시장 데이터를 불러오는 중
전체 종목
Rush Enterprises, Inc. - Class B Common Stock 과거 주가
Rush Enterprises, Inc. - Class B Common Stock · RUSHB · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rush Enterprises, Inc. - Class B Common Stock · RUSHB · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,463 | ₩76,817 | ₩73,179 | ₩76,697 | +3.00% | 14.2만 |
| 2026.10.08 | ₩73,326 | ₩75,466 | ₩72,403 | ₩75,078 | +2.39% | 7.8만 |
| 2026.10.07 | ₩74,677 | ₩74,677 | ₩72,925 | ₩73,928 | -1.00% | 7.9만 |
| 2026.10.06 | ₩75,587 | ₩76,242 | ₩75,159 | ₩75,627 | +0.05% | 6.3만 |
| 2026.10.05 | ₩76,068 | ₩76,483 | ₩74,985 | ₩75,306 | -1.00% | 10.6만 |
| 2026.10.02 | ₩73,781 | ₩76,095 | ₩73,447 | ₩75,854 | +2.81% | 11만 |
| 2026.10.01 | ₩71,574 | ₩73,901 | ₩71,079 | ₩72,671 | +1.53% | 7.7만 |
| 2026.09.30 | ₩73,647 | ₩73,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,109 |
| -2.09% |
| 10.3만 |
| 2026.09.29 | ₩73,647 | ₩73,727 | ₩72,029 | ₩72,925 | -0.98% | 8.3만 |
|---|
| 2026.09.28 | ₩73,888 | ₩74,075 | ₩72,617 | ₩73,687 | -0.27% | 10.6만 |
|---|
| 2026.09.25 | ₩73,580 | ₩74,985 | ₩73,166 | ₩73,821 | +0.33% | 9.8만 |
|---|
| 2026.09.24 | ₩73,085 | ₩75,547 | ₩72,657 | ₩73,580 | +0.68% | 11.2만 |
|---|
| 2026.09.23 | ₩72,845 | ₩73,567 | ₩72,216 | ₩73,326 | +0.66% | 6.4만 |
|---|
| 2026.09.22 | ₩72,176 | ₩72,952 | ₩71,989 | ₩72,845 | +0.93% | 7.3만 |
|---|
| 2026.09.21 | ₩74,851 | ₩75,011 | ₩71,467 | ₩71,708 | -4.20% | 14.6만 |
|---|
| 2026.09.18 | ₩76,162 | ₩76,617 | ₩73,848 | ₩74,129 | -2.67% | 188.8만 |
|---|
| 2026.09.17 | ₩73,192 | ₩76,750 | ₩72,925 | ₩76,242 | +4.17% | 57.1만 |
|---|
| 2026.09.16 | ₩71,734 | ₩73,366 | ₩69,701 | ₩72,096 | +0.50% | 17.2만 |
|---|
| 2026.09.15 | ₩69,915 | ₩72,243 | ₩69,367 | ₩71,908 | +2.85% | 31.1만 |
|---|
| 2026.09.14 | ₩66,732 | ₩70,771 | ₩65,782 | ₩70,357 | +5.43% | 32.6만 |
|---|
| 2026.09.11 | ₩67,040 | ₩67,815 | ₩66,010 | ₩66,718 | -0.48% | 11.8만 |
|---|
| 2026.09.10 | ₩66,906 | ₩66,906 | ₩64,953 | ₩65,822 | -1.62% | 5.2만 |
|---|
| 2026.09.09 | ₩67,240 | ₩67,628 | ₩66,424 | ₩66,946 | -0.44% | 4.3만 |
|---|
| 2026.09.08 | ₩69,354 | ₩69,501 | ₩67,227 | ₩67,789 | -2.26% | 9.6만 |
|---|
| 2026.09.04 | ₩66,692 | ₩69,661 | ₩66,692 | ₩69,313 | +3.93% | 7만 |
|---|
| 2026.09.03 | ₩66,411 | ₩68,417 | ₩65,903 | ₩67,521 | +1.67% | 7.8만 |
|---|
| 2026.09.02 | ₩66,237 | ₩67,615 | ₩65,247 | ₩65,889 | -0.53% | 11.5만 |
|---|
| 2026.09.01 | ₩68,885 | ₩70,383 | ₩64,926 | ₩66,157 | -3.96% | 6.8만 |
|---|
| 2026.08.31 | ₩68,662 | ₩69,483 | ₩67,789 | ₩69,322 | +0.96% | 7.3만 |
|---|
| 2026.08.28 | ₩68,841 | ₩70,000 | ₩68,306 | ₩68,573 | -0.39% | 8.2만 |
|---|
| 2026.08.27 | ₩68,225 | ₩70,767 | ₩67,780 | ₩68,841 | +0.90% | 12.5만 |
|---|
| 2026.08.26 | ₩69,786 | ₩70,161 | ₩68,065 | ₩68,377 | -2.02% | 7.6만 |
|---|
| 2026.08.25 | ₩71,133 | ₩71,400 | ₩68,529 | ₩69,456 | -2.36% | 9.2만 |
|---|
| 2026.08.24 | ₩70,945 | ₩72,149 | ₩70,134 | ₩70,366 | -0.82% | 11.1만 |
|---|
| 2026.08.21 | ₩69,715 | ₩70,704 | ₩68,903 | ₩70,589 | +1.25% | 9.2만 |
|---|
| 2026.08.20 | ₩69,206 | ₩70,169 | ₩68,769 | ₩69,171 | -0.05% | 7.7만 |
|---|
| 2026.08.19 | ₩70,838 | ₩71,079 | ₩69,831 | ₩70,054 | -1.11% | 10.7만 |
|---|
| 2026.08.18 | ₩71,025 | ₩71,106 | ₩69,679 | ₩70,437 | -0.83% | 5.4만 |
|---|
| 2026.08.17 | ₩71,070 | ₩72,577 | ₩70,767 | ₩71,543 | +0.66% | 8.6만 |
|---|
| 2026.08.14 | ₩71,783 | ₩71,962 | ₩70,767 | ₩71,578 | -0.29% | 12.4만 |
|---|
| 2026.08.13 | ₩70,936 | ₩71,926 | ₩69,866 | ₩71,543 | +0.85% | 22.4만 |
|---|
| 2026.08.12 | ₩70,535 | ₩71,507 | ₩69,625 | ₩70,143 | -0.56% | 6.8만 |
|---|
| 2026.08.11 | ₩69,857 | ₩70,508 | ₩69,465 | ₩70,508 | +0.93% | 6.1만 |
|---|
| 2026.08.10 | ₩70,490 | ₩70,892 | ₩69,233 | ₩69,536 | -1.35% | 8.5만 |
|---|
| 2026.08.07 | ₩69,929 | ₩70,678 | ₩68,939 | ₩70,482 | +0.79% | 7만 |
|---|
| 2026.08.06 | ₩71,338 | ₩71,650 | ₩69,189 | ₩69,420 | -2.69% | 8.2만 |
|---|
| 2026.08.05 | ₩72,265 | ₩72,693 | ₩70,651 | ₩70,713 | -2.15% | 11.2만 |
|---|
| 2026.08.04 | ₩69,920 | ₩72,265 | ₩69,376 | ₩72,265 | +3.35% | 12.9만 |
|---|
| 2026.08.03 | ₩70,294 | ₩71,079 | ₩69,768 | ₩69,973 | -0.46% | 10.2만 |
|---|
| 2026.07.31 | ₩68,921 | ₩70,446 | ₩68,377 | ₩69,313 | +0.57% | 13.1만 |
|---|
| 2026.07.30 | ₩69,902 | ₩69,938 | ₩67,744 | ₩69,679 | -0.32% | 13.5만 |
|---|
| 2026.07.29 | ₩69,724 | ₩72,318 | ₩69,724 | ₩70,437 | +1.02% | 24.5만 |
|---|
| 2026.07.28 | ₩68,725 | ₩69,215 | ₩67,557 | ₩68,885 | +0.23% | 10.6만 |
|---|
| 2026.07.27 | ₩66,763 | ₩69,242 | ₩66,763 | ₩68,217 | +2.18% | 22만 |
|---|
| 2026.07.24 | ₩67,958 | ₩68,983 | ₩67,147 | ₩67,797 | -0.24% | 31.3만 |
|---|
| 2026.07.23 | ₩66,656 | ₩67,637 | ₩66,522 | ₩67,539 | +1.32% | 19.5만 |
|---|
| 2026.07.22 | ₩66,915 | ₩67,860 | ₩65,764 | ₩67,485 | +0.85% | 16만 |
|---|
| 2026.07.21 | ₩66,076 | ₩66,888 | ₩65,327 | ₩66,647 | +0.86% | 38.6만 |
|---|
| 2026.07.20 | ₩68,056 | ₩68,083 | ₩66,175 | ₩66,389 | -2.45% | 12.3만 |
|---|
| 2026.07.17 | ₩69,296 | ₩70,535 | ₩67,057 | ₩67,539 | -2.54% | 11.9만 |
|---|
| 2026.07.16 | ₩66,968 | ₩69,822 | ₩65,782 | ₩69,777 | +4.19% | 14.7만 |
|---|
| 2026.07.15 | ₩67,271 | ₩67,762 | ₩66,014 | ₩66,549 | -1.07% | 11만 |
|---|
| 2026.07.14 | ₩67,378 | ₩68,716 | ₩66,415 | ₩67,048 | -0.49% | 15.3만 |
|---|
| 2026.07.13 | ₩67,592 | ₩68,573 | ₩67,102 | ₩67,548 | -0.07% | 16.1만 |
|---|
| 2026.07.10 | ₩67,280 | ₩68,279 | ₩67,057 | ₩67,592 | +0.46% | 11.9만 |
|---|
| 2026.07.09 | ₩67,441 | ₩68,127 | ₩66,487 | ₩67,280 | -0.24% | 13.2만 |
|---|
| 2026.07.08 | ₩67,040 | ₩67,316 | ₩65,809 | ₩67,316 | +0.41% | 13.7만 |
|---|
| 2026.07.07 | ₩69,536 | ₩69,554 | ₩66,157 | ₩66,852 | -3.86% | 12.2만 |
|---|
| 2026.07.06 | ₩66,674 | ₩69,599 | ₩66,433 | ₩69,492 | +4.23% | 9.6만 |
|---|
| 2026.07.02 | ₩66,870 | ₩67,682 | ₩65,318 | ₩66,950 | +0.12% | 14.5만 |
|---|
| 2026.07.01 | ₩68,225 | ₩68,573 | ₩66,763 | ₩67,057 | -1.71% | 11.2만 |
|---|
| 2026.06.30 | ₩67,976 | ₩68,252 | ₩66,692 | ₩68,217 | +0.35% | 10.4만 |
|---|
| 2026.06.29 | ₩67,057 | ₩67,646 | ₩65,845 | ₩67,378 | +0.48% | 9.8만 |
|---|
| 2026.06.26 | ₩66,879 | ₩68,199 | ₩66,139 | ₩67,690 | +1.21% | 63.9만 |
|---|
| 2026.06.25 | ₩66,415 | ₩68,555 | ₩66,415 | ₩67,780 | +2.05% | 8.7만 |
|---|
| 2026.06.24 | ₩64,141 | ₩66,460 | ₩64,141 | ₩66,424 | +3.56% | 8.8만 |
|---|
| 2026.06.23 | ₩65,122 | ₩65,122 | ₩64,025 | ₩64,150 | -1.49% | 12.6만 |
|---|
| 2026.06.22 | ₩64,106 | ₩65,604 | ₩64,106 | ₩65,327 | +1.91% | 8만 |
|---|
| 2026.06.18 | ₩63,045 | ₩64,962 | ₩63,045 | ₩64,320 | +2.02% | 24만 |
|---|
| 2026.06.17 | ₩64,293 | ₩64,561 | ₩61,600 | ₩62,581 | -2.66% | 13.3만 |
|---|
| 2026.06.16 | ₩63,187 | ₩64,382 | ₩63,062 | ₩63,776 | +0.93% | 11.2만 |
|---|
| 2026.06.15 | ₩63,241 | ₩64,587 | ₩62,929 | ₩63,089 | -0.24% | 13.2만 |
|---|
| 2026.06.12 | ₩62,697 | ₩64,338 | ₩62,510 | ₩63,241 | +0.87% | 11.1만 |
|---|
| 2026.06.11 | ₩63,437 | ₩63,678 | ₩62,233 | ₩62,608 | -1.31% | 14만 |
|---|
| 2026.06.10 | ₩62,189 | ₩63,000 | ₩60,396 | ₩62,563 | +0.60% | 10.2만 |
|---|
| 2026.06.09 | ₩60,601 | ₩62,572 | ₩60,352 | ₩62,438 | +3.03% | 12.5만 |
|---|
| 2026.06.08 | ₩59,736 | ₩60,922 | ₩58,961 | ₩59,050 | -1.15% | 8만 |
|---|
| 2026.06.05 | ₩58,211 | ₩60,432 | ₩58,211 | ₩59,745 | +2.63% | 7.8만 |
|---|
| 2026.06.04 | ₩58,729 | ₩58,755 | ₩57,534 | ₩58,666 | -0.11% | 8.7만 |
|---|
| 2026.06.03 | ₩57,730 | ₩58,167 | ₩56,838 | ₩57,685 | -0.08% | 9.3만 |
|---|
| 2026.06.02 | ₩56,785 | ₩58,167 | ₩56,785 | ₩57,721 | +1.65% | 6만 |
|---|
| 2026.06.01 | ₩57,382 | ₩57,614 | ₩56,268 | ₩57,293 | -0.16% | 5.3만 |
|---|
| 2026.05.29 | ₩59,380 | ₩59,380 | ₩57,596 | ₩57,873 | -2.54% | 6.8만 |
|---|
| 2026.05.28 | ₩59,246 | ₩59,513 | ₩58,515 | ₩59,103 | -0.24% | 5.9만 |
|---|
| 2026.05.27 | ₩58,417 | ₩60,066 | ₩58,417 | ₩59,371 | +1.63% | 10.4만 |
|---|
| 2026.05.26 | ₩57,668 | ₩58,925 | ₩57,668 | ₩58,417 | +1.30% | 4.4만 |
|---|
| 2026.05.22 | ₩57,873 | ₩58,336 | ₩56,624 | ₩57,409 | -0.80% | 4.5만 |
|---|
| 2026.05.21 | ₩57,748 | ₩58,532 | ₩56,936 | ₩58,238 | +0.85% | 5.8만 |
|---|
| 2026.05.20 | ₩56,580 | ₩58,524 | ₩56,544 | ₩58,434 | +3.28% | 6.7만 |
|---|
| 2026.05.19 | ₩57,186 | ₩57,632 | ₩56,401 | ₩56,820 | -0.64% | 9.8만 |
|---|
| 2026.05.18 | ₩57,801 | ₩58,310 | ₩57,311 | ₩57,320 | -0.83% | 13.4만 |
|---|
| 2026.05.15 | ₩57,552 | ₩57,837 | ₩56,214 | ₩57,052 | -0.87% | 9.3만 |
|---|
| 2026.05.14 | ₩57,329 | ₩58,961 | ₩57,329 | ₩58,167 | +1.46% | 6.3만 |
|---|
| 2026.05.13 | ₩58,631 | ₩58,854 | ₩56,615 | ₩57,329 | -2.22% | 9만 |
|---|
| 2026.05.12 | ₩59,513 | ₩59,513 | ₩58,247 | ₩58,800 | -1.20% | 10.1만 |
|---|
| 2026.05.11 | ₩60,726 | ₩61,172 | ₩59,424 | ₩59,603 | -1.85% | 22.1만 |
|---|
| 2026.05.08 | ₩60,931 | ₩61,966 | ₩59,817 | ₩61,154 | +0.37% | 9.7만 |
|---|
| 2026.05.07 | ₩61,484 | ₩62,474 | ₩60,423 | ₩60,931 | -0.90% | 20.7만 |
|---|
| 2026.05.06 | ₩60,789 | ₩62,403 | ₩59,460 | ₩61,225 | +0.72% | 16.9만 |
|---|
| 2026.05.05 | ₩61,225 | ₩61,823 | ₩59,683 | ₩60,575 | -1.06% | 11.4만 |
|---|
| 2026.05.04 | ₩62,634 | ₩62,822 | ₩60,414 | ₩60,414 | -3.54% | 5만 |
|---|
| 2026.05.01 | ₩64,650 | ₩64,873 | ₩62,082 | ₩62,590 | -3.19% | 8만 |
|---|
| 2026.04.30 | ₩63,419 | ₩65,131 | ₩62,652 | ₩64,971 | +2.45% | 10.4만 |
|---|
| 2026.04.29 | ₩67,155 | ₩69,153 | ₩63,116 | ₩63,473 | -5.48% | 29.3만 |
|---|
| 2026.04.28 | ₩70,562 | ₩70,562 | ₩68,315 | ₩68,350 | -3.13% | 8.6만 |
|---|
| 2026.04.27 | ₩68,493 | ₩70,383 | ₩68,493 | ₩69,964 | +2.15% | 10만 |
|---|
| 2026.04.24 | ₩68,038 | ₩69,135 | ₩67,245 | ₩68,975 | +1.38% | 9.1만 |
|---|
| 2026.04.23 | ₩65,836 | ₩68,163 | ₩65,809 | ₩68,038 | +3.35% | 8.1만 |
|---|
| 2026.04.22 | ₩65,827 | ₩66,228 | ₩65,274 | ₩66,121 | +0.45% | 8.3만 |
|---|
| 2026.04.21 | ₩65,782 | ₩66,701 | ₩65,506 | ₩65,907 | +0.19% | 8.2만 |
|---|
| 2026.04.20 | ₩65,506 | ₩66,504 | ₩65,185 | ₩66,005 | +0.76% | 7.4만 |
|---|
| 2026.04.17 | ₩64,240 | ₩67,120 | ₩63,571 | ₩66,166 | +3.00% | 10만 |
|---|
| 2026.04.16 | ₩63,018 | ₩63,383 | ₩62,608 | ₩63,116 | +0.16% | 9.6만 |
|---|
| 2026.04.15 | ₩64,873 | ₩64,873 | ₩62,938 | ₩63,517 | -2.09% | 8.2만 |
|---|
| 2026.04.14 | ₩64,516 | ₩65,096 | ₩63,562 | ₩64,873 | +0.55% | 12.2만 |
|---|
| 2026.04.13 | ₩64,552 | ₩64,578 | ₩63,428 | ₩64,516 | -0.06% | 10만 |
|---|
| 2026.04.10 | ₩64,890 | ₩64,890 | ₩63,589 | ₩64,034 | -1.32% | 12.6만 |
|---|
| 2026.04.09 | ₩62,661 | ₩64,819 | ₩62,536 | ₩64,712 | +3.27% | 17.1만 |
|---|
| 2026.04.08 | ₩60,637 | ₩63,312 | ₩60,610 | ₩63,062 | +4.00% | 15.3만 |
|---|
| 2026.04.07 | ₩59,353 | ₩60,298 | ₩58,586 | ₩59,924 | +0.96% | 11.7만 |
|---|
| 2026.04.06 | ₩57,748 | ₩59,353 | ₩56,811 | ₩59,353 | +2.78% | 12.4만 |
|---|
| 2026.04.02 | ₩56,624 | ₩58,265 | ₩56,357 | ₩58,203 | +2.79% | 10.1만 |
|---|
| 2026.04.01 | ₩57,650 | ₩58,265 | ₩57,186 | ₩57,899 | +0.43% | 5.9만 |
|---|
| 2026.03.31 | ₩58,194 | ₩58,470 | ₩55,019 | ₩57,382 | -1.39% | 18.3만 |
|---|
| 2026.03.30 | ₩56,624 | ₩57,097 | ₩55,795 | ₩56,829 | +0.36% | 18.5만 |
|---|
| 2026.03.27 | ₩55,857 | ₩56,669 | ₩55,144 | ₩56,580 | +1.29% | 18만 |
|---|
| 2026.03.26 | ₩56,383 | ₩57,168 | ₩55,822 | ₩56,268 | -0.21% | 8.5만 |
|---|
| 2026.03.25 | ₩57,168 | ₩57,168 | ₩56,036 | ₩56,446 | -1.26% | 7.3만 |
|---|
| 2026.03.24 | ₩54,422 | ₩56,713 | ₩54,422 | ₩56,339 | +3.52% | 8.7만 |
|---|
| 2026.03.23 | ₩55,001 | ₩57,739 | ₩54,966 | ₩55,153 | +0.28% | 14.1만 |
|---|
| 2026.03.20 | ₩54,636 | ₩54,636 | ₩52,879 | ₩53,771 | -1.58% | 15.1만 |
|---|
| 2026.03.19 | ₩53,343 | ₩55,206 | ₩52,701 | ₩54,707 | +2.56% | 10.3만 |
|---|
| 2026.03.18 | ₩53,396 | ₩54,422 | ₩52,522 | ₩53,708 | +0.58% | 11.7만 |
|---|
| 2026.03.17 | ₩53,931 | ₩54,511 | ₩52,950 | ₩53,904 | -0.05% | 20.7만 |
|---|
| 2026.03.16 | ₩54,288 | ₩54,288 | ₩52,879 | ₩53,717 | -1.05% | 10.8만 |
|---|
| 2026.03.13 | ₩53,566 | ₩53,566 | ₩52,023 | ₩53,227 | -0.63% | 9.8만 |
|---|
| 2026.03.12 | ₩52,460 | ₩54,261 | ₩52,273 | ₩53,200 | +1.41% | 12.7만 |
|---|
| 2026.03.11 | ₩52,674 | ₩54,582 | ₩52,041 | ₩53,592 | +1.74% | 10.8만 |
|---|
| 2026.03.10 | ₩51,934 | ₩54,529 | ₩51,443 | ₩52,977 | +2.01% | 20.6만 |
|---|
| 2026.03.09 | ₩52,603 | ₩53,530 | ₩50,445 | ₩52,371 | -0.44% | 5.9만 |
|---|
| 2026.03.06 | ₩54,805 | ₩55,117 | ₩52,870 | ₩53,566 | -2.26% | 14.7만 |
|---|
| 2026.03.05 | ₩57,133 | ₩57,329 | ₩55,349 | ₩55,349 | -3.12% | 8.8만 |
|---|
| 2026.03.04 | ₩58,122 | ₩58,515 | ₩57,204 | ₩57,578 | -0.94% | 11.5만 |
|---|
| 2026.03.03 | ₩57,373 | ₩57,525 | ₩56,045 | ₩57,418 | +0.08% | 9만 |
|---|
| 2026.03.02 | ₩57,025 | ₩59,290 | ₩57,025 | ₩58,408 | +2.42% | 9.4만 |
|---|
| 2026.02.27 | ₩58,479 | ₩59,255 | ₩57,079 | ₩57,650 | -1.42% | 7.2만 |
|---|
| 2026.02.26 | ₩58,078 | ₩59,273 | ₩58,078 | ₩59,183 | +1.90% | 7.5만 |
|---|
| 2026.02.25 | ₩59,344 | ₩59,344 | ₩57,489 | ₩58,399 | -1.59% | 9.9만 |
|---|
| 2026.02.24 | ₩57,810 | ₩59,647 | ₩57,810 | ₩59,576 | +3.05% | 15.2만 |
|---|
| 2026.02.23 | ₩58,595 | ₩58,684 | ₩57,248 | ₩57,864 | -1.25% | 9.5만 |
|---|
| 2026.02.20 | ₩58,381 | ₩59,834 | ₩57,873 | ₩59,513 | +1.94% | 9.8만 |
|---|
| 2026.02.19 | ₩57,890 | ₩59,112 | ₩56,259 | ₩58,827 | +1.62% | 14.2만 |
|---|
| 2026.02.18 | ₩56,285 | ₩58,755 | ₩56,018 | ₩57,819 | +2.72% | 10.3만 |
|---|
| 2026.02.17 | ₩57,739 | ₩57,739 | ₩56,071 | ₩56,285 | -2.52% | 3.4만 |
|---|
| 2026.02.13 | ₩57,935 | ₩58,203 | ₩56,740 | ₩57,240 | -1.20% | 3.5만 |
|---|
| 2026.02.12 | ₩58,916 | ₩59,451 | ₩57,561 | ₩58,069 | -1.44% | 3.8만 |
|---|
| 2026.02.11 | ₩58,274 | ₩58,631 | ₩57,561 | ₩58,310 | +0.06% | 5.2만 |
|---|
| 2026.02.10 | ₩56,767 | ₩58,033 | ₩56,767 | ₩57,828 | +1.87% | 4.7만 |
|---|
| 2026.02.09 | ₩59,986 | ₩59,986 | ₩56,892 | ₩57,061 | -4.88% | 2.7만 |
|---|
| 2026.02.06 | ₩57,516 | ₩59,647 | ₩56,125 | ₩59,326 | +3.15% | 12.6만 |
|---|
| 2026.02.05 | ₩58,131 | ₩59,032 | ₩57,364 | ₩58,470 | +0.58% | 9만 |
|---|
| 2026.02.04 | ₩55,902 | ₩58,104 | ₩55,902 | ₩57,980 | +3.72% | 4.9만 |
|---|
| 2026.02.03 | ₩54,208 | ₩56,205 | ₩54,208 | ₩55,287 | +1.99% | 7.4만 |
|---|
| 2026.02.02 | ₩53,236 | ₩54,671 | ₩52,825 | ₩54,332 | +2.06% | 4.3만 |
|---|
| 2026.01.30 | ₩50,971 | ₩52,817 | ₩50,516 | ₩52,620 | +3.24% | 3.6만 |
|---|
| 2026.01.29 | ₩51,640 | ₩52,023 | ₩50,971 | ₩51,524 | -0.22% | 5.5만 |
|---|
| 2026.01.28 | ₩53,468 | ₩53,468 | ₩51,524 | ₩51,640 | -3.42% | 4만 |
|---|
| 2026.01.27 | ₩53,289 | ₩53,289 | ₩52,210 | ₩52,344 | -1.77% | 2만 |
|---|
| 2026.01.26 | ₩53,378 | ₩53,708 | ₩52,460 | ₩52,852 | -0.99% | 3.4만 |
|---|
| 2026.01.23 | ₩54,011 | ₩54,190 | ₩53,209 | ₩53,387 | -1.16% | 3.4만 |
|---|
| 2026.01.22 | ₩53,744 | ₩55,090 | ₩53,628 | ₩54,761 | +1.89% | 4.8만 |
|---|
| 2026.01.21 | ₩52,611 | ₩54,243 | ₩52,611 | ₩54,154 | +2.93% | 8만 |
|---|
| 2026.01.20 | ₩51,568 | ₩52,611 | ₩51,568 | ₩52,603 | +2.01% | 3.8만 |
|---|
| 2026.01.16 | ₩52,576 | ₩52,629 | ₩51,961 | ₩52,255 | -0.61% | 3.1만 |
|---|
| 2026.01.15 | ₩51,907 | ₩53,048 | ₩51,336 | ₩52,852 | +1.82% | 7.7만 |
|---|
| 2026.01.14 | ₩51,595 | ₩52,282 | ₩51,211 | ₩52,246 | +1.26% | 5.6만 |
|---|
| 2026.01.13 | ₩50,828 | ₩51,800 | ₩50,373 | ₩51,702 | +1.72% | 6.7만 |
|---|
| 2026.01.12 | ₩50,525 | ₩51,069 | ₩50,525 | ₩50,766 | +0.48% | 2.1만 |
|---|
| 2026.01.09 | ₩51,586 | ₩51,586 | ₩50,257 | ₩50,810 | -1.50% | 3.3만 |
|---|
| 2026.01.08 | ₩49,375 | ₩51,488 | ₩49,375 | ₩51,283 | +3.86% | 2.9만 |
|---|
| 2026.01.07 | ₩49,936 | ₩50,079 | ₩49,383 | ₩49,687 | -0.50% | 2.4만 |
|---|
| 2026.01.06 | ₩49,312 | ₩50,516 | ₩49,312 | ₩50,498 | +2.41% | 3만 |
|---|
| 2026.01.05 | ₩49,268 | ₩50,668 | ₩49,205 | ₩49,740 | +0.96% | 3.9만 |
|---|
| 2026.01.02 | ₩49,187 | ₩49,722 | ₩48,117 | ₩49,080 | -0.22% | 3만 |
|---|
| 2025.12.31 | ₩50,427 | ₩50,427 | ₩49,589 | ₩50,168 | -0.51% | 4.1만 |
|---|
| 2025.12.30 | ₩51,425 | ₩51,425 | ₩50,659 | ₩50,712 | -1.39% | 2.3만 |
|---|
| 2025.12.29 | ₩51,577 | ₩51,657 | ₩51,247 | ₩51,577 | 0.00% | 2.2만 |
|---|
| 2025.12.26 | ₩51,265 | ₩51,479 | ₩50,890 | ₩51,256 | -0.02% | 2.9만 |
|---|
| 2025.12.24 | ₩52,103 | ₩52,183 | ₩51,533 | ₩51,827 | -0.53% | 2.9만 |
|---|
| 2025.12.23 | ₩51,318 | ₩52,451 | ₩51,104 | ₩52,264 | +1.84% | 4.5만 |
|---|
| 2025.12.22 | ₩51,925 | ₩52,692 | ₩51,613 | ₩51,631 | -0.57% | 4.7만 |
|---|
| 2025.12.19 | ₩51,425 | ₩52,478 | ₩51,087 | ₩52,183 | +1.47% | 11.5만 |
|---|
| 2025.12.18 | ₩52,068 | ₩53,075 | ₩51,533 | ₩51,622 | -0.86% | 5.9만 |
|---|
| 2025.12.17 | ₩51,862 | ₩52,585 | ₩51,461 | ₩52,059 | +0.38% | 6.2만 |
|---|
| 2025.12.16 | ₩52,389 | ₩53,245 | ₩51,925 | ₩51,925 | -0.89% | 7만 |
|---|
| 2025.12.15 | ₩53,129 | ₩53,468 | ₩52,701 | ₩52,799 | -0.62% | 6.8만 |
|---|
| 2025.12.12 | ₩54,127 | ₩54,190 | ₩52,451 | ₩52,558 | -2.90% | 4.3만 |
|---|
| 2025.12.11 | ₩53,833 | ₩54,868 | ₩53,503 | ₩54,127 | +0.55% | 7.4만 |
|---|
| 2025.12.10 | ₩49,883 | ₩54,003 | ₩49,357 | ₩53,414 | +7.08% | 9.9만 |
|---|
| 2025.12.09 | ₩48,902 | ₩49,125 | ₩48,715 | ₩49,036 | +0.27% | 4.6만 |
|---|
| 2025.12.08 | ₩49,642 | ₩49,642 | ₩48,456 | ₩48,608 | -2.08% | 4.9만 |
|---|
| 2025.12.05 | ₩49,580 | ₩49,954 | ₩49,294 | ₩49,776 | +0.40% | 3.6만 |
|---|
| 2025.12.04 | ₩49,071 | ₩51,096 | ₩49,071 | ₩49,883 | +1.65% | 4.2만 |
|---|
| 2025.12.03 | ₩47,047 | ₩49,027 | ₩46,503 | ₩48,955 | +4.06% | 5.7만 |
|---|
| 2025.12.02 | ₩47,457 | ₩47,636 | ₩46,557 | ₩46,824 | -1.33% | 4.3만 |
|---|
| 2025.12.01 | ₩47,832 | ₩47,894 | ₩47,395 | ₩47,457 | -0.78% | 2.2만 |
|---|
| 2025.11.28 | ₩47,297 | ₩47,591 | ₩46,334 | ₩47,591 | +0.62% | 3만 |
|---|
| 2025.11.26 | ₩46,842 | ₩47,680 | ₩46,450 | ₩47,502 | +1.41% | 4.5만 |
|---|
| 2025.11.25 | ₩46,619 | ₩47,734 | ₩46,396 | ₩47,136 | +1.11% | 6.5만 |
|---|
| 2025.11.24 | ₩46,414 | ₩46,610 | ₩45,763 | ₩46,254 | -0.35% | 6.2만 |
|---|
| 2025.11.21 | ₩44,345 | ₩46,780 | ₩44,345 | ₩46,405 | +4.65% | 5만 |
|---|
| 2025.11.20 | ₩44,720 | ₩44,720 | ₩43,837 | ₩44,408 | -0.70% | 3.4만 |
|---|
| 2025.11.19 | ₩42,794 | ₩44,087 | ₩42,794 | ₩44,087 | +3.02% | 8.2만 |
|---|
| 2025.11.18 | ₩42,829 | ₩43,766 | ₩42,803 | ₩42,936 | +0.25% | 7.4만 |
|---|
| 2025.11.17 | ₩44,104 | ₩44,113 | ₩42,544 | ₩42,749 | -3.07% | 4.7만 |
|---|
| 2025.11.14 | ₩44,631 | ₩44,631 | ₩43,659 | ₩44,096 | -1.20% | 3.4만 |
|---|
| 2025.11.13 | ₩46,013 | ₩46,013 | ₩44,515 | ₩44,764 | -2.71% | 3만 |
|---|
| 2025.11.12 | ₩45,825 | ₩46,503 | ₩45,825 | ₩45,977 | +0.33% | 2.4만 |
|---|
| 2025.11.11 | ₩45,808 | ₩46,441 | ₩45,273 | ₩46,093 | +0.62% | 3.1만 |
|---|
| 2025.11.10 | ₩45,540 | ₩46,155 | ₩44,987 | ₩45,754 | +0.47% | 4.4만 |
|---|
| 2025.11.07 | ₩43,989 | ₩45,389 | ₩43,944 | ₩45,157 | +2.66% | 6.2만 |
|---|
| 2025.11.06 | ₩43,810 | ₩44,425 | ₩43,659 | ₩43,944 | +0.31% | 6.2만 |
|---|
| 2025.11.05 | ₩44,301 | ₩45,397 | ₩43,748 | ₩44,078 | -0.50% | 7.9만 |
|---|
| 2025.11.04 | ₩44,113 | ₩44,782 | ₩43,792 | ₩44,292 | +0.40% | 13.5만 |
|---|
| 2025.11.03 | ₩46,619 | ₩46,682 | ₩44,604 | ₩44,693 | -4.13% | 16.3만 |
|---|
| 2025.10.31 | ₩47,377 | ₩47,975 | ₩46,575 | ₩46,789 | -1.24% | 4만 |
|---|
| 2025.10.30 | ₩47,707 | ₩49,856 | ₩47,199 | ₩47,752 | +0.09% | 4.5만 |
|---|
| 2025.10.29 | ₩48,304 | ₩49,214 | ₩47,288 | ₩48,403 | +0.20% | 3.8만 |
|---|
| 2025.10.28 | ₩48,394 | ₩48,973 | ₩47,850 | ₩47,912 | -1.00% | 3.3만 |
|---|
| 2025.10.27 | ₩49,687 | ₩50,293 | ₩48,608 | ₩48,617 | -2.15% | 4만 |
|---|
| 2025.10.24 | ₩49,865 | ₩50,017 | ₩49,259 | ₩49,544 | -0.64% | 2.1만 |
|---|
| 2025.10.23 | ₩50,391 | ₩50,561 | ₩49,348 | ₩49,553 | -1.66% | 3.9만 |
|---|
| 2025.10.22 | ₩50,864 | ₩50,864 | ₩49,936 | ₩50,284 | -1.14% | 2.6만 |
|---|
| 2025.10.21 | ₩50,141 | ₩50,926 | ₩50,025 | ₩50,864 | +1.44% | 2.4만 |
|---|
| 2025.10.20 | ₩50,079 | ₩50,659 | ₩49,794 | ₩50,382 | +0.61% | 2.1만 |
|---|
| 2025.10.17 | ₩50,266 | ₩50,418 | ₩49,901 | ₩49,945 | -0.64% | 4.2만 |
|---|
| 2025.10.16 | ₩50,355 | ₩50,355 | ₩49,820 | ₩50,329 | -0.05% | 3.8만 |
|---|
| 2025.10.15 | ₩50,890 | ₩51,372 | ₩49,794 | ₩49,954 | -1.84% | 7.1만 |
|---|
| 2025.10.14 | ₩49,865 | ₩51,515 | ₩49,490 | ₩50,676 | +1.63% | 7.3만 |
|---|
| 2025.10.13 | ₩49,464 | ₩50,676 | ₩49,241 | ₩49,740 | +0.56% | 4.1만 |
|---|
| 2025.10.10 | ₩49,187 | ₩49,526 | ₩48,724 | ₩49,152 | -0.07% | 5.8만 |
|---|