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 | ₩3,822 | ₩3,848 | ₩3,795 | ₩3,808 | -0.35% | 4.5천 |
| 2026.10.08 | ₩3,848 | ₩3,862 | ₩3,795 | ₩3,848 | 0.00% | 2.7천 |
| 2026.10.07 | ₩3,915 | ₩3,915 | ₩3,822 | ₩3,822 | -2.40% | 5천 |
| 2026.10.06 | ₩3,902 | ₩3,956 | ₩3,902 | ₩3,956 | +1.37% | 4.2천 |
| 2026.10.05 | ₩3,902 | ₩3,996 | ₩3,902 | ₩3,996 | +2.41% | 500 |
| 2026.10.02 | ₩3,969 | ₩4,009 | ₩3,929 | ₩4,009 | +1.01% | 6.8천 |
| 2026.10.01 | ₩4,009 | ₩4,023 | ₩3,969 | ₩3,969 | -1.00% | 1.7만 |
| 2026.09.30 | ₩4,009 | ₩4,023 | ₩3,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,996 |
| -0.33% |
| 1만 |
| 2026.09.29 | ₩4,009 | ₩4,036 | ₩3,996 | ₩3,996 | -0.33% | 5.8천 |
|---|
| 2026.09.28 | ₩4,063 | ₩4,076 | ₩4,063 | ₩4,063 | 0.00% | 5.2천 |
|---|
| 2026.09.25 | ₩4,050 | ₩4,050 | ₩4,050 | ₩4,050 | 0.00% | 2.3천 |
|---|
| 2026.09.24 | ₩4,050 | ₩4,076 | ₩4,036 | ₩4,036 | -0.33% | 2.1만 |
|---|
| 2026.09.23 | ₩4,090 | ₩4,090 | ₩4,050 | ₩4,050 | -0.98% | 7.1천 |
|---|
| 2026.09.22 | ₩4,076 | ₩4,090 | ₩4,050 | ₩4,076 | 0.00% | 2.5만 |
|---|
| 2026.09.21 | ₩4,050 | ₩4,090 | ₩4,050 | ₩4,076 | +0.66% | 3.8천 |
|---|
| 2026.09.18 | ₩4,076 | ₩4,076 | ₩4,050 | ₩4,050 | -0.66% | 4.4천 |
|---|
| 2026.09.17 | ₩4,050 | ₩4,076 | ₩4,050 | ₩4,076 | +0.66% | 4.9천 |
|---|
| 2026.09.16 | ₩4,063 | ₩4,076 | ₩4,050 | ₩4,050 | -0.33% | 2천 |
|---|
| 2026.09.15 | ₩4,090 | ₩4,090 | ₩4,050 | ₩4,090 | 0.00% | 3.8천 |
|---|
| 2026.09.14 | ₩4,050 | ₩4,090 | ₩4,050 | ₩4,076 | +0.66% | 9.2천 |
|---|
| 2026.09.11 | ₩3,996 | ₩4,090 | ₩3,982 | ₩4,050 | +1.34% | 2.3만 |
|---|
| 2026.09.10 | ₩3,942 | ₩3,996 | ₩3,942 | ₩3,982 | +1.02% | 8천 |
|---|
| 2026.09.09 | ₩3,956 | ₩3,956 | ₩3,956 | ₩3,956 | 0.00% | 900 |
|---|
| 2026.09.08 | ₩3,956 | ₩3,956 | ₩3,848 | ₩3,848 | -2.71% | 2.9천 |
|---|
| 2026.09.04 | ₩3,889 | ₩3,889 | ₩3,848 | ₩3,875 | -0.34% | 1.7천 |
|---|
| 2026.09.03 | ₩3,956 | ₩3,956 | ₩3,822 | ₩3,862 | -2.37% | 5.2천 |
|---|
| 2026.09.02 | ₩3,956 | ₩3,956 | ₩3,942 | ₩3,942 | -0.34% | 4.2천 |
|---|
| 2026.09.01 | ₩3,956 | ₩3,956 | ₩3,956 | ₩3,956 | 0.00% | 900 |
|---|
| 2026.08.31 | ₩3,956 | ₩3,956 | ₩3,942 | ₩3,942 | -0.34% | 2천 |
|---|
| 2026.08.28 | ₩3,889 | ₩3,956 | ₩3,875 | ₩3,956 | +1.72% | 4.3천 |
|---|
| 2026.08.27 | ₩3,942 | ₩3,956 | ₩3,915 | ₩3,915 | -0.68% | 2.6천 |
|---|
| 2026.08.26 | ₩3,929 | ₩3,956 | ₩3,929 | ₩3,942 | +0.34% | 4.6천 |
|---|
| 2026.08.25 | ₩3,942 | ₩3,956 | ₩3,929 | ₩3,929 | -0.34% | 6.3천 |
|---|
| 2026.08.24 | ₩3,942 | ₩3,956 | ₩3,942 | ₩3,942 | 0.00% | 4.3천 |
|---|
| 2026.08.21 | ₩3,835 | ₩3,942 | ₩3,835 | ₩3,929 | +2.45% | 3.3천 |
|---|
| 2026.08.20 | ₩3,889 | ₩3,956 | ₩3,795 | ₩3,822 | -1.72% | 7.8천 |
|---|
| 2026.08.19 | ₩3,795 | ₩3,862 | ₩3,795 | ₩3,862 | +1.77% | 1.2천 |
|---|
| 2026.08.18 | ₩3,848 | ₩3,848 | ₩3,755 | ₩3,835 | -0.35% | 1.3천 |
|---|
| 2026.08.17 | ₩3,781 | ₩3,808 | ₩3,755 | ₩3,755 | -0.71% | 7.2천 |
|---|
| 2026.08.14 | ₩3,781 | ₩3,781 | ₩3,701 | ₩3,701 | -2.13% | 1만 |
|---|
| 2026.08.13 | ₩3,875 | ₩3,889 | ₩3,567 | ₩3,768 | -2.77% | 8.4천 |
|---|
| 2026.08.12 | ₩3,889 | ₩3,889 | ₩3,835 | ₩3,835 | -1.38% | 6.7천 |
|---|
| 2026.08.11 | ₩3,768 | ₩4,009 | ₩3,755 | ₩3,902 | +3.56% | 4.2천 |
|---|
| 2026.08.10 | ₩3,982 | ₩3,982 | ₩3,889 | ₩3,889 | -2.36% | 6.8천 |
|---|
| 2026.08.07 | ₩3,982 | ₩4,036 | ₩3,982 | ₩4,009 | +0.67% | 1.3천 |
|---|
| 2026.08.06 | ₩3,915 | ₩4,009 | ₩3,889 | ₩3,889 | -0.68% | 3.1천 |
|---|
| 2026.08.05 | ₩3,982 | ₩3,982 | ₩3,889 | ₩3,889 | -2.36% | 4.9천 |
|---|
| 2026.08.04 | ₩3,982 | ₩4,103 | ₩3,929 | ₩3,956 | -0.67% | 5.3천 |
|---|
| 2026.08.03 | ₩4,050 | ₩4,103 | ₩4,050 | ₩4,076 | +0.66% | 2.6천 |
|---|
| 2026.07.31 | ₩4,050 | ₩4,090 | ₩4,050 | ₩4,050 | 0.00% | 1.5천 |
|---|
| 2026.07.30 | ₩4,103 | ₩4,103 | ₩4,023 | ₩4,023 | -1.96% | 1.2천 |
|---|
| 2026.07.29 | ₩3,982 | ₩4,090 | ₩3,929 | ₩3,956 | -0.67% | 1.6천 |
|---|
| 2026.07.28 | ₩4,103 | ₩4,103 | ₩3,889 | ₩3,942 | -3.92% | 7.6천 |
|---|
| 2026.07.27 | ₩4,050 | ₩4,076 | ₩4,036 | ₩4,076 | +0.66% | 1.9천 |
|---|
| 2026.07.24 | ₩3,942 | ₩4,050 | ₩3,902 | ₩3,956 | +0.34% | 1.2만 |
|---|
| 2026.07.23 | ₩4,103 | ₩4,103 | ₩4,036 | ₩4,036 | -1.63% | 1.2천 |
|---|
| 2026.07.22 | ₩4,023 | ₩4,103 | ₩3,956 | ₩4,023 | 0.00% | 8천 |
|---|
| 2026.07.21 | ₩4,117 | ₩4,117 | ₩3,755 | ₩4,023 | -2.28% | 2.1만 |
|---|
| 2026.07.20 | ₩4,023 | ₩4,117 | ₩3,889 | ₩3,996 | -0.67% | 1.6만 |
|---|
| 2026.07.17 | ₩4,036 | ₩4,050 | ₩3,915 | ₩4,009 | -0.66% | 1.6만 |
|---|
| 2026.07.16 | ₩4,050 | ₩4,050 | ₩4,036 | ₩4,050 | 0.00% | 4.6천 |
|---|
| 2026.07.15 | ₩4,023 | ₩4,023 | ₩3,969 | ₩4,009 | -0.33% | 2.6천 |
|---|
| 2026.07.14 | ₩4,036 | ₩4,050 | ₩4,036 | ₩4,050 | +0.33% | 1.2천 |
|---|
| 2026.07.13 | ₩4,036 | ₩4,036 | ₩4,023 | ₩4,023 | -0.33% | 1.8천 |
|---|
| 2026.07.10 | ₩3,996 | ₩4,050 | ₩3,996 | ₩4,050 | +1.34% | 2.2천 |
|---|
| 2026.07.09 | ₩4,050 | ₩4,050 | ₩3,969 | ₩3,969 | -1.99% | 2.7천 |
|---|
| 2026.07.08 | ₩4,050 | ₩4,076 | ₩4,023 | ₩4,050 | 0.00% | 4.3천 |
|---|
| 2026.07.07 | ₩4,076 | ₩4,076 | ₩4,009 | ₩4,009 | -1.64% | 2.4천 |
|---|
| 2026.07.06 | ₩4,036 | ₩4,036 | ₩4,009 | ₩4,036 | 0.00% | 3.3천 |
|---|
| 2026.07.02 | ₩4,076 | ₩4,170 | ₩4,023 | ₩4,036 | -0.99% | 7.7천 |
|---|
| 2026.07.01 | ₩4,143 | ₩4,157 | ₩4,023 | ₩4,090 | -1.29% | 8천 |
|---|
| 2026.06.30 | ₩3,929 | ₩4,090 | ₩3,902 | ₩4,009 | +2.05% | 5.9천 |
|---|
| 2026.06.29 | ₩3,687 | ₩3,862 | ₩3,620 | ₩3,795 | +2.91% | 7.6천 |
|---|
| 2026.06.26 | ₩3,634 | ₩3,822 | ₩3,620 | ₩3,741 | +2.95% | 5.8천 |
|---|
| 2026.06.25 | ₩3,674 | ₩3,674 | ₩3,527 | ₩3,607 | -1.82% | 1.7만 |
|---|
| 2026.06.24 | ₩3,728 | ₩3,728 | ₩3,634 | ₩3,661 | -1.80% | 4.7천 |
|---|
| 2026.06.23 | ₩3,674 | ₩3,687 | ₩3,634 | ₩3,647 | -0.73% | 2.7천 |
|---|
| 2026.06.22 | ₩3,728 | ₩3,728 | ₩3,620 | ₩3,661 | -1.80% | 8.4천 |
|---|
| 2026.06.18 | ₩3,768 | ₩3,822 | ₩3,768 | ₩3,768 | 0.00% | 2.4천 |
|---|
| 2026.06.17 | ₩3,714 | ₩3,822 | ₩3,714 | ₩3,728 | +0.36% | 3.1천 |
|---|
| 2026.06.16 | ₩3,674 | ₩3,755 | ₩3,661 | ₩3,687 | +0.36% | 5천 |
|---|
| 2026.06.15 | ₩3,674 | ₩3,822 | ₩3,674 | ₩3,768 | +2.55% | 5.2천 |
|---|
| 2026.06.12 | ₩3,674 | ₩3,687 | ₩3,634 | ₩3,687 | +0.36% | 7천 |
|---|
| 2026.06.11 | ₩3,687 | ₩3,687 | ₩3,687 | ₩3,687 | 0.00% | 4.8천 |
|---|
| 2026.06.10 | ₩3,687 | ₩3,687 | ₩3,674 | ₩3,674 | -0.36% | 2.3천 |
|---|
| 2026.06.09 | ₩3,687 | ₩3,687 | ₩3,687 | ₩3,687 | 0.00% | 1.9천 |
|---|
| 2026.06.08 | ₩3,687 | ₩3,701 | ₩3,674 | ₩3,701 | +0.36% | 3.5천 |
|---|
| 2026.06.05 | ₩3,755 | ₩3,781 | ₩3,728 | ₩3,728 | -0.71% | 2.9천 |
|---|
| 2026.06.04 | ₩3,687 | ₩3,741 | ₩3,634 | ₩3,741 | +1.45% | 5.7천 |
|---|
| 2026.06.03 | ₩3,647 | ₩3,687 | ₩3,647 | ₩3,674 | +0.74% | 5.8천 |
|---|
| 2026.06.02 | ₩3,634 | ₩3,687 | ₩3,634 | ₩3,687 | +1.48% | 9.7천 |
|---|
| 2026.06.01 | ₩3,634 | ₩3,687 | ₩3,620 | ₩3,647 | +0.37% | 8.8천 |
|---|
| 2026.05.29 | ₩3,620 | ₩3,875 | ₩3,620 | ₩3,634 | +0.37% | 9.6천 |
|---|
| 2026.05.28 | ₩3,620 | ₩3,741 | ₩3,620 | ₩3,741 | +3.33% | 3.5천 |
|---|
| 2026.05.27 | ₩3,540 | ₩3,661 | ₩3,540 | ₩3,607 | +1.89% | 1만 |
|---|
| 2026.05.26 | ₩3,607 | ₩3,661 | ₩3,500 | ₩3,580 | -0.74% | 8천 |
|---|
| 2026.05.22 | ₩3,620 | ₩3,647 | ₩3,607 | ₩3,620 | 0.00% | 2.8천 |
|---|
| 2026.05.21 | ₩3,687 | ₩3,687 | ₩3,580 | ₩3,634 | -1.45% | 6.7천 |
|---|
| 2026.05.20 | ₩3,634 | ₩3,687 | ₩3,419 | ₩3,687 | +1.48% | 1만 |
|---|
| 2026.05.19 | ₩3,647 | ₩3,647 | ₩3,540 | ₩3,540 | -2.94% | 3.8천 |
|---|
| 2026.05.18 | ₩3,620 | ₩3,620 | ₩3,620 | ₩3,620 | 0.00% | 600 |
|---|
| 2026.05.15 | ₩3,687 | ₩3,687 | ₩3,580 | ₩3,620 | -1.82% | 7.5천 |
|---|
| 2026.05.14 | ₩3,687 | ₩3,687 | ₩3,540 | ₩3,553 | -3.64% | 5.7천 |
|---|
| 2026.05.13 | ₩3,701 | ₩3,701 | ₩3,647 | ₩3,674 | -0.72% | 3천 |
|---|
| 2026.05.12 | ₩3,795 | ₩3,808 | ₩3,781 | ₩3,781 | -0.35% | 1.5천 |
|---|
| 2026.05.11 | ₩3,687 | ₩3,768 | ₩3,647 | ₩3,755 | +1.82% | 9.2천 |
|---|
| 2026.05.08 | ₩3,714 | ₩3,714 | ₩3,647 | ₩3,661 | -1.44% | 1.1만 |
|---|
| 2026.05.07 | ₩3,701 | ₩3,755 | ₩3,701 | ₩3,755 | +1.45% | 3.3천 |
|---|
| 2026.05.06 | ₩3,714 | ₩3,768 | ₩3,701 | ₩3,714 | 0.00% | 3.5천 |
|---|
| 2026.05.05 | ₩3,701 | ₩3,714 | ₩3,701 | ₩3,701 | 0.00% | 2.9천 |
|---|
| 2026.05.04 | ₩3,728 | ₩3,728 | ₩3,674 | ₩3,701 | -0.72% | 2.1만 |
|---|
| 2026.05.01 | ₩3,728 | ₩3,728 | ₩3,701 | ₩3,728 | 0.00% | 5.2천 |
|---|
| 2026.04.30 | ₩3,755 | ₩3,755 | ₩3,701 | ₩3,741 | -0.36% | 2만 |
|---|
| 2026.04.29 | ₩3,755 | ₩3,755 | ₩3,687 | ₩3,701 | -1.43% | 6.1천 |
|---|
| 2026.04.28 | ₩3,768 | ₩3,768 | ₩3,714 | ₩3,741 | -0.71% | 6.8천 |
|---|
| 2026.04.27 | ₩3,889 | ₩3,889 | ₩3,755 | ₩3,755 | -3.45% | 4.4천 |
|---|
| 2026.04.24 | ₩3,875 | ₩3,889 | ₩3,822 | ₩3,875 | 0.00% | 7.9천 |
|---|
| 2026.04.23 | ₩3,822 | ₩3,942 | ₩3,822 | ₩3,942 | +3.16% | 7.8천 |
|---|
| 2026.04.22 | ₩3,822 | ₩3,956 | ₩3,781 | ₩3,889 | +1.75% | 5.5천 |
|---|
| 2026.04.21 | ₩3,875 | ₩3,956 | ₩3,875 | ₩3,929 | +1.38% | 5.9천 |
|---|
| 2026.04.20 | ₩3,889 | ₩4,023 | ₩3,822 | ₩4,023 | +3.45% | 6.3천 |
|---|
| 2026.04.17 | ₩3,956 | ₩4,023 | ₩3,929 | ₩3,929 | -0.68% | 3천 |
|---|
| 2026.04.16 | ₩3,996 | ₩4,023 | ₩3,956 | ₩4,023 | +0.67% | 6.9천 |
|---|
| 2026.04.15 | ₩4,023 | ₩4,090 | ₩4,023 | ₩4,023 | 0.00% | 4.2천 |
|---|
| 2026.04.14 | ₩4,023 | ₩4,063 | ₩4,023 | ₩4,036 | +0.33% | 2.6천 |
|---|
| 2026.04.13 | ₩4,103 | ₩4,103 | ₩3,969 | ₩4,076 | -0.65% | 5천 |
|---|
| 2026.04.10 | ₩4,050 | ₩4,103 | ₩3,902 | ₩4,063 | +0.33% | 1.3만 |
|---|
| 2026.04.09 | ₩4,224 | ₩4,277 | ₩3,969 | ₩3,969 | -6.03% | 2.6만 |
|---|
| 2026.04.08 | ₩4,170 | ₩4,304 | ₩4,170 | ₩4,237 | +1.61% | 1.5만 |
|---|
| 2026.04.07 | ₩4,103 | ₩4,345 | ₩4,103 | ₩4,170 | +1.63% | 9.9천 |
|---|
| 2026.04.06 | ₩3,875 | ₩4,224 | ₩3,875 | ₩4,224 | +9.00% | 1.8만 |
|---|
| 2026.04.02 | ₩4,345 | ₩4,385 | ₩4,291 | ₩4,291 | -1.23% | 4천 |
|---|
| 2026.04.01 | ₩4,371 | ₩4,412 | ₩4,331 | ₩4,331 | -0.92% | 8천 |
|---|
| 2026.03.31 | ₩4,331 | ₩4,398 | ₩4,291 | ₩4,398 | +1.55% | 8.9천 |
|---|
| 2026.03.30 | ₩4,358 | ₩4,385 | ₩4,291 | ₩4,291 | -1.54% | 7.8천 |
|---|
| 2026.03.27 | ₩4,358 | ₩4,398 | ₩4,345 | ₩4,345 | -0.31% | 7.6천 |
|---|
| 2026.03.26 | ₩4,398 | ₩4,412 | ₩4,345 | ₩4,398 | 0.00% | 4천 |
|---|
| 2026.03.25 | ₩4,345 | ₩4,398 | ₩4,304 | ₩4,398 | +1.23% | 6.2천 |
|---|
| 2026.03.24 | ₩4,345 | ₩4,371 | ₩4,291 | ₩4,345 | 0.00% | 4.2천 |
|---|
| 2026.03.23 | ₩4,398 | ₩4,398 | ₩4,304 | ₩4,304 | -2.13% | 1만 |
|---|
| 2026.03.20 | ₩4,291 | ₩4,438 | ₩4,291 | ₩4,425 | +3.12% | 5.7천 |
|---|
| 2026.03.19 | ₩4,277 | ₩4,398 | ₩4,264 | ₩4,398 | +2.82% | 9천 |
|---|
| 2026.03.18 | ₩4,291 | ₩4,291 | ₩4,264 | ₩4,277 | -0.31% | 6.9천 |
|---|
| 2026.03.17 | ₩4,184 | ₩4,385 | ₩4,184 | ₩4,291 | +2.56% | 2.3만 |
|---|
| 2026.03.16 | ₩4,197 | ₩4,264 | ₩4,076 | ₩4,264 | +1.60% | 8.2천 |
|---|
| 2026.03.13 | ₩4,090 | ₩4,103 | ₩4,036 | ₩4,063 | -0.66% | 7.5천 |
|---|
| 2026.03.12 | ₩4,103 | ₩4,103 | ₩4,036 | ₩4,063 | -0.98% | 9천 |
|---|
| 2026.03.11 | ₩3,942 | ₩4,143 | ₩3,942 | ₩4,023 | +2.04% | 3.3만 |
|---|
| 2026.03.10 | ₩3,929 | ₩4,009 | ₩3,929 | ₩4,009 | +2.05% | 3.8천 |
|---|
| 2026.03.09 | ₩3,848 | ₩4,036 | ₩3,835 | ₩3,875 | +0.70% | 4.2만 |
|---|
| 2026.03.06 | ₩3,929 | ₩3,996 | ₩3,929 | ₩3,982 | +1.37% | 6.7천 |
|---|
| 2026.03.05 | ₩3,902 | ₩3,956 | ₩3,889 | ₩3,929 | +0.69% | 3.8천 |
|---|
| 2026.03.04 | ₩3,902 | ₩3,956 | ₩3,862 | ₩3,942 | +1.03% | 1.1만 |
|---|
| 2026.03.03 | ₩3,768 | ₩3,956 | ₩3,768 | ₩3,929 | +4.27% | 1.4만 |
|---|
| 2026.03.02 | ₩3,915 | ₩3,942 | ₩3,848 | ₩3,929 | +0.34% | 4.3천 |
|---|
| 2026.02.27 | ₩3,875 | ₩3,875 | ₩3,795 | ₩3,862 | -0.35% | 6.7천 |
|---|
| 2026.02.26 | ₩3,835 | ₩3,902 | ₩3,822 | ₩3,902 | +1.75% | 9.6천 |
|---|
| 2026.02.25 | ₩3,835 | ₩3,956 | ₩3,835 | ₩3,848 | +0.35% | 1.5만 |
|---|
| 2026.02.24 | ₩4,023 | ₩4,023 | ₩3,835 | ₩3,875 | -3.67% | 1.7만 |
|---|
| 2026.02.23 | ₩3,822 | ₩3,862 | ₩3,808 | ₩3,822 | 0.00% | 7.9천 |
|---|
| 2026.02.20 | ₩3,822 | ₩3,822 | ₩3,661 | ₩3,768 | -1.40% | 4.3만 |
|---|
| 2026.02.19 | ₩3,634 | ₩3,862 | ₩3,634 | ₩3,835 | +5.54% | 1.2만 |
|---|
| 2026.02.18 | ₩3,687 | ₩3,728 | ₩3,567 | ₩3,687 | 0.00% | 1.2만 |
|---|
| 2026.02.17 | ₩3,755 | ₩3,808 | ₩3,687 | ₩3,687 | -1.79% | 8천 |
|---|
| 2026.02.13 | ₩3,808 | ₩3,808 | ₩3,687 | ₩3,768 | -1.06% | 1.2만 |
|---|
| 2026.02.12 | ₩3,808 | ₩3,808 | ₩3,620 | ₩3,741 | -1.76% | 1.5만 |
|---|
| 2026.02.11 | ₩3,607 | ₩3,674 | ₩3,553 | ₩3,594 | -0.37% | 2.9만 |
|---|
| 2026.02.10 | ₩3,634 | ₩3,674 | ₩3,567 | ₩3,674 | +1.11% | 2.2만 |
|---|
| 2026.02.09 | ₩3,674 | ₩3,674 | ₩3,446 | ₩3,620 | -1.46% | 1.1만 |
|---|
| 2026.02.06 | ₩3,647 | ₩3,647 | ₩3,553 | ₩3,594 | -1.47% | 9.2천 |
|---|
| 2026.02.05 | ₩3,540 | ₩3,634 | ₩3,473 | ₩3,634 | +2.65% | 1.5만 |
|---|
| 2026.02.04 | ₩3,661 | ₩3,661 | ₩3,540 | ₩3,661 | 0.00% | 2.9천 |
|---|
| 2026.02.03 | ₩3,674 | ₩3,674 | ₩3,594 | ₩3,661 | -0.36% | 3.3천 |
|---|
| 2026.02.02 | ₩3,486 | ₩3,687 | ₩3,486 | ₩3,620 | +3.85% | 6.6천 |
|---|
| 2026.01.30 | ₩3,607 | ₩3,607 | ₩3,513 | ₩3,607 | 0.00% | 4.5천 |
|---|
| 2026.01.29 | ₩3,634 | ₩3,647 | ₩3,620 | ₩3,647 | +0.37% | 3.9천 |
|---|
| 2026.01.28 | ₩3,634 | ₩3,768 | ₩3,567 | ₩3,607 | -0.74% | 2.3만 |
|---|
| 2026.01.27 | ₩3,607 | ₩3,634 | ₩3,567 | ₩3,634 | +0.74% | 1.9만 |
|---|
| 2026.01.26 | ₩3,486 | ₩3,620 | ₩3,486 | ₩3,607 | +3.46% | 1.4만 |
|---|
| 2026.01.23 | ₩3,620 | ₩3,620 | ₩3,486 | ₩3,540 | -2.22% | 1.8만 |
|---|
| 2026.01.22 | ₩3,620 | ₩3,620 | ₩3,567 | ₩3,620 | 0.00% | 7.4천 |
|---|
| 2026.01.21 | ₩3,473 | ₩3,620 | ₩3,473 | ₩3,580 | +3.09% | 7.5천 |
|---|
| 2026.01.20 | ₩3,687 | ₩3,687 | ₩3,567 | ₩3,607 | -2.18% | 4.6천 |
|---|
| 2026.01.16 | ₩3,486 | ₩3,647 | ₩3,486 | ₩3,553 | +1.92% | 9.5천 |
|---|
| 2026.01.15 | ₩3,540 | ₩3,540 | ₩3,513 | ₩3,513 | -0.76% | 5.7천 |
|---|
| 2026.01.14 | ₩3,527 | ₩3,647 | ₩3,446 | ₩3,553 | +0.76% | 3.3만 |
|---|
| 2026.01.13 | ₩3,513 | ₩3,553 | ₩3,473 | ₩3,553 | +1.15% | 2.5만 |
|---|
| 2026.01.12 | ₩3,553 | ₩3,553 | ₩3,433 | ₩3,540 | -0.38% | 1.5만 |
|---|
| 2026.01.09 | ₩3,419 | ₩3,486 | ₩3,419 | ₩3,460 | +1.18% | 3천 |
|---|
| 2026.01.08 | ₩3,406 | ₩3,486 | ₩3,392 | ₩3,473 | +1.97% | 7.4천 |
|---|
| 2026.01.07 | ₩3,486 | ₩3,553 | ₩3,392 | ₩3,406 | -2.31% | 1.9천 |
|---|
| 2026.01.06 | ₩3,460 | ₩3,486 | ₩3,406 | ₩3,419 | -1.16% | 7.1천 |
|---|
| 2026.01.05 | ₩3,419 | ₩3,553 | ₩3,419 | ₩3,486 | +1.96% | 9.3천 |
|---|
| 2026.01.02 | ₩3,392 | ₩3,540 | ₩3,392 | ₩3,513 | +3.56% | 5.1천 |
|---|
| 2025.12.31 | ₩3,527 | ₩3,553 | ₩3,379 | ₩3,446 | -2.28% | 2.2만 |
|---|
| 2025.12.30 | ₩3,352 | ₩3,527 | ₩3,352 | ₩3,527 | +5.20% | 7.8천 |
|---|
| 2025.12.29 | ₩3,553 | ₩3,553 | ₩3,446 | ₩3,540 | -0.38% | 9.9천 |
|---|
| 2025.12.26 | ₩3,553 | ₩3,553 | ₩3,433 | ₩3,433 | -3.40% | 4.6천 |
|---|
| 2025.12.24 | ₩3,553 | ₩3,553 | ₩3,433 | ₩3,433 | -3.40% | 1.3만 |
|---|
| 2025.12.23 | ₩3,486 | ₩3,553 | ₩3,446 | ₩3,446 | -1.15% | 1.9천 |
|---|
| 2025.12.22 | ₩3,553 | ₩3,553 | ₩3,419 | ₩3,500 | -1.51% | 4.7천 |
|---|
| 2025.12.19 | ₩3,392 | ₩3,553 | ₩3,392 | ₩3,553 | +4.74% | 3.4천 |
|---|
| 2025.12.18 | ₩3,460 | ₩3,553 | ₩3,460 | ₩3,527 | +1.94% | 3.7천 |
|---|
| 2025.12.17 | ₩3,553 | ₩3,553 | ₩3,433 | ₩3,460 | -2.64% | 1만 |
|---|
| 2025.12.16 | ₩3,540 | ₩3,540 | ₩3,527 | ₩3,527 | -0.38% | 1.9천 |
|---|
| 2025.12.15 | ₩3,553 | ₩3,553 | ₩3,419 | ₩3,553 | 0.00% | 8.2천 |
|---|
| 2025.12.12 | ₩3,406 | ₩3,540 | ₩3,406 | ₩3,540 | +3.94% | 1.1만 |
|---|
| 2025.12.11 | ₩3,460 | ₩3,486 | ₩3,446 | ₩3,460 | 0.00% | 5.5천 |
|---|
| 2025.12.10 | ₩3,553 | ₩3,553 | ₩3,433 | ₩3,473 | -2.26% | 3.6천 |
|---|
| 2025.12.09 | ₩3,486 | ₩3,553 | ₩3,406 | ₩3,513 | +0.77% | 9천 |
|---|
| 2025.12.08 | ₩3,366 | ₩3,527 | ₩3,352 | ₩3,419 | +1.59% | 7.3천 |
|---|
| 2025.12.05 | ₩3,486 | ₩3,553 | ₩3,352 | ₩3,419 | -1.92% | 2.5만 |
|---|
| 2025.12.04 | ₩3,406 | ₩3,486 | ₩3,406 | ₩3,486 | +2.36% | 1.5만 |
|---|
| 2025.12.03 | ₩3,419 | ₩3,486 | ₩3,352 | ₩3,379 | -1.18% | 2만 |
|---|
| 2025.12.02 | ₩3,419 | ₩3,460 | ₩3,379 | ₩3,460 | +1.18% | 4.2천 |
|---|
| 2025.12.01 | ₩3,486 | ₩3,486 | ₩3,299 | ₩3,419 | -1.92% | 2.6만 |
|---|
| 2025.11.28 | ₩3,433 | ₩3,473 | ₩3,433 | ₩3,446 | +0.39% | 3천 |
|---|
| 2025.11.26 | ₩3,392 | ₩3,419 | ₩3,325 | ₩3,325 | -1.98% | 1.5만 |
|---|
| 2025.11.25 | ₩3,460 | ₩3,540 | ₩3,419 | ₩3,419 | -1.16% | 3.3천 |
|---|
| 2025.11.24 | ₩3,446 | ₩3,553 | ₩3,446 | ₩3,553 | +3.11% | 5.8천 |
|---|
| 2025.11.21 | ₩3,460 | ₩3,540 | ₩3,460 | ₩3,486 | +0.78% | 2.5천 |
|---|
| 2025.11.20 | ₩3,473 | ₩3,567 | ₩3,473 | ₩3,527 | +1.54% | 4.4천 |
|---|
| 2025.11.19 | ₩3,460 | ₩3,567 | ₩3,460 | ₩3,527 | +1.94% | 5.3천 |
|---|
| 2025.11.18 | ₩3,540 | ₩3,594 | ₩3,540 | ₩3,553 | +0.38% | 1만 |
|---|
| 2025.11.17 | ₩3,540 | ₩3,634 | ₩3,540 | ₩3,567 | +0.76% | 5.9천 |
|---|
| 2025.11.14 | ₩3,553 | ₩3,634 | ₩3,553 | ₩3,634 | +2.26% | 5천 |
|---|
| 2025.11.13 | ₩3,553 | ₩3,594 | ₩3,540 | ₩3,553 | 0.00% | 2.1만 |
|---|
| 2025.11.12 | ₩3,540 | ₩3,553 | ₩3,540 | ₩3,553 | +0.38% | 1.1만 |
|---|
| 2025.11.11 | ₩3,513 | ₩3,540 | ₩3,513 | ₩3,540 | +0.76% | 2.5만 |
|---|
| 2025.11.10 | ₩3,513 | ₩3,513 | ₩3,486 | ₩3,513 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩3,473 | ₩3,513 | ₩3,433 | ₩3,513 | +1.16% | 6.2천 |
|---|
| 2025.11.06 | ₩3,433 | ₩3,527 | ₩3,433 | ₩3,486 | +1.56% | 1.4만 |
|---|
| 2025.11.05 | ₩3,392 | ₩3,513 | ₩3,392 | ₩3,446 | +1.58% | 7.1천 |
|---|
| 2025.11.04 | ₩3,500 | ₩3,500 | ₩3,352 | ₩3,392 | -3.07% | 5.2천 |
|---|
| 2025.11.03 | ₩3,473 | ₩3,500 | ₩3,446 | ₩3,486 | +0.39% | 5.5천 |
|---|
| 2025.10.31 | ₩3,567 | ₩3,567 | ₩3,419 | ₩3,486 | -2.26% | 7천 |
|---|
| 2025.10.30 | ₩3,366 | ₩3,513 | ₩3,366 | ₩3,513 | +4.38% | 4.6천 |
|---|
| 2025.10.29 | ₩3,500 | ₩3,513 | ₩3,366 | ₩3,446 | -1.53% | 7천 |
|---|
| 2025.10.28 | ₩3,460 | ₩3,513 | ₩3,446 | ₩3,460 | 0.00% | 8.5천 |
|---|
| 2025.10.27 | ₩3,285 | ₩3,513 | ₩3,285 | ₩3,513 | +6.94% | 1.6만 |
|---|
| 2025.10.24 | ₩3,500 | ₩3,513 | ₩3,473 | ₩3,486 | -0.38% | 7.6천 |
|---|
| 2025.10.23 | ₩3,500 | ₩3,500 | ₩3,446 | ₩3,446 | -1.53% | 3.7천 |
|---|
| 2025.10.22 | ₩3,500 | ₩3,500 | ₩3,500 | ₩3,500 | 0.00% | 2.3천 |
|---|
| 2025.10.21 | ₩3,486 | ₩3,513 | ₩3,460 | ₩3,513 | +0.77% | 3.3천 |
|---|
| 2025.10.20 | ₩3,486 | ₩3,513 | ₩3,433 | ₩3,486 | 0.00% | 6.6천 |
|---|
| 2025.10.17 | ₩3,366 | ₩3,513 | ₩3,366 | ₩3,460 | +2.79% | 2.3만 |
|---|
| 2025.10.16 | ₩3,500 | ₩3,513 | ₩3,500 | ₩3,513 | +0.38% | 3.7천 |
|---|
| 2025.10.15 | ₩3,446 | ₩3,513 | ₩3,446 | ₩3,500 | +1.56% | 1만 |
|---|
| 2025.10.14 | ₩3,486 | ₩3,486 | ₩3,339 | ₩3,486 | 0.00% | 1.2만 |
|---|
| 2025.10.13 | ₩3,513 | ₩3,513 | ₩3,486 | ₩3,486 | -0.76% | 8.5천 |
|---|
| 2025.10.10 | ₩3,473 | ₩3,513 | ₩3,433 | ₩3,513 | +1.16% | 9.9천 |
|---|