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 | ₩9,487 | ₩9,595 | ₩9,139 | ₩9,327 | -1.69% | 341.6만 |
| 2026.10.08 | ₩9,970 | ₩10,056 | ₩9,112 | ₩9,380 | -5.91% | 455.8만 |
| 2026.10.07 | ₩10,050 | ₩10,187 | ₩9,849 | ₩10,077 | +0.27% | 315.2만 |
| 2026.10.06 | ₩10,198 | ₩10,466 | ₩10,124 | ₩10,251 | +0.53% | 333.2만 |
| 2026.10.05 | ₩10,184 | ₩10,238 | ₩9,588 | ₩9,889 | -2.89% | 529.6만 |
| 2026.10.02 | ₩10,546 | ₩10,794 | ₩10,023 | ₩10,151 | -3.75% | 457.7만 |
| 2026.10.01 | ₩10,144 | ₩10,667 | ₩9,903 | ₩10,238 | +0.92% | 457.9만 |
| 2026.09.30 | ₩10,693 | ₩11,149 | ₩10,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,131 |
| -5.26% |
| 501.9만 |
| 2026.09.29 | ₩10,814 | ₩10,854 | ₩10,318 | ₩10,345 | -4.34% | 325.5만 |
|---|
| 2026.09.28 | ₩10,894 | ₩11,002 | ₩10,559 | ₩10,626 | -2.46% | 354.6만 |
|---|
| 2026.09.25 | ₩11,511 | ₩11,631 | ₩11,095 | ₩11,203 | -2.68% | 271만 |
|---|
| 2026.09.24 | ₩10,961 | ₩11,551 | ₩10,814 | ₩11,524 | +5.13% | 459.3만 |
|---|
| 2026.09.23 | ₩11,819 | ₩11,852 | ₩11,069 | ₩11,082 | -6.24% | 481.5만 |
|---|
| 2026.09.22 | ₩12,355 | ₩12,469 | ₩11,686 | ₩12,007 | -2.82% | 607.2만 |
|---|
| 2026.09.21 | ₩12,328 | ₩12,536 | ₩11,980 | ₩12,288 | -0.33% | 554.2만 |
|---|
| 2026.09.18 | ₩12,127 | ₩12,529 | ₩12,000 | ₩12,181 | +0.44% | 1243.1만 |
|---|
| 2026.09.17 | ₩11,605 | ₩11,946 | ₩11,290 | ₩11,913 | +2.66% | 637.2만 |
|---|
| 2026.09.16 | ₩11,109 | ₩11,437 | ₩10,693 | ₩11,122 | +0.12% | 680.9만 |
|---|
| 2026.09.15 | ₩10,318 | ₩11,390 | ₩10,157 | ₩10,988 | +6.49% | 745.4만 |
|---|
| 2026.09.14 | ₩10,281 | ₩11,594 | ₩10,184 | ₩10,720 | +4.28% | 2589.8만 |
|---|
| 2026.09.11 | ₩10,023 | ₩10,050 | ₩9,360 | ₩9,608 | -4.14% | 441만 |
|---|
| 2026.09.10 | ₩9,876 | ₩10,077 | ₩9,675 | ₩9,869 | -0.07% | 308.3만 |
|---|
| 2026.09.09 | ₩11,189 | ₩11,390 | ₩10,064 | ₩10,077 | -9.94% | 473.9만 |
|---|
| 2026.09.08 | ₩11,430 | ₩11,625 | ₩10,988 | ₩11,243 | -1.64% | 295.5만 |
|---|
| 2026.09.04 | ₩12,060 | ₩12,342 | ₩11,404 | ₩11,524 | -4.44% | 330.1만 |
|---|
| 2026.09.03 | ₩11,866 | ₩12,154 | ₩11,625 | ₩12,114 | +2.09% | 229만 |
|---|
| 2026.09.02 | ₩11,404 | ₩12,080 | ₩11,337 | ₩11,792 | +3.41% | 336.3만 |
|---|
| 2026.09.01 | ₩11,645 | ₩11,752 | ₩11,350 | ₩11,430 | -1.84% | 267.5만 |
|---|
| 2026.08.31 | ₩11,752 | ₩12,094 | ₩11,283 | ₩12,007 | +2.17% | 417.3만 |
|---|
| 2026.08.28 | ₩12,462 | ₩13,095 | ₩11,993 | ₩12,033 | -3.44% | 331.7만 |
|---|
| 2026.08.27 | ₩12,744 | ₩13,722 | ₩12,556 | ₩12,636 | -0.84% | 423만 |
|---|
| 2026.08.26 | ₩13,494 | ₩13,494 | ₩12,288 | ₩12,563 | -6.90% | 511.6만 |
|---|
| 2026.08.25 | ₩12,623 | ₩14,198 | ₩12,368 | ₩13,708 | +8.60% | 895.1만 |
|---|
| 2026.08.24 | ₩12,047 | ₩13,119 | ₩12,033 | ₩12,543 | +4.12% | 827.4만 |
|---|
| 2026.08.21 | ₩11,511 | ₩12,220 | ₩11,272 | ₩12,127 | +5.36% | 392.4만 |
|---|
| 2026.08.20 | ₩11,122 | ₩11,316 | ₩10,868 | ₩11,296 | +1.57% | 222.7만 |
|---|
| 2026.08.19 | ₩10,894 | ₩11,551 | ₩10,827 | ₩11,149 | +2.34% | 301.7만 |
|---|
| 2026.08.18 | ₩10,653 | ₩11,176 | ₩10,332 | ₩10,854 | +1.89% | 313만 |
|---|
| 2026.08.17 | ₩9,956 | ₩11,270 | ₩9,865 | ₩11,042 | +10.90% | 543.4만 |
|---|
| 2026.08.14 | ₩10,064 | ₩10,318 | ₩9,956 | ₩9,997 | -0.67% | 351.6만 |
|---|
| 2026.08.13 | ₩10,077 | ₩11,457 | ₩10,065 | ₩10,104 | +0.27% | 1015.6만 |
|---|
| 2026.08.12 | ₩9,353 | ₩10,211 | ₩9,340 | ₩10,117 | +8.17% | 670.8만 |
|---|
| 2026.08.11 | ₩8,040 | ₩9,420 | ₩8,013 | ₩9,273 | +15.33% | 677.9만 |
|---|
| 2026.08.10 | ₩8,563 | ₩8,750 | ₩8,275 | ₩8,322 | -2.82% | 345.3만 |
|---|
| 2026.08.07 | ₩8,442 | ₩8,683 | ₩8,362 | ₩8,556 | +1.35% | 206만 |
|---|
| 2026.08.06 | ₩8,161 | ₩8,429 | ₩8,161 | ₩8,308 | +1.81% | 123.5만 |
|---|
| 2026.08.05 | ₩8,523 | ₩8,623 | ₩8,288 | ₩8,295 | -2.67% | 164.7만 |
|---|
| 2026.08.04 | ₩8,442 | ₩8,703 | ₩8,348 | ₩8,616 | +2.06% | 217.3만 |
|---|
| 2026.08.03 | ₩7,879 | ₩8,496 | ₩7,772 | ₩8,295 | +5.27% | 251.7만 |
|---|
| 2026.07.31 | ₩8,067 | ₩8,362 | ₩7,732 | ₩7,826 | -2.99% | 341.2만 |
|---|
| 2026.07.30 | ₩7,705 | ₩8,094 | ₩7,692 | ₩7,906 | +2.61% | 216.9만 |
|---|
| 2026.07.29 | ₩7,973 | ₩8,094 | ₩7,571 | ₩7,585 | -4.87% | 196.2만 |
|---|
| 2026.07.28 | ₩7,946 | ₩8,188 | ₩7,866 | ₩8,080 | +1.69% | 191.4만 |
|---|
| 2026.07.27 | ₩7,826 | ₩8,134 | ₩7,752 | ₩8,094 | +3.42% | 165.9만 |
|---|
| 2026.07.24 | ₩8,080 | ₩8,080 | ₩7,638 | ₩7,652 | -5.31% | 139.9만 |
|---|
| 2026.07.23 | ₩7,933 | ₩8,161 | ₩7,906 | ₩8,027 | +1.18% | 219만 |
|---|
| 2026.07.22 | ₩8,255 | ₩8,429 | ₩8,094 | ₩8,241 | -0.16% | 184.3만 |
|---|
| 2026.07.21 | ₩7,812 | ₩8,360 | ₩7,812 | ₩8,268 | +5.83% | 260.2만 |
|---|
| 2026.07.20 | ₩7,732 | ₩7,973 | ₩7,665 | ₩7,812 | +1.04% | 173.2만 |
|---|
| 2026.07.17 | ₩7,370 | ₩7,846 | ₩7,330 | ₩7,719 | +4.73% | 203만 |
|---|
| 2026.07.16 | ₩8,000 | ₩8,107 | ₩7,451 | ₩7,665 | -4.19% | 241.9만 |
|---|
| 2026.07.15 | ₩8,174 | ₩8,335 | ₩7,906 | ₩8,161 | -0.16% | 202.1만 |
|---|
| 2026.07.14 | ₩7,960 | ₩8,147 | ₩7,826 | ₩8,027 | +0.84% | 190.3만 |
|---|
| 2026.07.13 | ₩8,188 | ₩8,241 | ₩7,745 | ₩7,946 | -2.95% | 344.5만 |
|---|
| 2026.07.10 | ₩8,630 | ₩8,817 | ₩8,188 | ₩8,214 | -4.81% | 191.4만 |
|---|
| 2026.07.09 | ₩8,342 | ₩8,549 | ₩8,342 | ₩8,549 | +2.49% | 141.8만 |
|---|
| 2026.07.08 | ₩8,174 | ₩8,442 | ₩8,094 | ₩8,415 | +2.95% | 196.3만 |
|---|
| 2026.07.07 | ₩8,697 | ₩8,764 | ₩8,241 | ₩8,295 | -4.62% | 186만 |
|---|
| 2026.07.06 | ₩8,295 | ₩8,824 | ₩8,281 | ₩8,724 | +5.17% | 335.7만 |
|---|
| 2026.07.02 | ₩8,516 | ₩8,858 | ₩8,047 | ₩8,255 | -3.07% | 320.2만 |
|---|
| 2026.07.01 | ₩8,415 | ₩8,697 | ₩8,268 | ₩8,415 | 0.00% | 295.6만 |
|---|
| 2026.06.30 | ₩8,308 | ₩8,717 | ₩8,147 | ₩8,496 | +2.26% | 329.3만 |
|---|
| 2026.06.29 | ₩8,583 | ₩8,824 | ₩8,080 | ₩8,295 | -3.36% | 337.2만 |
|---|
| 2026.06.26 | ₩8,174 | ₩8,549 | ₩8,000 | ₩8,469 | +3.61% | 775.2만 |
|---|
| 2026.06.25 | ₩8,281 | ₩8,389 | ₩7,812 | ₩8,362 | +0.97% | 432.6만 |
|---|
| 2026.06.24 | ₩8,978 | ₩9,032 | ₩8,114 | ₩8,308 | -7.46% | 450.6만 |
|---|
| 2026.06.23 | ₩8,817 | ₩9,300 | ₩8,710 | ₩9,018 | +2.28% | 320만 |
|---|
| 2026.06.22 | ₩9,662 | ₩10,405 | ₩9,099 | ₩9,112 | -5.69% | 527.1만 |
|---|
| 2026.06.18 | ₩11,337 | ₩11,672 | ₩9,608 | ₩9,863 | -13.00% | 1153.7만 |
|---|
| 2026.06.17 | ₩9,876 | ₩10,352 | ₩9,729 | ₩9,769 | -1.09% | 308.3만 |
|---|
| 2026.06.16 | ₩10,318 | ₩10,412 | ₩9,715 | ₩9,903 | -4.03% | 228.3만 |
|---|
| 2026.06.15 | ₩10,037 | ₩10,613 | ₩9,889 | ₩10,385 | +3.47% | 278.1만 |
|---|
| 2026.06.12 | ₩10,144 | ₩10,144 | ₩9,581 | ₩9,595 | -5.42% | 210.3만 |
|---|
| 2026.06.11 | ₩9,380 | ₩10,117 | ₩9,065 | ₩10,104 | +7.71% | 443.4만 |
|---|
| 2026.06.10 | ₩9,822 | ₩10,148 | ₩9,327 | ₩9,380 | -4.50% | 227.1만 |
|---|
| 2026.06.09 | ₩10,626 | ₩10,801 | ₩9,568 | ₩10,037 | -5.55% | 317만 |
|---|
| 2026.06.08 | ₩10,318 | ₩11,146 | ₩10,198 | ₩10,546 | +2.21% | 269.7만 |
|---|
| 2026.06.05 | ₩10,602 | ₩10,908 | ₩9,849 | ₩10,157 | -4.20% | 492.5만 |
|---|
| 2026.06.04 | ₩12,636 | ₩14,124 | ₩10,941 | ₩10,961 | -13.26% | 1344.2만 |
|---|
| 2026.06.03 | ₩11,819 | ₩11,819 | ₩11,156 | ₩11,162 | -5.56% | 243.6만 |
|---|
| 2026.06.02 | ₩12,596 | ₩12,998 | ₩12,020 | ₩12,020 | -4.57% | 229.9만 |
|---|
| 2026.06.01 | ₩12,315 | ₩13,112 | ₩12,100 | ₩12,824 | +4.13% | 259.7만 |
|---|
| 2026.05.29 | ₩12,596 | ₩12,596 | ₩11,806 | ₩12,315 | -2.23% | 294.3만 |
|---|
| 2026.05.28 | ₩12,891 | ₩13,199 | ₩12,496 | ₩12,677 | -1.66% | 290.3만 |
|---|
| 2026.05.27 | ₩11,926 | ₩13,119 | ₩11,832 | ₩13,065 | +9.55% | 478.4만 |
|---|
| 2026.05.26 | ₩10,988 | ₩12,388 | ₩10,988 | ₩11,940 | +8.66% | 480.9만 |
|---|
| 2026.05.22 | ₩10,747 | ₩11,377 | ₩10,720 | ₩10,988 | +2.24% | 305.2만 |
|---|
| 2026.05.21 | ₩9,742 | ₩11,002 | ₩9,702 | ₩10,801 | +10.87% | 287만 |
|---|
| 2026.05.20 | ₩9,394 | ₩9,970 | ₩9,139 | ₩9,876 | +5.14% | 222.2만 |
|---|
| 2026.05.19 | ₩9,970 | ₩10,010 | ₩9,420 | ₩9,474 | -4.97% | 245.1만 |
|---|
| 2026.05.18 | ₩9,662 | ₩10,184 | ₩9,461 | ₩10,050 | +4.02% | 255.2만 |
|---|
| 2026.05.15 | ₩9,708 | ₩10,385 | ₩9,260 | ₩9,655 | -0.55% | 388.4만 |
|---|
| 2026.05.14 | ₩10,854 | ₩11,417 | ₩10,144 | ₩10,948 | +0.86% | 489.2만 |
|---|
| 2026.05.13 | ₩10,533 | ₩11,283 | ₩10,403 | ₩11,149 | +5.85% | 335.8만 |
|---|
| 2026.05.12 | ₩10,707 | ₩10,834 | ₩10,412 | ₩10,613 | -0.88% | 210.1만 |
|---|
| 2026.05.11 | ₩10,837 | ₩11,129 | ₩10,251 | ₩10,935 | +0.90% | 335만 |
|---|
| 2026.05.08 | ₩10,010 | ₩11,598 | ₩9,889 | ₩11,149 | +11.38% | 661.5만 |
|---|
| 2026.05.07 | ₩10,667 | ₩10,693 | ₩9,889 | ₩10,010 | -6.16% | 241.9만 |
|---|
| 2026.05.06 | ₩9,849 | ₩10,807 | ₩9,715 | ₩10,787 | +9.52% | 381.8만 |
|---|
| 2026.05.05 | ₩9,715 | ₩9,903 | ₩9,396 | ₩9,796 | +0.83% | 203.7만 |
|---|
| 2026.05.04 | ₩9,755 | ₩10,164 | ₩9,353 | ₩9,514 | -2.47% | 287.6만 |
|---|
| 2026.05.01 | ₩10,144 | ₩10,278 | ₩9,648 | ₩9,836 | -3.04% | 307.8만 |
|---|
| 2026.04.30 | ₩9,005 | ₩10,378 | ₩8,951 | ₩10,090 | +12.05% | 514만 |
|---|
| 2026.04.29 | ₩9,434 | ₩9,434 | ₩8,757 | ₩8,925 | -5.40% | 201.8만 |
|---|
| 2026.04.28 | ₩9,434 | ₩9,568 | ₩9,300 | ₩9,394 | -0.43% | 202.4만 |
|---|
| 2026.04.27 | ₩8,683 | ₩9,789 | ₩8,657 | ₩9,662 | +11.27% | 481.8만 |
|---|
| 2026.04.24 | ₩8,898 | ₩8,911 | ₩8,415 | ₩8,737 | -1.81% | 189.7만 |
|---|
| 2026.04.23 | ₩8,951 | ₩9,501 | ₩8,556 | ₩8,737 | -2.40% | 379.4만 |
|---|
| 2026.04.22 | ₩8,817 | ₩9,072 | ₩8,683 | ₩8,992 | +1.98% | 264.7만 |
|---|
| 2026.04.21 | ₩9,246 | ₩9,246 | ₩8,502 | ₩8,630 | -6.67% | 314.5만 |
|---|
| 2026.04.20 | ₩8,429 | ₩9,581 | ₩8,336 | ₩9,246 | +9.70% | 631.7만 |
|---|
| 2026.04.17 | ₩8,576 | ₩8,971 | ₩8,429 | ₩8,469 | -1.25% | 418.9만 |
|---|
| 2026.04.16 | ₩7,692 | ₩9,126 | ₩7,625 | ₩8,563 | +11.32% | 1131만 |
|---|
| 2026.04.15 | ₩7,075 | ₩7,491 | ₩7,015 | ₩7,477 | +5.68% | 259.6만 |
|---|
| 2026.04.14 | ₩7,089 | ₩7,250 | ₩6,915 | ₩6,995 | -1.32% | 167.3만 |
|---|
| 2026.04.13 | ₩6,620 | ₩6,955 | ₩6,566 | ₩6,941 | +4.86% | 156.5만 |
|---|
| 2026.04.10 | ₩6,874 | ₩6,941 | ₩6,673 | ₩6,687 | -2.73% | 105.4만 |
|---|
| 2026.04.09 | ₩6,821 | ₩6,888 | ₩6,693 | ₩6,848 | +0.39% | 109.7만 |
|---|
| 2026.04.08 | ₩6,995 | ₩7,089 | ₩6,787 | ₩6,874 | -1.72% | 143.5만 |
|---|
| 2026.04.07 | ₩6,512 | ₩6,653 | ₩6,405 | ₩6,620 | +1.65% | 144.4만 |
|---|
| 2026.04.06 | ₩6,673 | ₩6,794 | ₩6,593 | ₩6,620 | -0.80% | 166.3만 |
|---|
| 2026.04.02 | ₩6,459 | ₩6,807 | ₩6,432 | ₩6,673 | +3.32% | 155만 |
|---|
| 2026.04.01 | ₩6,861 | ₩6,988 | ₩6,653 | ₩6,714 | -2.15% | 185.3만 |
|---|
| 2026.03.31 | ₩6,392 | ₩6,848 | ₩6,325 | ₩6,834 | +6.92% | 221.4만 |
|---|
| 2026.03.30 | ₩6,338 | ₩6,419 | ₩6,191 | ₩6,258 | -1.27% | 144.2만 |
|---|
| 2026.03.27 | ₩6,512 | ₩6,566 | ₩6,231 | ₩6,311 | -3.09% | 234만 |
|---|
| 2026.03.26 | ₩6,754 | ₩6,915 | ₩6,526 | ₩6,687 | -0.99% | 240.3만 |
|---|
| 2026.03.25 | ₩6,982 | ₩7,142 | ₩6,774 | ₩6,848 | -1.92% | 123.4만 |
|---|
| 2026.03.24 | ₩6,955 | ₩7,028 | ₩6,794 | ₩6,861 | -1.35% | 182.3만 |
|---|
| 2026.03.23 | ₩6,995 | ₩7,169 | ₩6,975 | ₩7,075 | +1.15% | 159.5만 |
|---|
| 2026.03.20 | ₩7,035 | ₩7,129 | ₩6,848 | ₩6,968 | -0.95% | 198.6만 |
|---|
| 2026.03.19 | ₩6,995 | ₩7,116 | ₩6,807 | ₩7,075 | +1.15% | 144만 |
|---|
| 2026.03.18 | ₩7,263 | ₩7,343 | ₩7,062 | ₩7,156 | -1.48% | 111.8만 |
|---|
| 2026.03.17 | ₩7,243 | ₩7,384 | ₩7,183 | ₩7,303 | +0.83% | 119.8만 |
|---|
| 2026.03.16 | ₩7,276 | ₩7,343 | ₩7,129 | ₩7,196 | -1.10% | 135.9만 |
|---|
| 2026.03.13 | ₩7,424 | ₩7,451 | ₩7,069 | ₩7,142 | -3.79% | 133.9만 |
|---|
| 2026.03.12 | ₩7,317 | ₩7,397 | ₩7,169 | ₩7,303 | -0.18% | 144.1만 |
|---|
| 2026.03.11 | ₩7,062 | ₩7,538 | ₩7,062 | ₩7,477 | +5.88% | 174.2만 |
|---|
| 2026.03.10 | ₩7,089 | ₩7,263 | ₩6,935 | ₩7,008 | -1.13% | 231.1만 |
|---|
| 2026.03.09 | ₩6,432 | ₩7,129 | ₩6,338 | ₩7,116 | +10.62% | 338.9만 |
|---|
| 2026.03.06 | ₩7,089 | ₩7,205 | ₩6,258 | ₩6,579 | -7.18% | 698.4만 |
|---|
| 2026.03.05 | ₩7,343 | ₩7,605 | ₩7,317 | ₩7,518 | +2.37% | 237만 |
|---|
| 2026.03.04 | ₩7,357 | ₩7,558 | ₩7,274 | ₩7,437 | +1.09% | 196만 |
|---|
| 2026.03.03 | ₩7,118 | ₩7,518 | ₩7,118 | ₩7,236 | +1.66% | 189만 |
|---|
| 2026.03.02 | ₩6,968 | ₩7,477 | ₩6,941 | ₩7,370 | +5.77% | 246.1만 |
|---|
| 2026.02.27 | ₩7,370 | ₩7,564 | ₩7,169 | ₩7,250 | -1.64% | 193.3만 |
|---|
| 2026.02.26 | ₩7,719 | ₩7,732 | ₩7,370 | ₩7,611 | -1.39% | 162.6만 |
|---|
| 2026.02.25 | ₩7,692 | ₩7,832 | ₩7,583 | ₩7,719 | +0.35% | 104.2만 |
|---|
| 2026.02.24 | ₩7,410 | ₩7,752 | ₩7,276 | ₩7,665 | +3.44% | 221.2만 |
|---|
| 2026.02.23 | ₩7,799 | ₩7,806 | ₩7,370 | ₩7,410 | -4.98% | 223.8만 |
|---|
| 2026.02.20 | ₩7,678 | ₩7,993 | ₩7,638 | ₩7,879 | +2.62% | 141.2만 |
|---|
| 2026.02.19 | ₩7,719 | ₩7,819 | ₩7,598 | ₩7,772 | +0.69% | 172.5만 |
|---|
| 2026.02.18 | ₩7,705 | ₩8,141 | ₩7,602 | ₩7,879 | +2.26% | 173.8만 |
|---|
| 2026.02.17 | ₩7,906 | ₩7,973 | ₩7,571 | ₩7,732 | -2.20% | 162.3만 |
|---|
| 2026.02.13 | ₩8,067 | ₩8,241 | ₩7,819 | ₩7,987 | -1.00% | 145.7만 |
|---|
| 2026.02.12 | ₩8,255 | ₩8,348 | ₩7,739 | ₩8,067 | -2.27% | 223.9만 |
|---|
| 2026.02.11 | ₩8,549 | ₩8,610 | ₩8,121 | ₩8,241 | -3.61% | 182.7만 |
|---|
| 2026.02.10 | ₩8,335 | ₩8,610 | ₩8,295 | ₩8,482 | +1.77% | 186.9만 |
|---|
| 2026.02.09 | ₩8,040 | ₩8,516 | ₩7,933 | ₩8,375 | +4.17% | 319.5만 |
|---|
| 2026.02.06 | ₩7,370 | ₩7,826 | ₩7,276 | ₩7,745 | +5.09% | 207.5만 |
|---|
| 2026.02.05 | ₩7,491 | ₩7,558 | ₩7,095 | ₩7,169 | -4.29% | 299만 |
|---|
| 2026.02.04 | ₩7,638 | ₩7,806 | ₩7,410 | ₩7,665 | +0.35% | 206.6만 |
|---|
| 2026.02.03 | ₩7,397 | ₩7,625 | ₩7,303 | ₩7,598 | +2.72% | 235.1만 |
|---|
| 2026.02.02 | ₩7,585 | ₩7,665 | ₩7,384 | ₩7,397 | -2.47% | 239.6만 |
|---|
| 2026.01.30 | ₩7,893 | ₩7,987 | ₩7,424 | ₩7,625 | -3.40% | 251.4만 |
|---|
| 2026.01.29 | ₩7,946 | ₩8,067 | ₩7,665 | ₩8,040 | +1.18% | 219.2만 |
|---|
| 2026.01.28 | ₩8,174 | ₩8,301 | ₩7,903 | ₩7,987 | -2.30% | 186.2만 |
|---|
| 2026.01.27 | ₩8,000 | ₩8,074 | ₩7,899 | ₩8,027 | +0.34% | 119.9만 |
|---|
| 2026.01.26 | ₩8,161 | ₩8,221 | ₩7,960 | ₩7,987 | -2.13% | 148.7만 |
|---|
| 2026.01.23 | ₩8,402 | ₩8,536 | ₩8,234 | ₩8,255 | -1.75% | 121.1만 |
|---|
| 2026.01.22 | ₩8,335 | ₩8,710 | ₩8,335 | ₩8,456 | +1.45% | 163.8만 |
|---|
| 2026.01.21 | ₩7,732 | ₩8,422 | ₩7,719 | ₩8,295 | +7.28% | 234.2만 |
|---|
| 2026.01.20 | ₩7,906 | ₩8,087 | ₩7,692 | ₩7,705 | -2.54% | 205.9만 |
|---|
| 2026.01.16 | ₩8,121 | ₩8,268 | ₩8,040 | ₩8,094 | -0.33% | 157.6만 |
|---|
| 2026.01.15 | ₩8,402 | ₩8,402 | ₩8,067 | ₩8,094 | -3.67% | 174.8만 |
|---|
| 2026.01.14 | ₩8,509 | ₩8,516 | ₩8,322 | ₩8,415 | -1.10% | 147.3만 |
|---|
| 2026.01.13 | ₩8,670 | ₩8,710 | ₩8,255 | ₩8,509 | -1.85% | 183.9만 |
|---|
| 2026.01.12 | ₩9,059 | ₩9,059 | ₩8,603 | ₩8,630 | -4.73% | 218.5만 |
|---|
| 2026.01.09 | ₩8,951 | ₩9,327 | ₩8,858 | ₩9,059 | +1.20% | 167.3만 |
|---|
| 2026.01.08 | ₩8,750 | ₩9,018 | ₩8,710 | ₩8,884 | +1.53% | 150.2만 |
|---|
| 2026.01.07 | ₩9,206 | ₩9,434 | ₩8,791 | ₩8,858 | -3.78% | 248.1만 |
|---|
| 2026.01.06 | ₩8,516 | ₩9,032 | ₩8,429 | ₩9,005 | +5.74% | 245.1만 |
|---|
| 2026.01.05 | ₩8,536 | ₩8,831 | ₩8,295 | ₩8,590 | +0.63% | 288.2만 |
|---|
| 2026.01.02 | ₩8,556 | ₩8,643 | ₩8,382 | ₩8,536 | -0.23% | 164.3만 |
|---|
| 2025.12.31 | ₩8,764 | ₩8,864 | ₩8,389 | ₩8,469 | -3.36% | 290만 |
|---|
| 2025.12.30 | ₩8,791 | ₩8,925 | ₩8,737 | ₩8,791 | 0.00% | 145.2만 |
|---|
| 2025.12.29 | ₩8,804 | ₩8,945 | ₩8,697 | ₩8,804 | 0.00% | 159.8만 |
|---|
| 2025.12.26 | ₩9,286 | ₩9,286 | ₩8,844 | ₩8,938 | -3.75% | 168.2만 |
|---|
| 2025.12.24 | ₩9,273 | ₩9,333 | ₩9,085 | ₩9,313 | +0.43% | 76.4만 |
|---|
| 2025.12.23 | ₩9,394 | ₩9,601 | ₩9,059 | ₩9,300 | -1.00% | 187.1만 |
|---|
| 2025.12.22 | ₩9,353 | ₩9,615 | ₩9,246 | ₩9,487 | +1.43% | 177만 |
|---|
| 2025.12.19 | ₩9,166 | ₩9,367 | ₩9,072 | ₩9,246 | +0.88% | 346.7만 |
|---|
| 2025.12.18 | ₩8,844 | ₩9,152 | ₩8,844 | ₩9,032 | +2.12% | 221.5만 |
|---|
| 2025.12.17 | ₩8,978 | ₩9,152 | ₩8,590 | ₩8,630 | -3.88% | 228.8만 |
|---|
| 2025.12.16 | ₩8,469 | ₩8,978 | ₩8,462 | ₩8,951 | +5.70% | 200.5만 |
|---|
| 2025.12.15 | ₩9,353 | ₩9,380 | ₩8,442 | ₩8,569 | -8.38% | 293.8만 |
|---|
| 2025.12.12 | ₩9,715 | ₩9,903 | ₩9,306 | ₩9,394 | -3.31% | 242.1만 |
|---|
| 2025.12.11 | ₩9,581 | ₩9,943 | ₩9,568 | ₩9,729 | +1.54% | 210.8만 |
|---|
| 2025.12.10 | ₩9,595 | ₩10,218 | ₩9,340 | ₩9,702 | +1.12% | 394.1만 |
|---|
| 2025.12.09 | ₩9,514 | ₩9,816 | ₩9,507 | ₩9,688 | +1.83% | 210.2만 |
|---|
| 2025.12.08 | ₩9,541 | ₩9,727 | ₩9,340 | ₩9,648 | +1.12% | 223.9만 |
|---|
| 2025.12.05 | ₩10,265 | ₩10,372 | ₩9,501 | ₩9,541 | -7.05% | 258.9만 |
|---|
| 2025.12.04 | ₩10,265 | ₩10,573 | ₩10,184 | ₩10,345 | +0.78% | 345.4만 |
|---|
| 2025.12.03 | ₩9,574 | ₩10,258 | ₩9,473 | ₩10,211 | +6.65% | 320.4만 |
|---|
| 2025.12.02 | ₩9,059 | ₩9,574 | ₩9,012 | ₩9,514 | +5.03% | 310.6만 |
|---|
| 2025.12.01 | ₩8,683 | ₩9,099 | ₩8,610 | ₩9,018 | +3.86% | 284만 |
|---|
| 2025.11.28 | ₩9,112 | ₩9,246 | ₩8,998 | ₩9,072 | -0.44% | 166.6만 |
|---|
| 2025.11.26 | ₩9,045 | ₩9,306 | ₩9,018 | ₩9,059 | +0.15% | 353.5만 |
|---|
| 2025.11.25 | ₩8,724 | ₩9,072 | ₩8,703 | ₩9,072 | +3.99% | 444.3만 |
|---|
| 2025.11.24 | ₩8,040 | ₩8,804 | ₩7,926 | ₩8,724 | +8.50% | 718.9만 |
|---|
| 2025.11.21 | ₩7,183 | ₩7,685 | ₩7,183 | ₩7,625 | +6.16% | 478.6만 |
|---|
| 2025.11.20 | ₩7,504 | ₩7,678 | ₩7,116 | ₩7,129 | -5.00% | 394.1만 |
|---|
| 2025.11.19 | ₩7,504 | ₩7,719 | ₩7,250 | ₩7,290 | -2.86% | 340.7만 |
|---|
| 2025.11.18 | ₩6,941 | ₩7,658 | ₩6,928 | ₩7,464 | +7.53% | 472.7만 |
|---|
| 2025.11.17 | ₩7,544 | ₩7,544 | ₩6,841 | ₩7,035 | -6.75% | 418.1만 |
|---|
| 2025.11.14 | ₩7,384 | ₩7,652 | ₩7,317 | ₩7,558 | +2.36% | 294.2만 |
|---|
| 2025.11.13 | ₩8,040 | ₩8,087 | ₩7,571 | ₩7,598 | -5.50% | 398.8만 |
|---|
| 2025.11.12 | ₩8,241 | ₩8,295 | ₩7,920 | ₩8,147 | -1.14% | 428.8만 |
|---|
| 2025.11.11 | ₩8,804 | ₩8,804 | ₩8,174 | ₩8,228 | -6.54% | 539.2만 |
|---|
| 2025.11.10 | ₩8,791 | ₩9,166 | ₩8,308 | ₩8,791 | 0.00% | 1210만 |
|---|
| 2025.11.07 | ₩7,759 | ₩7,933 | ₩7,516 | ₩7,893 | +1.73% | 297.6만 |
|---|
| 2025.11.06 | ₩8,295 | ₩8,301 | ₩7,866 | ₩7,893 | -4.85% | 248.4만 |
|---|
| 2025.11.05 | ₩8,161 | ₩8,402 | ₩8,094 | ₩8,281 | +1.48% | 197.9만 |
|---|
| 2025.11.04 | ₩8,000 | ₩8,241 | ₩7,893 | ₩8,121 | +1.51% | 281.7만 |
|---|
| 2025.11.03 | ₩9,112 | ₩9,126 | ₩8,308 | ₩8,335 | -8.53% | 429.8만 |
|---|
| 2025.10.31 | ₩8,992 | ₩9,286 | ₩8,951 | ₩9,193 | +2.24% | 245.6만 |
|---|
| 2025.10.30 | ₩8,992 | ₩9,219 | ₩8,871 | ₩9,005 | +0.15% | 190.7만 |
|---|
| 2025.10.29 | ₩9,434 | ₩9,528 | ₩9,032 | ₩9,126 | -3.27% | 357.5만 |
|---|
| 2025.10.28 | ₩9,541 | ₩9,641 | ₩9,327 | ₩9,447 | -0.98% | 283.5만 |
|---|
| 2025.10.27 | ₩9,715 | ₩9,856 | ₩9,581 | ₩9,595 | -1.24% | 178.8만 |
|---|
| 2025.10.24 | ₩9,742 | ₩9,842 | ₩9,534 | ₩9,568 | -1.79% | 218.4만 |
|---|
| 2025.10.23 | ₩9,313 | ₩9,581 | ₩9,239 | ₩9,514 | +2.16% | 174.6만 |
|---|
| 2025.10.22 | ₩9,648 | ₩9,675 | ₩9,117 | ₩9,300 | -3.61% | 365.1만 |
|---|
| 2025.10.21 | ₩9,769 | ₩10,037 | ₩9,688 | ₩9,782 | +0.14% | 196.9만 |
|---|
| 2025.10.20 | ₩9,688 | ₩10,003 | ₩9,682 | ₩9,822 | +1.38% | 193.5만 |
|---|
| 2025.10.17 | ₩9,849 | ₩10,010 | ₩9,507 | ₩9,528 | -3.27% | 309.4만 |
|---|
| 2025.10.16 | ₩10,707 | ₩10,961 | ₩10,023 | ₩10,050 | -6.13% | 320.2만 |
|---|
| 2025.10.15 | ₩10,948 | ₩11,102 | ₩10,586 | ₩10,720 | -2.08% | 298.8만 |
|---|
| 2025.10.14 | ₩10,265 | ₩11,042 | ₩10,097 | ₩10,747 | +4.70% | 294.8만 |
|---|
| 2025.10.13 | ₩10,251 | ₩10,566 | ₩10,090 | ₩10,506 | +2.48% | 299.1만 |
|---|
| 2025.10.10 | ₩10,720 | ₩10,894 | ₩9,976 | ₩9,997 | -6.75% | 397.5만 |
|---|