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 | ₩9,494 | ₩9,601 | ₩9,145 | ₩9,333 | -1.69% | 341.6만 |
| 2026.10.08 | ₩9,977 | ₩10,063 | ₩9,119 | ₩9,387 | -5.91% | 455.8만 |
| 2026.10.07 | ₩10,057 | ₩10,194 | ₩9,856 | ₩10,084 | +0.27% | 315.2만 |
| 2026.10.06 | ₩10,205 | ₩10,473 | ₩10,131 | ₩10,258 | +0.53% | 333.2만 |
| 2026.10.05 | ₩10,191 | ₩10,245 | ₩9,595 | ₩9,896 | -2.89% | 529.6만 |
| 2026.10.02 | ₩10,554 | ₩10,802 | ₩10,031 | ₩10,158 | -3.75% | 457.7만 |
| 2026.10.01 | ₩10,151 | ₩10,674 | ₩9,910 | ₩10,245 | +0.92% | 457.9만 |
| 2026.09.30 | ₩10,701 | ₩11,157 | ₩10,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,138 |
| -5.26% |
| 501.9만 |
| 2026.09.29 | ₩10,822 | ₩10,862 | ₩10,326 | ₩10,352 | -4.34% | 325.5만 |
|---|
| 2026.09.28 | ₩10,902 | ₩11,009 | ₩10,567 | ₩10,634 | -2.46% | 354.6만 |
|---|
| 2026.09.25 | ₩11,519 | ₩11,640 | ₩11,103 | ₩11,211 | -2.68% | 271만 |
|---|
| 2026.09.24 | ₩10,969 | ₩11,559 | ₩10,822 | ₩11,532 | +5.13% | 459.3만 |
|---|
| 2026.09.23 | ₩11,827 | ₩11,861 | ₩11,076 | ₩11,090 | -6.24% | 481.5만 |
|---|
| 2026.09.22 | ₩12,364 | ₩12,478 | ₩11,695 | ₩12,015 | -2.82% | 607.2만 |
|---|
| 2026.09.21 | ₩12,337 | ₩12,545 | ₩11,988 | ₩12,297 | -0.33% | 554.2만 |
|---|
| 2026.09.18 | ₩12,136 | ₩12,538 | ₩12,008 | ₩12,190 | +0.44% | 1243.1만 |
|---|
| 2026.09.17 | ₩11,613 | ₩11,955 | ₩11,298 | ₩11,921 | +2.66% | 637.2만 |
|---|
| 2026.09.16 | ₩11,117 | ₩11,445 | ₩10,701 | ₩11,130 | +0.12% | 680.9만 |
|---|
| 2026.09.15 | ₩10,326 | ₩11,398 | ₩10,165 | ₩10,996 | +6.49% | 745.4만 |
|---|
| 2026.09.14 | ₩10,288 | ₩11,602 | ₩10,191 | ₩10,728 | +4.28% | 2589.8만 |
|---|
| 2026.09.11 | ₩10,031 | ₩10,057 | ₩9,367 | ₩9,615 | -4.14% | 441만 |
|---|
| 2026.09.10 | ₩9,883 | ₩10,084 | ₩9,682 | ₩9,876 | -0.07% | 308.3만 |
|---|
| 2026.09.09 | ₩11,197 | ₩11,398 | ₩10,071 | ₩10,084 | -9.94% | 473.9만 |
|---|
| 2026.09.08 | ₩11,439 | ₩11,633 | ₩10,996 | ₩11,251 | -1.64% | 295.5만 |
|---|
| 2026.09.04 | ₩12,069 | ₩12,350 | ₩11,412 | ₩11,532 | -4.44% | 330.1만 |
|---|
| 2026.09.03 | ₩11,874 | ₩12,163 | ₩11,633 | ₩12,122 | +2.09% | 229만 |
|---|
| 2026.09.02 | ₩11,412 | ₩12,089 | ₩11,345 | ₩11,801 | +3.41% | 336.3만 |
|---|
| 2026.09.01 | ₩11,653 | ₩11,760 | ₩11,358 | ₩11,439 | -1.84% | 267.5만 |
|---|
| 2026.08.31 | ₩11,760 | ₩12,102 | ₩11,291 | ₩12,015 | +2.17% | 417.3만 |
|---|
| 2026.08.28 | ₩12,471 | ₩13,104 | ₩12,002 | ₩12,042 | -3.44% | 331.7만 |
|---|
| 2026.08.27 | ₩12,753 | ₩13,732 | ₩12,565 | ₩12,645 | -0.84% | 423만 |
|---|
| 2026.08.26 | ₩13,504 | ₩13,504 | ₩12,297 | ₩12,572 | -6.90% | 511.6만 |
|---|
| 2026.08.25 | ₩12,632 | ₩14,208 | ₩12,377 | ₩13,718 | +8.60% | 895.1만 |
|---|
| 2026.08.24 | ₩12,055 | ₩13,128 | ₩12,042 | ₩12,552 | +4.12% | 827.4만 |
|---|
| 2026.08.21 | ₩11,519 | ₩12,228 | ₩11,280 | ₩12,136 | +5.36% | 392.4만 |
|---|
| 2026.08.20 | ₩11,130 | ₩11,325 | ₩10,875 | ₩11,304 | +1.57% | 222.7만 |
|---|
| 2026.08.19 | ₩10,902 | ₩11,559 | ₩10,835 | ₩11,157 | +2.34% | 301.7만 |
|---|
| 2026.08.18 | ₩10,661 | ₩11,184 | ₩10,339 | ₩10,862 | +1.89% | 313만 |
|---|
| 2026.08.17 | ₩9,963 | ₩11,278 | ₩9,872 | ₩11,050 | +10.90% | 543.4만 |
|---|
| 2026.08.14 | ₩10,071 | ₩10,326 | ₩9,963 | ₩10,004 | -0.67% | 351.6만 |
|---|
| 2026.08.13 | ₩10,084 | ₩11,465 | ₩10,072 | ₩10,111 | +0.27% | 1015.6만 |
|---|
| 2026.08.12 | ₩9,360 | ₩10,218 | ₩9,347 | ₩10,124 | +8.17% | 670.8만 |
|---|
| 2026.08.11 | ₩8,046 | ₩9,427 | ₩8,019 | ₩9,280 | +15.33% | 677.9만 |
|---|
| 2026.08.10 | ₩8,569 | ₩8,757 | ₩8,281 | ₩8,327 | -2.82% | 345.3만 |
|---|
| 2026.08.07 | ₩8,448 | ₩8,690 | ₩8,368 | ₩8,562 | +1.35% | 206만 |
|---|
| 2026.08.06 | ₩8,167 | ₩8,435 | ₩8,167 | ₩8,314 | +1.81% | 123.5만 |
|---|
| 2026.08.05 | ₩8,529 | ₩8,629 | ₩8,294 | ₩8,301 | -2.67% | 164.7만 |
|---|
| 2026.08.04 | ₩8,448 | ₩8,710 | ₩8,354 | ₩8,623 | +2.06% | 217.3만 |
|---|
| 2026.08.03 | ₩7,885 | ₩8,502 | ₩7,778 | ₩8,301 | +5.27% | 251.7만 |
|---|
| 2026.07.31 | ₩8,073 | ₩8,368 | ₩7,737 | ₩7,831 | -2.99% | 341.2만 |
|---|
| 2026.07.30 | ₩7,711 | ₩8,100 | ₩7,697 | ₩7,912 | +2.61% | 216.9만 |
|---|
| 2026.07.29 | ₩7,979 | ₩8,100 | ₩7,577 | ₩7,590 | -4.87% | 196.2만 |
|---|
| 2026.07.28 | ₩7,952 | ₩8,193 | ₩7,872 | ₩8,086 | +1.69% | 191.4만 |
|---|
| 2026.07.27 | ₩7,831 | ₩8,140 | ₩7,758 | ₩8,100 | +3.42% | 165.9만 |
|---|
| 2026.07.24 | ₩8,086 | ₩8,086 | ₩7,644 | ₩7,657 | -5.31% | 139.9만 |
|---|
| 2026.07.23 | ₩7,939 | ₩8,167 | ₩7,912 | ₩8,032 | +1.18% | 219만 |
|---|
| 2026.07.22 | ₩8,260 | ₩8,435 | ₩8,100 | ₩8,247 | -0.16% | 184.3만 |
|---|
| 2026.07.21 | ₩7,818 | ₩8,366 | ₩7,818 | ₩8,274 | +5.83% | 260.2만 |
|---|
| 2026.07.20 | ₩7,737 | ₩7,979 | ₩7,670 | ₩7,818 | +1.04% | 173.2만 |
|---|
| 2026.07.17 | ₩7,375 | ₩7,851 | ₩7,335 | ₩7,724 | +4.73% | 203만 |
|---|
| 2026.07.16 | ₩8,006 | ₩8,113 | ₩7,456 | ₩7,670 | -4.19% | 241.9만 |
|---|
| 2026.07.15 | ₩8,180 | ₩8,341 | ₩7,912 | ₩8,167 | -0.16% | 202.1만 |
|---|
| 2026.07.14 | ₩7,965 | ₩8,153 | ₩7,831 | ₩8,032 | +0.84% | 190.3만 |
|---|
| 2026.07.13 | ₩8,193 | ₩8,247 | ₩7,751 | ₩7,952 | -2.95% | 344.5만 |
|---|
| 2026.07.10 | ₩8,636 | ₩8,824 | ₩8,193 | ₩8,220 | -4.81% | 191.4만 |
|---|
| 2026.07.09 | ₩8,348 | ₩8,555 | ₩8,348 | ₩8,555 | +2.49% | 141.8만 |
|---|
| 2026.07.08 | ₩8,180 | ₩8,448 | ₩8,100 | ₩8,421 | +2.95% | 196.3만 |
|---|
| 2026.07.07 | ₩8,703 | ₩8,770 | ₩8,247 | ₩8,301 | -4.62% | 186만 |
|---|
| 2026.07.06 | ₩8,301 | ₩8,830 | ₩8,287 | ₩8,730 | +5.17% | 335.7만 |
|---|
| 2026.07.02 | ₩8,522 | ₩8,864 | ₩8,053 | ₩8,260 | -3.07% | 320.2만 |
|---|
| 2026.07.01 | ₩8,421 | ₩8,703 | ₩8,274 | ₩8,421 | 0.00% | 295.6만 |
|---|
| 2026.06.30 | ₩8,314 | ₩8,723 | ₩8,153 | ₩8,502 | +2.26% | 329.3만 |
|---|
| 2026.06.29 | ₩8,589 | ₩8,830 | ₩8,086 | ₩8,301 | -3.36% | 337.2만 |
|---|
| 2026.06.26 | ₩8,180 | ₩8,555 | ₩8,006 | ₩8,475 | +3.61% | 775.2만 |
|---|
| 2026.06.25 | ₩8,287 | ₩8,395 | ₩7,818 | ₩8,368 | +0.97% | 432.6만 |
|---|
| 2026.06.24 | ₩8,985 | ₩9,038 | ₩8,120 | ₩8,314 | -7.46% | 450.6만 |
|---|
| 2026.06.23 | ₩8,824 | ₩9,306 | ₩8,716 | ₩9,025 | +2.28% | 320만 |
|---|
| 2026.06.22 | ₩9,668 | ₩10,413 | ₩9,105 | ₩9,119 | -5.69% | 527.1만 |
|---|
| 2026.06.18 | ₩11,345 | ₩11,680 | ₩9,615 | ₩9,870 | -13.00% | 1153.7만 |
|---|
| 2026.06.17 | ₩9,883 | ₩10,359 | ₩9,736 | ₩9,776 | -1.09% | 308.3만 |
|---|
| 2026.06.16 | ₩10,326 | ₩10,419 | ₩9,722 | ₩9,910 | -4.03% | 228.3만 |
|---|
| 2026.06.15 | ₩10,044 | ₩10,621 | ₩9,896 | ₩10,393 | +3.47% | 278.1만 |
|---|
| 2026.06.12 | ₩10,151 | ₩10,151 | ₩9,588 | ₩9,601 | -5.42% | 210.3만 |
|---|
| 2026.06.11 | ₩9,387 | ₩10,124 | ₩9,072 | ₩10,111 | +7.71% | 443.4만 |
|---|
| 2026.06.10 | ₩9,829 | ₩10,155 | ₩9,333 | ₩9,387 | -4.50% | 227.1만 |
|---|
| 2026.06.09 | ₩10,634 | ₩10,808 | ₩9,575 | ₩10,044 | -5.55% | 317만 |
|---|
| 2026.06.08 | ₩10,326 | ₩11,154 | ₩10,205 | ₩10,554 | +2.21% | 269.7만 |
|---|
| 2026.06.05 | ₩10,610 | ₩10,916 | ₩9,856 | ₩10,165 | -4.20% | 492.5만 |
|---|
| 2026.06.04 | ₩12,645 | ₩14,134 | ₩10,949 | ₩10,969 | -13.26% | 1344.2만 |
|---|
| 2026.06.03 | ₩11,827 | ₩11,827 | ₩11,164 | ₩11,170 | -5.56% | 243.6만 |
|---|
| 2026.06.02 | ₩12,605 | ₩13,008 | ₩12,029 | ₩12,029 | -4.57% | 229.9만 |
|---|
| 2026.06.01 | ₩12,324 | ₩13,121 | ₩12,109 | ₩12,833 | +4.13% | 259.7만 |
|---|
| 2026.05.29 | ₩12,605 | ₩12,605 | ₩11,814 | ₩12,324 | -2.23% | 294.3만 |
|---|
| 2026.05.28 | ₩12,900 | ₩13,209 | ₩12,505 | ₩12,686 | -1.66% | 290.3만 |
|---|
| 2026.05.27 | ₩11,935 | ₩13,128 | ₩11,841 | ₩13,075 | +9.55% | 478.4만 |
|---|
| 2026.05.26 | ₩10,996 | ₩12,397 | ₩10,996 | ₩11,948 | +8.66% | 480.9만 |
|---|
| 2026.05.22 | ₩10,755 | ₩11,385 | ₩10,728 | ₩10,996 | +2.24% | 305.2만 |
|---|
| 2026.05.21 | ₩9,749 | ₩11,009 | ₩9,709 | ₩10,808 | +10.87% | 287만 |
|---|
| 2026.05.20 | ₩9,400 | ₩9,977 | ₩9,145 | ₩9,883 | +5.14% | 222.2만 |
|---|
| 2026.05.19 | ₩9,977 | ₩10,017 | ₩9,427 | ₩9,481 | -4.97% | 245.1만 |
|---|
| 2026.05.18 | ₩9,668 | ₩10,191 | ₩9,467 | ₩10,057 | +4.02% | 255.2만 |
|---|
| 2026.05.15 | ₩9,715 | ₩10,393 | ₩9,266 | ₩9,662 | -0.55% | 388.4만 |
|---|
| 2026.05.14 | ₩10,862 | ₩11,425 | ₩10,151 | ₩10,956 | +0.86% | 489.2만 |
|---|
| 2026.05.13 | ₩10,540 | ₩11,291 | ₩10,410 | ₩11,157 | +5.85% | 335.8만 |
|---|
| 2026.05.12 | ₩10,714 | ₩10,842 | ₩10,419 | ₩10,621 | -0.88% | 210.1만 |
|---|
| 2026.05.11 | ₩10,845 | ₩11,137 | ₩10,258 | ₩10,942 | +0.90% | 335만 |
|---|
| 2026.05.08 | ₩10,017 | ₩11,606 | ₩9,896 | ₩11,157 | +11.38% | 661.5만 |
|---|
| 2026.05.07 | ₩10,674 | ₩10,701 | ₩9,896 | ₩10,017 | -6.16% | 241.9만 |
|---|
| 2026.05.06 | ₩9,856 | ₩10,815 | ₩9,722 | ₩10,795 | +9.52% | 381.8만 |
|---|
| 2026.05.05 | ₩9,722 | ₩9,910 | ₩9,403 | ₩9,803 | +0.83% | 203.7만 |
|---|
| 2026.05.04 | ₩9,762 | ₩10,171 | ₩9,360 | ₩9,521 | -2.47% | 287.6만 |
|---|
| 2026.05.01 | ₩10,151 | ₩10,285 | ₩9,655 | ₩9,843 | -3.04% | 307.8만 |
|---|
| 2026.04.30 | ₩9,011 | ₩10,386 | ₩8,958 | ₩10,098 | +12.05% | 514만 |
|---|
| 2026.04.29 | ₩9,440 | ₩9,440 | ₩8,763 | ₩8,931 | -5.40% | 201.8만 |
|---|
| 2026.04.28 | ₩9,440 | ₩9,575 | ₩9,306 | ₩9,400 | -0.43% | 202.4만 |
|---|
| 2026.04.27 | ₩8,690 | ₩9,796 | ₩8,663 | ₩9,668 | +11.27% | 481.8만 |
|---|
| 2026.04.24 | ₩8,904 | ₩8,918 | ₩8,421 | ₩8,743 | -1.81% | 189.7만 |
|---|
| 2026.04.23 | ₩8,958 | ₩9,508 | ₩8,562 | ₩8,743 | -2.40% | 379.4만 |
|---|
| 2026.04.22 | ₩8,824 | ₩9,078 | ₩8,690 | ₩8,998 | +1.98% | 264.7만 |
|---|
| 2026.04.21 | ₩9,253 | ₩9,253 | ₩8,509 | ₩8,636 | -6.67% | 314.5만 |
|---|
| 2026.04.20 | ₩8,435 | ₩9,588 | ₩8,342 | ₩9,253 | +9.70% | 631.7만 |
|---|
| 2026.04.17 | ₩8,582 | ₩8,978 | ₩8,435 | ₩8,475 | -1.25% | 418.9만 |
|---|
| 2026.04.16 | ₩7,697 | ₩9,132 | ₩7,630 | ₩8,569 | +11.32% | 1131만 |
|---|
| 2026.04.15 | ₩7,080 | ₩7,496 | ₩7,020 | ₩7,483 | +5.68% | 259.6만 |
|---|
| 2026.04.14 | ₩7,094 | ₩7,255 | ₩6,919 | ₩7,000 | -1.32% | 167.3만 |
|---|
| 2026.04.13 | ₩6,624 | ₩6,960 | ₩6,571 | ₩6,946 | +4.86% | 156.5만 |
|---|
| 2026.04.10 | ₩6,879 | ₩6,946 | ₩6,678 | ₩6,691 | -2.73% | 105.4만 |
|---|
| 2026.04.09 | ₩6,826 | ₩6,893 | ₩6,698 | ₩6,852 | +0.39% | 109.7만 |
|---|
| 2026.04.08 | ₩7,000 | ₩7,094 | ₩6,792 | ₩6,879 | -1.72% | 143.5만 |
|---|
| 2026.04.07 | ₩6,517 | ₩6,658 | ₩6,410 | ₩6,624 | +1.65% | 144.4만 |
|---|
| 2026.04.06 | ₩6,678 | ₩6,799 | ₩6,598 | ₩6,624 | -0.80% | 166.3만 |
|---|
| 2026.04.02 | ₩6,464 | ₩6,812 | ₩6,437 | ₩6,678 | +3.32% | 155만 |
|---|
| 2026.04.01 | ₩6,866 | ₩6,993 | ₩6,658 | ₩6,718 | -2.15% | 185.3만 |
|---|
| 2026.03.31 | ₩6,396 | ₩6,852 | ₩6,329 | ₩6,839 | +6.92% | 221.4만 |
|---|
| 2026.03.30 | ₩6,343 | ₩6,423 | ₩6,195 | ₩6,262 | -1.27% | 144.2만 |
|---|
| 2026.03.27 | ₩6,517 | ₩6,571 | ₩6,236 | ₩6,316 | -3.09% | 234만 |
|---|
| 2026.03.26 | ₩6,759 | ₩6,919 | ₩6,531 | ₩6,691 | -0.99% | 240.3만 |
|---|
| 2026.03.25 | ₩6,987 | ₩7,147 | ₩6,779 | ₩6,852 | -1.92% | 123.4만 |
|---|
| 2026.03.24 | ₩6,960 | ₩7,033 | ₩6,799 | ₩6,866 | -1.35% | 182.3만 |
|---|
| 2026.03.23 | ₩7,000 | ₩7,174 | ₩6,980 | ₩7,080 | +1.15% | 159.5만 |
|---|
| 2026.03.20 | ₩7,040 | ₩7,134 | ₩6,852 | ₩6,973 | -0.95% | 198.6만 |
|---|
| 2026.03.19 | ₩7,000 | ₩7,121 | ₩6,812 | ₩7,080 | +1.15% | 144만 |
|---|
| 2026.03.18 | ₩7,268 | ₩7,349 | ₩7,067 | ₩7,161 | -1.48% | 111.8만 |
|---|
| 2026.03.17 | ₩7,248 | ₩7,389 | ₩7,188 | ₩7,308 | +0.83% | 119.8만 |
|---|
| 2026.03.16 | ₩7,282 | ₩7,349 | ₩7,134 | ₩7,201 | -1.10% | 135.9만 |
|---|
| 2026.03.13 | ₩7,429 | ₩7,456 | ₩7,074 | ₩7,147 | -3.79% | 133.9만 |
|---|
| 2026.03.12 | ₩7,322 | ₩7,402 | ₩7,174 | ₩7,308 | -0.18% | 144.1만 |
|---|
| 2026.03.11 | ₩7,067 | ₩7,543 | ₩7,067 | ₩7,483 | +5.88% | 174.2만 |
|---|
| 2026.03.10 | ₩7,094 | ₩7,268 | ₩6,940 | ₩7,013 | -1.13% | 231.1만 |
|---|
| 2026.03.09 | ₩6,437 | ₩7,134 | ₩6,343 | ₩7,121 | +10.62% | 338.9만 |
|---|
| 2026.03.06 | ₩7,094 | ₩7,210 | ₩6,262 | ₩6,584 | -7.18% | 698.4만 |
|---|
| 2026.03.05 | ₩7,349 | ₩7,610 | ₩7,322 | ₩7,523 | +2.37% | 237만 |
|---|
| 2026.03.04 | ₩7,362 | ₩7,563 | ₩7,279 | ₩7,442 | +1.09% | 196만 |
|---|
| 2026.03.03 | ₩7,123 | ₩7,523 | ₩7,123 | ₩7,241 | +1.66% | 189만 |
|---|
| 2026.03.02 | ₩6,973 | ₩7,483 | ₩6,946 | ₩7,375 | +5.77% | 246.1만 |
|---|
| 2026.02.27 | ₩7,375 | ₩7,570 | ₩7,174 | ₩7,255 | -1.64% | 193.3만 |
|---|
| 2026.02.26 | ₩7,724 | ₩7,737 | ₩7,375 | ₩7,617 | -1.39% | 162.6만 |
|---|
| 2026.02.25 | ₩7,697 | ₩7,838 | ₩7,589 | ₩7,724 | +0.35% | 104.2만 |
|---|
| 2026.02.24 | ₩7,416 | ₩7,758 | ₩7,282 | ₩7,670 | +3.44% | 221.2만 |
|---|
| 2026.02.23 | ₩7,805 | ₩7,811 | ₩7,375 | ₩7,416 | -4.98% | 223.8만 |
|---|
| 2026.02.20 | ₩7,684 | ₩7,999 | ₩7,644 | ₩7,885 | +2.62% | 141.2만 |
|---|
| 2026.02.19 | ₩7,724 | ₩7,825 | ₩7,603 | ₩7,778 | +0.69% | 172.5만 |
|---|
| 2026.02.18 | ₩7,711 | ₩8,146 | ₩7,607 | ₩7,885 | +2.26% | 173.8만 |
|---|
| 2026.02.17 | ₩7,912 | ₩7,979 | ₩7,577 | ₩7,737 | -2.20% | 162.3만 |
|---|
| 2026.02.13 | ₩8,073 | ₩8,247 | ₩7,825 | ₩7,992 | -1.00% | 145.7만 |
|---|
| 2026.02.12 | ₩8,260 | ₩8,354 | ₩7,744 | ₩8,073 | -2.27% | 223.9만 |
|---|
| 2026.02.11 | ₩8,555 | ₩8,616 | ₩8,126 | ₩8,247 | -3.61% | 182.7만 |
|---|
| 2026.02.10 | ₩8,341 | ₩8,616 | ₩8,301 | ₩8,488 | +1.77% | 186.9만 |
|---|
| 2026.02.09 | ₩8,046 | ₩8,522 | ₩7,939 | ₩8,381 | +4.17% | 319.5만 |
|---|
| 2026.02.06 | ₩7,375 | ₩7,831 | ₩7,282 | ₩7,751 | +5.09% | 207.5만 |
|---|
| 2026.02.05 | ₩7,496 | ₩7,563 | ₩7,100 | ₩7,174 | -4.29% | 299만 |
|---|
| 2026.02.04 | ₩7,644 | ₩7,811 | ₩7,416 | ₩7,670 | +0.35% | 206.6만 |
|---|
| 2026.02.03 | ₩7,402 | ₩7,630 | ₩7,308 | ₩7,603 | +2.72% | 235.1만 |
|---|
| 2026.02.02 | ₩7,590 | ₩7,670 | ₩7,389 | ₩7,402 | -2.47% | 239.6만 |
|---|
| 2026.01.30 | ₩7,898 | ₩7,992 | ₩7,429 | ₩7,630 | -3.40% | 251.4만 |
|---|
| 2026.01.29 | ₩7,952 | ₩8,073 | ₩7,670 | ₩8,046 | +1.18% | 219.2만 |
|---|
| 2026.01.28 | ₩8,180 | ₩8,307 | ₩7,909 | ₩7,992 | -2.30% | 186.2만 |
|---|
| 2026.01.27 | ₩8,006 | ₩8,079 | ₩7,905 | ₩8,032 | +0.34% | 119.9만 |
|---|
| 2026.01.26 | ₩8,167 | ₩8,227 | ₩7,965 | ₩7,992 | -2.13% | 148.7만 |
|---|
| 2026.01.23 | ₩8,408 | ₩8,542 | ₩8,240 | ₩8,260 | -1.75% | 121.1만 |
|---|
| 2026.01.22 | ₩8,341 | ₩8,716 | ₩8,341 | ₩8,462 | +1.45% | 163.8만 |
|---|
| 2026.01.21 | ₩7,737 | ₩8,428 | ₩7,724 | ₩8,301 | +7.28% | 234.2만 |
|---|
| 2026.01.20 | ₩7,912 | ₩8,093 | ₩7,697 | ₩7,711 | -2.54% | 205.9만 |
|---|
| 2026.01.16 | ₩8,126 | ₩8,274 | ₩8,046 | ₩8,100 | -0.33% | 157.6만 |
|---|
| 2026.01.15 | ₩8,408 | ₩8,408 | ₩8,073 | ₩8,100 | -3.67% | 174.8만 |
|---|
| 2026.01.14 | ₩8,515 | ₩8,522 | ₩8,327 | ₩8,421 | -1.10% | 147.3만 |
|---|
| 2026.01.13 | ₩8,676 | ₩8,716 | ₩8,260 | ₩8,515 | -1.85% | 183.9만 |
|---|
| 2026.01.12 | ₩9,065 | ₩9,065 | ₩8,609 | ₩8,636 | -4.73% | 218.5만 |
|---|
| 2026.01.09 | ₩8,958 | ₩9,333 | ₩8,864 | ₩9,065 | +1.20% | 167.3만 |
|---|
| 2026.01.08 | ₩8,757 | ₩9,025 | ₩8,716 | ₩8,891 | +1.53% | 150.2만 |
|---|
| 2026.01.07 | ₩9,213 | ₩9,440 | ₩8,797 | ₩8,864 | -3.78% | 248.1만 |
|---|
| 2026.01.06 | ₩8,522 | ₩9,038 | ₩8,435 | ₩9,011 | +5.74% | 245.1만 |
|---|
| 2026.01.05 | ₩8,542 | ₩8,837 | ₩8,301 | ₩8,596 | +0.63% | 288.2만 |
|---|
| 2026.01.02 | ₩8,562 | ₩8,649 | ₩8,388 | ₩8,542 | -0.23% | 164.3만 |
|---|
| 2025.12.31 | ₩8,770 | ₩8,871 | ₩8,395 | ₩8,475 | -3.36% | 290만 |
|---|
| 2025.12.30 | ₩8,797 | ₩8,931 | ₩8,743 | ₩8,797 | 0.00% | 145.2만 |
|---|
| 2025.12.29 | ₩8,810 | ₩8,951 | ₩8,703 | ₩8,810 | 0.00% | 159.8만 |
|---|
| 2025.12.26 | ₩9,293 | ₩9,293 | ₩8,850 | ₩8,944 | -3.75% | 168.2만 |
|---|
| 2025.12.24 | ₩9,280 | ₩9,340 | ₩9,092 | ₩9,320 | +0.43% | 76.4만 |
|---|
| 2025.12.23 | ₩9,400 | ₩9,608 | ₩9,065 | ₩9,306 | -1.00% | 187.1만 |
|---|
| 2025.12.22 | ₩9,360 | ₩9,622 | ₩9,253 | ₩9,494 | +1.43% | 177만 |
|---|
| 2025.12.19 | ₩9,172 | ₩9,373 | ₩9,078 | ₩9,253 | +0.88% | 346.7만 |
|---|
| 2025.12.18 | ₩8,850 | ₩9,159 | ₩8,850 | ₩9,038 | +2.12% | 221.5만 |
|---|
| 2025.12.17 | ₩8,985 | ₩9,159 | ₩8,596 | ₩8,636 | -3.88% | 228.8만 |
|---|
| 2025.12.16 | ₩8,475 | ₩8,985 | ₩8,468 | ₩8,958 | +5.70% | 200.5만 |
|---|
| 2025.12.15 | ₩9,360 | ₩9,387 | ₩8,448 | ₩8,576 | -8.38% | 293.8만 |
|---|
| 2025.12.12 | ₩9,722 | ₩9,910 | ₩9,313 | ₩9,400 | -3.31% | 242.1만 |
|---|
| 2025.12.11 | ₩9,588 | ₩9,950 | ₩9,575 | ₩9,736 | +1.54% | 210.8만 |
|---|
| 2025.12.10 | ₩9,601 | ₩10,225 | ₩9,347 | ₩9,709 | +1.12% | 394.1만 |
|---|
| 2025.12.09 | ₩9,521 | ₩9,823 | ₩9,514 | ₩9,695 | +1.83% | 210.2만 |
|---|
| 2025.12.08 | ₩9,548 | ₩9,734 | ₩9,347 | ₩9,655 | +1.12% | 223.9만 |
|---|
| 2025.12.05 | ₩10,272 | ₩10,379 | ₩9,508 | ₩9,548 | -7.05% | 258.9만 |
|---|
| 2025.12.04 | ₩10,272 | ₩10,580 | ₩10,191 | ₩10,352 | +0.78% | 345.4만 |
|---|
| 2025.12.03 | ₩9,581 | ₩10,265 | ₩9,479 | ₩10,218 | +6.65% | 320.4만 |
|---|
| 2025.12.02 | ₩9,065 | ₩9,581 | ₩9,018 | ₩9,521 | +5.03% | 310.6만 |
|---|
| 2025.12.01 | ₩8,690 | ₩9,105 | ₩8,616 | ₩9,025 | +3.86% | 284만 |
|---|
| 2025.11.28 | ₩9,119 | ₩9,253 | ₩9,005 | ₩9,078 | -0.44% | 166.6만 |
|---|
| 2025.11.26 | ₩9,052 | ₩9,313 | ₩9,025 | ₩9,065 | +0.15% | 353.5만 |
|---|
| 2025.11.25 | ₩8,730 | ₩9,078 | ₩8,710 | ₩9,078 | +3.99% | 444.3만 |
|---|
| 2025.11.24 | ₩8,046 | ₩8,810 | ₩7,932 | ₩8,730 | +8.50% | 718.9만 |
|---|
| 2025.11.21 | ₩7,188 | ₩7,691 | ₩7,188 | ₩7,630 | +6.16% | 478.6만 |
|---|
| 2025.11.20 | ₩7,509 | ₩7,684 | ₩7,121 | ₩7,134 | -5.00% | 394.1만 |
|---|
| 2025.11.19 | ₩7,509 | ₩7,724 | ₩7,255 | ₩7,295 | -2.86% | 340.7만 |
|---|
| 2025.11.18 | ₩6,946 | ₩7,664 | ₩6,933 | ₩7,469 | +7.53% | 472.7만 |
|---|
| 2025.11.17 | ₩7,550 | ₩7,550 | ₩6,846 | ₩7,040 | -6.75% | 418.1만 |
|---|
| 2025.11.14 | ₩7,389 | ₩7,657 | ₩7,322 | ₩7,563 | +2.36% | 294.2만 |
|---|
| 2025.11.13 | ₩8,046 | ₩8,093 | ₩7,577 | ₩7,603 | -5.50% | 398.8만 |
|---|
| 2025.11.12 | ₩8,247 | ₩8,301 | ₩7,925 | ₩8,153 | -1.14% | 428.8만 |
|---|
| 2025.11.11 | ₩8,810 | ₩8,810 | ₩8,180 | ₩8,234 | -6.54% | 539.2만 |
|---|
| 2025.11.10 | ₩8,797 | ₩9,172 | ₩8,314 | ₩8,797 | 0.00% | 1210만 |
|---|
| 2025.11.07 | ₩7,764 | ₩7,939 | ₩7,522 | ₩7,898 | +1.73% | 297.6만 |
|---|
| 2025.11.06 | ₩8,301 | ₩8,307 | ₩7,872 | ₩7,898 | -4.85% | 248.4만 |
|---|
| 2025.11.05 | ₩8,167 | ₩8,408 | ₩8,100 | ₩8,287 | +1.48% | 197.9만 |
|---|
| 2025.11.04 | ₩8,006 | ₩8,247 | ₩7,898 | ₩8,126 | +1.51% | 281.7만 |
|---|
| 2025.11.03 | ₩9,119 | ₩9,132 | ₩8,314 | ₩8,341 | -8.53% | 429.8만 |
|---|
| 2025.10.31 | ₩8,998 | ₩9,293 | ₩8,958 | ₩9,199 | +2.24% | 245.6만 |
|---|
| 2025.10.30 | ₩8,998 | ₩9,226 | ₩8,877 | ₩9,011 | +0.15% | 190.7만 |
|---|
| 2025.10.29 | ₩9,440 | ₩9,534 | ₩9,038 | ₩9,132 | -3.27% | 357.5만 |
|---|
| 2025.10.28 | ₩9,548 | ₩9,648 | ₩9,333 | ₩9,454 | -0.98% | 283.5만 |
|---|
| 2025.10.27 | ₩9,722 | ₩9,863 | ₩9,588 | ₩9,601 | -1.24% | 178.8만 |
|---|
| 2025.10.24 | ₩9,749 | ₩9,849 | ₩9,541 | ₩9,575 | -1.79% | 218.4만 |
|---|
| 2025.10.23 | ₩9,320 | ₩9,588 | ₩9,246 | ₩9,521 | +2.16% | 174.6만 |
|---|
| 2025.10.22 | ₩9,655 | ₩9,682 | ₩9,124 | ₩9,306 | -3.61% | 365.1만 |
|---|
| 2025.10.21 | ₩9,776 | ₩10,044 | ₩9,695 | ₩9,789 | +0.14% | 196.9만 |
|---|
| 2025.10.20 | ₩9,695 | ₩10,010 | ₩9,689 | ₩9,829 | +1.38% | 193.5만 |
|---|
| 2025.10.17 | ₩9,856 | ₩10,017 | ₩9,514 | ₩9,534 | -3.27% | 309.4만 |
|---|
| 2025.10.16 | ₩10,714 | ₩10,969 | ₩10,031 | ₩10,057 | -6.13% | 320.2만 |
|---|
| 2025.10.15 | ₩10,956 | ₩11,110 | ₩10,594 | ₩10,728 | -2.08% | 298.8만 |
|---|
| 2025.10.14 | ₩10,272 | ₩11,050 | ₩10,104 | ₩10,755 | +4.70% | 294.8만 |
|---|
| 2025.10.13 | ₩10,258 | ₩10,574 | ₩10,098 | ₩10,513 | +2.48% | 299.1만 |
|---|
| 2025.10.10 | ₩10,728 | ₩10,902 | ₩9,984 | ₩10,004 | -6.75% | 397.5만 |
|---|