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 | ₩9,602 | ₩9,146 | ₩9,334 | -1.69% | 341.6만 |
| 2026.10.08 | ₩9,978 | ₩10,063 | ₩9,119 | ₩9,387 | -5.91% | 455.8만 |
| 2026.10.07 | ₩10,058 | ₩10,195 | ₩9,857 | ₩10,085 | +0.27% | 315.2만 |
| 2026.10.06 | ₩10,206 | ₩10,474 | ₩10,132 | ₩10,259 | +0.53% | 333.2만 |
| 2026.10.05 | ₩10,192 | ₩10,246 | ₩9,595 | ₩9,897 | -2.89% | 529.6만 |
| 2026.10.02 | ₩10,554 | ₩10,802 | ₩10,031 | ₩10,159 | -3.75% | 457.7만 |
| 2026.10.01 | ₩10,152 | ₩10,675 | ₩9,911 | ₩10,246 | +0.92% | 457.9만 |
| 2026.09.30 | ₩10,702 | ₩11,158 | ₩10,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,138 |
| -5.26% |
| 501.9만 |
| 2026.09.29 | ₩10,822 | ₩10,863 | ₩10,326 | ₩10,353 | -4.34% | 325.5만 |
|---|
| 2026.09.28 | ₩10,903 | ₩11,010 | ₩10,568 | ₩10,635 | -2.46% | 354.6만 |
|---|
| 2026.09.25 | ₩11,520 | ₩11,640 | ₩11,104 | ₩11,211 | -2.68% | 271만 |
|---|
| 2026.09.24 | ₩10,970 | ₩11,560 | ₩10,822 | ₩11,533 | +5.13% | 459.3만 |
|---|
| 2026.09.23 | ₩11,828 | ₩11,862 | ₩11,077 | ₩11,091 | -6.24% | 481.5만 |
|---|
| 2026.09.22 | ₩12,365 | ₩12,479 | ₩11,695 | ₩12,016 | -2.82% | 607.2만 |
|---|
| 2026.09.21 | ₩12,338 | ₩12,546 | ₩11,989 | ₩12,298 | -0.33% | 554.2만 |
|---|
| 2026.09.18 | ₩12,137 | ₩12,539 | ₩12,009 | ₩12,190 | +0.44% | 1243.1만 |
|---|
| 2026.09.17 | ₩11,614 | ₩11,956 | ₩11,299 | ₩11,922 | +2.66% | 637.2만 |
|---|
| 2026.09.16 | ₩11,117 | ₩11,446 | ₩10,702 | ₩11,131 | +0.12% | 680.9만 |
|---|
| 2026.09.15 | ₩10,326 | ₩11,399 | ₩10,165 | ₩10,997 | +6.49% | 745.4만 |
|---|
| 2026.09.14 | ₩10,289 | ₩11,603 | ₩10,192 | ₩10,729 | +4.28% | 2589.8만 |
|---|
| 2026.09.11 | ₩10,031 | ₩10,058 | ₩9,367 | ₩9,615 | -4.14% | 441만 |
|---|
| 2026.09.10 | ₩9,884 | ₩10,085 | ₩9,683 | ₩9,877 | -0.07% | 308.3만 |
|---|
| 2026.09.09 | ₩11,198 | ₩11,399 | ₩10,071 | ₩10,085 | -9.94% | 473.9만 |
|---|
| 2026.09.08 | ₩11,439 | ₩11,634 | ₩10,997 | ₩11,252 | -1.64% | 295.5만 |
|---|
| 2026.09.04 | ₩12,070 | ₩12,351 | ₩11,413 | ₩11,533 | -4.44% | 330.1만 |
|---|
| 2026.09.03 | ₩11,875 | ₩12,164 | ₩11,634 | ₩12,123 | +2.09% | 229만 |
|---|
| 2026.09.02 | ₩11,413 | ₩12,090 | ₩11,345 | ₩11,801 | +3.41% | 336.3만 |
|---|
| 2026.09.01 | ₩11,654 | ₩11,761 | ₩11,359 | ₩11,439 | -1.84% | 267.5만 |
|---|
| 2026.08.31 | ₩11,761 | ₩12,103 | ₩11,292 | ₩12,016 | +2.17% | 417.3만 |
|---|
| 2026.08.28 | ₩12,472 | ₩13,105 | ₩12,003 | ₩12,043 | -3.44% | 331.7만 |
|---|
| 2026.08.27 | ₩12,754 | ₩13,733 | ₩12,566 | ₩12,646 | -0.84% | 423만 |
|---|
| 2026.08.26 | ₩13,505 | ₩13,505 | ₩12,298 | ₩12,573 | -6.90% | 511.6만 |
|---|
| 2026.08.25 | ₩12,633 | ₩14,209 | ₩12,378 | ₩13,719 | +8.60% | 895.1만 |
|---|
| 2026.08.24 | ₩12,056 | ₩13,129 | ₩12,043 | ₩12,552 | +4.12% | 827.4만 |
|---|
| 2026.08.21 | ₩11,520 | ₩12,229 | ₩11,281 | ₩12,137 | +5.36% | 392.4만 |
|---|
| 2026.08.20 | ₩11,131 | ₩11,325 | ₩10,876 | ₩11,305 | +1.57% | 222.7만 |
|---|
| 2026.08.19 | ₩10,903 | ₩11,560 | ₩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 | ₩9,964 | ₩11,278 | ₩9,873 | ₩11,050 | +10.90% | 543.4만 |
|---|
| 2026.08.14 | ₩10,071 | ₩10,326 | ₩9,964 | ₩10,004 | -0.67% | 351.6만 |
|---|
| 2026.08.13 | ₩10,085 | ₩11,466 | ₩10,073 | ₩10,112 | +0.27% | 1015.6만 |
|---|
| 2026.08.12 | ₩9,361 | ₩10,219 | ₩9,347 | ₩10,125 | +8.17% | 670.8만 |
|---|
| 2026.08.11 | ₩8,046 | ₩9,428 | ₩8,020 | ₩9,280 | +15.33% | 677.9만 |
|---|
| 2026.08.10 | ₩8,569 | ₩8,757 | ₩8,281 | ₩8,328 | -2.82% | 345.3만 |
|---|
| 2026.08.07 | ₩8,449 | ₩8,690 | ₩8,368 | ₩8,563 | +1.35% | 206만 |
|---|
| 2026.08.06 | ₩8,167 | ₩8,435 | ₩8,167 | ₩8,315 | +1.81% | 123.5만 |
|---|
| 2026.08.05 | ₩8,529 | ₩8,630 | ₩8,295 | ₩8,301 | -2.67% | 164.7만 |
|---|
| 2026.08.04 | ₩8,449 | ₩8,710 | ₩8,355 | ₩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 | ₩7,738 | ₩7,832 | -2.99% | 341.2만 |
|---|
| 2026.07.30 | ₩7,711 | ₩8,100 | ₩7,698 | ₩7,912 | +2.61% | 216.9만 |
|---|
| 2026.07.29 | ₩7,979 | ₩8,100 | ₩7,577 | ₩7,590 | -4.87% | 196.2만 |
|---|
| 2026.07.28 | ₩7,953 | ₩8,194 | ₩7,872 | ₩8,087 | +1.69% | 191.4만 |
|---|
| 2026.07.27 | ₩7,832 | ₩8,140 | ₩7,758 | ₩8,100 | +3.42% | 165.9만 |
|---|
| 2026.07.24 | ₩8,087 | ₩8,087 | ₩7,644 | ₩7,658 | -5.31% | 139.9만 |
|---|
| 2026.07.23 | ₩7,939 | ₩8,167 | ₩7,912 | ₩8,033 | +1.18% | 219만 |
|---|
| 2026.07.22 | ₩8,261 | ₩8,435 | ₩8,100 | ₩8,248 | -0.16% | 184.3만 |
|---|
| 2026.07.21 | ₩7,818 | ₩8,367 | ₩7,818 | ₩8,274 | +5.83% | 260.2만 |
|---|
| 2026.07.20 | ₩7,738 | ₩7,979 | ₩7,671 | ₩7,818 | +1.04% | 173.2만 |
|---|
| 2026.07.17 | ₩7,376 | ₩7,852 | ₩7,336 | ₩7,725 | +4.73% | 203만 |
|---|
| 2026.07.16 | ₩8,006 | ₩8,113 | ₩7,456 | ₩7,671 | -4.19% | 241.9만 |
|---|
| 2026.07.15 | ₩8,181 | ₩8,341 | ₩7,912 | ₩8,167 | -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 | ₩7,751 | ₩7,953 | -2.95% | 344.5만 |
|---|
| 2026.07.10 | ₩8,636 | ₩8,824 | ₩8,194 | ₩8,221 | -4.81% | 191.4만 |
|---|
| 2026.07.09 | ₩8,348 | ₩8,556 | ₩8,348 | ₩8,556 | +2.49% | 141.8만 |
|---|
| 2026.07.08 | ₩8,181 | ₩8,449 | ₩8,100 | ₩8,422 | +2.95% | 196.3만 |
|---|
| 2026.07.07 | ₩8,704 | ₩8,771 | ₩8,248 | ₩8,301 | -4.62% | 186만 |
|---|
| 2026.07.06 | ₩8,301 | ₩8,831 | ₩8,288 | ₩8,730 | +5.17% | 335.7만 |
|---|
| 2026.07.02 | ₩8,522 | ₩8,864 | ₩8,053 | ₩8,261 | -3.07% | 320.2만 |
|---|
| 2026.07.01 | ₩8,422 | ₩8,704 | ₩8,274 | ₩8,422 | 0.00% | 295.6만 |
|---|
| 2026.06.30 | ₩8,315 | ₩8,724 | ₩8,154 | ₩8,502 | +2.26% | 329.3만 |
|---|
| 2026.06.29 | ₩8,590 | ₩8,831 | ₩8,087 | ₩8,301 | -3.36% | 337.2만 |
|---|
| 2026.06.26 | ₩8,181 | ₩8,556 | ₩8,006 | ₩8,476 | +3.61% | 775.2만 |
|---|
| 2026.06.25 | ₩8,288 | ₩8,395 | ₩7,818 | ₩8,368 | +0.97% | 432.6만 |
|---|
| 2026.06.24 | ₩8,985 | ₩9,039 | ₩8,120 | ₩8,315 | -7.46% | 450.6만 |
|---|
| 2026.06.23 | ₩8,824 | ₩9,307 | ₩8,717 | ₩9,025 | +2.28% | 320만 |
|---|
| 2026.06.22 | ₩9,669 | ₩10,413 | ₩9,106 | ₩9,119 | -5.69% | 527.1만 |
|---|
| 2026.06.18 | ₩11,345 | ₩11,681 | ₩9,615 | ₩9,870 | -13.00% | 1153.7만 |
|---|
| 2026.06.17 | ₩9,884 | ₩10,360 | ₩9,736 | ₩9,776 | -1.09% | 308.3만 |
|---|
| 2026.06.16 | ₩10,326 | ₩10,420 | ₩9,723 | ₩9,911 | -4.03% | 228.3만 |
|---|
| 2026.06.15 | ₩10,045 | ₩10,621 | ₩9,897 | ₩10,393 | +3.47% | 278.1만 |
|---|
| 2026.06.12 | ₩10,152 | ₩10,152 | ₩9,589 | ₩9,602 | -5.42% | 210.3만 |
|---|
| 2026.06.11 | ₩9,387 | ₩10,125 | ₩9,072 | ₩10,112 | +7.71% | 443.4만 |
|---|
| 2026.06.10 | ₩9,830 | ₩10,156 | ₩9,334 | ₩9,387 | -4.50% | 227.1만 |
|---|
| 2026.06.09 | ₩10,635 | ₩10,809 | ₩9,575 | ₩10,045 | -5.55% | 317만 |
|---|
| 2026.06.08 | ₩10,326 | ₩11,155 | ₩10,206 | ₩10,554 | +2.21% | 269.7만 |
|---|
| 2026.06.05 | ₩10,611 | ₩10,916 | ₩9,857 | ₩10,165 | -4.20% | 492.5만 |
|---|
| 2026.06.04 | ₩12,646 | ₩14,135 | ₩10,950 | ₩10,970 | -13.26% | 1344.2만 |
|---|
| 2026.06.03 | ₩11,828 | ₩11,828 | ₩11,164 | ₩11,171 | -5.56% | 243.6만 |
|---|
| 2026.06.02 | ₩12,606 | ₩13,008 | ₩12,029 | ₩12,029 | -4.57% | 229.9만 |
|---|
| 2026.06.01 | ₩12,324 | ₩13,122 | ₩12,110 | ₩12,834 | +4.13% | 259.7만 |
|---|
| 2026.05.29 | ₩12,606 | ₩12,606 | ₩11,815 | ₩12,324 | -2.23% | 294.3만 |
|---|
| 2026.05.28 | ₩12,901 | ₩13,210 | ₩12,505 | ₩12,687 | -1.66% | 290.3만 |
|---|
| 2026.05.27 | ₩11,936 | ₩13,129 | ₩11,842 | ₩13,075 | +9.55% | 478.4만 |
|---|
| 2026.05.26 | ₩10,997 | ₩12,398 | ₩10,997 | ₩11,949 | +8.66% | 480.9만 |
|---|
| 2026.05.22 | ₩10,755 | ₩11,386 | ₩10,729 | ₩10,997 | +2.24% | 305.2만 |
|---|
| 2026.05.21 | ₩9,750 | ₩11,010 | ₩9,709 | ₩10,809 | +10.87% | 287만 |
|---|
| 2026.05.20 | ₩9,401 | ₩9,978 | ₩9,146 | ₩9,884 | +5.14% | 222.2만 |
|---|
| 2026.05.19 | ₩9,978 | ₩10,018 | ₩9,428 | ₩9,481 | -4.97% | 245.1만 |
|---|
| 2026.05.18 | ₩9,669 | ₩10,192 | ₩9,468 | ₩10,058 | +4.02% | 255.2만 |
|---|
| 2026.05.15 | ₩9,716 | ₩10,393 | ₩9,267 | ₩9,662 | -0.55% | 388.4만 |
|---|
| 2026.05.14 | ₩10,863 | ₩11,426 | ₩10,152 | ₩10,957 | +0.86% | 489.2만 |
|---|
| 2026.05.13 | ₩10,541 | ₩11,292 | ₩10,411 | ₩11,158 | +5.85% | 335.8만 |
|---|
| 2026.05.12 | ₩10,715 | ₩10,843 | ₩10,420 | ₩10,621 | -0.88% | 210.1만 |
|---|
| 2026.05.11 | ₩10,845 | ₩11,138 | ₩10,259 | ₩10,943 | +0.90% | 335만 |
|---|
| 2026.05.08 | ₩10,018 | ₩11,607 | ₩9,897 | ₩11,158 | +11.38% | 661.5만 |
|---|
| 2026.05.07 | ₩10,675 | ₩10,702 | ₩9,897 | ₩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 | ₩9,803 | +0.83% | 203.7만 |
|---|
| 2026.05.04 | ₩9,763 | ₩10,172 | ₩9,361 | ₩9,522 | -2.47% | 287.6만 |
|---|
| 2026.05.01 | ₩10,152 | ₩10,286 | ₩9,656 | ₩9,843 | -3.04% | 307.8만 |
|---|
| 2026.04.30 | ₩9,012 | ₩10,387 | ₩8,958 | ₩10,098 | +12.05% | 514만 |
|---|
| 2026.04.29 | ₩9,441 | ₩9,441 | ₩8,764 | ₩8,932 | -5.40% | 201.8만 |
|---|
| 2026.04.28 | ₩9,441 | ₩9,575 | ₩9,307 | ₩9,401 | -0.43% | 202.4만 |
|---|
| 2026.04.27 | ₩8,690 | ₩9,797 | ₩8,663 | ₩9,669 | +11.27% | 481.8만 |
|---|
| 2026.04.24 | ₩8,905 | ₩8,918 | ₩8,422 | ₩8,744 | -1.81% | 189.7만 |
|---|
| 2026.04.23 | ₩8,958 | ₩9,508 | ₩8,563 | ₩8,744 | -2.40% | 379.4만 |
|---|
| 2026.04.22 | ₩8,824 | ₩9,079 | ₩8,690 | ₩8,999 | +1.98% | 264.7만 |
|---|
| 2026.04.21 | ₩9,253 | ₩9,253 | ₩8,509 | ₩8,636 | -6.67% | 314.5만 |
|---|
| 2026.04.20 | ₩8,435 | ₩9,589 | ₩8,343 | ₩9,253 | +9.70% | 631.7만 |
|---|
| 2026.04.17 | ₩8,583 | ₩8,978 | ₩8,435 | ₩8,476 | -1.25% | 418.9만 |
|---|
| 2026.04.16 | ₩7,698 | ₩9,133 | ₩7,631 | ₩8,569 | +11.32% | 1131만 |
|---|
| 2026.04.15 | ₩7,081 | ₩7,497 | ₩7,021 | ₩7,483 | +5.68% | 259.6만 |
|---|
| 2026.04.14 | ₩7,094 | ₩7,255 | ₩6,920 | ₩7,000 | -1.32% | 167.3만 |
|---|
| 2026.04.13 | ₩6,625 | ₩6,960 | ₩6,571 | ₩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 | ₩6,893 | ₩6,699 | ₩6,853 | +0.39% | 109.7만 |
|---|
| 2026.04.08 | ₩7,000 | ₩7,094 | ₩6,793 | ₩6,880 | -1.72% | 143.5만 |
|---|
| 2026.04.07 | ₩6,518 | ₩6,658 | ₩6,410 | ₩6,625 | +1.65% | 144.4만 |
|---|
| 2026.04.06 | ₩6,679 | ₩6,799 | ₩6,598 | ₩6,625 | -0.80% | 166.3만 |
|---|
| 2026.04.02 | ₩6,464 | ₩6,813 | ₩6,437 | ₩6,679 | +3.32% | 155만 |
|---|
| 2026.04.01 | ₩6,866 | ₩6,994 | ₩6,658 | ₩6,719 | -2.15% | 185.3만 |
|---|
| 2026.03.31 | ₩6,397 | ₩6,853 | ₩6,330 | ₩6,839 | +6.92% | 221.4만 |
|---|
| 2026.03.30 | ₩6,343 | ₩6,424 | ₩6,196 | ₩6,263 | -1.27% | 144.2만 |
|---|
| 2026.03.27 | ₩6,518 | ₩6,571 | ₩6,236 | ₩6,316 | -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 | ₩6,779 | ₩6,853 | -1.92% | 123.4만 |
|---|
| 2026.03.24 | ₩6,960 | ₩7,034 | ₩6,799 | ₩6,866 | -1.35% | 182.3만 |
|---|
| 2026.03.23 | ₩7,000 | ₩7,175 | ₩6,980 | ₩7,081 | +1.15% | 159.5만 |
|---|
| 2026.03.20 | ₩7,041 | ₩7,134 | ₩6,853 | ₩6,974 | -0.95% | 198.6만 |
|---|
| 2026.03.19 | ₩7,000 | ₩7,121 | ₩6,813 | ₩7,081 | +1.15% | 144만 |
|---|
| 2026.03.18 | ₩7,269 | ₩7,349 | ₩7,067 | ₩7,161 | -1.48% | 111.8만 |
|---|
| 2026.03.17 | ₩7,248 | ₩7,389 | ₩7,188 | ₩7,309 | +0.83% | 119.8만 |
|---|
| 2026.03.16 | ₩7,282 | ₩7,349 | ₩7,134 | ₩7,202 | -1.10% | 135.9만 |
|---|
| 2026.03.13 | ₩7,430 | ₩7,456 | ₩7,074 | ₩7,148 | -3.79% | 133.9만 |
|---|
| 2026.03.12 | ₩7,322 | ₩7,403 | ₩7,175 | ₩7,309 | -0.18% | 144.1만 |
|---|
| 2026.03.11 | ₩7,067 | ₩7,544 | ₩7,067 | ₩7,483 | +5.88% | 174.2만 |
|---|
| 2026.03.10 | ₩7,094 | ₩7,269 | ₩6,940 | ₩7,014 | -1.13% | 231.1만 |
|---|
| 2026.03.09 | ₩6,437 | ₩7,134 | ₩6,343 | ₩7,121 | +10.62% | 338.9만 |
|---|
| 2026.03.06 | ₩7,094 | ₩7,211 | ₩6,263 | ₩6,585 | -7.18% | 698.4만 |
|---|
| 2026.03.05 | ₩7,349 | ₩7,611 | ₩7,322 | ₩7,523 | +2.37% | 237만 |
|---|
| 2026.03.04 | ₩7,362 | ₩7,564 | ₩7,279 | ₩7,443 | +1.09% | 196만 |
|---|
| 2026.03.03 | ₩7,124 | ₩7,523 | ₩7,124 | ₩7,242 | +1.66% | 189만 |
|---|
| 2026.03.02 | ₩6,974 | ₩7,483 | ₩6,947 | ₩7,376 | +5.77% | 246.1만 |
|---|
| 2026.02.27 | ₩7,376 | ₩7,570 | ₩7,175 | ₩7,255 | -1.64% | 193.3만 |
|---|
| 2026.02.26 | ₩7,725 | ₩7,738 | ₩7,376 | ₩7,617 | -1.39% | 162.6만 |
|---|
| 2026.02.25 | ₩7,698 | ₩7,839 | ₩7,589 | ₩7,725 | +0.35% | 104.2만 |
|---|
| 2026.02.24 | ₩7,416 | ₩7,758 | ₩7,282 | ₩7,671 | +3.44% | 221.2만 |
|---|
| 2026.02.23 | ₩7,805 | ₩7,812 | ₩7,376 | ₩7,416 | -4.98% | 223.8만 |
|---|
| 2026.02.20 | ₩7,684 | ₩7,999 | ₩7,644 | ₩7,885 | +2.62% | 141.2만 |
|---|
| 2026.02.19 | ₩7,725 | ₩7,825 | ₩7,604 | ₩7,778 | +0.69% | 172.5만 |
|---|
| 2026.02.18 | ₩7,711 | ₩8,147 | ₩7,608 | ₩7,885 | +2.26% | 173.8만 |
|---|
| 2026.02.17 | ₩7,912 | ₩7,979 | ₩7,577 | ₩7,738 | -2.20% | 162.3만 |
|---|
| 2026.02.13 | ₩8,073 | ₩8,248 | ₩7,825 | ₩7,993 | -1.00% | 145.7만 |
|---|
| 2026.02.12 | ₩8,261 | ₩8,355 | ₩7,745 | ₩8,073 | -2.27% | 223.9만 |
|---|
| 2026.02.11 | ₩8,556 | ₩8,616 | ₩8,127 | ₩8,248 | -3.61% | 182.7만 |
|---|
| 2026.02.10 | ₩8,341 | ₩8,616 | ₩8,301 | ₩8,489 | +1.77% | 186.9만 |
|---|
| 2026.02.09 | ₩8,046 | ₩8,522 | ₩7,939 | ₩8,382 | +4.17% | 319.5만 |
|---|
| 2026.02.06 | ₩7,376 | ₩7,832 | ₩7,282 | ₩7,751 | +5.09% | 207.5만 |
|---|
| 2026.02.05 | ₩7,497 | ₩7,564 | ₩7,101 | ₩7,175 | -4.29% | 299만 |
|---|
| 2026.02.04 | ₩7,644 | ₩7,812 | ₩7,416 | ₩7,671 | +0.35% | 206.6만 |
|---|
| 2026.02.03 | ₩7,403 | ₩7,631 | ₩7,309 | ₩7,604 | +2.72% | 235.1만 |
|---|
| 2026.02.02 | ₩7,590 | ₩7,671 | ₩7,389 | ₩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 | ₩8,073 | ₩7,671 | ₩8,046 | +1.18% | 219.2만 |
|---|
| 2026.01.28 | ₩8,181 | ₩8,308 | ₩7,910 | ₩7,993 | -2.30% | 186.2만 |
|---|
| 2026.01.27 | ₩8,006 | ₩8,080 | ₩7,906 | ₩8,033 | +0.34% | 119.9만 |
|---|
| 2026.01.26 | ₩8,167 | ₩8,227 | ₩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 | ₩8,341 | ₩8,717 | ₩8,341 | ₩8,462 | +1.45% | 163.8만 |
|---|
| 2026.01.21 | ₩7,738 | ₩8,429 | ₩7,725 | ₩8,301 | +7.28% | 234.2만 |
|---|
| 2026.01.20 | ₩7,912 | ₩8,093 | ₩7,698 | ₩7,711 | -2.54% | 205.9만 |
|---|
| 2026.01.16 | ₩8,127 | ₩8,274 | ₩8,046 | ₩8,100 | -0.33% | 157.6만 |
|---|
| 2026.01.15 | ₩8,409 | ₩8,409 | ₩8,073 | ₩8,100 | -3.67% | 174.8만 |
|---|
| 2026.01.14 | ₩8,516 | ₩8,522 | ₩8,328 | ₩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 | ₩8,636 | -4.73% | 218.5만 |
|---|
| 2026.01.09 | ₩8,958 | ₩9,334 | ₩8,864 | ₩9,066 | +1.20% | 167.3만 |
|---|
| 2026.01.08 | ₩8,757 | ₩9,025 | ₩8,717 | ₩8,891 | +1.53% | 150.2만 |
|---|
| 2026.01.07 | ₩9,213 | ₩9,441 | ₩8,797 | ₩8,864 | -3.78% | 248.1만 |
|---|
| 2026.01.06 | ₩8,522 | ₩9,039 | ₩8,435 | ₩9,012 | +5.74% | 245.1만 |
|---|
| 2026.01.05 | ₩8,543 | ₩8,838 | ₩8,301 | ₩8,596 | +0.63% | 288.2만 |
|---|
| 2026.01.02 | ₩8,563 | ₩8,650 | ₩8,388 | ₩8,543 | -0.23% | 164.3만 |
|---|
| 2025.12.31 | ₩8,771 | ₩8,871 | ₩8,395 | ₩8,476 | -3.36% | 290만 |
|---|
| 2025.12.30 | ₩8,797 | ₩8,932 | ₩8,744 | ₩8,797 | 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 | ₩8,851 | ₩8,945 | -3.75% | 168.2만 |
|---|
| 2025.12.24 | ₩9,280 | ₩9,341 | ₩9,092 | ₩9,320 | +0.43% | 76.4만 |
|---|
| 2025.12.23 | ₩9,401 | ₩9,609 | ₩9,066 | ₩9,307 | -1.00% | 187.1만 |
|---|
| 2025.12.22 | ₩9,361 | ₩9,622 | ₩9,253 | ₩9,495 | +1.43% | 177만 |
|---|
| 2025.12.19 | ₩9,173 | ₩9,374 | ₩9,079 | ₩9,253 | +0.88% | 346.7만 |
|---|
| 2025.12.18 | ₩8,851 | ₩9,160 | ₩8,851 | ₩9,039 | +2.12% | 221.5만 |
|---|
| 2025.12.17 | ₩8,985 | ₩9,160 | ₩8,596 | ₩8,636 | -3.88% | 228.8만 |
|---|
| 2025.12.16 | ₩8,476 | ₩8,985 | ₩8,469 | ₩8,958 | +5.70% | 200.5만 |
|---|
| 2025.12.15 | ₩9,361 | ₩9,387 | ₩8,449 | ₩8,576 | -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 | ₩9,575 | ₩9,736 | +1.54% | 210.8만 |
|---|
| 2025.12.10 | ₩9,602 | ₩10,226 | ₩9,347 | ₩9,709 | +1.12% | 394.1만 |
|---|
| 2025.12.09 | ₩9,522 | ₩9,823 | ₩9,515 | ₩9,696 | +1.83% | 210.2만 |
|---|
| 2025.12.08 | ₩9,548 | ₩9,735 | ₩9,347 | ₩9,656 | +1.12% | 223.9만 |
|---|
| 2025.12.05 | ₩10,273 | ₩10,380 | ₩9,508 | ₩9,548 | -7.05% | 258.9만 |
|---|
| 2025.12.04 | ₩10,273 | ₩10,581 | ₩10,192 | ₩10,353 | +0.78% | 345.4만 |
|---|
| 2025.12.03 | ₩9,582 | ₩10,266 | ₩9,480 | ₩10,219 | +6.65% | 320.4만 |
|---|
| 2025.12.02 | ₩9,066 | ₩9,582 | ₩9,019 | ₩9,522 | +5.03% | 310.6만 |
|---|
| 2025.12.01 | ₩8,690 | ₩9,106 | ₩8,616 | ₩9,025 | +3.86% | 284만 |
|---|
| 2025.11.28 | ₩9,119 | ₩9,253 | ₩9,005 | ₩9,079 | -0.44% | 166.6만 |
|---|
| 2025.11.26 | ₩9,052 | ₩9,314 | ₩9,025 | ₩9,066 | +0.15% | 353.5만 |
|---|
| 2025.11.25 | ₩8,730 | ₩9,079 | ₩8,710 | ₩9,079 | +3.99% | 444.3만 |
|---|
| 2025.11.24 | ₩8,046 | ₩8,811 | ₩7,932 | ₩8,730 | +8.50% | 718.9만 |
|---|
| 2025.11.21 | ₩7,188 | ₩7,691 | ₩7,188 | ₩7,631 | +6.16% | 478.6만 |
|---|
| 2025.11.20 | ₩7,510 | ₩7,684 | ₩7,121 | ₩7,134 | -5.00% | 394.1만 |
|---|
| 2025.11.19 | ₩7,510 | ₩7,725 | ₩7,255 | ₩7,295 | -2.86% | 340.7만 |
|---|
| 2025.11.18 | ₩6,947 | ₩7,664 | ₩6,933 | ₩7,470 | +7.53% | 472.7만 |
|---|
| 2025.11.17 | ₩7,550 | ₩7,550 | ₩6,846 | ₩7,041 | -6.75% | 418.1만 |
|---|
| 2025.11.14 | ₩7,389 | ₩7,658 | ₩7,322 | ₩7,564 | +2.36% | 294.2만 |
|---|
| 2025.11.13 | ₩8,046 | ₩8,093 | ₩7,577 | ₩7,604 | -5.50% | 398.8만 |
|---|
| 2025.11.12 | ₩8,248 | ₩8,301 | ₩7,926 | ₩8,154 | -1.14% | 428.8만 |
|---|
| 2025.11.11 | ₩8,811 | ₩8,811 | ₩8,181 | ₩8,234 | -6.54% | 539.2만 |
|---|
| 2025.11.10 | ₩8,797 | ₩9,173 | ₩8,315 | ₩8,797 | 0.00% | 1210만 |
|---|
| 2025.11.07 | ₩7,765 | ₩7,939 | ₩7,522 | ₩7,899 | +1.73% | 297.6만 |
|---|
| 2025.11.06 | ₩8,301 | ₩8,308 | ₩7,872 | ₩7,899 | -4.85% | 248.4만 |
|---|
| 2025.11.05 | ₩8,167 | ₩8,409 | ₩8,100 | ₩8,288 | +1.48% | 197.9만 |
|---|
| 2025.11.04 | ₩8,006 | ₩8,248 | ₩7,899 | ₩8,127 | +1.51% | 281.7만 |
|---|
| 2025.11.03 | ₩9,119 | ₩9,133 | ₩8,315 | ₩8,341 | -8.53% | 429.8만 |
|---|
| 2025.10.31 | ₩8,999 | ₩9,294 | ₩8,958 | ₩9,200 | +2.24% | 245.6만 |
|---|
| 2025.10.30 | ₩8,999 | ₩9,227 | ₩8,878 | ₩9,012 | +0.15% | 190.7만 |
|---|
| 2025.10.29 | ₩9,441 | ₩9,535 | ₩9,039 | ₩9,133 | -3.27% | 357.5만 |
|---|
| 2025.10.28 | ₩9,548 | ₩9,649 | ₩9,334 | ₩9,455 | -0.98% | 283.5만 |
|---|
| 2025.10.27 | ₩9,723 | ₩9,864 | ₩9,589 | ₩9,602 | -1.24% | 178.8만 |
|---|
| 2025.10.24 | ₩9,750 | ₩9,850 | ₩9,542 | ₩9,575 | -1.79% | 218.4만 |
|---|
| 2025.10.23 | ₩9,320 | ₩9,589 | ₩9,247 | ₩9,522 | +2.16% | 174.6만 |
|---|
| 2025.10.22 | ₩9,656 | ₩9,683 | ₩9,125 | ₩9,307 | -3.61% | 365.1만 |
|---|
| 2025.10.21 | ₩9,776 | ₩10,045 | ₩9,696 | ₩9,790 | +0.14% | 196.9만 |
|---|
| 2025.10.20 | ₩9,696 | ₩10,011 | ₩9,689 | ₩9,830 | +1.38% | 193.5만 |
|---|
| 2025.10.17 | ₩9,857 | ₩10,018 | ₩9,515 | ₩9,535 | -3.27% | 309.4만 |
|---|
| 2025.10.16 | ₩10,715 | ₩10,970 | ₩10,031 | ₩10,058 | -6.13% | 320.2만 |
|---|
| 2025.10.15 | ₩10,957 | ₩11,111 | ₩10,594 | ₩10,729 | -2.08% | 298.8만 |
|---|
| 2025.10.14 | ₩10,273 | ₩11,050 | ₩10,105 | ₩10,755 | +4.70% | 294.8만 |
|---|
| 2025.10.13 | ₩10,259 | ₩10,574 | ₩10,098 | ₩10,514 | +2.48% | 299.1만 |
|---|
| 2025.10.10 | ₩10,729 | ₩10,903 | ₩9,984 | ₩10,004 | -6.75% | 397.5만 |
|---|