시장 데이터를 불러오는 중
전체 종목
RENN Fund, Inc Common Stock 과거 주가
RENN Fund, Inc Common Stock · RCG · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RENN Fund, Inc Common Stock · RCG · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,804 | ₩3,831 | ₩3,777 | ₩3,791 | -0.35% | 4.5천 |
| 2026.10.08 | ₩3,831 | ₩3,844 | ₩3,777 | ₩3,831 | 0.00% | 2.7천 |
| 2026.10.07 | ₩3,897 | ₩3,897 | ₩3,804 | ₩3,804 | -2.40% | 5천 |
| 2026.10.06 | ₩3,884 | ₩3,938 | ₩3,884 | ₩3,938 | +1.37% | 4.2천 |
| 2026.10.05 | ₩3,884 | ₩3,978 | ₩3,884 | ₩3,978 | +2.41% | 500 |
| 2026.10.02 | ₩3,951 | ₩3,991 | ₩3,911 | ₩3,991 | +1.01% | 6.8천 |
| 2026.10.01 | ₩3,991 | ₩4,004 | ₩3,951 | ₩3,951 | -1.00% | 1.7만 |
| 2026.09.30 | ₩3,991 | ₩4,004 | ₩3,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,978 |
| -0.33% |
| 1만 |
| 2026.09.29 | ₩3,991 | ₩4,018 | ₩3,978 | ₩3,978 | -0.33% | 5.8천 |
|---|
| 2026.09.28 | ₩4,044 | ₩4,058 | ₩4,044 | ₩4,044 | 0.00% | 5.2천 |
|---|
| 2026.09.25 | ₩4,031 | ₩4,031 | ₩4,031 | ₩4,031 | 0.00% | 2.3천 |
|---|
| 2026.09.24 | ₩4,031 | ₩4,058 | ₩4,018 | ₩4,018 | -0.33% | 2.1만 |
|---|
| 2026.09.23 | ₩4,071 | ₩4,071 | ₩4,031 | ₩4,031 | -0.98% | 7.1천 |
|---|
| 2026.09.22 | ₩4,058 | ₩4,071 | ₩4,031 | ₩4,058 | 0.00% | 2.5만 |
|---|
| 2026.09.21 | ₩4,031 | ₩4,071 | ₩4,031 | ₩4,058 | +0.66% | 3.8천 |
|---|
| 2026.09.18 | ₩4,058 | ₩4,058 | ₩4,031 | ₩4,031 | -0.66% | 4.4천 |
|---|
| 2026.09.17 | ₩4,031 | ₩4,058 | ₩4,031 | ₩4,058 | +0.66% | 4.9천 |
|---|
| 2026.09.16 | ₩4,044 | ₩4,058 | ₩4,031 | ₩4,031 | -0.33% | 2천 |
|---|
| 2026.09.15 | ₩4,071 | ₩4,071 | ₩4,031 | ₩4,071 | 0.00% | 3.8천 |
|---|
| 2026.09.14 | ₩4,031 | ₩4,071 | ₩4,031 | ₩4,058 | +0.66% | 9.2천 |
|---|
| 2026.09.11 | ₩3,978 | ₩4,071 | ₩3,964 | ₩4,031 | +1.34% | 2.3만 |
|---|
| 2026.09.10 | ₩3,924 | ₩3,978 | ₩3,924 | ₩3,964 | +1.02% | 8천 |
|---|
| 2026.09.09 | ₩3,938 | ₩3,938 | ₩3,938 | ₩3,938 | 0.00% | 900 |
|---|
| 2026.09.08 | ₩3,938 | ₩3,938 | ₩3,831 | ₩3,831 | -2.71% | 2.9천 |
|---|
| 2026.09.04 | ₩3,871 | ₩3,871 | ₩3,831 | ₩3,857 | -0.34% | 1.7천 |
|---|
| 2026.09.03 | ₩3,938 | ₩3,938 | ₩3,804 | ₩3,844 | -2.37% | 5.2천 |
|---|
| 2026.09.02 | ₩3,938 | ₩3,938 | ₩3,924 | ₩3,924 | -0.34% | 4.2천 |
|---|
| 2026.09.01 | ₩3,938 | ₩3,938 | ₩3,938 | ₩3,938 | 0.00% | 900 |
|---|
| 2026.08.31 | ₩3,938 | ₩3,938 | ₩3,924 | ₩3,924 | -0.34% | 2천 |
|---|
| 2026.08.28 | ₩3,871 | ₩3,938 | ₩3,857 | ₩3,938 | +1.72% | 4.3천 |
|---|
| 2026.08.27 | ₩3,924 | ₩3,938 | ₩3,897 | ₩3,897 | -0.68% | 2.6천 |
|---|
| 2026.08.26 | ₩3,911 | ₩3,938 | ₩3,911 | ₩3,924 | +0.34% | 4.6천 |
|---|
| 2026.08.25 | ₩3,924 | ₩3,938 | ₩3,911 | ₩3,911 | -0.34% | 6.3천 |
|---|
| 2026.08.24 | ₩3,924 | ₩3,938 | ₩3,924 | ₩3,924 | 0.00% | 4.3천 |
|---|
| 2026.08.21 | ₩3,817 | ₩3,924 | ₩3,817 | ₩3,911 | +2.45% | 3.3천 |
|---|
| 2026.08.20 | ₩3,871 | ₩3,938 | ₩3,777 | ₩3,804 | -1.72% | 7.8천 |
|---|
| 2026.08.19 | ₩3,777 | ₩3,844 | ₩3,777 | ₩3,844 | +1.77% | 1.2천 |
|---|
| 2026.08.18 | ₩3,831 | ₩3,831 | ₩3,737 | ₩3,817 | -0.35% | 1.3천 |
|---|
| 2026.08.17 | ₩3,764 | ₩3,791 | ₩3,737 | ₩3,737 | -0.71% | 7.2천 |
|---|
| 2026.08.14 | ₩3,764 | ₩3,764 | ₩3,684 | ₩3,684 | -2.13% | 1만 |
|---|
| 2026.08.13 | ₩3,857 | ₩3,871 | ₩3,550 | ₩3,751 | -2.77% | 8.4천 |
|---|
| 2026.08.12 | ₩3,871 | ₩3,871 | ₩3,817 | ₩3,817 | -1.38% | 6.7천 |
|---|
| 2026.08.11 | ₩3,751 | ₩3,991 | ₩3,737 | ₩3,884 | +3.56% | 4.2천 |
|---|
| 2026.08.10 | ₩3,964 | ₩3,964 | ₩3,871 | ₩3,871 | -2.36% | 6.8천 |
|---|
| 2026.08.07 | ₩3,964 | ₩4,018 | ₩3,964 | ₩3,991 | +0.67% | 1.3천 |
|---|
| 2026.08.06 | ₩3,897 | ₩3,991 | ₩3,871 | ₩3,871 | -0.68% | 3.1천 |
|---|
| 2026.08.05 | ₩3,964 | ₩3,964 | ₩3,871 | ₩3,871 | -2.36% | 4.9천 |
|---|
| 2026.08.04 | ₩3,964 | ₩4,084 | ₩3,911 | ₩3,938 | -0.67% | 5.3천 |
|---|
| 2026.08.03 | ₩4,031 | ₩4,084 | ₩4,031 | ₩4,058 | +0.66% | 2.6천 |
|---|
| 2026.07.31 | ₩4,031 | ₩4,071 | ₩4,031 | ₩4,031 | 0.00% | 1.5천 |
|---|
| 2026.07.30 | ₩4,084 | ₩4,084 | ₩4,004 | ₩4,004 | -1.96% | 1.2천 |
|---|
| 2026.07.29 | ₩3,964 | ₩4,071 | ₩3,911 | ₩3,938 | -0.67% | 1.6천 |
|---|
| 2026.07.28 | ₩4,084 | ₩4,084 | ₩3,871 | ₩3,924 | -3.92% | 7.6천 |
|---|
| 2026.07.27 | ₩4,031 | ₩4,058 | ₩4,018 | ₩4,058 | +0.66% | 1.9천 |
|---|
| 2026.07.24 | ₩3,924 | ₩4,031 | ₩3,884 | ₩3,938 | +0.34% | 1.2만 |
|---|
| 2026.07.23 | ₩4,084 | ₩4,084 | ₩4,018 | ₩4,018 | -1.63% | 1.2천 |
|---|
| 2026.07.22 | ₩4,004 | ₩4,084 | ₩3,938 | ₩4,004 | 0.00% | 8천 |
|---|
| 2026.07.21 | ₩4,098 | ₩4,098 | ₩3,737 | ₩4,004 | -2.28% | 2.1만 |
|---|
| 2026.07.20 | ₩4,004 | ₩4,098 | ₩3,871 | ₩3,978 | -0.67% | 1.6만 |
|---|
| 2026.07.17 | ₩4,018 | ₩4,031 | ₩3,897 | ₩3,991 | -0.66% | 1.6만 |
|---|
| 2026.07.16 | ₩4,031 | ₩4,031 | ₩4,018 | ₩4,031 | 0.00% | 4.6천 |
|---|
| 2026.07.15 | ₩4,004 | ₩4,004 | ₩3,951 | ₩3,991 | -0.33% | 2.6천 |
|---|
| 2026.07.14 | ₩4,018 | ₩4,031 | ₩4,018 | ₩4,031 | +0.33% | 1.2천 |
|---|
| 2026.07.13 | ₩4,018 | ₩4,018 | ₩4,004 | ₩4,004 | -0.33% | 1.8천 |
|---|
| 2026.07.10 | ₩3,978 | ₩4,031 | ₩3,978 | ₩4,031 | +1.34% | 2.2천 |
|---|
| 2026.07.09 | ₩4,031 | ₩4,031 | ₩3,951 | ₩3,951 | -1.99% | 2.7천 |
|---|
| 2026.07.08 | ₩4,031 | ₩4,058 | ₩4,004 | ₩4,031 | 0.00% | 4.3천 |
|---|
| 2026.07.07 | ₩4,058 | ₩4,058 | ₩3,991 | ₩3,991 | -1.64% | 2.4천 |
|---|
| 2026.07.06 | ₩4,018 | ₩4,018 | ₩3,991 | ₩4,018 | 0.00% | 3.3천 |
|---|
| 2026.07.02 | ₩4,058 | ₩4,151 | ₩4,004 | ₩4,018 | -0.99% | 7.7천 |
|---|
| 2026.07.01 | ₩4,124 | ₩4,138 | ₩4,004 | ₩4,071 | -1.29% | 8천 |
|---|
| 2026.06.30 | ₩3,911 | ₩4,071 | ₩3,884 | ₩3,991 | +2.05% | 5.9천 |
|---|
| 2026.06.29 | ₩3,671 | ₩3,844 | ₩3,604 | ₩3,777 | +2.91% | 7.6천 |
|---|
| 2026.06.26 | ₩3,617 | ₩3,804 | ₩3,604 | ₩3,724 | +2.95% | 5.8천 |
|---|
| 2026.06.25 | ₩3,657 | ₩3,657 | ₩3,510 | ₩3,590 | -1.82% | 1.7만 |
|---|
| 2026.06.24 | ₩3,711 | ₩3,711 | ₩3,617 | ₩3,644 | -1.80% | 4.7천 |
|---|
| 2026.06.23 | ₩3,657 | ₩3,671 | ₩3,617 | ₩3,631 | -0.73% | 2.7천 |
|---|
| 2026.06.22 | ₩3,711 | ₩3,711 | ₩3,604 | ₩3,644 | -1.80% | 8.4천 |
|---|
| 2026.06.18 | ₩3,751 | ₩3,804 | ₩3,751 | ₩3,751 | 0.00% | 2.4천 |
|---|
| 2026.06.17 | ₩3,697 | ₩3,804 | ₩3,697 | ₩3,711 | +0.36% | 3.1천 |
|---|
| 2026.06.16 | ₩3,657 | ₩3,737 | ₩3,644 | ₩3,671 | +0.36% | 5천 |
|---|
| 2026.06.15 | ₩3,657 | ₩3,804 | ₩3,657 | ₩3,751 | +2.55% | 5.2천 |
|---|
| 2026.06.12 | ₩3,657 | ₩3,671 | ₩3,617 | ₩3,671 | +0.36% | 7천 |
|---|
| 2026.06.11 | ₩3,671 | ₩3,671 | ₩3,671 | ₩3,671 | 0.00% | 4.8천 |
|---|
| 2026.06.10 | ₩3,671 | ₩3,671 | ₩3,657 | ₩3,657 | -0.36% | 2.3천 |
|---|
| 2026.06.09 | ₩3,671 | ₩3,671 | ₩3,671 | ₩3,671 | 0.00% | 1.9천 |
|---|
| 2026.06.08 | ₩3,671 | ₩3,684 | ₩3,657 | ₩3,684 | +0.36% | 3.5천 |
|---|
| 2026.06.05 | ₩3,737 | ₩3,764 | ₩3,711 | ₩3,711 | -0.71% | 2.9천 |
|---|
| 2026.06.04 | ₩3,671 | ₩3,724 | ₩3,617 | ₩3,724 | +1.45% | 5.7천 |
|---|
| 2026.06.03 | ₩3,631 | ₩3,671 | ₩3,631 | ₩3,657 | +0.74% | 5.8천 |
|---|
| 2026.06.02 | ₩3,617 | ₩3,671 | ₩3,617 | ₩3,671 | +1.48% | 9.7천 |
|---|
| 2026.06.01 | ₩3,617 | ₩3,671 | ₩3,604 | ₩3,631 | +0.37% | 8.8천 |
|---|
| 2026.05.29 | ₩3,604 | ₩3,857 | ₩3,604 | ₩3,617 | +0.37% | 9.6천 |
|---|
| 2026.05.28 | ₩3,604 | ₩3,724 | ₩3,604 | ₩3,724 | +3.33% | 3.5천 |
|---|
| 2026.05.27 | ₩3,524 | ₩3,644 | ₩3,524 | ₩3,590 | +1.89% | 1만 |
|---|
| 2026.05.26 | ₩3,590 | ₩3,644 | ₩3,484 | ₩3,564 | -0.74% | 8천 |
|---|
| 2026.05.22 | ₩3,604 | ₩3,631 | ₩3,590 | ₩3,604 | 0.00% | 2.8천 |
|---|
| 2026.05.21 | ₩3,671 | ₩3,671 | ₩3,564 | ₩3,617 | -1.45% | 6.7천 |
|---|
| 2026.05.20 | ₩3,617 | ₩3,671 | ₩3,404 | ₩3,671 | +1.48% | 1만 |
|---|
| 2026.05.19 | ₩3,631 | ₩3,631 | ₩3,524 | ₩3,524 | -2.94% | 3.8천 |
|---|
| 2026.05.18 | ₩3,604 | ₩3,604 | ₩3,604 | ₩3,604 | 0.00% | 600 |
|---|
| 2026.05.15 | ₩3,671 | ₩3,671 | ₩3,564 | ₩3,604 | -1.82% | 7.5천 |
|---|
| 2026.05.14 | ₩3,671 | ₩3,671 | ₩3,524 | ₩3,537 | -3.64% | 5.7천 |
|---|
| 2026.05.13 | ₩3,684 | ₩3,684 | ₩3,631 | ₩3,657 | -0.72% | 3천 |
|---|
| 2026.05.12 | ₩3,777 | ₩3,791 | ₩3,764 | ₩3,764 | -0.35% | 1.5천 |
|---|
| 2026.05.11 | ₩3,671 | ₩3,751 | ₩3,631 | ₩3,737 | +1.82% | 9.2천 |
|---|
| 2026.05.08 | ₩3,697 | ₩3,697 | ₩3,631 | ₩3,644 | -1.44% | 1.1만 |
|---|
| 2026.05.07 | ₩3,684 | ₩3,737 | ₩3,684 | ₩3,737 | +1.45% | 3.3천 |
|---|
| 2026.05.06 | ₩3,697 | ₩3,751 | ₩3,684 | ₩3,697 | 0.00% | 3.5천 |
|---|
| 2026.05.05 | ₩3,684 | ₩3,697 | ₩3,684 | ₩3,684 | 0.00% | 2.9천 |
|---|
| 2026.05.04 | ₩3,711 | ₩3,711 | ₩3,657 | ₩3,684 | -0.72% | 2.1만 |
|---|
| 2026.05.01 | ₩3,711 | ₩3,711 | ₩3,684 | ₩3,711 | 0.00% | 5.2천 |
|---|
| 2026.04.30 | ₩3,737 | ₩3,737 | ₩3,684 | ₩3,724 | -0.36% | 2만 |
|---|
| 2026.04.29 | ₩3,737 | ₩3,737 | ₩3,671 | ₩3,684 | -1.43% | 6.1천 |
|---|
| 2026.04.28 | ₩3,751 | ₩3,751 | ₩3,697 | ₩3,724 | -0.71% | 6.8천 |
|---|
| 2026.04.27 | ₩3,871 | ₩3,871 | ₩3,737 | ₩3,737 | -3.45% | 4.4천 |
|---|
| 2026.04.24 | ₩3,857 | ₩3,871 | ₩3,804 | ₩3,857 | 0.00% | 7.9천 |
|---|
| 2026.04.23 | ₩3,804 | ₩3,924 | ₩3,804 | ₩3,924 | +3.16% | 7.8천 |
|---|
| 2026.04.22 | ₩3,804 | ₩3,938 | ₩3,764 | ₩3,871 | +1.75% | 5.5천 |
|---|
| 2026.04.21 | ₩3,857 | ₩3,938 | ₩3,857 | ₩3,911 | +1.38% | 5.9천 |
|---|
| 2026.04.20 | ₩3,871 | ₩4,004 | ₩3,804 | ₩4,004 | +3.45% | 6.3천 |
|---|
| 2026.04.17 | ₩3,938 | ₩4,004 | ₩3,911 | ₩3,911 | -0.68% | 3천 |
|---|
| 2026.04.16 | ₩3,978 | ₩4,004 | ₩3,938 | ₩4,004 | +0.67% | 6.9천 |
|---|
| 2026.04.15 | ₩4,004 | ₩4,071 | ₩4,004 | ₩4,004 | 0.00% | 4.2천 |
|---|
| 2026.04.14 | ₩4,004 | ₩4,044 | ₩4,004 | ₩4,018 | +0.33% | 2.6천 |
|---|
| 2026.04.13 | ₩4,084 | ₩4,084 | ₩3,951 | ₩4,058 | -0.65% | 5천 |
|---|
| 2026.04.10 | ₩4,031 | ₩4,084 | ₩3,884 | ₩4,044 | +0.33% | 1.3만 |
|---|
| 2026.04.09 | ₩4,204 | ₩4,258 | ₩3,951 | ₩3,951 | -6.03% | 2.6만 |
|---|
| 2026.04.08 | ₩4,151 | ₩4,285 | ₩4,151 | ₩4,218 | +1.61% | 1.5만 |
|---|
| 2026.04.07 | ₩4,084 | ₩4,325 | ₩4,084 | ₩4,151 | +1.63% | 9.9천 |
|---|
| 2026.04.06 | ₩3,857 | ₩4,204 | ₩3,857 | ₩4,204 | +9.00% | 1.8만 |
|---|
| 2026.04.02 | ₩4,325 | ₩4,365 | ₩4,271 | ₩4,271 | -1.23% | 4천 |
|---|
| 2026.04.01 | ₩4,351 | ₩4,391 | ₩4,311 | ₩4,311 | -0.92% | 8천 |
|---|
| 2026.03.31 | ₩4,311 | ₩4,378 | ₩4,271 | ₩4,378 | +1.55% | 8.9천 |
|---|
| 2026.03.30 | ₩4,338 | ₩4,365 | ₩4,271 | ₩4,271 | -1.54% | 7.8천 |
|---|
| 2026.03.27 | ₩4,338 | ₩4,378 | ₩4,325 | ₩4,325 | -0.31% | 7.6천 |
|---|
| 2026.03.26 | ₩4,378 | ₩4,391 | ₩4,325 | ₩4,378 | 0.00% | 4천 |
|---|
| 2026.03.25 | ₩4,325 | ₩4,378 | ₩4,285 | ₩4,378 | +1.23% | 6.2천 |
|---|
| 2026.03.24 | ₩4,325 | ₩4,351 | ₩4,271 | ₩4,325 | 0.00% | 4.2천 |
|---|
| 2026.03.23 | ₩4,378 | ₩4,378 | ₩4,285 | ₩4,285 | -2.13% | 1만 |
|---|
| 2026.03.20 | ₩4,271 | ₩4,418 | ₩4,271 | ₩4,405 | +3.12% | 5.7천 |
|---|
| 2026.03.19 | ₩4,258 | ₩4,378 | ₩4,245 | ₩4,378 | +2.82% | 9천 |
|---|
| 2026.03.18 | ₩4,271 | ₩4,271 | ₩4,245 | ₩4,258 | -0.31% | 6.9천 |
|---|
| 2026.03.17 | ₩4,164 | ₩4,365 | ₩4,164 | ₩4,271 | +2.56% | 2.3만 |
|---|
| 2026.03.16 | ₩4,178 | ₩4,245 | ₩4,058 | ₩4,245 | +1.60% | 8.2천 |
|---|
| 2026.03.13 | ₩4,071 | ₩4,084 | ₩4,018 | ₩4,044 | -0.66% | 7.5천 |
|---|
| 2026.03.12 | ₩4,084 | ₩4,084 | ₩4,018 | ₩4,044 | -0.98% | 9천 |
|---|
| 2026.03.11 | ₩3,924 | ₩4,124 | ₩3,924 | ₩4,004 | +2.04% | 3.3만 |
|---|
| 2026.03.10 | ₩3,911 | ₩3,991 | ₩3,911 | ₩3,991 | +2.05% | 3.8천 |
|---|
| 2026.03.09 | ₩3,831 | ₩4,018 | ₩3,817 | ₩3,857 | +0.70% | 4.2만 |
|---|
| 2026.03.06 | ₩3,911 | ₩3,978 | ₩3,911 | ₩3,964 | +1.37% | 6.7천 |
|---|
| 2026.03.05 | ₩3,884 | ₩3,938 | ₩3,871 | ₩3,911 | +0.69% | 3.8천 |
|---|
| 2026.03.04 | ₩3,884 | ₩3,938 | ₩3,844 | ₩3,924 | +1.03% | 1.1만 |
|---|
| 2026.03.03 | ₩3,751 | ₩3,938 | ₩3,751 | ₩3,911 | +4.27% | 1.4만 |
|---|
| 2026.03.02 | ₩3,897 | ₩3,924 | ₩3,831 | ₩3,911 | +0.34% | 4.3천 |
|---|
| 2026.02.27 | ₩3,857 | ₩3,857 | ₩3,777 | ₩3,844 | -0.35% | 6.7천 |
|---|
| 2026.02.26 | ₩3,817 | ₩3,884 | ₩3,804 | ₩3,884 | +1.75% | 9.6천 |
|---|
| 2026.02.25 | ₩3,817 | ₩3,938 | ₩3,817 | ₩3,831 | +0.35% | 1.5만 |
|---|
| 2026.02.24 | ₩4,004 | ₩4,004 | ₩3,817 | ₩3,857 | -3.67% | 1.7만 |
|---|
| 2026.02.23 | ₩3,804 | ₩3,844 | ₩3,791 | ₩3,804 | 0.00% | 7.9천 |
|---|
| 2026.02.20 | ₩3,804 | ₩3,804 | ₩3,644 | ₩3,751 | -1.40% | 4.3만 |
|---|
| 2026.02.19 | ₩3,617 | ₩3,844 | ₩3,617 | ₩3,817 | +5.54% | 1.2만 |
|---|
| 2026.02.18 | ₩3,671 | ₩3,711 | ₩3,550 | ₩3,671 | 0.00% | 1.2만 |
|---|
| 2026.02.17 | ₩3,737 | ₩3,791 | ₩3,671 | ₩3,671 | -1.79% | 8천 |
|---|
| 2026.02.13 | ₩3,791 | ₩3,791 | ₩3,671 | ₩3,751 | -1.06% | 1.2만 |
|---|
| 2026.02.12 | ₩3,791 | ₩3,791 | ₩3,604 | ₩3,724 | -1.76% | 1.5만 |
|---|
| 2026.02.11 | ₩3,590 | ₩3,657 | ₩3,537 | ₩3,577 | -0.37% | 2.9만 |
|---|
| 2026.02.10 | ₩3,617 | ₩3,657 | ₩3,550 | ₩3,657 | +1.11% | 2.2만 |
|---|
| 2026.02.09 | ₩3,657 | ₩3,657 | ₩3,430 | ₩3,604 | -1.46% | 1.1만 |
|---|
| 2026.02.06 | ₩3,631 | ₩3,631 | ₩3,537 | ₩3,577 | -1.47% | 9.2천 |
|---|
| 2026.02.05 | ₩3,524 | ₩3,617 | ₩3,457 | ₩3,617 | +2.65% | 1.5만 |
|---|
| 2026.02.04 | ₩3,644 | ₩3,644 | ₩3,524 | ₩3,644 | 0.00% | 2.9천 |
|---|
| 2026.02.03 | ₩3,657 | ₩3,657 | ₩3,577 | ₩3,644 | -0.36% | 3.3천 |
|---|
| 2026.02.02 | ₩3,470 | ₩3,671 | ₩3,470 | ₩3,604 | +3.85% | 6.6천 |
|---|
| 2026.01.30 | ₩3,590 | ₩3,590 | ₩3,497 | ₩3,590 | 0.00% | 4.5천 |
|---|
| 2026.01.29 | ₩3,617 | ₩3,631 | ₩3,604 | ₩3,631 | +0.37% | 3.9천 |
|---|
| 2026.01.28 | ₩3,617 | ₩3,751 | ₩3,550 | ₩3,590 | -0.74% | 2.3만 |
|---|
| 2026.01.27 | ₩3,590 | ₩3,617 | ₩3,550 | ₩3,617 | +0.74% | 1.9만 |
|---|
| 2026.01.26 | ₩3,470 | ₩3,604 | ₩3,470 | ₩3,590 | +3.46% | 1.4만 |
|---|
| 2026.01.23 | ₩3,604 | ₩3,604 | ₩3,470 | ₩3,524 | -2.22% | 1.8만 |
|---|
| 2026.01.22 | ₩3,604 | ₩3,604 | ₩3,550 | ₩3,604 | 0.00% | 7.4천 |
|---|
| 2026.01.21 | ₩3,457 | ₩3,604 | ₩3,457 | ₩3,564 | +3.09% | 7.5천 |
|---|
| 2026.01.20 | ₩3,671 | ₩3,671 | ₩3,550 | ₩3,590 | -2.18% | 4.6천 |
|---|
| 2026.01.16 | ₩3,470 | ₩3,631 | ₩3,470 | ₩3,537 | +1.92% | 9.5천 |
|---|
| 2026.01.15 | ₩3,524 | ₩3,524 | ₩3,497 | ₩3,497 | -0.76% | 5.7천 |
|---|
| 2026.01.14 | ₩3,510 | ₩3,631 | ₩3,430 | ₩3,537 | +0.76% | 3.3만 |
|---|
| 2026.01.13 | ₩3,497 | ₩3,537 | ₩3,457 | ₩3,537 | +1.15% | 2.5만 |
|---|
| 2026.01.12 | ₩3,537 | ₩3,537 | ₩3,417 | ₩3,524 | -0.38% | 1.5만 |
|---|
| 2026.01.09 | ₩3,404 | ₩3,470 | ₩3,404 | ₩3,444 | +1.18% | 3천 |
|---|
| 2026.01.08 | ₩3,390 | ₩3,470 | ₩3,377 | ₩3,457 | +1.97% | 7.4천 |
|---|
| 2026.01.07 | ₩3,470 | ₩3,537 | ₩3,377 | ₩3,390 | -2.31% | 1.9천 |
|---|
| 2026.01.06 | ₩3,444 | ₩3,470 | ₩3,390 | ₩3,404 | -1.16% | 7.1천 |
|---|
| 2026.01.05 | ₩3,404 | ₩3,537 | ₩3,404 | ₩3,470 | +1.96% | 9.3천 |
|---|
| 2026.01.02 | ₩3,377 | ₩3,524 | ₩3,377 | ₩3,497 | +3.56% | 5.1천 |
|---|
| 2025.12.31 | ₩3,510 | ₩3,537 | ₩3,364 | ₩3,430 | -2.28% | 2.2만 |
|---|
| 2025.12.30 | ₩3,337 | ₩3,510 | ₩3,337 | ₩3,510 | +5.20% | 7.8천 |
|---|
| 2025.12.29 | ₩3,537 | ₩3,537 | ₩3,430 | ₩3,524 | -0.38% | 9.9천 |
|---|
| 2025.12.26 | ₩3,537 | ₩3,537 | ₩3,417 | ₩3,417 | -3.40% | 4.6천 |
|---|
| 2025.12.24 | ₩3,537 | ₩3,537 | ₩3,417 | ₩3,417 | -3.40% | 1.3만 |
|---|
| 2025.12.23 | ₩3,470 | ₩3,537 | ₩3,430 | ₩3,430 | -1.15% | 1.9천 |
|---|
| 2025.12.22 | ₩3,537 | ₩3,537 | ₩3,404 | ₩3,484 | -1.51% | 4.7천 |
|---|
| 2025.12.19 | ₩3,377 | ₩3,537 | ₩3,377 | ₩3,537 | +4.74% | 3.4천 |
|---|
| 2025.12.18 | ₩3,444 | ₩3,537 | ₩3,444 | ₩3,510 | +1.94% | 3.7천 |
|---|
| 2025.12.17 | ₩3,537 | ₩3,537 | ₩3,417 | ₩3,444 | -2.64% | 1만 |
|---|
| 2025.12.16 | ₩3,524 | ₩3,524 | ₩3,510 | ₩3,510 | -0.38% | 1.9천 |
|---|
| 2025.12.15 | ₩3,537 | ₩3,537 | ₩3,404 | ₩3,537 | 0.00% | 8.2천 |
|---|
| 2025.12.12 | ₩3,390 | ₩3,524 | ₩3,390 | ₩3,524 | +3.94% | 1.1만 |
|---|
| 2025.12.11 | ₩3,444 | ₩3,470 | ₩3,430 | ₩3,444 | 0.00% | 5.5천 |
|---|
| 2025.12.10 | ₩3,537 | ₩3,537 | ₩3,417 | ₩3,457 | -2.26% | 3.6천 |
|---|
| 2025.12.09 | ₩3,470 | ₩3,537 | ₩3,390 | ₩3,497 | +0.77% | 9천 |
|---|
| 2025.12.08 | ₩3,350 | ₩3,510 | ₩3,337 | ₩3,404 | +1.59% | 7.3천 |
|---|
| 2025.12.05 | ₩3,470 | ₩3,537 | ₩3,337 | ₩3,404 | -1.92% | 2.5만 |
|---|
| 2025.12.04 | ₩3,390 | ₩3,470 | ₩3,390 | ₩3,470 | +2.36% | 1.5만 |
|---|
| 2025.12.03 | ₩3,404 | ₩3,470 | ₩3,337 | ₩3,364 | -1.18% | 2만 |
|---|
| 2025.12.02 | ₩3,404 | ₩3,444 | ₩3,364 | ₩3,444 | +1.18% | 4.2천 |
|---|
| 2025.12.01 | ₩3,470 | ₩3,470 | ₩3,283 | ₩3,404 | -1.92% | 2.6만 |
|---|
| 2025.11.28 | ₩3,417 | ₩3,457 | ₩3,417 | ₩3,430 | +0.39% | 3천 |
|---|
| 2025.11.26 | ₩3,377 | ₩3,404 | ₩3,310 | ₩3,310 | -1.98% | 1.5만 |
|---|
| 2025.11.25 | ₩3,444 | ₩3,524 | ₩3,404 | ₩3,404 | -1.16% | 3.3천 |
|---|
| 2025.11.24 | ₩3,430 | ₩3,537 | ₩3,430 | ₩3,537 | +3.11% | 5.8천 |
|---|
| 2025.11.21 | ₩3,444 | ₩3,524 | ₩3,444 | ₩3,470 | +0.78% | 2.5천 |
|---|
| 2025.11.20 | ₩3,457 | ₩3,550 | ₩3,457 | ₩3,510 | +1.54% | 4.4천 |
|---|
| 2025.11.19 | ₩3,444 | ₩3,550 | ₩3,444 | ₩3,510 | +1.94% | 5.3천 |
|---|
| 2025.11.18 | ₩3,524 | ₩3,577 | ₩3,524 | ₩3,537 | +0.38% | 1만 |
|---|
| 2025.11.17 | ₩3,524 | ₩3,617 | ₩3,524 | ₩3,550 | +0.76% | 5.9천 |
|---|
| 2025.11.14 | ₩3,537 | ₩3,617 | ₩3,537 | ₩3,617 | +2.26% | 5천 |
|---|
| 2025.11.13 | ₩3,537 | ₩3,577 | ₩3,524 | ₩3,537 | 0.00% | 2.1만 |
|---|
| 2025.11.12 | ₩3,524 | ₩3,537 | ₩3,524 | ₩3,537 | +0.38% | 1.1만 |
|---|
| 2025.11.11 | ₩3,497 | ₩3,524 | ₩3,497 | ₩3,524 | +0.76% | 2.5만 |
|---|
| 2025.11.10 | ₩3,497 | ₩3,497 | ₩3,470 | ₩3,497 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩3,457 | ₩3,497 | ₩3,417 | ₩3,497 | +1.16% | 6.2천 |
|---|
| 2025.11.06 | ₩3,417 | ₩3,510 | ₩3,417 | ₩3,470 | +1.56% | 1.4만 |
|---|
| 2025.11.05 | ₩3,377 | ₩3,497 | ₩3,377 | ₩3,430 | +1.58% | 7.1천 |
|---|
| 2025.11.04 | ₩3,484 | ₩3,484 | ₩3,337 | ₩3,377 | -3.07% | 5.2천 |
|---|
| 2025.11.03 | ₩3,457 | ₩3,484 | ₩3,430 | ₩3,470 | +0.39% | 5.5천 |
|---|
| 2025.10.31 | ₩3,550 | ₩3,550 | ₩3,404 | ₩3,470 | -2.26% | 7천 |
|---|
| 2025.10.30 | ₩3,350 | ₩3,497 | ₩3,350 | ₩3,497 | +4.38% | 4.6천 |
|---|
| 2025.10.29 | ₩3,484 | ₩3,497 | ₩3,350 | ₩3,430 | -1.53% | 7천 |
|---|
| 2025.10.28 | ₩3,444 | ₩3,497 | ₩3,430 | ₩3,444 | 0.00% | 8.5천 |
|---|
| 2025.10.27 | ₩3,270 | ₩3,497 | ₩3,270 | ₩3,497 | +6.94% | 1.6만 |
|---|
| 2025.10.24 | ₩3,484 | ₩3,497 | ₩3,457 | ₩3,470 | -0.38% | 7.6천 |
|---|
| 2025.10.23 | ₩3,484 | ₩3,484 | ₩3,430 | ₩3,430 | -1.53% | 3.7천 |
|---|
| 2025.10.22 | ₩3,484 | ₩3,484 | ₩3,484 | ₩3,484 | 0.00% | 2.3천 |
|---|
| 2025.10.21 | ₩3,470 | ₩3,497 | ₩3,444 | ₩3,497 | +0.77% | 3.3천 |
|---|
| 2025.10.20 | ₩3,470 | ₩3,497 | ₩3,417 | ₩3,470 | 0.00% | 6.6천 |
|---|
| 2025.10.17 | ₩3,350 | ₩3,497 | ₩3,350 | ₩3,444 | +2.79% | 2.3만 |
|---|
| 2025.10.16 | ₩3,484 | ₩3,497 | ₩3,484 | ₩3,497 | +0.38% | 3.7천 |
|---|
| 2025.10.15 | ₩3,430 | ₩3,497 | ₩3,430 | ₩3,484 | +1.56% | 1만 |
|---|
| 2025.10.14 | ₩3,470 | ₩3,470 | ₩3,324 | ₩3,470 | 0.00% | 1.2만 |
|---|
| 2025.10.13 | ₩3,497 | ₩3,497 | ₩3,470 | ₩3,470 | -0.76% | 8.5천 |
|---|
| 2025.10.10 | ₩3,457 | ₩3,497 | ₩3,417 | ₩3,497 | +1.16% | 9.9천 |
|---|