시장 데이터를 불러오는 중
전체 종목
Rimini Street, Inc. - Common Stock 과거 주가
Rimini Street, Inc. - Common Stock · RMNI · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rimini Street, Inc. - Common Stock · RMNI · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,499 | ₩5,579 | ₩5,431 | ₩5,579 | +1.46% | 41만 |
| 2026.10.08 | ₩5,445 | ₩5,539 | ₩5,445 | ₩5,492 | +0.86% | 21.4만 |
| 2026.10.07 | ₩5,445 | ₩5,485 | ₩5,405 | ₩5,445 | 0.00% | 18.9만 |
| 2026.10.06 | ₩5,726 | ₩5,733 | ₩5,485 | ₩5,512 | -3.75% | 22.9만 |
| 2026.10.05 | ₩5,794 | ₩5,794 | ₩5,579 | ₩5,606 | -3.24% | 32.3만 |
| 2026.10.02 | ₩5,807 | ₩5,834 | ₩5,653 | ₩5,686 | -2.08% | 61.2만 |
| 2026.10.01 | ₩5,740 | ₩5,820 | ₩5,700 | ₩5,753 | +0.23% | 34만 |
| 2026.09.30 | ₩5,606 | ₩5,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,713 |
| +1.91% |
| 29만 |
| 2026.09.29 | ₩5,606 | ₩5,673 | ₩5,499 | ₩5,579 | -0.48% | 84.4만 |
|---|
| 2026.09.28 | ₩5,592 | ₩5,693 | ₩5,525 | ₩5,646 | +0.96% | 28.3만 |
|---|
| 2026.09.25 | ₩5,753 | ₩5,794 | ₩5,619 | ₩5,659 | -1.63% | 25.3만 |
|---|
| 2026.09.24 | ₩5,767 | ₩5,767 | ₩5,673 | ₩5,740 | -0.47% | 31.6만 |
|---|
| 2026.09.23 | ₩5,847 | ₩5,867 | ₩5,713 | ₩5,767 | -1.38% | 22.2만 |
|---|
| 2026.09.22 | ₩5,874 | ₩5,921 | ₩5,686 | ₩5,874 | 0.00% | 29.1만 |
|---|
| 2026.09.21 | ₩5,901 | ₩5,995 | ₩5,794 | ₩5,820 | -1.36% | 34만 |
|---|
| 2026.09.18 | ₩6,022 | ₩6,089 | ₩5,834 | ₩5,874 | -2.45% | 65.3만 |
|---|
| 2026.09.17 | ₩5,995 | ₩5,995 | ₩5,834 | ₩5,847 | -2.46% | 34.2만 |
|---|
| 2026.09.16 | ₩6,115 | ₩6,142 | ₩5,968 | ₩5,995 | -1.97% | 35.5만 |
|---|
| 2026.09.15 | ₩6,290 | ₩6,290 | ₩6,089 | ₩6,136 | -2.45% | 30.8만 |
|---|
| 2026.09.14 | ₩6,089 | ₩6,317 | ₩6,075 | ₩6,290 | +3.30% | 34.3만 |
|---|
| 2026.09.11 | ₩6,196 | ₩6,236 | ₩6,089 | ₩6,089 | -1.73% | 28.4만 |
|---|
| 2026.09.10 | ₩6,142 | ₩6,216 | ₩6,102 | ₩6,129 | -0.22% | 26.5만 |
|---|
| 2026.09.09 | ₩6,397 | ₩6,410 | ₩6,142 | ₩6,169 | -3.56% | 45.8만 |
|---|
| 2026.09.08 | ₩6,625 | ₩6,665 | ₩6,270 | ₩6,437 | -2.83% | 66.9만 |
|---|
| 2026.09.04 | ₩6,799 | ₩6,813 | ₩6,605 | ₩6,719 | -1.18% | 52.9만 |
|---|
| 2026.09.03 | ₩6,933 | ₩7,074 | ₩6,799 | ₩6,840 | -1.35% | 51.2만 |
|---|
| 2026.09.02 | ₩7,014 | ₩7,014 | ₩6,866 | ₩6,907 | -1.53% | 75.7만 |
|---|
| 2026.09.01 | ₩7,416 | ₩7,510 | ₩6,920 | ₩6,974 | -5.97% | 42.1만 |
|---|
| 2026.08.31 | ₩7,510 | ₩7,617 | ₩7,403 | ₩7,524 | +0.18% | 60.2만 |
|---|
| 2026.08.28 | ₩7,202 | ₩7,584 | ₩7,202 | ₩7,577 | +5.21% | 100.7만 |
|---|
| 2026.08.27 | ₩6,920 | ₩7,242 | ₩6,920 | ₩7,202 | +4.07% | 66만 |
|---|
| 2026.08.26 | ₩6,920 | ₩7,001 | ₩6,840 | ₩6,907 | -0.19% | 39.4만 |
|---|
| 2026.08.25 | ₩6,974 | ₩7,014 | ₩6,900 | ₩6,974 | 0.00% | 29.9만 |
|---|
| 2026.08.24 | ₩7,027 | ₩7,078 | ₩6,947 | ₩6,987 | -0.57% | 45.2만 |
|---|
| 2026.08.21 | ₩6,866 | ₩7,068 | ₩6,840 | ₩7,041 | +2.54% | 45.1만 |
|---|
| 2026.08.20 | ₩6,732 | ₩6,880 | ₩6,719 | ₩6,840 | +1.59% | 38.5만 |
|---|
| 2026.08.19 | ₩6,732 | ₩6,940 | ₩6,719 | ₩6,786 | +0.80% | 58.7만 |
|---|
| 2026.08.18 | ₩6,665 | ₩6,833 | ₩6,571 | ₩6,719 | +0.80% | 33.9만 |
|---|
| 2026.08.17 | ₩6,598 | ₩6,732 | ₩6,598 | ₩6,652 | +0.81% | 45.7만 |
|---|
| 2026.08.14 | ₩6,719 | ₩6,786 | ₩6,638 | ₩6,692 | -0.40% | 32.2만 |
|---|
| 2026.08.13 | ₩6,491 | ₩6,759 | ₩6,317 | ₩6,746 | +3.93% | 35.6만 |
|---|
| 2026.08.12 | ₩6,437 | ₩6,478 | ₩6,290 | ₩6,397 | -0.63% | 30.8만 |
|---|
| 2026.08.11 | ₩6,598 | ₩6,598 | ₩6,410 | ₩6,451 | -2.24% | 22.8만 |
|---|
| 2026.08.10 | ₩6,706 | ₩6,813 | ₩6,571 | ₩6,585 | -1.80% | 42.7만 |
|---|
| 2026.08.07 | ₩6,679 | ₩6,799 | ₩6,665 | ₩6,773 | +1.41% | 35.9만 |
|---|
| 2026.08.06 | ₩6,343 | ₩6,672 | ₩6,290 | ₩6,638 | +4.65% | 76.4만 |
|---|
| 2026.08.05 | ₩6,625 | ₩6,652 | ₩6,330 | ₩6,424 | -3.04% | 28만 |
|---|
| 2026.08.04 | ₩6,370 | ₩6,625 | ₩6,370 | ₩6,598 | +3.58% | 59.1만 |
|---|
| 2026.08.03 | ₩6,384 | ₩6,625 | ₩6,384 | ₩6,424 | +0.63% | 55.3만 |
|---|
| 2026.07.31 | ₩6,370 | ₩6,471 | ₩5,968 | ₩6,451 | +1.26% | 79.8만 |
|---|
| 2026.07.30 | ₩6,625 | ₩6,659 | ₩6,410 | ₩6,585 | -0.61% | 43.6만 |
|---|
| 2026.07.29 | ₩6,571 | ₩6,786 | ₩6,545 | ₩6,625 | +0.82% | 44.7만 |
|---|
| 2026.07.28 | ₩6,357 | ₩6,672 | ₩6,357 | ₩6,558 | +3.16% | 51.1만 |
|---|
| 2026.07.27 | ₩6,008 | ₩6,343 | ₩5,975 | ₩6,263 | +4.24% | 22만 |
|---|
| 2026.07.24 | ₩5,820 | ₩5,975 | ₩5,814 | ₩5,914 | +1.61% | 28.3만 |
|---|
| 2026.07.23 | ₩5,753 | ₩5,887 | ₩5,680 | ₩5,767 | +0.23% | 30.4만 |
|---|
| 2026.07.22 | ₩6,169 | ₩6,169 | ₩5,747 | ₩5,834 | -5.43% | 31.3만 |
|---|
| 2026.07.21 | ₩6,156 | ₩6,276 | ₩6,055 | ₩6,075 | -1.31% | 19.7만 |
|---|
| 2026.07.20 | ₩6,223 | ₩6,236 | ₩6,062 | ₩6,196 | -0.43% | 23.1만 |
|---|
| 2026.07.17 | ₩6,343 | ₩6,343 | ₩6,169 | ₩6,223 | -1.90% | 26.9만 |
|---|
| 2026.07.16 | ₩6,209 | ₩6,330 | ₩6,156 | ₩6,290 | +1.30% | 18.8만 |
|---|
| 2026.07.15 | ₩6,290 | ₩6,464 | ₩6,209 | ₩6,209 | -1.28% | 22.2만 |
|---|
| 2026.07.14 | ₩6,276 | ₩6,404 | ₩6,236 | ₩6,263 | -0.21% | 39.2만 |
|---|
| 2026.07.13 | ₩6,303 | ₩6,498 | ₩6,196 | ₩6,397 | +1.49% | 31.1만 |
|---|
| 2026.07.10 | ₩6,437 | ₩6,545 | ₩6,136 | ₩6,330 | -1.67% | 34.8만 |
|---|
| 2026.07.09 | ₩6,236 | ₩6,431 | ₩6,075 | ₩6,410 | +2.80% | 40.1만 |
|---|
| 2026.07.08 | ₩6,276 | ₩6,384 | ₩6,250 | ₩6,263 | -0.21% | 29.1만 |
|---|
| 2026.07.07 | ₩6,317 | ₩6,484 | ₩6,283 | ₩6,370 | +0.85% | 38.8만 |
|---|
| 2026.07.06 | ₩6,075 | ₩6,303 | ₩5,969 | ₩6,250 | +2.87% | 34.2만 |
|---|
| 2026.07.02 | ₩6,008 | ₩6,216 | ₩6,008 | ₩6,089 | +1.34% | 35.2만 |
|---|
| 2026.07.01 | ₩5,753 | ₩6,102 | ₩5,740 | ₩6,035 | +4.90% | 57.4만 |
|---|
| 2026.06.30 | ₩5,726 | ₩5,740 | ₩5,559 | ₩5,713 | -0.23% | 55.7만 |
|---|
| 2026.06.29 | ₩5,820 | ₩5,954 | ₩5,478 | ₩5,686 | -2.30% | 167.4만 |
|---|
| 2026.06.26 | ₩5,431 | ₩5,834 | ₩5,431 | ₩5,794 | +6.67% | 125만 |
|---|
| 2026.06.25 | ₩5,673 | ₩5,673 | ₩5,425 | ₩5,458 | -3.78% | 65.8만 |
|---|
| 2026.06.24 | ₩5,592 | ₩5,807 | ₩5,592 | ₩5,659 | +1.20% | 32.3만 |
|---|
| 2026.06.23 | ₩5,431 | ₩5,606 | ₩5,431 | ₩5,592 | +2.96% | 26.7만 |
|---|
| 2026.06.22 | ₩5,579 | ₩5,653 | ₩5,378 | ₩5,458 | -2.16% | 63.1만 |
|---|
| 2026.06.18 | ₩5,619 | ₩5,633 | ₩5,512 | ₩5,579 | -0.72% | 47.6만 |
|---|
| 2026.06.17 | ₩5,552 | ₩5,713 | ₩5,492 | ₩5,512 | -0.72% | 48.1만 |
|---|
| 2026.06.16 | ₩5,633 | ₩5,673 | ₩5,579 | ₩5,579 | -0.95% | 28.1만 |
|---|
| 2026.06.15 | ₩5,619 | ₩5,646 | ₩5,566 | ₩5,592 | -0.48% | 19.1만 |
|---|
| 2026.06.12 | ₩5,579 | ₩5,659 | ₩5,566 | ₩5,579 | 0.00% | 19.1만 |
|---|
| 2026.06.11 | ₩5,525 | ₩5,613 | ₩5,478 | ₩5,592 | +1.21% | 33.4만 |
|---|
| 2026.06.10 | ₩5,512 | ₩5,639 | ₩5,431 | ₩5,499 | -0.24% | 72.3만 |
|---|
| 2026.06.09 | ₩5,499 | ₩5,606 | ₩5,445 | ₩5,592 | +1.71% | 34.4만 |
|---|
| 2026.06.08 | ₩5,566 | ₩5,673 | ₩5,492 | ₩5,525 | -0.72% | 35.8만 |
|---|
| 2026.06.05 | ₩5,525 | ₩5,586 | ₩5,485 | ₩5,566 | +0.73% | 42.9만 |
|---|
| 2026.06.04 | ₩5,552 | ₩5,815 | ₩5,539 | ₩5,566 | +0.24% | 32.7만 |
|---|
| 2026.06.03 | ₩5,566 | ₩5,726 | ₩5,371 | ₩5,472 | -1.69% | 68.2만 |
|---|
| 2026.06.02 | ₩5,673 | ₩5,760 | ₩5,552 | ₩5,726 | +0.95% | 44.1만 |
|---|
| 2026.06.01 | ₩5,230 | ₩5,760 | ₩5,230 | ₩5,726 | +9.49% | 91.7만 |
|---|
| 2026.05.29 | ₩5,110 | ₩5,351 | ₩5,089 | ₩5,244 | +2.62% | 68.5만 |
|---|
| 2026.05.28 | ₩4,962 | ₩5,096 | ₩4,962 | ₩5,083 | +2.43% | 15.9만 |
|---|
| 2026.05.27 | ₩4,801 | ₩4,975 | ₩4,801 | ₩4,962 | +3.35% | 24.8만 |
|---|
| 2026.05.26 | ₩4,868 | ₩4,908 | ₩4,727 | ₩4,801 | -1.38% | 41.2만 |
|---|
| 2026.05.22 | ₩4,855 | ₩4,989 | ₩4,855 | ₩4,868 | +0.28% | 25.9만 |
|---|
| 2026.05.21 | ₩4,841 | ₩4,882 | ₩4,694 | ₩4,815 | -0.55% | 49.8만 |
|---|
| 2026.05.20 | ₩4,747 | ₩4,908 | ₩4,600 | ₩4,895 | +3.11% | 32.9만 |
|---|
| 2026.05.19 | ₩4,774 | ₩4,875 | ₩4,707 | ₩4,747 | -0.56% | 30.7만 |
|---|
| 2026.05.18 | ₩4,640 | ₩4,815 | ₩4,553 | ₩4,801 | +3.47% | 22.2만 |
|---|
| 2026.05.15 | ₩4,613 | ₩4,667 | ₩4,546 | ₩4,640 | +0.58% | 43.9만 |
|---|
| 2026.05.14 | ₩4,734 | ₩4,801 | ₩4,647 | ₩4,680 | -1.13% | 66.4만 |
|---|
| 2026.05.13 | ₩4,815 | ₩4,855 | ₩4,721 | ₩4,747 | -1.39% | 55.1만 |
|---|
| 2026.05.12 | ₩4,949 | ₩4,949 | ₩4,687 | ₩4,815 | -2.71% | 38.7만 |
|---|
| 2026.05.11 | ₩5,311 | ₩5,378 | ₩4,962 | ₩4,962 | -6.57% | 34만 |
|---|
| 2026.05.08 | ₩5,271 | ₩5,418 | ₩5,197 | ₩5,391 | +2.29% | 59.5만 |
|---|
| 2026.05.07 | ₩5,203 | ₩5,324 | ₩5,163 | ₩5,284 | +1.55% | 56.1만 |
|---|
| 2026.05.06 | ₩5,230 | ₩5,237 | ₩5,110 | ₩5,203 | -0.51% | 38.6만 |
|---|
| 2026.05.05 | ₩5,257 | ₩5,351 | ₩5,089 | ₩5,217 | -0.77% | 59.4만 |
|---|
| 2026.05.04 | ₩5,405 | ₩5,499 | ₩5,203 | ₩5,217 | -3.47% | 65만 |
|---|
| 2026.05.01 | ₩4,962 | ₩5,545 | ₩4,962 | ₩5,431 | +9.46% | 172.9만 |
|---|
| 2026.04.30 | ₩4,560 | ₩4,627 | ₩4,426 | ₩4,573 | +0.29% | 51.4만 |
|---|
| 2026.04.29 | ₩4,613 | ₩4,613 | ₩4,493 | ₩4,546 | -1.45% | 25.3만 |
|---|
| 2026.04.28 | ₩4,707 | ₩4,754 | ₩4,640 | ₩4,667 | -0.85% | 19.1만 |
|---|
| 2026.04.27 | ₩4,627 | ₩4,743 | ₩4,587 | ₩4,707 | +1.74% | 25.8만 |
|---|
| 2026.04.24 | ₩4,640 | ₩4,707 | ₩4,613 | ₩4,654 | +0.29% | 31.4만 |
|---|
| 2026.04.23 | ₩4,841 | ₩4,841 | ₩4,600 | ₩4,667 | -3.60% | 52.2만 |
|---|
| 2026.04.22 | ₩4,962 | ₩5,016 | ₩4,908 | ₩4,908 | -1.08% | 39만 |
|---|
| 2026.04.21 | ₩5,002 | ₩5,049 | ₩4,915 | ₩4,949 | -1.07% | 28.9만 |
|---|
| 2026.04.20 | ₩4,949 | ₩5,069 | ₩4,942 | ₩5,016 | +1.36% | 26.1만 |
|---|
| 2026.04.17 | ₩4,922 | ₩5,063 | ₩4,908 | ₩4,989 | +1.36% | 49.4만 |
|---|
| 2026.04.16 | ₩4,747 | ₩4,882 | ₩4,741 | ₩4,828 | +1.69% | 37.1만 |
|---|
| 2026.04.15 | ₩4,680 | ₩4,774 | ₩4,680 | ₩4,774 | +2.01% | 29만 |
|---|
| 2026.04.14 | ₩4,640 | ₩4,714 | ₩4,621 | ₩4,667 | +0.58% | 30.8만 |
|---|
| 2026.04.13 | ₩4,345 | ₩4,607 | ₩4,345 | ₩4,573 | +5.25% | 23.2만 |
|---|
| 2026.04.10 | ₩4,466 | ₩4,466 | ₩4,345 | ₩4,372 | -2.10% | 22.3만 |
|---|
| 2026.04.09 | ₩4,493 | ₩4,506 | ₩4,285 | ₩4,479 | -0.30% | 63.2만 |
|---|
| 2026.04.08 | ₩4,680 | ₩4,680 | ₩4,526 | ₩4,533 | -3.15% | 34.7만 |
|---|
| 2026.04.07 | ₩4,533 | ₩4,573 | ₩4,452 | ₩4,520 | -0.30% | 28만 |
|---|
| 2026.04.06 | ₩4,466 | ₩4,660 | ₩4,466 | ₩4,613 | +3.30% | 19.4만 |
|---|
| 2026.04.02 | ₩4,305 | ₩4,520 | ₩4,305 | ₩4,493 | +4.36% | 16.1만 |
|---|
| 2026.04.01 | ₩4,399 | ₩4,573 | ₩4,372 | ₩4,452 | +1.22% | 27.7만 |
|---|
| 2026.03.31 | ₩4,251 | ₩4,412 | ₩4,184 | ₩4,399 | +3.47% | 35.9만 |
|---|
| 2026.03.30 | ₩4,184 | ₩4,251 | ₩4,171 | ₩4,184 | 0.00% | 16.1만 |
|---|
| 2026.03.27 | ₩4,238 | ₩4,238 | ₩4,132 | ₩4,171 | -1.58% | 19.3만 |
|---|
| 2026.03.26 | ₩4,184 | ₩4,385 | ₩4,184 | ₩4,305 | +2.88% | 24.6만 |
|---|
| 2026.03.25 | ₩4,292 | ₩4,345 | ₩4,204 | ₩4,238 | -1.25% | 19.6만 |
|---|
| 2026.03.24 | ₩4,332 | ₩4,345 | ₩4,184 | ₩4,265 | -1.55% | 32.4만 |
|---|
| 2026.03.23 | ₩4,251 | ₩4,426 | ₩4,183 | ₩4,345 | +2.21% | 49.7만 |
|---|
| 2026.03.20 | ₩4,305 | ₩4,305 | ₩4,131 | ₩4,171 | -3.12% | 50.3만 |
|---|
| 2026.03.19 | ₩4,265 | ₩4,385 | ₩4,265 | ₩4,305 | +0.94% | 18.3만 |
|---|
| 2026.03.18 | ₩4,412 | ₩4,412 | ₩4,305 | ₩4,345 | -1.52% | 24.2만 |
|---|
| 2026.03.17 | ₩4,399 | ₩4,493 | ₩4,385 | ₩4,412 | +0.30% | 18.4만 |
|---|
| 2026.03.16 | ₩4,439 | ₩4,459 | ₩4,352 | ₩4,372 | -1.51% | 27.1만 |
|---|
| 2026.03.13 | ₩4,466 | ₩4,560 | ₩4,392 | ₩4,412 | -1.20% | 18.3만 |
|---|
| 2026.03.12 | ₩4,479 | ₩4,587 | ₩4,432 | ₩4,466 | -0.30% | 21.8만 |
|---|
| 2026.03.11 | ₩4,573 | ₩4,613 | ₩4,412 | ₩4,533 | -0.88% | 25.9만 |
|---|
| 2026.03.10 | ₩4,828 | ₩4,828 | ₩4,499 | ₩4,573 | -5.28% | 37.7만 |
|---|
| 2026.03.09 | ₩4,734 | ₩4,875 | ₩4,627 | ₩4,801 | +1.42% | 31.6만 |
|---|
| 2026.03.06 | ₩4,908 | ₩4,982 | ₩4,734 | ₩4,855 | -1.09% | 45.7만 |
|---|
| 2026.03.05 | ₩4,922 | ₩5,049 | ₩4,922 | ₩4,975 | +1.09% | 32.6만 |
|---|
| 2026.03.04 | ₩4,922 | ₩5,036 | ₩4,855 | ₩4,949 | +0.54% | 29.1만 |
|---|
| 2026.03.03 | ₩4,908 | ₩5,029 | ₩4,788 | ₩4,962 | +1.09% | 29.2만 |
|---|
| 2026.03.02 | ₩4,868 | ₩5,083 | ₩4,828 | ₩4,989 | +2.48% | 31.9만 |
|---|
| 2026.02.27 | ₩4,949 | ₩5,103 | ₩4,929 | ₩4,989 | +0.81% | 45.8만 |
|---|
| 2026.02.26 | ₩4,721 | ₩5,150 | ₩4,714 | ₩5,043 | +6.82% | 101.3만 |
|---|
| 2026.02.25 | ₩4,520 | ₩4,855 | ₩4,506 | ₩4,721 | +4.45% | 57.9만 |
|---|
| 2026.02.24 | ₩4,546 | ₩4,620 | ₩4,432 | ₩4,493 | -1.18% | 37.8만 |
|---|
| 2026.02.23 | ₩4,721 | ₩4,761 | ₩4,546 | ₩4,560 | -3.41% | 63.4만 |
|---|
| 2026.02.20 | ₩4,412 | ₩4,962 | ₩4,412 | ₩4,815 | +9.12% | 168.8만 |
|---|
| 2026.02.19 | ₩4,090 | ₩4,090 | ₩3,903 | ₩3,983 | -2.62% | 51.7만 |
|---|
| 2026.02.18 | ₩4,077 | ₩4,110 | ₩3,956 | ₩4,077 | 0.00% | 40.6만 |
|---|
| 2026.02.17 | ₩4,064 | ₩4,178 | ₩3,970 | ₩4,077 | +0.33% | 29.2만 |
|---|
| 2026.02.13 | ₩4,037 | ₩4,131 | ₩4,010 | ₩4,064 | +0.66% | 16.8만 |
|---|
| 2026.02.12 | ₩4,198 | ₩4,198 | ₩3,849 | ₩4,037 | -3.83% | 39.8만 |
|---|
| 2026.02.11 | ₩4,332 | ₩4,332 | ₩4,117 | ₩4,184 | -3.41% | 29.4만 |
|---|
| 2026.02.10 | ₩4,332 | ₩4,372 | ₩4,271 | ₩4,332 | 0.00% | 41.1만 |
|---|
| 2026.02.09 | ₩4,452 | ₩4,452 | ₩4,292 | ₩4,305 | -3.31% | 27.4만 |
|---|
| 2026.02.06 | ₩4,332 | ₩4,439 | ₩4,312 | ₩4,412 | +1.86% | 33.1만 |
|---|
| 2026.02.05 | ₩4,345 | ₩4,399 | ₩4,245 | ₩4,292 | -1.23% | 29.1만 |
|---|
| 2026.02.04 | ₩4,493 | ₩4,573 | ₩4,332 | ₩4,372 | -2.69% | 27.4만 |
|---|
| 2026.02.03 | ₩4,640 | ₩4,640 | ₩4,372 | ₩4,493 | -3.18% | 29.3만 |
|---|
| 2026.02.02 | ₩4,640 | ₩4,747 | ₩4,619 | ₩4,667 | +0.58% | 24.7만 |
|---|
| 2026.01.30 | ₩4,613 | ₩4,687 | ₩4,506 | ₩4,627 | +0.29% | 35.3만 |
|---|
| 2026.01.29 | ₩4,761 | ₩4,761 | ₩4,506 | ₩4,627 | -2.82% | 53.9만 |
|---|
| 2026.01.28 | ₩4,841 | ₩4,868 | ₩4,667 | ₩4,747 | -1.94% | 30.3만 |
|---|
| 2026.01.27 | ₩4,922 | ₩4,922 | ₩4,734 | ₩4,841 | -1.63% | 32.2만 |
|---|
| 2026.01.26 | ₩4,882 | ₩4,935 | ₩4,798 | ₩4,922 | +0.82% | 25.1만 |
|---|
| 2026.01.23 | ₩5,043 | ₩5,043 | ₩4,848 | ₩4,855 | -3.72% | 31.9만 |
|---|
| 2026.01.22 | ₩4,989 | ₩5,063 | ₩4,908 | ₩5,043 | +1.08% | 46.3만 |
|---|
| 2026.01.21 | ₩5,016 | ₩5,016 | ₩4,848 | ₩4,935 | -1.60% | 31.1만 |
|---|
| 2026.01.20 | ₩5,002 | ₩5,096 | ₩4,935 | ₩4,975 | -0.54% | 28.3만 |
|---|
| 2026.01.16 | ₩5,136 | ₩5,190 | ₩5,069 | ₩5,136 | 0.00% | 22.5만 |
|---|
| 2026.01.15 | ₩5,257 | ₩5,284 | ₩5,110 | ₩5,123 | -2.55% | 27.9만 |
|---|
| 2026.01.14 | ₩5,324 | ₩5,339 | ₩5,177 | ₩5,244 | -1.51% | 19.8만 |
|---|
| 2026.01.13 | ₩5,324 | ₩5,338 | ₩5,203 | ₩5,324 | 0.00% | 17만 |
|---|
| 2026.01.12 | ₩5,217 | ₩5,371 | ₩5,136 | ₩5,351 | +2.57% | 38.2만 |
|---|
| 2026.01.09 | ₩5,324 | ₩5,351 | ₩5,163 | ₩5,230 | -1.76% | 37.2만 |
|---|
| 2026.01.08 | ₩5,136 | ₩5,405 | ₩5,123 | ₩5,338 | +3.92% | 23.5만 |
|---|
| 2026.01.07 | ₩5,217 | ₩5,237 | ₩5,115 | ₩5,163 | -1.03% | 16.7만 |
|---|
| 2026.01.06 | ₩5,123 | ₩5,244 | ₩5,029 | ₩5,230 | +2.09% | 17.3만 |
|---|
| 2026.01.05 | ₩5,096 | ₩5,230 | ₩5,083 | ₩5,150 | +1.05% | 12.7만 |
|---|
| 2026.01.02 | ₩5,244 | ₩5,244 | ₩5,029 | ₩5,096 | -2.81% | 25.5만 |
|---|
| 2025.12.31 | ₩5,190 | ₩5,230 | ₩5,110 | ₩5,203 | +0.26% | 19.3만 |
|---|
| 2025.12.30 | ₩5,163 | ₩5,250 | ₩5,103 | ₩5,190 | +0.52% | 14.8만 |
|---|
| 2025.12.29 | ₩5,230 | ₩5,237 | ₩5,136 | ₩5,177 | -1.03% | 28만 |
|---|
| 2025.12.26 | ₩5,338 | ₩5,364 | ₩5,264 | ₩5,284 | -1.01% | 8.5만 |
|---|
| 2025.12.24 | ₩5,364 | ₩5,391 | ₩5,284 | ₩5,378 | +0.25% | 9.8만 |
|---|
| 2025.12.23 | ₩5,338 | ₩5,452 | ₩5,311 | ₩5,364 | +0.50% | 11.9만 |
|---|
| 2025.12.22 | ₩5,351 | ₩5,472 | ₩5,311 | ₩5,445 | +1.75% | 36.7만 |
|---|
| 2025.12.19 | ₩5,378 | ₩5,425 | ₩5,271 | ₩5,324 | -1.00% | 51.7만 |
|---|
| 2025.12.18 | ₩5,418 | ₩5,472 | ₩5,338 | ₩5,391 | -0.50% | 29.6만 |
|---|
| 2025.12.17 | ₩5,431 | ₩5,492 | ₩5,371 | ₩5,405 | -0.49% | 30.3만 |
|---|
| 2025.12.16 | ₩5,458 | ₩5,539 | ₩5,431 | ₩5,445 | -0.25% | 19.6만 |
|---|
| 2025.12.15 | ₩5,512 | ₩5,592 | ₩5,405 | ₩5,485 | -0.49% | 23만 |
|---|
| 2025.12.12 | ₩5,579 | ₩5,646 | ₩5,478 | ₩5,512 | -1.20% | 19.3만 |
|---|
| 2025.12.11 | ₩5,552 | ₩5,633 | ₩5,458 | ₩5,592 | +0.72% | 22만 |
|---|
| 2025.12.10 | ₩5,552 | ₩5,633 | ₩5,539 | ₩5,552 | 0.00% | 46.4만 |
|---|
| 2025.12.09 | ₩5,445 | ₩5,566 | ₩5,418 | ₩5,552 | +1.97% | 33.3만 |
|---|
| 2025.12.08 | ₩5,592 | ₩5,619 | ₩5,364 | ₩5,452 | -2.52% | 36.8만 |
|---|
| 2025.12.05 | ₩5,445 | ₩5,619 | ₩5,438 | ₩5,579 | +2.46% | 35.5만 |
|---|
| 2025.12.04 | ₩5,351 | ₩5,485 | ₩5,297 | ₩5,458 | +2.01% | 29.3만 |
|---|
| 2025.12.03 | ₩5,110 | ₩5,411 | ₩5,043 | ₩5,391 | +5.51% | 39.3만 |
|---|
| 2025.12.02 | ₩5,150 | ₩5,244 | ₩5,056 | ₩5,096 | -1.04% | 33.3만 |
|---|
| 2025.12.01 | ₩5,163 | ₩5,210 | ₩5,016 | ₩5,096 | -1.30% | 24.8만 |
|---|
| 2025.11.28 | ₩5,123 | ₩5,217 | ₩5,076 | ₩5,110 | -0.26% | 17.6만 |
|---|
| 2025.11.26 | ₩5,136 | ₩5,177 | ₩5,043 | ₩5,136 | 0.00% | 27.3만 |
|---|
| 2025.11.25 | ₩5,190 | ₩5,271 | ₩5,083 | ₩5,136 | -1.03% | 20만 |
|---|
| 2025.11.24 | ₩5,096 | ₩5,264 | ₩5,096 | ₩5,177 | +1.58% | 29만 |
|---|
| 2025.11.21 | ₩4,962 | ₩5,183 | ₩4,895 | ₩5,083 | +2.43% | 29만 |
|---|
| 2025.11.20 | ₩5,136 | ₩5,217 | ₩4,962 | ₩4,962 | -3.39% | 40만 |
|---|
| 2025.11.19 | ₩5,096 | ₩5,264 | ₩5,029 | ₩5,029 | -1.32% | 39.2만 |
|---|
| 2025.11.18 | ₩5,056 | ₩5,150 | ₩4,949 | ₩5,096 | +0.80% | 33.8만 |
|---|
| 2025.11.17 | ₩5,177 | ₩5,217 | ₩5,083 | ₩5,083 | -1.81% | 36.6만 |
|---|
| 2025.11.14 | ₩5,083 | ₩5,284 | ₩5,043 | ₩5,163 | +1.58% | 31.4만 |
|---|
| 2025.11.13 | ₩5,418 | ₩5,507 | ₩5,150 | ₩5,217 | -3.71% | 48만 |
|---|
| 2025.11.12 | ₩5,284 | ₩5,458 | ₩5,237 | ₩5,431 | +2.79% | 25.7만 |
|---|
| 2025.11.11 | ₩5,284 | ₩5,358 | ₩5,163 | ₩5,297 | +0.25% | 22.8만 |
|---|
| 2025.11.10 | ₩5,284 | ₩5,433 | ₩5,244 | ₩5,351 | +1.27% | 29만 |
|---|
| 2025.11.07 | ₩5,150 | ₩5,277 | ₩5,063 | ₩5,230 | +1.56% | 26.6만 |
|---|
| 2025.11.06 | ₩5,405 | ₩5,445 | ₩5,123 | ₩5,177 | -4.22% | 52.8만 |
|---|
| 2025.11.05 | ₩5,230 | ₩5,525 | ₩5,217 | ₩5,458 | +4.36% | 39.6만 |
|---|
| 2025.11.04 | ₩5,123 | ₩5,277 | ₩5,069 | ₩5,230 | +2.09% | 36.5만 |
|---|
| 2025.11.03 | ₩5,311 | ₩5,338 | ₩5,110 | ₩5,230 | -1.52% | 74.9만 |
|---|
| 2025.10.31 | ₩5,203 | ₩5,606 | ₩4,560 | ₩5,338 | +2.58% | 119.7만 |
|---|
| 2025.10.30 | ₩6,156 | ₩6,437 | ₩6,129 | ₩6,223 | +1.09% | 36.5만 |
|---|
| 2025.10.29 | ₩6,062 | ₩6,209 | ₩6,022 | ₩6,156 | +1.55% | 22.9만 |
|---|
| 2025.10.28 | ₩6,102 | ₩6,209 | ₩5,981 | ₩6,062 | -0.66% | 13.2만 |
|---|
| 2025.10.27 | ₩5,997 | ₩6,223 | ₩5,975 | ₩6,062 | +1.07% | 17.9만 |
|---|
| 2025.10.24 | ₩6,089 | ₩6,182 | ₩6,048 | ₩6,089 | 0.00% | 10.4만 |
|---|
| 2025.10.23 | ₩6,022 | ₩6,169 | ₩5,961 | ₩6,022 | 0.00% | 13만 |
|---|
| 2025.10.22 | ₩5,995 | ₩6,075 | ₩5,861 | ₩5,968 | -0.45% | 22.9만 |
|---|
| 2025.10.21 | ₩5,914 | ₩6,169 | ₩5,834 | ₩6,008 | +1.59% | 25.8만 |
|---|
| 2025.10.20 | ₩5,740 | ₩6,149 | ₩5,740 | ₩5,914 | +3.04% | 31.8만 |
|---|
| 2025.10.17 | ₩5,820 | ₩5,954 | ₩5,633 | ₩5,941 | +2.07% | 44.6만 |
|---|
| 2025.10.16 | ₩6,008 | ₩6,089 | ₩5,861 | ₩5,874 | -2.23% | 22만 |
|---|
| 2025.10.15 | ₩6,022 | ₩6,102 | ₩5,954 | ₩6,008 | -0.22% | 17.5만 |
|---|
| 2025.10.14 | ₩5,834 | ₩6,048 | ₩5,713 | ₩5,981 | +2.53% | 18.5만 |
|---|
| 2025.10.13 | ₩5,861 | ₩6,048 | ₩5,767 | ₩5,941 | +1.37% | 31.8만 |
|---|
| 2025.10.10 | ₩6,142 | ₩6,223 | ₩5,726 | ₩5,740 | -6.55% | 23.2만 |
|---|