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 | ₩9,497 | ₩9,604 | ₩9,148 | ₩9,336 | -1.69% | 341.6만 |
| 2026.10.08 | ₩9,979 | ₩10,065 | ₩9,121 | ₩9,389 | -5.91% | 455.8만 |
| 2026.10.07 | ₩10,060 | ₩10,197 | ₩9,859 | ₩10,087 | +0.27% | 315.2만 |
| 2026.10.06 | ₩10,208 | ₩10,476 | ₩10,134 | ₩10,261 | +0.53% | 333.2만 |
| 2026.10.05 | ₩10,194 | ₩10,248 | ₩9,597 | ₩9,899 | -2.89% | 529.6만 |
| 2026.10.02 | ₩10,556 | ₩10,804 | ₩10,033 | ₩10,161 | -3.75% | 457.7만 |
| 2026.10.01 | ₩10,154 | ₩10,677 | ₩9,912 | ₩10,248 | +0.92% | 457.9만 |
| 2026.09.30 | ₩10,704 | ₩11,160 | ₩10,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,140 |
| -5.26% |
| 501.9만 |
| 2026.09.29 | ₩10,825 | ₩10,865 | ₩10,328 | ₩10,355 | -4.34% | 325.5만 |
|---|
| 2026.09.28 | ₩10,905 | ₩11,012 | ₩10,570 | ₩10,637 | -2.46% | 354.6만 |
|---|
| 2026.09.25 | ₩11,522 | ₩11,643 | ₩11,106 | ₩11,214 | -2.68% | 271만 |
|---|
| 2026.09.24 | ₩10,972 | ₩11,562 | ₩10,825 | ₩11,535 | +5.13% | 459.3만 |
|---|
| 2026.09.23 | ₩11,831 | ₩11,864 | ₩11,079 | ₩11,093 | -6.24% | 481.5만 |
|---|
| 2026.09.22 | ₩12,367 | ₩12,481 | ₩11,698 | ₩12,018 | -2.82% | 607.2만 |
|---|
| 2026.09.21 | ₩12,340 | ₩12,548 | ₩11,991 | ₩12,300 | -0.33% | 554.2만 |
|---|
| 2026.09.18 | ₩12,139 | ₩12,541 | ₩12,012 | ₩12,193 | +0.44% | 1243.1만 |
|---|
| 2026.09.17 | ₩11,616 | ₩11,958 | ₩11,301 | ₩11,924 | +2.66% | 637.2만 |
|---|
| 2026.09.16 | ₩11,120 | ₩11,448 | ₩10,704 | ₩11,133 | +0.12% | 680.9만 |
|---|
| 2026.09.15 | ₩10,328 | ₩11,401 | ₩10,167 | ₩10,999 | +6.49% | 745.4만 |
|---|
| 2026.09.14 | ₩10,291 | ₩11,605 | ₩10,194 | ₩10,731 | +4.28% | 2589.8만 |
|---|
| 2026.09.11 | ₩10,033 | ₩10,060 | ₩9,369 | ₩9,617 | -4.14% | 441만 |
|---|
| 2026.09.10 | ₩9,886 | ₩10,087 | ₩9,684 | ₩9,879 | -0.07% | 308.3만 |
|---|
| 2026.09.09 | ₩11,200 | ₩11,401 | ₩10,073 | ₩10,087 | -9.94% | 473.9만 |
|---|
| 2026.09.08 | ₩11,442 | ₩11,636 | ₩10,999 | ₩11,254 | -1.64% | 295.5만 |
|---|
| 2026.09.04 | ₩12,072 | ₩12,354 | ₩11,415 | ₩11,535 | -4.44% | 330.1만 |
|---|
| 2026.09.03 | ₩11,877 | ₩12,166 | ₩11,636 | ₩12,126 | +2.09% | 229만 |
|---|
| 2026.09.02 | ₩11,415 | ₩12,092 | ₩11,348 | ₩11,804 | +3.41% | 336.3만 |
|---|
| 2026.09.01 | ₩11,656 | ₩11,763 | ₩11,361 | ₩11,442 | -1.84% | 267.5만 |
|---|
| 2026.08.31 | ₩11,763 | ₩12,106 | ₩11,294 | ₩12,018 | +2.17% | 417.3만 |
|---|
| 2026.08.28 | ₩12,474 | ₩13,107 | ₩12,005 | ₩12,045 | -3.44% | 331.7만 |
|---|
| 2026.08.27 | ₩12,756 | ₩13,735 | ₩12,568 | ₩12,649 | -0.84% | 423만 |
|---|
| 2026.08.26 | ₩13,507 | ₩13,507 | ₩12,300 | ₩12,575 | -6.90% | 511.6만 |
|---|
| 2026.08.25 | ₩12,635 | ₩14,211 | ₩12,380 | ₩13,722 | +8.60% | 895.1만 |
|---|
| 2026.08.24 | ₩12,059 | ₩13,132 | ₩12,045 | ₩12,555 | +4.12% | 827.4만 |
|---|
| 2026.08.21 | ₩11,522 | ₩12,232 | ₩11,283 | ₩12,139 | +5.36% | 392.4만 |
|---|
| 2026.08.20 | ₩11,133 | ₩11,328 | ₩10,878 | ₩11,307 | +1.57% | 222.7만 |
|---|
| 2026.08.19 | ₩10,905 | ₩11,562 | ₩10,838 | ₩11,160 | +2.34% | 301.7만 |
|---|
| 2026.08.18 | ₩10,664 | ₩11,187 | ₩10,342 | ₩10,865 | +1.89% | 313만 |
|---|
| 2026.08.17 | ₩9,966 | ₩11,281 | ₩9,875 | ₩11,053 | +10.90% | 543.4만 |
|---|
| 2026.08.14 | ₩10,073 | ₩10,328 | ₩9,966 | ₩10,006 | -0.67% | 351.6만 |
|---|
| 2026.08.13 | ₩10,087 | ₩11,468 | ₩10,075 | ₩10,114 | +0.27% | 1015.6만 |
|---|
| 2026.08.12 | ₩9,362 | ₩10,221 | ₩9,349 | ₩10,127 | +8.17% | 670.8만 |
|---|
| 2026.08.11 | ₩8,048 | ₩9,430 | ₩8,021 | ₩9,282 | +15.33% | 677.9만 |
|---|
| 2026.08.10 | ₩8,571 | ₩8,759 | ₩8,283 | ₩8,330 | -2.82% | 345.3만 |
|---|
| 2026.08.07 | ₩8,450 | ₩8,692 | ₩8,370 | ₩8,564 | +1.35% | 206만 |
|---|
| 2026.08.06 | ₩8,169 | ₩8,437 | ₩8,169 | ₩8,316 | +1.81% | 123.5만 |
|---|
| 2026.08.05 | ₩8,531 | ₩8,631 | ₩8,296 | ₩8,303 | -2.67% | 164.7만 |
|---|
| 2026.08.04 | ₩8,450 | ₩8,712 | ₩8,356 | ₩8,625 | +2.06% | 217.3만 |
|---|
| 2026.08.03 | ₩7,887 | ₩8,504 | ₩7,780 | ₩8,303 | +5.27% | 251.7만 |
|---|
| 2026.07.31 | ₩8,075 | ₩8,370 | ₩7,739 | ₩7,833 | -2.99% | 341.2만 |
|---|
| 2026.07.30 | ₩7,713 | ₩8,102 | ₩7,699 | ₩7,914 | +2.61% | 216.9만 |
|---|
| 2026.07.29 | ₩7,981 | ₩8,102 | ₩7,579 | ₩7,592 | -4.87% | 196.2만 |
|---|
| 2026.07.28 | ₩7,954 | ₩8,196 | ₩7,874 | ₩8,088 | +1.69% | 191.4만 |
|---|
| 2026.07.27 | ₩7,833 | ₩8,142 | ₩7,760 | ₩8,102 | +3.42% | 165.9만 |
|---|
| 2026.07.24 | ₩8,088 | ₩8,088 | ₩7,646 | ₩7,659 | -5.31% | 139.9만 |
|---|
| 2026.07.23 | ₩7,941 | ₩8,169 | ₩7,914 | ₩8,035 | +1.18% | 219만 |
|---|
| 2026.07.22 | ₩8,263 | ₩8,437 | ₩8,102 | ₩8,249 | -0.16% | 184.3만 |
|---|
| 2026.07.21 | ₩7,820 | ₩8,369 | ₩7,820 | ₩8,276 | +5.83% | 260.2만 |
|---|
| 2026.07.20 | ₩7,739 | ₩7,981 | ₩7,672 | ₩7,820 | +1.04% | 173.2만 |
|---|
| 2026.07.17 | ₩7,377 | ₩7,853 | ₩7,337 | ₩7,726 | +4.73% | 203만 |
|---|
| 2026.07.16 | ₩8,008 | ₩8,115 | ₩7,458 | ₩7,672 | -4.19% | 241.9만 |
|---|
| 2026.07.15 | ₩8,182 | ₩8,343 | ₩7,914 | ₩8,169 | -0.16% | 202.1만 |
|---|
| 2026.07.14 | ₩7,968 | ₩8,155 | ₩7,833 | ₩8,035 | +0.84% | 190.3만 |
|---|
| 2026.07.13 | ₩8,196 | ₩8,249 | ₩7,753 | ₩7,954 | -2.95% | 344.5만 |
|---|
| 2026.07.10 | ₩8,638 | ₩8,826 | ₩8,196 | ₩8,222 | -4.81% | 191.4만 |
|---|
| 2026.07.09 | ₩8,350 | ₩8,558 | ₩8,350 | ₩8,558 | +2.49% | 141.8만 |
|---|
| 2026.07.08 | ₩8,182 | ₩8,450 | ₩8,102 | ₩8,424 | +2.95% | 196.3만 |
|---|
| 2026.07.07 | ₩8,705 | ₩8,772 | ₩8,249 | ₩8,303 | -4.62% | 186만 |
|---|
| 2026.07.06 | ₩8,303 | ₩8,833 | ₩8,289 | ₩8,732 | +5.17% | 335.7만 |
|---|
| 2026.07.02 | ₩8,524 | ₩8,866 | ₩8,055 | ₩8,263 | -3.07% | 320.2만 |
|---|
| 2026.07.01 | ₩8,424 | ₩8,705 | ₩8,276 | ₩8,424 | 0.00% | 295.6만 |
|---|
| 2026.06.30 | ₩8,316 | ₩8,725 | ₩8,155 | ₩8,504 | +2.26% | 329.3만 |
|---|
| 2026.06.29 | ₩8,591 | ₩8,833 | ₩8,088 | ₩8,303 | -3.36% | 337.2만 |
|---|
| 2026.06.26 | ₩8,182 | ₩8,558 | ₩8,008 | ₩8,477 | +3.61% | 775.2만 |
|---|
| 2026.06.25 | ₩8,289 | ₩8,397 | ₩7,820 | ₩8,370 | +0.97% | 432.6만 |
|---|
| 2026.06.24 | ₩8,987 | ₩9,041 | ₩8,122 | ₩8,316 | -7.46% | 450.6만 |
|---|
| 2026.06.23 | ₩8,826 | ₩9,309 | ₩8,719 | ₩9,027 | +2.28% | 320만 |
|---|
| 2026.06.22 | ₩9,671 | ₩10,415 | ₩9,108 | ₩9,121 | -5.69% | 527.1만 |
|---|
| 2026.06.18 | ₩11,348 | ₩11,683 | ₩9,617 | ₩9,872 | -13.00% | 1153.7만 |
|---|
| 2026.06.17 | ₩9,886 | ₩10,362 | ₩9,738 | ₩9,778 | -1.09% | 308.3만 |
|---|
| 2026.06.16 | ₩10,328 | ₩10,422 | ₩9,725 | ₩9,912 | -4.03% | 228.3만 |
|---|
| 2026.06.15 | ₩10,047 | ₩10,623 | ₩9,899 | ₩10,395 | +3.47% | 278.1만 |
|---|
| 2026.06.12 | ₩10,154 | ₩10,154 | ₩9,591 | ₩9,604 | -5.42% | 210.3만 |
|---|
| 2026.06.11 | ₩9,389 | ₩10,127 | ₩9,074 | ₩10,114 | +7.71% | 443.4만 |
|---|
| 2026.06.10 | ₩9,832 | ₩10,158 | ₩9,336 | ₩9,389 | -4.50% | 227.1만 |
|---|
| 2026.06.09 | ₩10,637 | ₩10,811 | ₩9,577 | ₩10,047 | -5.55% | 317만 |
|---|
| 2026.06.08 | ₩10,328 | ₩11,157 | ₩10,208 | ₩10,556 | +2.21% | 269.7만 |
|---|
| 2026.06.05 | ₩10,613 | ₩10,918 | ₩9,859 | ₩10,167 | -4.20% | 492.5만 |
|---|
| 2026.06.04 | ₩12,649 | ₩14,138 | ₩10,952 | ₩10,972 | -13.26% | 1344.2만 |
|---|
| 2026.06.03 | ₩11,831 | ₩11,831 | ₩11,167 | ₩11,173 | -5.56% | 243.6만 |
|---|
| 2026.06.02 | ₩12,609 | ₩13,011 | ₩12,032 | ₩12,032 | -4.57% | 229.9만 |
|---|
| 2026.06.01 | ₩12,327 | ₩13,125 | ₩12,112 | ₩12,837 | +4.13% | 259.7만 |
|---|
| 2026.05.29 | ₩12,609 | ₩12,609 | ₩11,817 | ₩12,327 | -2.23% | 294.3만 |
|---|
| 2026.05.28 | ₩12,904 | ₩13,212 | ₩12,508 | ₩12,689 | -1.66% | 290.3만 |
|---|
| 2026.05.27 | ₩11,938 | ₩13,132 | ₩11,844 | ₩13,078 | +9.55% | 478.4만 |
|---|
| 2026.05.26 | ₩10,999 | ₩12,401 | ₩10,999 | ₩11,951 | +8.66% | 480.9만 |
|---|
| 2026.05.22 | ₩10,757 | ₩11,388 | ₩10,731 | ₩10,999 | +2.24% | 305.2만 |
|---|
| 2026.05.21 | ₩9,751 | ₩11,012 | ₩9,711 | ₩10,811 | +10.87% | 287만 |
|---|
| 2026.05.20 | ₩9,403 | ₩9,979 | ₩9,148 | ₩9,886 | +5.14% | 222.2만 |
|---|
| 2026.05.19 | ₩9,979 | ₩10,020 | ₩9,430 | ₩9,483 | -4.97% | 245.1만 |
|---|
| 2026.05.18 | ₩9,671 | ₩10,194 | ₩9,470 | ₩10,060 | +4.02% | 255.2만 |
|---|
| 2026.05.15 | ₩9,718 | ₩10,395 | ₩9,269 | ₩9,664 | -0.55% | 388.4만 |
|---|
| 2026.05.14 | ₩10,865 | ₩11,428 | ₩10,154 | ₩10,959 | +0.86% | 489.2만 |
|---|
| 2026.05.13 | ₩10,543 | ₩11,294 | ₩10,413 | ₩11,160 | +5.85% | 335.8만 |
|---|
| 2026.05.12 | ₩10,717 | ₩10,845 | ₩10,422 | ₩10,623 | -0.88% | 210.1만 |
|---|
| 2026.05.11 | ₩10,847 | ₩11,140 | ₩10,261 | ₩10,945 | +0.90% | 335만 |
|---|
| 2026.05.08 | ₩10,020 | ₩11,609 | ₩9,899 | ₩11,160 | +11.38% | 661.5만 |
|---|
| 2026.05.07 | ₩10,677 | ₩10,704 | ₩9,899 | ₩10,020 | -6.16% | 241.9만 |
|---|
| 2026.05.06 | ₩9,859 | ₩10,818 | ₩9,725 | ₩10,798 | +9.52% | 381.8만 |
|---|
| 2026.05.05 | ₩9,725 | ₩9,912 | ₩9,405 | ₩9,805 | +0.83% | 203.7만 |
|---|
| 2026.05.04 | ₩9,765 | ₩10,174 | ₩9,362 | ₩9,523 | -2.47% | 287.6만 |
|---|
| 2026.05.01 | ₩10,154 | ₩10,288 | ₩9,658 | ₩9,845 | -3.04% | 307.8만 |
|---|
| 2026.04.30 | ₩9,014 | ₩10,389 | ₩8,960 | ₩10,100 | +12.05% | 514만 |
|---|
| 2026.04.29 | ₩9,443 | ₩9,443 | ₩8,766 | ₩8,933 | -5.40% | 201.8만 |
|---|
| 2026.04.28 | ₩9,443 | ₩9,577 | ₩9,309 | ₩9,403 | -0.43% | 202.4만 |
|---|
| 2026.04.27 | ₩8,692 | ₩9,798 | ₩8,665 | ₩9,671 | +11.27% | 481.8만 |
|---|
| 2026.04.24 | ₩8,906 | ₩8,920 | ₩8,424 | ₩8,745 | -1.81% | 189.7만 |
|---|
| 2026.04.23 | ₩8,960 | ₩9,510 | ₩8,564 | ₩8,745 | -2.40% | 379.4만 |
|---|
| 2026.04.22 | ₩8,826 | ₩9,081 | ₩8,692 | ₩9,000 | +1.98% | 264.7만 |
|---|
| 2026.04.21 | ₩9,255 | ₩9,255 | ₩8,511 | ₩8,638 | -6.67% | 314.5만 |
|---|
| 2026.04.20 | ₩8,437 | ₩9,591 | ₩8,344 | ₩9,255 | +9.70% | 631.7만 |
|---|
| 2026.04.17 | ₩8,585 | ₩8,980 | ₩8,437 | ₩8,477 | -1.25% | 418.9만 |
|---|
| 2026.04.16 | ₩7,699 | ₩9,134 | ₩7,632 | ₩8,571 | +11.32% | 1131만 |
|---|
| 2026.04.15 | ₩7,082 | ₩7,498 | ₩7,022 | ₩7,485 | +5.68% | 259.6만 |
|---|
| 2026.04.14 | ₩7,096 | ₩7,257 | ₩6,921 | ₩7,002 | -1.32% | 167.3만 |
|---|
| 2026.04.13 | ₩6,626 | ₩6,962 | ₩6,573 | ₩6,948 | +4.86% | 156.5만 |
|---|
| 2026.04.10 | ₩6,881 | ₩6,948 | ₩6,680 | ₩6,693 | -2.73% | 105.4만 |
|---|
| 2026.04.09 | ₩6,827 | ₩6,894 | ₩6,700 | ₩6,854 | +0.39% | 109.7만 |
|---|
| 2026.04.08 | ₩7,002 | ₩7,096 | ₩6,794 | ₩6,881 | -1.72% | 143.5만 |
|---|
| 2026.04.07 | ₩6,519 | ₩6,660 | ₩6,412 | ₩6,626 | +1.65% | 144.4만 |
|---|
| 2026.04.06 | ₩6,680 | ₩6,801 | ₩6,599 | ₩6,626 | -0.80% | 166.3만 |
|---|
| 2026.04.02 | ₩6,465 | ₩6,814 | ₩6,438 | ₩6,680 | +3.32% | 155만 |
|---|
| 2026.04.01 | ₩6,868 | ₩6,995 | ₩6,660 | ₩6,720 | -2.15% | 185.3만 |
|---|
| 2026.03.31 | ₩6,398 | ₩6,854 | ₩6,331 | ₩6,841 | +6.92% | 221.4만 |
|---|
| 2026.03.30 | ₩6,344 | ₩6,425 | ₩6,197 | ₩6,264 | -1.27% | 144.2만 |
|---|
| 2026.03.27 | ₩6,519 | ₩6,573 | ₩6,237 | ₩6,318 | -3.09% | 234만 |
|---|
| 2026.03.26 | ₩6,760 | ₩6,921 | ₩6,532 | ₩6,693 | -0.99% | 240.3만 |
|---|
| 2026.03.25 | ₩6,988 | ₩7,149 | ₩6,780 | ₩6,854 | -1.92% | 123.4만 |
|---|
| 2026.03.24 | ₩6,962 | ₩7,035 | ₩6,801 | ₩6,868 | -1.35% | 182.3만 |
|---|
| 2026.03.23 | ₩7,002 | ₩7,176 | ₩6,982 | ₩7,082 | +1.15% | 159.5만 |
|---|
| 2026.03.20 | ₩7,042 | ₩7,136 | ₩6,854 | ₩6,975 | -0.95% | 198.6만 |
|---|
| 2026.03.19 | ₩7,002 | ₩7,122 | ₩6,814 | ₩7,082 | +1.15% | 144만 |
|---|
| 2026.03.18 | ₩7,270 | ₩7,350 | ₩7,069 | ₩7,163 | -1.48% | 111.8만 |
|---|
| 2026.03.17 | ₩7,250 | ₩7,391 | ₩7,190 | ₩7,310 | +0.83% | 119.8만 |
|---|
| 2026.03.16 | ₩7,283 | ₩7,350 | ₩7,136 | ₩7,203 | -1.10% | 135.9만 |
|---|
| 2026.03.13 | ₩7,431 | ₩7,458 | ₩7,076 | ₩7,149 | -3.79% | 133.9만 |
|---|
| 2026.03.12 | ₩7,324 | ₩7,404 | ₩7,176 | ₩7,310 | -0.18% | 144.1만 |
|---|
| 2026.03.11 | ₩7,069 | ₩7,545 | ₩7,069 | ₩7,485 | +5.88% | 174.2만 |
|---|
| 2026.03.10 | ₩7,096 | ₩7,270 | ₩6,941 | ₩7,015 | -1.13% | 231.1만 |
|---|
| 2026.03.09 | ₩6,438 | ₩7,136 | ₩6,344 | ₩7,122 | +10.62% | 338.9만 |
|---|
| 2026.03.06 | ₩7,096 | ₩7,212 | ₩6,264 | ₩6,586 | -7.18% | 698.4만 |
|---|
| 2026.03.05 | ₩7,350 | ₩7,612 | ₩7,324 | ₩7,525 | +2.37% | 237만 |
|---|
| 2026.03.04 | ₩7,364 | ₩7,565 | ₩7,281 | ₩7,444 | +1.09% | 196만 |
|---|
| 2026.03.03 | ₩7,125 | ₩7,525 | ₩7,125 | ₩7,243 | +1.66% | 189만 |
|---|
| 2026.03.02 | ₩6,975 | ₩7,485 | ₩6,948 | ₩7,377 | +5.77% | 246.1만 |
|---|
| 2026.02.27 | ₩7,377 | ₩7,572 | ₩7,176 | ₩7,257 | -1.64% | 193.3만 |
|---|
| 2026.02.26 | ₩7,726 | ₩7,739 | ₩7,377 | ₩7,619 | -1.39% | 162.6만 |
|---|
| 2026.02.25 | ₩7,699 | ₩7,840 | ₩7,591 | ₩7,726 | +0.35% | 104.2만 |
|---|
| 2026.02.24 | ₩7,418 | ₩7,760 | ₩7,283 | ₩7,672 | +3.44% | 221.2만 |
|---|
| 2026.02.23 | ₩7,807 | ₩7,813 | ₩7,377 | ₩7,418 | -4.98% | 223.8만 |
|---|
| 2026.02.20 | ₩7,686 | ₩8,001 | ₩7,646 | ₩7,887 | +2.62% | 141.2만 |
|---|
| 2026.02.19 | ₩7,726 | ₩7,827 | ₩7,605 | ₩7,780 | +0.69% | 172.5만 |
|---|
| 2026.02.18 | ₩7,713 | ₩8,149 | ₩7,609 | ₩7,887 | +2.26% | 173.8만 |
|---|
| 2026.02.17 | ₩7,914 | ₩7,981 | ₩7,579 | ₩7,739 | -2.20% | 162.3만 |
|---|
| 2026.02.13 | ₩8,075 | ₩8,249 | ₩7,827 | ₩7,994 | -1.00% | 145.7만 |
|---|
| 2026.02.12 | ₩8,263 | ₩8,356 | ₩7,746 | ₩8,075 | -2.27% | 223.9만 |
|---|
| 2026.02.11 | ₩8,558 | ₩8,618 | ₩8,128 | ₩8,249 | -3.61% | 182.7만 |
|---|
| 2026.02.10 | ₩8,343 | ₩8,618 | ₩8,303 | ₩8,491 | +1.77% | 186.9만 |
|---|
| 2026.02.09 | ₩8,048 | ₩8,524 | ₩7,941 | ₩8,383 | +4.17% | 319.5만 |
|---|
| 2026.02.06 | ₩7,377 | ₩7,833 | ₩7,283 | ₩7,753 | +5.09% | 207.5만 |
|---|
| 2026.02.05 | ₩7,498 | ₩7,565 | ₩7,102 | ₩7,176 | -4.29% | 299만 |
|---|
| 2026.02.04 | ₩7,646 | ₩7,813 | ₩7,418 | ₩7,672 | +0.35% | 206.6만 |
|---|
| 2026.02.03 | ₩7,404 | ₩7,632 | ₩7,310 | ₩7,605 | +2.72% | 235.1만 |
|---|
| 2026.02.02 | ₩7,592 | ₩7,672 | ₩7,391 | ₩7,404 | -2.47% | 239.6만 |
|---|
| 2026.01.30 | ₩7,900 | ₩7,994 | ₩7,431 | ₩7,632 | -3.40% | 251.4만 |
|---|
| 2026.01.29 | ₩7,954 | ₩8,075 | ₩7,672 | ₩8,048 | +1.18% | 219.2만 |
|---|
| 2026.01.28 | ₩8,182 | ₩8,310 | ₩7,911 | ₩7,994 | -2.30% | 186.2만 |
|---|
| 2026.01.27 | ₩8,008 | ₩8,082 | ₩7,907 | ₩8,035 | +0.34% | 119.9만 |
|---|
| 2026.01.26 | ₩8,169 | ₩8,229 | ₩7,968 | ₩7,994 | -2.13% | 148.7만 |
|---|
| 2026.01.23 | ₩8,410 | ₩8,544 | ₩8,242 | ₩8,263 | -1.75% | 121.1만 |
|---|
| 2026.01.22 | ₩8,343 | ₩8,719 | ₩8,343 | ₩8,464 | +1.45% | 163.8만 |
|---|
| 2026.01.21 | ₩7,739 | ₩8,430 | ₩7,726 | ₩8,303 | +7.28% | 234.2만 |
|---|
| 2026.01.20 | ₩7,914 | ₩8,095 | ₩7,699 | ₩7,713 | -2.54% | 205.9만 |
|---|
| 2026.01.16 | ₩8,128 | ₩8,276 | ₩8,048 | ₩8,102 | -0.33% | 157.6만 |
|---|
| 2026.01.15 | ₩8,410 | ₩8,410 | ₩8,075 | ₩8,102 | -3.67% | 174.8만 |
|---|
| 2026.01.14 | ₩8,517 | ₩8,524 | ₩8,330 | ₩8,424 | -1.10% | 147.3만 |
|---|
| 2026.01.13 | ₩8,678 | ₩8,719 | ₩8,263 | ₩8,517 | -1.85% | 183.9만 |
|---|
| 2026.01.12 | ₩9,067 | ₩9,067 | ₩8,611 | ₩8,638 | -4.73% | 218.5만 |
|---|
| 2026.01.09 | ₩8,960 | ₩9,336 | ₩8,866 | ₩9,067 | +1.20% | 167.3만 |
|---|
| 2026.01.08 | ₩8,759 | ₩9,027 | ₩8,719 | ₩8,893 | +1.53% | 150.2만 |
|---|
| 2026.01.07 | ₩9,215 | ₩9,443 | ₩8,799 | ₩8,866 | -3.78% | 248.1만 |
|---|
| 2026.01.06 | ₩8,524 | ₩9,041 | ₩8,437 | ₩9,014 | +5.74% | 245.1만 |
|---|
| 2026.01.05 | ₩8,544 | ₩8,839 | ₩8,303 | ₩8,598 | +0.63% | 288.2만 |
|---|
| 2026.01.02 | ₩8,564 | ₩8,652 | ₩8,390 | ₩8,544 | -0.23% | 164.3만 |
|---|
| 2025.12.31 | ₩8,772 | ₩8,873 | ₩8,397 | ₩8,477 | -3.36% | 290만 |
|---|
| 2025.12.30 | ₩8,799 | ₩8,933 | ₩8,745 | ₩8,799 | 0.00% | 145.2만 |
|---|
| 2025.12.29 | ₩8,813 | ₩8,953 | ₩8,705 | ₩8,813 | 0.00% | 159.8만 |
|---|
| 2025.12.26 | ₩9,295 | ₩9,295 | ₩8,853 | ₩8,947 | -3.75% | 168.2만 |
|---|
| 2025.12.24 | ₩9,282 | ₩9,342 | ₩9,094 | ₩9,322 | +0.43% | 76.4만 |
|---|
| 2025.12.23 | ₩9,403 | ₩9,611 | ₩9,067 | ₩9,309 | -1.00% | 187.1만 |
|---|
| 2025.12.22 | ₩9,362 | ₩9,624 | ₩9,255 | ₩9,497 | +1.43% | 177만 |
|---|
| 2025.12.19 | ₩9,175 | ₩9,376 | ₩9,081 | ₩9,255 | +0.88% | 346.7만 |
|---|
| 2025.12.18 | ₩8,853 | ₩9,161 | ₩8,853 | ₩9,041 | +2.12% | 221.5만 |
|---|
| 2025.12.17 | ₩8,987 | ₩9,161 | ₩8,598 | ₩8,638 | -3.88% | 228.8만 |
|---|
| 2025.12.16 | ₩8,477 | ₩8,987 | ₩8,470 | ₩8,960 | +5.70% | 200.5만 |
|---|
| 2025.12.15 | ₩9,362 | ₩9,389 | ₩8,450 | ₩8,578 | -8.38% | 293.8만 |
|---|
| 2025.12.12 | ₩9,725 | ₩9,912 | ₩9,316 | ₩9,403 | -3.31% | 242.1만 |
|---|
| 2025.12.11 | ₩9,591 | ₩9,953 | ₩9,577 | ₩9,738 | +1.54% | 210.8만 |
|---|
| 2025.12.10 | ₩9,604 | ₩10,228 | ₩9,349 | ₩9,711 | +1.12% | 394.1만 |
|---|
| 2025.12.09 | ₩9,523 | ₩9,825 | ₩9,517 | ₩9,698 | +1.83% | 210.2만 |
|---|
| 2025.12.08 | ₩9,550 | ₩9,737 | ₩9,349 | ₩9,658 | +1.12% | 223.9만 |
|---|
| 2025.12.05 | ₩10,275 | ₩10,382 | ₩9,510 | ₩9,550 | -7.05% | 258.9만 |
|---|
| 2025.12.04 | ₩10,275 | ₩10,583 | ₩10,194 | ₩10,355 | +0.78% | 345.4만 |
|---|
| 2025.12.03 | ₩9,584 | ₩10,268 | ₩9,482 | ₩10,221 | +6.65% | 320.4만 |
|---|
| 2025.12.02 | ₩9,067 | ₩9,584 | ₩9,020 | ₩9,523 | +5.03% | 310.6만 |
|---|
| 2025.12.01 | ₩8,692 | ₩9,108 | ₩8,618 | ₩9,027 | +3.86% | 284만 |
|---|
| 2025.11.28 | ₩9,121 | ₩9,255 | ₩9,007 | ₩9,081 | -0.44% | 166.6만 |
|---|
| 2025.11.26 | ₩9,054 | ₩9,316 | ₩9,027 | ₩9,067 | +0.15% | 353.5만 |
|---|
| 2025.11.25 | ₩8,732 | ₩9,081 | ₩8,712 | ₩9,081 | +3.99% | 444.3만 |
|---|
| 2025.11.24 | ₩8,048 | ₩8,813 | ₩7,934 | ₩8,732 | +8.50% | 718.9만 |
|---|
| 2025.11.21 | ₩7,190 | ₩7,693 | ₩7,190 | ₩7,632 | +6.16% | 478.6만 |
|---|
| 2025.11.20 | ₩7,511 | ₩7,686 | ₩7,122 | ₩7,136 | -5.00% | 394.1만 |
|---|
| 2025.11.19 | ₩7,511 | ₩7,726 | ₩7,257 | ₩7,297 | -2.86% | 340.7만 |
|---|
| 2025.11.18 | ₩6,948 | ₩7,666 | ₩6,935 | ₩7,471 | +7.53% | 472.7만 |
|---|
| 2025.11.17 | ₩7,552 | ₩7,552 | ₩6,847 | ₩7,042 | -6.75% | 418.1만 |
|---|
| 2025.11.14 | ₩7,391 | ₩7,659 | ₩7,324 | ₩7,565 | +2.36% | 294.2만 |
|---|
| 2025.11.13 | ₩8,048 | ₩8,095 | ₩7,579 | ₩7,605 | -5.50% | 398.8만 |
|---|
| 2025.11.12 | ₩8,249 | ₩8,303 | ₩7,927 | ₩8,155 | -1.14% | 428.8만 |
|---|
| 2025.11.11 | ₩8,813 | ₩8,813 | ₩8,182 | ₩8,236 | -6.54% | 539.2만 |
|---|
| 2025.11.10 | ₩8,799 | ₩9,175 | ₩8,316 | ₩8,799 | 0.00% | 1210만 |
|---|
| 2025.11.07 | ₩7,766 | ₩7,941 | ₩7,524 | ₩7,900 | +1.73% | 297.6만 |
|---|
| 2025.11.06 | ₩8,303 | ₩8,310 | ₩7,874 | ₩7,900 | -4.85% | 248.4만 |
|---|
| 2025.11.05 | ₩8,169 | ₩8,410 | ₩8,102 | ₩8,289 | +1.48% | 197.9만 |
|---|
| 2025.11.04 | ₩8,008 | ₩8,249 | ₩7,900 | ₩8,128 | +1.51% | 281.7만 |
|---|
| 2025.11.03 | ₩9,121 | ₩9,134 | ₩8,316 | ₩8,343 | -8.53% | 429.8만 |
|---|
| 2025.10.31 | ₩9,000 | ₩9,295 | ₩8,960 | ₩9,202 | +2.24% | 245.6만 |
|---|
| 2025.10.30 | ₩9,000 | ₩9,228 | ₩8,880 | ₩9,014 | +0.15% | 190.7만 |
|---|
| 2025.10.29 | ₩9,443 | ₩9,537 | ₩9,041 | ₩9,134 | -3.27% | 357.5만 |
|---|
| 2025.10.28 | ₩9,550 | ₩9,651 | ₩9,336 | ₩9,456 | -0.98% | 283.5만 |
|---|
| 2025.10.27 | ₩9,725 | ₩9,865 | ₩9,591 | ₩9,604 | -1.24% | 178.8만 |
|---|
| 2025.10.24 | ₩9,751 | ₩9,852 | ₩9,544 | ₩9,577 | -1.79% | 218.4만 |
|---|
| 2025.10.23 | ₩9,322 | ₩9,591 | ₩9,248 | ₩9,523 | +2.16% | 174.6만 |
|---|
| 2025.10.22 | ₩9,658 | ₩9,684 | ₩9,126 | ₩9,309 | -3.61% | 365.1만 |
|---|
| 2025.10.21 | ₩9,778 | ₩10,047 | ₩9,698 | ₩9,792 | +0.14% | 196.9만 |
|---|
| 2025.10.20 | ₩9,698 | ₩10,013 | ₩9,691 | ₩9,832 | +1.38% | 193.5만 |
|---|
| 2025.10.17 | ₩9,859 | ₩10,020 | ₩9,517 | ₩9,537 | -3.27% | 309.4만 |
|---|
| 2025.10.16 | ₩10,717 | ₩10,972 | ₩10,033 | ₩10,060 | -6.13% | 320.2만 |
|---|
| 2025.10.15 | ₩10,959 | ₩11,113 | ₩10,597 | ₩10,731 | -2.08% | 298.8만 |
|---|
| 2025.10.14 | ₩10,275 | ₩11,053 | ₩10,107 | ₩10,757 | +4.70% | 294.8만 |
|---|
| 2025.10.13 | ₩10,261 | ₩10,576 | ₩10,100 | ₩10,516 | +2.48% | 299.1만 |
|---|
| 2025.10.10 | ₩10,731 | ₩10,905 | ₩9,986 | ₩10,006 | -6.75% | 397.5만 |
|---|