.11.03 | ₩44,105 | ₩44,480 | ₩41,889 | ₩42,005 | -4.76% | 117.8만 |
|---|
| 2025.10.31 | ₩44,453 | ₩44,703 | ₩43,443 | ₩44,140 | -0.70% | 148.5만 |
|---|
| 2025.10.30 | ₩47,499 | ₩47,499 | ₩44,113 | ₩44,882 | -5.51% | 109.8만 |
|---|
| 2025.10.29 | ₩44,426 | ₩45,864 | ₩44,426 | ₩45,007 | +1.31% | 115.4만 |
|---|
| 2025.10.28 | ₩44,998 | ₩45,409 | ₩44,507 | ₩44,632 | -0.81% | 88.4만 |
|---|
| 2025.10.27 | ₩45,391 | ₩45,695 | ₩44,953 | ₩45,168 | -0.49% | 55.5만 |
|---|
| 2025.10.24 | ₩45,713 | ₩45,713 | ₩45,168 | ₩45,212 | -1.09% | 85만 |
|---|
| 2025.10.23 | ₩45,784 | ₩46,204 | ₩44,980 | ₩45,355 | -0.94% | 80.3만 |
|---|
| 2025.10.22 | ₩46,088 | ₩46,213 | ₩45,364 | ₩45,784 | -0.66% | 68.6만 |
|---|
| 2025.10.21 | ₩45,596 | ₩46,275 | ₩45,382 | ₩45,981 | +0.84% | 86.1만 |
|---|
| 2025.10.20 | ₩45,641 | ₩45,847 | ₩45,275 | ₩45,614 | -0.06% | 57.6만 |
|---|
| 2025.10.17 | ₩45,596 | ₩46,150 | ₩45,194 | ₩45,480 | -0.25% | 38.4만 |
|---|
| 2025.10.16 | ₩46,356 | ₩46,356 | ₩45,427 | ₩45,659 | -1.50% | 42.6만 |
|---|
| 2025.10.15 | ₩46,579 | ₩46,713 | ₩45,409 | ₩45,891 | -1.48% | 70.5만 |
|---|
| 2025.10.14 | ₩45,123 | ₩46,749 | ₩44,676 | ₩46,427 | +2.89% | 62.4만 |
|---|
| 2025.10.13 | ₩45,382 | ₩45,587 | ₩44,891 | ₩45,418 | +0.08% | 59만 |
|---|
| 2025.10.10 | ₩45,203 | ₩45,453 | ₩44,846 | ₩44,980 | -0.49% | 77.3만 |
|---|