시장 데이터를 불러오는 중
전체 종목
럼 그룹 과거 주가
RUM Group Inc. - Class A Common Stock · RUM · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RUM Group Inc. - Class A Common Stock · RUM · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,495 | ₩9,603 | ₩9,147 | ₩9,334 | -1.69% | 341.6만 |
| 2026.10.08 | ₩9,978 | ₩10,064 | ₩9,120 | ₩9,388 | -5.91% | 455.8만 |
| 2026.10.07 | ₩10,059 | ₩10,195 | ₩9,857 | ₩10,085 | +0.27% | 315.2만 |
| 2026.10.06 | ₩10,206 | ₩10,474 | ₩10,132 | ₩10,260 | +0.53% | 333.2만 |
| 2026.10.05 | ₩10,193 | ₩10,246 | ₩9,596 | ₩9,898 | -2.89% | 529.6만 |
| 2026.10.02 | ₩10,555 | ₩10,803 | ₩10,032 | ₩10,159 | -3.75% | 457.7만 |
| 2026.10.01 | ₩10,153 | ₩10,676 | ₩9,911 | ₩10,246 | +0.92% | 457.9만 |
| 2026.09.30 | ₩10,702 | ₩11,158 | ₩10,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,139 |
| -5.26% |
| 501.9만 |
| 2026.09.29 | ₩10,823 | ₩10,863 | ₩10,327 | ₩10,354 | -4.34% | 325.5만 |
|---|
| 2026.09.28 | ₩10,904 | ₩11,011 | ₩10,568 | ₩10,635 | -2.46% | 354.6만 |
|---|
| 2026.09.25 | ₩11,520 | ₩11,641 | ₩11,105 | ₩11,212 | -2.68% | 271만 |
|---|
| 2026.09.24 | ₩10,971 | ₩11,561 | ₩10,823 | ₩11,534 | +5.13% | 459.3만 |
|---|
| 2026.09.23 | ₩11,829 | ₩11,862 | ₩11,078 | ₩11,091 | -6.24% | 481.5만 |
|---|
| 2026.09.22 | ₩12,365 | ₩12,479 | ₩11,696 | ₩12,017 | -2.82% | 607.2만 |
|---|
| 2026.09.21 | ₩12,339 | ₩12,546 | ₩11,990 | ₩12,298 | -0.33% | 554.2만 |
|---|
| 2026.09.18 | ₩12,137 | ₩12,540 | ₩12,010 | ₩12,191 | +0.44% | 1243.1만 |
|---|
| 2026.09.17 | ₩11,614 | ₩11,956 | ₩11,299 | ₩11,923 | +2.66% | 637.2만 |
|---|
| 2026.09.16 | ₩11,118 | ₩11,447 | ₩10,702 | ₩11,132 | +0.12% | 680.9만 |
|---|
| 2026.09.15 | ₩10,327 | ₩11,400 | ₩10,166 | ₩10,997 | +6.49% | 745.4만 |
|---|
| 2026.09.14 | ₩10,289 | ₩11,604 | ₩10,193 | ₩10,729 | +4.28% | 2589.8만 |
|---|
| 2026.09.11 | ₩10,032 | ₩10,059 | ₩9,368 | ₩9,616 | -4.14% | 441만 |
|---|
| 2026.09.10 | ₩9,884 | ₩10,085 | ₩9,683 | ₩9,878 | -0.07% | 308.3만 |
|---|
| 2026.09.09 | ₩11,199 | ₩11,400 | ₩10,072 | ₩10,085 | -9.94% | 473.9만 |
|---|
| 2026.09.08 | ₩11,440 | ₩11,634 | ₩10,997 | ₩11,252 | -1.64% | 295.5만 |
|---|
| 2026.09.04 | ₩12,070 | ₩12,352 | ₩11,413 | ₩11,534 | -4.44% | 330.1만 |
|---|
| 2026.09.03 | ₩11,876 | ₩12,164 | ₩11,634 | ₩12,124 | +2.09% | 229만 |
|---|
| 2026.09.02 | ₩11,413 | ₩12,090 | ₩11,346 | ₩11,802 | +3.41% | 336.3만 |
|---|
| 2026.09.01 | ₩11,655 | ₩11,762 | ₩11,360 | ₩11,440 | -1.84% | 267.5만 |
|---|
| 2026.08.31 | ₩11,762 | ₩12,104 | ₩11,292 | ₩12,017 | +2.17% | 417.3만 |
|---|
| 2026.08.28 | ₩12,473 | ₩13,106 | ₩12,003 | ₩12,044 | -3.44% | 331.7만 |
|---|
| 2026.08.27 | ₩12,754 | ₩13,733 | ₩12,567 | ₩12,647 | -0.84% | 423만 |
|---|
| 2026.08.26 | ₩13,505 | ₩13,505 | ₩12,298 | ₩12,573 | -6.90% | 511.6만 |
|---|
| 2026.08.25 | ₩12,634 | ₩14,209 | ₩12,379 | ₩13,720 | +8.60% | 895.1만 |
|---|
| 2026.08.24 | ₩12,057 | ₩13,130 | ₩12,044 | ₩12,553 | +4.12% | 827.4만 |
|---|
| 2026.08.21 | ₩11,520 | ₩12,230 | ₩11,282 | ₩12,137 | +5.36% | 392.4만 |
|---|
| 2026.08.20 | ₩11,132 | ₩11,326 | ₩10,877 | ₩11,306 | +1.57% | 222.7만 |
|---|
| 2026.08.19 | ₩10,904 | ₩11,561 | ₩10,836 | ₩11,158 | +2.34% | 301.7만 |
|---|
| 2026.08.18 | ₩10,662 | ₩11,185 | ₩10,340 | ₩10,863 | +1.89% | 313만 |
|---|
| 2026.08.17 | ₩9,965 | ₩11,279 | ₩9,874 | ₩11,051 | +10.90% | 543.4만 |
|---|
| 2026.08.14 | ₩10,072 | ₩10,327 | ₩9,965 | ₩10,005 | -0.67% | 351.6만 |
|---|
| 2026.08.13 | ₩10,085 | ₩11,467 | ₩10,073 | ₩10,112 | +0.27% | 1015.6만 |
|---|
| 2026.08.12 | ₩9,361 | ₩10,220 | ₩9,348 | ₩10,126 | +8.17% | 670.8만 |
|---|
| 2026.08.11 | ₩8,047 | ₩9,428 | ₩8,020 | ₩9,281 | +15.33% | 677.9만 |
|---|
| 2026.08.10 | ₩8,570 | ₩8,758 | ₩8,282 | ₩8,329 | -2.82% | 345.3만 |
|---|
| 2026.08.07 | ₩8,449 | ₩8,691 | ₩8,369 | ₩8,563 | +1.35% | 206만 |
|---|
| 2026.08.06 | ₩8,168 | ₩8,436 | ₩8,168 | ₩8,315 | +1.81% | 123.5만 |
|---|
| 2026.08.05 | ₩8,530 | ₩8,630 | ₩8,295 | ₩8,302 | -2.67% | 164.7만 |
|---|
| 2026.08.04 | ₩8,449 | ₩8,711 | ₩8,355 | ₩8,624 | +2.06% | 217.3만 |
|---|
| 2026.08.03 | ₩7,886 | ₩8,503 | ₩7,779 | ₩8,302 | +5.27% | 251.7만 |
|---|
| 2026.07.31 | ₩8,074 | ₩8,369 | ₩7,738 | ₩7,832 | -2.99% | 341.2만 |
|---|
| 2026.07.30 | ₩7,712 | ₩8,101 | ₩7,698 | ₩7,913 | +2.61% | 216.9만 |
|---|
| 2026.07.29 | ₩7,980 | ₩8,101 | ₩7,577 | ₩7,591 | -4.87% | 196.2만 |
|---|
| 2026.07.28 | ₩7,953 | ₩8,194 | ₩7,873 | ₩8,087 | +1.69% | 191.4만 |
|---|
| 2026.07.27 | ₩7,832 | ₩8,141 | ₩7,759 | ₩8,101 | +3.42% | 165.9만 |
|---|
| 2026.07.24 | ₩8,087 | ₩8,087 | ₩7,645 | ₩7,658 | -5.31% | 139.9만 |
|---|
| 2026.07.23 | ₩7,940 | ₩8,168 | ₩7,913 | ₩8,033 | +1.18% | 219만 |
|---|
| 2026.07.22 | ₩8,261 | ₩8,436 | ₩8,101 | ₩8,248 | -0.16% | 184.3만 |
|---|
| 2026.07.21 | ₩7,819 | ₩8,367 | ₩7,819 | ₩8,275 | +5.83% | 260.2만 |
|---|
| 2026.07.20 | ₩7,738 | ₩7,980 | ₩7,671 | ₩7,819 | +1.04% | 173.2만 |
|---|
| 2026.07.17 | ₩7,376 | ₩7,852 | ₩7,336 | ₩7,725 | +4.73% | 203만 |
|---|
| 2026.07.16 | ₩8,007 | ₩8,114 | ₩7,457 | ₩7,671 | -4.19% | 241.9만 |
|---|
| 2026.07.15 | ₩8,181 | ₩8,342 | ₩7,913 | ₩8,168 | -0.16% | 202.1만 |
|---|
| 2026.07.14 | ₩7,966 | ₩8,154 | ₩7,832 | ₩8,033 | +0.84% | 190.3만 |
|---|
| 2026.07.13 | ₩8,194 | ₩8,248 | ₩7,752 | ₩7,953 | -2.95% | 344.5만 |
|---|
| 2026.07.10 | ₩8,637 | ₩8,825 | ₩8,194 | ₩8,221 | -4.81% | 191.4만 |
|---|
| 2026.07.09 | ₩8,349 | ₩8,557 | ₩8,349 | ₩8,557 | +2.49% | 141.8만 |
|---|
| 2026.07.08 | ₩8,181 | ₩8,449 | ₩8,101 | ₩8,422 | +2.95% | 196.3만 |
|---|
| 2026.07.07 | ₩8,704 | ₩8,771 | ₩8,248 | ₩8,302 | -4.62% | 186만 |
|---|
| 2026.07.06 | ₩8,302 | ₩8,831 | ₩8,288 | ₩8,731 | +5.17% | 335.7만 |
|---|
| 2026.07.02 | ₩8,523 | ₩8,865 | ₩8,054 | ₩8,261 | -3.07% | 320.2만 |
|---|
| 2026.07.01 | ₩8,422 | ₩8,704 | ₩8,275 | ₩8,422 | 0.00% | 295.6만 |
|---|
| 2026.06.30 | ₩8,315 | ₩8,724 | ₩8,154 | ₩8,503 | +2.26% | 329.3만 |
|---|
| 2026.06.29 | ₩8,590 | ₩8,831 | ₩8,087 | ₩8,302 | -3.36% | 337.2만 |
|---|
| 2026.06.26 | ₩8,181 | ₩8,557 | ₩8,007 | ₩8,476 | +3.61% | 775.2만 |
|---|
| 2026.06.25 | ₩8,288 | ₩8,396 | ₩7,819 | ₩8,369 | +0.97% | 432.6만 |
|---|
| 2026.06.24 | ₩8,986 | ₩9,039 | ₩8,121 | ₩8,315 | -7.46% | 450.6만 |
|---|
| 2026.06.23 | ₩8,825 | ₩9,308 | ₩8,717 | ₩9,026 | +2.28% | 320만 |
|---|
| 2026.06.22 | ₩9,670 | ₩10,414 | ₩9,106 | ₩9,120 | -5.69% | 527.1만 |
|---|
| 2026.06.18 | ₩11,346 | ₩11,681 | ₩9,616 | ₩9,871 | -13.00% | 1153.7만 |
|---|
| 2026.06.17 | ₩9,884 | ₩10,360 | ₩9,737 | ₩9,777 | -1.09% | 308.3만 |
|---|
| 2026.06.16 | ₩10,327 | ₩10,421 | ₩9,723 | ₩9,911 | -4.03% | 228.3만 |
|---|
| 2026.06.15 | ₩10,045 | ₩10,622 | ₩9,898 | ₩10,394 | +3.47% | 278.1만 |
|---|
| 2026.06.12 | ₩10,153 | ₩10,153 | ₩9,589 | ₩9,603 | -5.42% | 210.3만 |
|---|
| 2026.06.11 | ₩9,388 | ₩10,126 | ₩9,073 | ₩10,112 | +7.71% | 443.4만 |
|---|
| 2026.06.10 | ₩9,831 | ₩10,157 | ₩9,334 | ₩9,388 | -4.50% | 227.1만 |
|---|
| 2026.06.09 | ₩10,635 | ₩10,810 | ₩9,576 | ₩10,045 | -5.55% | 317만 |
|---|
| 2026.06.08 | ₩10,327 | ₩11,156 | ₩10,206 | ₩10,555 | +2.21% | 269.7만 |
|---|
| 2026.06.05 | ₩10,611 | ₩10,917 | ₩9,857 | ₩10,166 | -4.20% | 492.5만 |
|---|
| 2026.06.04 | ₩12,647 | ₩14,136 | ₩10,950 | ₩10,971 | -13.26% | 1344.2만 |
|---|
| 2026.06.03 | ₩11,829 | ₩11,829 | ₩11,165 | ₩11,172 | -5.56% | 243.6만 |
|---|
| 2026.06.02 | ₩12,607 | ₩13,009 | ₩12,030 | ₩12,030 | -4.57% | 229.9만 |
|---|
| 2026.06.01 | ₩12,325 | ₩13,123 | ₩12,111 | ₩12,835 | +4.13% | 259.7만 |
|---|
| 2026.05.29 | ₩12,607 | ₩12,607 | ₩11,816 | ₩12,325 | -2.23% | 294.3만 |
|---|
| 2026.05.28 | ₩12,902 | ₩13,210 | ₩12,506 | ₩12,687 | -1.66% | 290.3만 |
|---|
| 2026.05.27 | ₩11,936 | ₩13,130 | ₩11,842 | ₩13,076 | +9.55% | 478.4만 |
|---|
| 2026.05.26 | ₩10,997 | ₩12,399 | ₩10,997 | ₩11,950 | +8.66% | 480.9만 |
|---|
| 2026.05.22 | ₩10,756 | ₩11,386 | ₩10,729 | ₩10,997 | +2.24% | 305.2만 |
|---|
| 2026.05.21 | ₩9,750 | ₩11,011 | ₩9,710 | ₩10,810 | +10.87% | 287만 |
|---|
| 2026.05.20 | ₩9,401 | ₩9,978 | ₩9,147 | ₩9,884 | +5.14% | 222.2만 |
|---|
| 2026.05.19 | ₩9,978 | ₩10,018 | ₩9,428 | ₩9,482 | -4.97% | 245.1만 |
|---|
| 2026.05.18 | ₩9,670 | ₩10,193 | ₩9,469 | ₩10,059 | +4.02% | 255.2만 |
|---|
| 2026.05.15 | ₩9,717 | ₩10,394 | ₩9,267 | ₩9,663 | -0.55% | 388.4만 |
|---|
| 2026.05.14 | ₩10,863 | ₩11,427 | ₩10,153 | ₩10,957 | +0.86% | 489.2만 |
|---|
| 2026.05.13 | ₩10,541 | ₩11,292 | ₩10,411 | ₩11,158 | +5.85% | 335.8만 |
|---|
| 2026.05.12 | ₩10,716 | ₩10,843 | ₩10,421 | ₩10,622 | -0.88% | 210.1만 |
|---|
| 2026.05.11 | ₩10,846 | ₩11,138 | ₩10,260 | ₩10,944 | +0.90% | 335만 |
|---|
| 2026.05.08 | ₩10,018 | ₩11,608 | ₩9,898 | ₩11,158 | +11.38% | 661.5만 |
|---|
| 2026.05.07 | ₩10,676 | ₩10,702 | ₩9,898 | ₩10,018 | -6.16% | 241.9만 |
|---|
| 2026.05.06 | ₩9,857 | ₩10,816 | ₩9,723 | ₩10,796 | +9.52% | 381.8만 |
|---|
| 2026.05.05 | ₩9,723 | ₩9,911 | ₩9,404 | ₩9,804 | +0.83% | 203.7만 |
|---|
| 2026.05.04 | ₩9,764 | ₩10,173 | ₩9,361 | ₩9,522 | -2.47% | 287.6만 |
|---|
| 2026.05.01 | ₩10,153 | ₩10,287 | ₩9,656 | ₩9,844 | -3.04% | 307.8만 |
|---|
| 2026.04.30 | ₩9,013 | ₩10,387 | ₩8,959 | ₩10,099 | +12.05% | 514만 |
|---|
| 2026.04.29 | ₩9,442 | ₩9,442 | ₩8,764 | ₩8,932 | -5.40% | 201.8만 |
|---|
| 2026.04.28 | ₩9,442 | ₩9,576 | ₩9,308 | ₩9,401 | -0.43% | 202.4만 |
|---|
| 2026.04.27 | ₩8,691 | ₩9,797 | ₩8,664 | ₩9,670 | +11.27% | 481.8만 |
|---|
| 2026.04.24 | ₩8,905 | ₩8,919 | ₩8,422 | ₩8,744 | -1.81% | 189.7만 |
|---|
| 2026.04.23 | ₩8,959 | ₩9,509 | ₩8,563 | ₩8,744 | -2.40% | 379.4만 |
|---|
| 2026.04.22 | ₩8,825 | ₩9,080 | ₩8,691 | ₩8,999 | +1.98% | 264.7만 |
|---|
| 2026.04.21 | ₩9,254 | ₩9,254 | ₩8,510 | ₩8,637 | -6.67% | 314.5만 |
|---|
| 2026.04.20 | ₩8,436 | ₩9,589 | ₩8,343 | ₩9,254 | +9.70% | 631.7만 |
|---|
| 2026.04.17 | ₩8,583 | ₩8,979 | ₩8,436 | ₩8,476 | -1.25% | 418.9만 |
|---|
| 2026.04.16 | ₩7,698 | ₩9,133 | ₩7,631 | ₩8,570 | +11.32% | 1131만 |
|---|
| 2026.04.15 | ₩7,081 | ₩7,497 | ₩7,021 | ₩7,484 | +5.68% | 259.6만 |
|---|
| 2026.04.14 | ₩7,095 | ₩7,256 | ₩6,920 | ₩7,001 | -1.32% | 167.3만 |
|---|
| 2026.04.13 | ₩6,625 | ₩6,961 | ₩6,572 | ₩6,947 | +4.86% | 156.5만 |
|---|
| 2026.04.10 | ₩6,880 | ₩6,947 | ₩6,679 | ₩6,692 | -2.73% | 105.4만 |
|---|
| 2026.04.09 | ₩6,826 | ₩6,894 | ₩6,699 | ₩6,853 | +0.39% | 109.7만 |
|---|
| 2026.04.08 | ₩7,001 | ₩7,095 | ₩6,793 | ₩6,880 | -1.72% | 143.5만 |
|---|
| 2026.04.07 | ₩6,518 | ₩6,659 | ₩6,411 | ₩6,625 | +1.65% | 144.4만 |
|---|
| 2026.04.06 | ₩6,679 | ₩6,800 | ₩6,598 | ₩6,625 | -0.80% | 166.3만 |
|---|
| 2026.04.02 | ₩6,464 | ₩6,813 | ₩6,438 | ₩6,679 | +3.32% | 155만 |
|---|
| 2026.04.01 | ₩6,867 | ₩6,994 | ₩6,659 | ₩6,719 | -2.15% | 185.3만 |
|---|
| 2026.03.31 | ₩6,397 | ₩6,853 | ₩6,330 | ₩6,840 | +6.92% | 221.4만 |
|---|
| 2026.03.30 | ₩6,344 | ₩6,424 | ₩6,196 | ₩6,263 | -1.27% | 144.2만 |
|---|
| 2026.03.27 | ₩6,518 | ₩6,572 | ₩6,236 | ₩6,317 | -3.09% | 234만 |
|---|
| 2026.03.26 | ₩6,759 | ₩6,920 | ₩6,531 | ₩6,692 | -0.99% | 240.3만 |
|---|
| 2026.03.25 | ₩6,987 | ₩7,148 | ₩6,780 | ₩6,853 | -1.92% | 123.4만 |
|---|
| 2026.03.24 | ₩6,961 | ₩7,034 | ₩6,800 | ₩6,867 | -1.35% | 182.3만 |
|---|
| 2026.03.23 | ₩7,001 | ₩7,175 | ₩6,981 | ₩7,081 | +1.15% | 159.5만 |
|---|
| 2026.03.20 | ₩7,041 | ₩7,135 | ₩6,853 | ₩6,974 | -0.95% | 198.6만 |
|---|
| 2026.03.19 | ₩7,001 | ₩7,122 | ₩6,813 | ₩7,081 | +1.15% | 144만 |
|---|
| 2026.03.18 | ₩7,269 | ₩7,350 | ₩7,068 | ₩7,162 | -1.48% | 111.8만 |
|---|
| 2026.03.17 | ₩7,249 | ₩7,390 | ₩7,189 | ₩7,309 | +0.83% | 119.8만 |
|---|
| 2026.03.16 | ₩7,282 | ₩7,350 | ₩7,135 | ₩7,202 | -1.10% | 135.9만 |
|---|
| 2026.03.13 | ₩7,430 | ₩7,457 | ₩7,075 | ₩7,148 | -3.79% | 133.9만 |
|---|
| 2026.03.12 | ₩7,323 | ₩7,403 | ₩7,175 | ₩7,309 | -0.18% | 144.1만 |
|---|
| 2026.03.11 | ₩7,068 | ₩7,544 | ₩7,068 | ₩7,484 | +5.88% | 174.2만 |
|---|
| 2026.03.10 | ₩7,095 | ₩7,269 | ₩6,940 | ₩7,014 | -1.13% | 231.1만 |
|---|
| 2026.03.09 | ₩6,438 | ₩7,135 | ₩6,344 | ₩7,122 | +10.62% | 338.9만 |
|---|
| 2026.03.06 | ₩7,095 | ₩7,211 | ₩6,263 | ₩6,585 | -7.18% | 698.4만 |
|---|
| 2026.03.05 | ₩7,350 | ₩7,611 | ₩7,323 | ₩7,524 | +2.37% | 237만 |
|---|
| 2026.03.04 | ₩7,363 | ₩7,564 | ₩7,280 | ₩7,443 | +1.09% | 196만 |
|---|
| 2026.03.03 | ₩7,124 | ₩7,524 | ₩7,124 | ₩7,242 | +1.66% | 189만 |
|---|
| 2026.03.02 | ₩6,974 | ₩7,484 | ₩6,947 | ₩7,376 | +5.77% | 246.1만 |
|---|
| 2026.02.27 | ₩7,376 | ₩7,571 | ₩7,175 | ₩7,256 | -1.64% | 193.3만 |
|---|
| 2026.02.26 | ₩7,725 | ₩7,738 | ₩7,376 | ₩7,618 | -1.39% | 162.6만 |
|---|
| 2026.02.25 | ₩7,698 | ₩7,839 | ₩7,590 | ₩7,725 | +0.35% | 104.2만 |
|---|
| 2026.02.24 | ₩7,417 | ₩7,759 | ₩7,282 | ₩7,671 | +3.44% | 221.2만 |
|---|
| 2026.02.23 | ₩7,805 | ₩7,812 | ₩7,376 | ₩7,417 | -4.98% | 223.8만 |
|---|
| 2026.02.20 | ₩7,685 | ₩8,000 | ₩7,645 | ₩7,886 | +2.62% | 141.2만 |
|---|
| 2026.02.19 | ₩7,725 | ₩7,826 | ₩7,604 | ₩7,779 | +0.69% | 172.5만 |
|---|
| 2026.02.18 | ₩7,712 | ₩8,147 | ₩7,608 | ₩7,886 | +2.26% | 173.8만 |
|---|
| 2026.02.17 | ₩7,913 | ₩7,980 | ₩7,577 | ₩7,738 | -2.20% | 162.3만 |
|---|
| 2026.02.13 | ₩8,074 | ₩8,248 | ₩7,826 | ₩7,993 | -1.00% | 145.7만 |
|---|
| 2026.02.12 | ₩8,261 | ₩8,355 | ₩7,745 | ₩8,074 | -2.27% | 223.9만 |
|---|
| 2026.02.11 | ₩8,557 | ₩8,617 | ₩8,127 | ₩8,248 | -3.61% | 182.7만 |
|---|
| 2026.02.10 | ₩8,342 | ₩8,617 | ₩8,302 | ₩8,489 | +1.77% | 186.9만 |
|---|
| 2026.02.09 | ₩8,047 | ₩8,523 | ₩7,940 | ₩8,382 | +4.17% | 319.5만 |
|---|
| 2026.02.06 | ₩7,376 | ₩7,832 | ₩7,282 | ₩7,752 | +5.09% | 207.5만 |
|---|
| 2026.02.05 | ₩7,497 | ₩7,564 | ₩7,101 | ₩7,175 | -4.29% | 299만 |
|---|
| 2026.02.04 | ₩7,645 | ₩7,812 | ₩7,417 | ₩7,671 | +0.35% | 206.6만 |
|---|
| 2026.02.03 | ₩7,403 | ₩7,631 | ₩7,309 | ₩7,604 | +2.72% | 235.1만 |
|---|
| 2026.02.02 | ₩7,591 | ₩7,671 | ₩7,390 | ₩7,403 | -2.47% | 239.6만 |
|---|
| 2026.01.30 | ₩7,899 | ₩7,993 | ₩7,430 | ₩7,631 | -3.40% | 251.4만 |
|---|
| 2026.01.29 | ₩7,953 | ₩8,074 | ₩7,671 | ₩8,047 | +1.18% | 219.2만 |
|---|
| 2026.01.28 | ₩8,181 | ₩8,308 | ₩7,910 | ₩7,993 | -2.30% | 186.2만 |
|---|
| 2026.01.27 | ₩8,007 | ₩8,080 | ₩7,906 | ₩8,033 | +0.34% | 119.9만 |
|---|
| 2026.01.26 | ₩8,168 | ₩8,228 | ₩7,966 | ₩7,993 | -2.13% | 148.7만 |
|---|
| 2026.01.23 | ₩8,409 | ₩8,543 | ₩8,241 | ₩8,261 | -1.75% | 121.1만 |
|---|
| 2026.01.22 | ₩8,342 | ₩8,717 | ₩8,342 | ₩8,463 | +1.45% | 163.8만 |
|---|
| 2026.01.21 | ₩7,738 | ₩8,429 | ₩7,725 | ₩8,302 | +7.28% | 234.2만 |
|---|
| 2026.01.20 | ₩7,913 | ₩8,094 | ₩7,698 | ₩7,712 | -2.54% | 205.9만 |
|---|
| 2026.01.16 | ₩8,127 | ₩8,275 | ₩8,047 | ₩8,101 | -0.33% | 157.6만 |
|---|
| 2026.01.15 | ₩8,409 | ₩8,409 | ₩8,074 | ₩8,101 | -3.67% | 174.8만 |
|---|
| 2026.01.14 | ₩8,516 | ₩8,523 | ₩8,329 | ₩8,422 | -1.10% | 147.3만 |
|---|
| 2026.01.13 | ₩8,677 | ₩8,717 | ₩8,261 | ₩8,516 | -1.85% | 183.9만 |
|---|
| 2026.01.12 | ₩9,066 | ₩9,066 | ₩8,610 | ₩8,637 | -4.73% | 218.5만 |
|---|
| 2026.01.09 | ₩8,959 | ₩9,334 | ₩8,865 | ₩9,066 | +1.20% | 167.3만 |
|---|
| 2026.01.08 | ₩8,758 | ₩9,026 | ₩8,717 | ₩8,892 | +1.53% | 150.2만 |
|---|
| 2026.01.07 | ₩9,214 | ₩9,442 | ₩8,798 | ₩8,865 | -3.78% | 248.1만 |
|---|
| 2026.01.06 | ₩8,523 | ₩9,039 | ₩8,436 | ₩9,013 | +5.74% | 245.1만 |
|---|
| 2026.01.05 | ₩8,543 | ₩8,838 | ₩8,302 | ₩8,597 | +0.63% | 288.2만 |
|---|
| 2026.01.02 | ₩8,563 | ₩8,650 | ₩8,389 | ₩8,543 | -0.23% | 164.3만 |
|---|
| 2025.12.31 | ₩8,771 | ₩8,872 | ₩8,396 | ₩8,476 | -3.36% | 290만 |
|---|
| 2025.12.30 | ₩8,798 | ₩8,932 | ₩8,744 | ₩8,798 | 0.00% | 145.2만 |
|---|
| 2025.12.29 | ₩8,811 | ₩8,952 | ₩8,704 | ₩8,811 | 0.00% | 159.8만 |
|---|
| 2025.12.26 | ₩9,294 | ₩9,294 | ₩8,852 | ₩8,945 | -3.75% | 168.2만 |
|---|
| 2025.12.24 | ₩9,281 | ₩9,341 | ₩9,093 | ₩9,321 | +0.43% | 76.4만 |
|---|
| 2025.12.23 | ₩9,401 | ₩9,609 | ₩9,066 | ₩9,308 | -1.00% | 187.1만 |
|---|
| 2025.12.22 | ₩9,361 | ₩9,623 | ₩9,254 | ₩9,495 | +1.43% | 177만 |
|---|
| 2025.12.19 | ₩9,173 | ₩9,375 | ₩9,080 | ₩9,254 | +0.88% | 346.7만 |
|---|
| 2025.12.18 | ₩8,852 | ₩9,160 | ₩8,852 | ₩9,039 | +2.12% | 221.5만 |
|---|
| 2025.12.17 | ₩8,986 | ₩9,160 | ₩8,597 | ₩8,637 | -3.88% | 228.8만 |
|---|
| 2025.12.16 | ₩8,476 | ₩8,986 | ₩8,469 | ₩8,959 | +5.70% | 200.5만 |
|---|
| 2025.12.15 | ₩9,361 | ₩9,388 | ₩8,449 | ₩8,577 | -8.38% | 293.8만 |
|---|
| 2025.12.12 | ₩9,723 | ₩9,911 | ₩9,314 | ₩9,401 | -3.31% | 242.1만 |
|---|
| 2025.12.11 | ₩9,589 | ₩9,951 | ₩9,576 | ₩9,737 | +1.54% | 210.8만 |
|---|
| 2025.12.10 | ₩9,603 | ₩10,226 | ₩9,348 | ₩9,710 | +1.12% | 394.1만 |
|---|
| 2025.12.09 | ₩9,522 | ₩9,824 | ₩9,515 | ₩9,697 | +1.83% | 210.2만 |
|---|
| 2025.12.08 | ₩9,549 | ₩9,735 | ₩9,348 | ₩9,656 | +1.12% | 223.9만 |
|---|
| 2025.12.05 | ₩10,273 | ₩10,381 | ₩9,509 | ₩9,549 | -7.05% | 258.9만 |
|---|
| 2025.12.04 | ₩10,273 | ₩10,582 | ₩10,193 | ₩10,354 | +0.78% | 345.4만 |
|---|
| 2025.12.03 | ₩9,583 | ₩10,267 | ₩9,481 | ₩10,220 | +6.65% | 320.4만 |
|---|
| 2025.12.02 | ₩9,066 | ₩9,583 | ₩9,019 | ₩9,522 | +5.03% | 310.6만 |
|---|
| 2025.12.01 | ₩8,691 | ₩9,106 | ₩8,617 | ₩9,026 | +3.86% | 284만 |
|---|
| 2025.11.28 | ₩9,120 | ₩9,254 | ₩9,006 | ₩9,080 | -0.44% | 166.6만 |
|---|
| 2025.11.26 | ₩9,053 | ₩9,314 | ₩9,026 | ₩9,066 | +0.15% | 353.5만 |
|---|
| 2025.11.25 | ₩8,731 | ₩9,080 | ₩8,711 | ₩9,080 | +3.99% | 444.3만 |
|---|
| 2025.11.24 | ₩8,047 | ₩8,811 | ₩7,933 | ₩8,731 | +8.50% | 718.9만 |
|---|
| 2025.11.21 | ₩7,189 | ₩7,691 | ₩7,189 | ₩7,631 | +6.16% | 478.6만 |
|---|
| 2025.11.20 | ₩7,510 | ₩7,685 | ₩7,122 | ₩7,135 | -5.00% | 394.1만 |
|---|
| 2025.11.19 | ₩7,510 | ₩7,725 | ₩7,256 | ₩7,296 | -2.86% | 340.7만 |
|---|
| 2025.11.18 | ₩6,947 | ₩7,665 | ₩6,934 | ₩7,470 | +7.53% | 472.7만 |
|---|
| 2025.11.17 | ₩7,551 | ₩7,551 | ₩6,847 | ₩7,041 | -6.75% | 418.1만 |
|---|
| 2025.11.14 | ₩7,390 | ₩7,658 | ₩7,323 | ₩7,564 | +2.36% | 294.2만 |
|---|
| 2025.11.13 | ₩8,047 | ₩8,094 | ₩7,577 | ₩7,604 | -5.50% | 398.8만 |
|---|
| 2025.11.12 | ₩8,248 | ₩8,302 | ₩7,926 | ₩8,154 | -1.14% | 428.8만 |
|---|
| 2025.11.11 | ₩8,811 | ₩8,811 | ₩8,181 | ₩8,235 | -6.54% | 539.2만 |
|---|
| 2025.11.10 | ₩8,798 | ₩9,173 | ₩8,315 | ₩8,798 | 0.00% | 1210만 |
|---|
| 2025.11.07 | ₩7,765 | ₩7,940 | ₩7,523 | ₩7,899 | +1.73% | 297.6만 |
|---|
| 2025.11.06 | ₩8,302 | ₩8,308 | ₩7,873 | ₩7,899 | -4.85% | 248.4만 |
|---|
| 2025.11.05 | ₩8,168 | ₩8,409 | ₩8,101 | ₩8,288 | +1.48% | 197.9만 |
|---|
| 2025.11.04 | ₩8,007 | ₩8,248 | ₩7,899 | ₩8,127 | +1.51% | 281.7만 |
|---|
| 2025.11.03 | ₩9,120 | ₩9,133 | ₩8,315 | ₩8,342 | -8.53% | 429.8만 |
|---|
| 2025.10.31 | ₩8,999 | ₩9,294 | ₩8,959 | ₩9,200 | +2.24% | 245.6만 |
|---|
| 2025.10.30 | ₩8,999 | ₩9,227 | ₩8,878 | ₩9,013 | +0.15% | 190.7만 |
|---|
| 2025.10.29 | ₩9,442 | ₩9,536 | ₩9,039 | ₩9,133 | -3.27% | 357.5만 |
|---|
| 2025.10.28 | ₩9,549 | ₩9,650 | ₩9,334 | ₩9,455 | -0.98% | 283.5만 |
|---|
| 2025.10.27 | ₩9,723 | ₩9,864 | ₩9,589 | ₩9,603 | -1.24% | 178.8만 |
|---|
| 2025.10.24 | ₩9,750 | ₩9,851 | ₩9,542 | ₩9,576 | -1.79% | 218.4만 |
|---|
| 2025.10.23 | ₩9,321 | ₩9,589 | ₩9,247 | ₩9,522 | +2.16% | 174.6만 |
|---|
| 2025.10.22 | ₩9,656 | ₩9,683 | ₩9,125 | ₩9,308 | -3.61% | 365.1만 |
|---|
| 2025.10.21 | ₩9,777 | ₩10,045 | ₩9,697 | ₩9,790 | +0.14% | 196.9만 |
|---|
| 2025.10.20 | ₩9,697 | ₩10,012 | ₩9,690 | ₩9,831 | +1.38% | 193.5만 |
|---|
| 2025.10.17 | ₩9,857 | ₩10,018 | ₩9,515 | ₩9,536 | -3.27% | 309.4만 |
|---|
| 2025.10.16 | ₩10,716 | ₩10,971 | ₩10,032 | ₩10,059 | -6.13% | 320.2만 |
|---|
| 2025.10.15 | ₩10,957 | ₩11,111 | ₩10,595 | ₩10,729 | -2.08% | 298.8만 |
|---|
| 2025.10.14 | ₩10,273 | ₩11,051 | ₩10,106 | ₩10,756 | +4.70% | 294.8만 |
|---|
| 2025.10.13 | ₩10,260 | ₩10,575 | ₩10,099 | ₩10,515 | +2.48% | 299.1만 |
|---|
| 2025.10.10 | ₩10,729 | ₩10,904 | ₩9,985 | ₩10,005 | -6.75% | 397.5만 |
|---|