시장 데이터를 불러오는 중
전체 종목
Vroom, Inc. - Common Stock 과거 주가
Vroom, Inc. - Common Stock · VRM · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vroom, Inc. - Common Stock · VRM · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,712 | ₩12,811 | ₩11,712 | ₩12,476 | +6.52% | 5.4천 |
| 2026.10.08 | ₩11,926 | ₩12,047 | ₩11,725 | ₩12,007 | +0.67% | 1.8만 |
| 2026.10.07 | ₩11,980 | ₩12,221 | ₩11,873 | ₩11,873 | -0.89% | 5.2천 |
| 2026.10.06 | ₩12,288 | ₩12,529 | ₩12,167 | ₩12,529 | +1.96% | 2.9천 |
| 2026.10.05 | ₩12,033 | ₩12,871 | ₩12,033 | ₩12,087 | +0.45% | 1.3만 |
| 2026.10.02 | ₩12,181 | ₩12,770 | ₩12,100 | ₩12,100 | -0.66% | 3.5천 |
| 2026.10.01 | ₩13,286 | ₩13,286 | ₩12,422 | ₩12,516 | -5.80% | 5천 |
| 2026.09.30 | ₩12,998 | ₩13,266 | ₩12,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,266 |
| +2.06% |
| 5.7천 |
| 2026.09.29 | ₩13,333 | ₩13,333 | ₩12,757 | ₩12,851 | -3.62% | 7.6천 |
|---|
| 2026.09.28 | ₩13,132 | ₩13,132 | ₩12,991 | ₩13,065 | -0.51% | 1.4천 |
|---|
| 2026.09.25 | ₩13,065 | ₩13,306 | ₩12,891 | ₩12,945 | -0.92% | 2.3천 |
|---|
| 2026.09.24 | ₩12,556 | ₩13,045 | ₩12,248 | ₩13,045 | +3.90% | 5.9천 |
|---|
| 2026.09.23 | ₩12,730 | ₩12,730 | ₩12,449 | ₩12,529 | -1.58% | 2.5천 |
|---|
| 2026.09.22 | ₩12,837 | ₩13,119 | ₩12,127 | ₩12,744 | -0.73% | 1만 |
|---|
| 2026.09.21 | ₩12,985 | ₩13,467 | ₩12,141 | ₩12,636 | -2.68% | 1.3만 |
|---|
| 2026.09.18 | ₩13,434 | ₩13,816 | ₩12,757 | ₩12,878 | -4.14% | 1.5만 |
|---|
| 2026.09.17 | ₩13,400 | ₩13,467 | ₩13,136 | ₩13,467 | +0.50% | 5.7천 |
|---|
| 2026.09.16 | ₩13,601 | ₩13,802 | ₩13,588 | ₩13,588 | -0.10% | 4.3천 |
|---|
| 2026.09.15 | ₩13,816 | ₩13,983 | ₩13,079 | ₩13,601 | -1.55% | 2.3만 |
|---|
| 2026.09.14 | ₩13,601 | ₩14,392 | ₩13,119 | ₩14,057 | +3.35% | 1.8만 |
|---|
| 2026.09.11 | ₩13,923 | ₩14,224 | ₩12,087 | ₩13,454 | -3.37% | 5.1만 |
|---|
| 2026.09.10 | ₩13,534 | ₩14,231 | ₩13,199 | ₩13,749 | +1.58% | 4.7만 |
|---|
| 2026.09.09 | ₩14,472 | ₩14,573 | ₩13,389 | ₩13,956 | -3.56% | 1.8만 |
|---|
| 2026.09.08 | ₩14,847 | ₩15,316 | ₩12,864 | ₩14,472 | -2.53% | 34.7만 |
|---|
| 2026.09.04 | ₩14,070 | ₩16,080 | ₩12,797 | ₩14,512 | +3.14% | 54.9만 |
|---|
| 2026.09.03 | ₩12,342 | ₩13,963 | ₩11,765 | ₩13,641 | +10.53% | 20.2만 |
|---|
| 2026.09.02 | ₩13,058 | ₩13,058 | ₩12,181 | ₩12,194 | -6.62% | 8.6천 |
|---|
| 2026.09.01 | ₩12,367 | ₩13,009 | ₩12,244 | ₩12,462 | +0.77% | 8.8천 |
|---|
| 2026.08.31 | ₩12,462 | ₩12,462 | ₩12,462 | ₩12,462 | 0.00% | 800 |
|---|
| 2026.08.28 | ₩12,208 | ₩12,342 | ₩12,208 | ₩12,301 | +0.77% | 2.5천 |
|---|
| 2026.08.27 | ₩12,502 | ₩12,883 | ₩12,221 | ₩12,221 | -2.25% | 3.4천 |
|---|
| 2026.08.26 | ₩12,208 | ₩13,306 | ₩12,208 | ₩12,610 | +3.29% | 1.2만 |
|---|
| 2026.08.25 | ₩12,730 | ₩13,186 | ₩12,201 | ₩12,589 | -1.11% | 1.1만 |
|---|
| 2026.08.24 | ₩13,217 | ₩13,306 | ₩13,092 | ₩13,092 | -0.94% | 2.3천 |
|---|
| 2026.08.21 | ₩14,378 | ₩14,378 | ₩13,273 | ₩13,775 | -4.19% | 4.4천 |
|---|
| 2026.08.20 | ₩13,280 | ₩13,896 | ₩12,871 | ₩13,213 | -0.50% | 7.4천 |
|---|
| 2026.08.19 | ₩13,507 | ₩13,507 | ₩12,208 | ₩13,373 | -0.99% | 2.4만 |
|---|
| 2026.08.18 | ₩13,454 | ₩14,921 | ₩12,623 | ₩12,623 | -6.18% | 1만 |
|---|
| 2026.08.17 | ₩14,533 | ₩15,662 | ₩12,945 | ₩12,945 | -10.93% | 1.1만 |
|---|
| 2026.08.14 | ₩14,177 | ₩15,643 | ₩13,966 | ₩14,539 | +2.55% | 1.1만 |
|---|
| 2026.08.13 | ₩13,333 | ₩14,767 | ₩12,722 | ₩13,816 | +3.62% | 1.1만 |
|---|
| 2026.08.12 | ₩13,434 | ₩13,680 | ₩13,052 | ₩13,347 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩13,320 | ₩13,414 | ₩12,476 | ₩13,186 | -1.01% | 9.1천 |
|---|
| 2026.08.10 | ₩12,878 | ₩13,360 | ₩12,878 | ₩13,105 | +1.77% | 3.4천 |
|---|
| 2026.08.07 | ₩12,569 | ₩12,569 | ₩12,301 | ₩12,330 | -1.91% | 3.1천 |
|---|
| 2026.08.06 | ₩12,543 | ₩13,333 | ₩12,087 | ₩12,374 | -1.35% | 1.6만 |
|---|
| 2026.08.05 | ₩9,474 | ₩13,607 | ₩9,474 | ₩12,777 | +34.87% | 10만 |
|---|
| 2026.08.04 | ₩9,461 | ₩9,481 | ₩9,407 | ₩9,434 | -0.28% | 2.6천 |
|---|
| 2026.08.03 | ₩9,448 | ₩10,211 | ₩9,112 | ₩9,581 | +1.40% | 9천 |
|---|
| 2026.07.31 | ₩9,246 | ₩10,767 | ₩9,246 | ₩10,037 | +8.55% | 6.4천 |
|---|
| 2026.07.30 | ₩9,514 | ₩9,514 | ₩9,246 | ₩9,246 | -2.82% | 3.3천 |
|---|
| 2026.07.29 | ₩9,971 | ₩9,971 | ₩9,246 | ₩9,367 | -6.06% | 4.3천 |
|---|
| 2026.07.28 | ₩9,489 | ₩9,715 | ₩9,407 | ₩9,470 | -0.20% | 2.3천 |
|---|
| 2026.07.27 | ₩9,641 | ₩9,641 | ₩9,641 | ₩9,641 | 0.00% | 900 |
|---|
| 2026.07.24 | ₩9,668 | ₩9,668 | ₩9,501 | ₩9,501 | -1.73% | 1.5천 |
|---|
| 2026.07.23 | ₩9,956 | ₩10,689 | ₩9,648 | ₩9,809 | -1.48% | 4.9천 |
|---|
| 2026.07.22 | ₩10,090 | ₩10,184 | ₩9,420 | ₩9,420 | -6.64% | 8천 |
|---|
| 2026.07.21 | ₩9,655 | ₩11,055 | ₩9,474 | ₩10,318 | +6.87% | 7천 |
|---|
| 2026.07.20 | ₩9,829 | ₩9,829 | ₩9,474 | ₩9,474 | -3.61% | 1.6천 |
|---|
| 2026.07.17 | ₩9,554 | ₩9,554 | ₩9,554 | ₩9,554 | 0.00% | 900 |
|---|
| 2026.07.16 | ₩10,037 | ₩10,037 | ₩9,474 | ₩9,635 | -4.01% | 4.4천 |
|---|
| 2026.07.15 | ₩9,608 | ₩10,037 | ₩9,474 | ₩10,037 | +4.46% | 7.1천 |
|---|
| 2026.07.14 | ₩10,023 | ₩10,037 | ₩9,246 | ₩9,876 | -1.47% | 1.6만 |
|---|
| 2026.07.13 | ₩9,595 | ₩10,084 | ₩9,595 | ₩9,702 | +1.12% | 6천 |
|---|
| 2026.07.10 | ₩10,144 | ₩10,144 | ₩9,300 | ₩9,822 | -3.17% | 1만 |
|---|
| 2026.07.09 | ₩10,265 | ₩10,265 | ₩9,380 | ₩9,648 | -6.01% | 3.2만 |
|---|
| 2026.07.08 | ₩10,031 | ₩10,559 | ₩10,010 | ₩10,291 | +2.59% | 2.2만 |
|---|
| 2026.07.07 | ₩10,332 | ₩10,419 | ₩10,191 | ₩10,325 | -0.06% | 7.9천 |
|---|
| 2026.07.06 | ₩11,404 | ₩11,540 | ₩10,037 | ₩10,077 | -11.63% | 3.4만 |
|---|
| 2026.07.02 | ₩10,452 | ₩11,846 | ₩10,452 | ₩11,176 | +6.92% | 3.6만 |
|---|
| 2026.07.01 | ₩10,184 | ₩10,908 | ₩9,822 | ₩10,787 | +5.92% | 3만 |
|---|
| 2026.06.30 | ₩10,251 | ₩10,620 | ₩10,064 | ₩10,318 | +0.65% | 2.3만 |
|---|
| 2026.06.29 | ₩11,846 | ₩11,846 | ₩10,184 | ₩10,613 | -10.41% | 3.3만 |
|---|
| 2026.06.26 | ₩12,435 | ₩12,435 | ₩11,377 | ₩11,377 | -8.51% | 12.2만 |
|---|
| 2026.06.25 | ₩12,409 | ₩13,347 | ₩11,524 | ₩11,993 | -3.35% | 3.1만 |
|---|
| 2026.06.24 | ₩11,913 | ₩13,771 | ₩10,935 | ₩12,543 | +5.29% | 3.9만 |
|---|
| 2026.06.23 | ₩11,672 | ₩12,163 | ₩11,243 | ₩11,484 | -1.61% | 4.4만 |
|---|
| 2026.06.22 | ₩14,968 | ₩16,067 | ₩11,586 | ₩12,221 | -18.35% | 2.1만 |
|---|
| 2026.06.18 | ₩14,070 | ₩14,660 | ₩12,784 | ₩13,615 | -3.24% | 5만 |
|---|
| 2026.06.17 | ₩10,894 | ₩21,373 | ₩10,868 | ₩14,338 | +31.61% | 69.8만 |
|---|
| 2026.06.16 | ₩11,511 | ₩11,986 | ₩10,251 | ₩10,559 | -8.27% | 8.1천 |
|---|
| 2026.06.15 | ₩9,702 | ₩12,797 | ₩9,702 | ₩10,961 | +12.98% | 2.6만 |
|---|
| 2026.06.12 | ₩10,519 | ₩11,296 | ₩9,675 | ₩9,675 | -8.03% | 7.6천 |
|---|
| 2026.06.11 | ₩10,827 | ₩10,952 | ₩10,385 | ₩10,519 | -2.85% | 4천 |
|---|
| 2026.06.10 | ₩10,868 | ₩11,804 | ₩10,720 | ₩10,894 | +0.25% | 4.7천 |
|---|
| 2026.06.09 | ₩14,321 | ₩14,321 | ₩10,868 | ₩10,868 | -24.11% | 1만 |
|---|
| 2026.06.08 | ₩12,476 | ₩15,890 | ₩12,476 | ₩13,038 | +4.51% | 1.2만 |
|---|
| 2026.06.05 | ₩13,909 | ₩13,909 | ₩12,596 | ₩12,596 | -9.44% | 5.8천 |
|---|
| 2026.06.04 | ₩14,338 | ₩14,740 | ₩13,534 | ₩13,635 | -4.91% | 5.3천 |
|---|
| 2026.06.03 | ₩14,740 | ₩15,357 | ₩12,931 | ₩13,293 | -9.82% | 6.9천 |
|---|
| 2026.06.02 | ₩15,115 | ₩16,348 | ₩14,740 | ₩14,767 | -2.30% | 9.9천 |
|---|
| 2026.06.01 | ₩15,424 | ₩16,013 | ₩15,236 | ₩15,638 | +1.39% | 2.7천 |
|---|
| 2026.05.29 | ₩16,496 | ₩16,496 | ₩15,249 | ₩15,812 | -4.14% | 5천 |
|---|
| 2026.05.28 | ₩16,643 | ₩16,643 | ₩14,955 | ₩15,745 | -5.39% | 1.4만 |
|---|
| 2026.05.27 | ₩16,308 | ₩16,737 | ₩15,799 | ₩15,799 | -3.12% | 1.2만 |
|---|
| 2026.05.26 | ₩16,429 | ₩16,918 | ₩16,388 | ₩16,817 | +2.37% | 5.4천 |
|---|
| 2026.05.22 | ₩15,946 | ₩17,420 | ₩15,785 | ₩16,161 | +1.34% | 6천 |
|---|
| 2026.05.21 | ₩15,879 | ₩17,072 | ₩15,879 | ₩16,884 | +6.33% | 3.1천 |
|---|
| 2026.05.20 | ₩16,469 | ₩17,219 | ₩15,893 | ₩16,951 | +2.93% | 4천 |
|---|
| 2026.05.19 | ₩15,933 | ₩16,978 | ₩15,812 | ₩16,469 | +3.36% | 4.7천 |
|---|
| 2026.05.18 | ₩14,914 | ₩15,692 | ₩14,914 | ₩15,692 | +5.21% | 3.6천 |
|---|
| 2026.05.15 | ₩16,335 | ₩16,335 | ₩14,981 | ₩14,981 | -8.29% | 4.2천 |
|---|
| 2026.05.14 | ₩14,807 | ₩16,616 | ₩14,807 | ₩15,276 | +3.17% | 4.4천 |
|---|
| 2026.05.13 | ₩15,933 | ₩16,228 | ₩15,303 | ₩15,571 | -2.27% | 4.4천 |
|---|
| 2026.05.12 | ₩15,142 | ₩17,267 | ₩15,142 | ₩15,759 | +4.07% | 6.1천 |
|---|
| 2026.05.11 | ₩15,826 | ₩18,412 | ₩15,410 | ₩16,683 | +5.42% | 9.4천 |
|---|
| 2026.05.08 | ₩15,142 | ₩17,916 | ₩15,142 | ₩16,522 | +9.12% | 7.9천 |
|---|
| 2026.05.07 | ₩17,554 | ₩17,554 | ₩16,683 | ₩16,683 | -4.96% | 7.7천 |
|---|
| 2026.05.06 | ₩16,469 | ₩18,720 | ₩15,812 | ₩16,013 | -2.77% | 1.3만 |
|---|
| 2026.05.05 | ₩17,125 | ₩17,849 | ₩17,125 | ₩17,273 | +0.86% | 2.2천 |
|---|
| 2026.05.04 | ₩19,725 | ₩19,725 | ₩17,889 | ₩17,889 | -9.31% | 7.6천 |
|---|
| 2026.05.01 | ₩19,635 | ₩20,945 | ₩19,537 | ₩19,537 | -0.50% | 2.9천 |
|---|
| 2026.04.30 | ₩21,341 | ₩21,341 | ₩20,073 | ₩20,073 | -5.94% | 3.5천 |
|---|
| 2026.04.29 | ₩20,971 | ₩21,727 | ₩20,663 | ₩20,663 | -1.47% | 2.9천 |
|---|
| 2026.04.28 | ₩21,427 | ₩21,427 | ₩20,569 | ₩20,569 | -4.00% | 1.4만 |
|---|
| 2026.04.27 | ₩21,548 | ₩21,842 | ₩21,293 | ₩21,293 | -1.18% | 7.4천 |
|---|
| 2026.04.24 | ₩22,110 | ₩22,231 | ₩21,400 | ₩22,231 | +0.55% | 4천 |
|---|
| 2026.04.23 | ₩21,695 | ₩22,191 | ₩21,695 | ₩22,191 | +2.29% | 3.3천 |
|---|
| 2026.04.22 | ₩22,459 | ₩23,651 | ₩22,459 | ₩23,651 | +5.31% | 9.6천 |
|---|
| 2026.04.21 | ₩21,568 | ₩22,553 | ₩21,568 | ₩22,553 | +4.57% | 1.9천 |
|---|
| 2026.04.20 | ₩20,429 | ₩22,780 | ₩20,100 | ₩22,633 | +10.79% | 4.2만 |
|---|
| 2026.04.17 | ₩20,931 | ₩20,931 | ₩20,677 | ₩20,677 | -1.22% | 1.1만 |
|---|
| 2026.04.16 | ₩20,476 | ₩20,770 | ₩20,094 | ₩20,770 | +1.44% | 2.8천 |
|---|
| 2026.04.15 | ₩20,695 | ₩21,769 | ₩19,752 | ₩20,080 | -2.97% | 2.4만 |
|---|
| 2026.04.14 | ₩20,100 | ₩21,253 | ₩19,350 | ₩20,355 | +1.27% | 1.2만 |
|---|
| 2026.04.13 | ₩21,604 | ₩22,070 | ₩20,797 | ₩20,851 | -3.49% | 3.8천 |
|---|
| 2026.04.10 | ₩22,854 | ₩23,584 | ₩21,708 | ₩22,030 | -3.61% | 1.3만 |
|---|
| 2026.04.09 | ₩22,325 | ₩22,713 | ₩20,797 | ₩22,713 | +1.74% | 4.6천 |
|---|
| 2026.04.08 | ₩18,760 | ₩21,896 | ₩18,760 | ₩21,896 | +16.71% | 1.2만 |
|---|
| 2026.04.07 | ₩18,948 | ₩19,243 | ₩18,251 | ₩19,243 | +1.56% | 8.9천 |
|---|
| 2026.04.06 | ₩18,492 | ₩18,506 | ₩18,264 | ₩18,264 | -1.23% | 4천 |
|---|
| 2026.04.02 | ₩17,246 | ₩19,109 | ₩16,844 | ₩19,109 | +10.80% | 1.3만 |
|---|
| 2026.04.01 | ₩17,426 | ₩18,144 | ₩16,965 | ₩17,286 | -0.80% | 1.6만 |
|---|
| 2026.03.31 | ₩17,286 | ₩19,430 | ₩16,918 | ₩17,836 | +3.18% | 1.8만 |
|---|
| 2026.03.30 | ₩16,141 | ₩17,018 | ₩16,141 | ₩16,978 | +5.19% | 8.1천 |
|---|
| 2026.03.27 | ₩14,874 | ₩15,611 | ₩14,164 | ₩15,611 | +4.95% | 4.7천 |
|---|
| 2026.03.26 | ₩17,487 | ₩17,487 | ₩16,120 | ₩16,549 | -5.36% | 4.1천 |
|---|
| 2026.03.25 | ₩18,264 | ₩18,787 | ₩17,822 | ₩17,822 | -2.42% | 8.1천 |
|---|
| 2026.03.24 | ₩17,564 | ₩19,738 | ₩17,254 | ₩18,251 | +3.91% | 1.8만 |
|---|
| 2026.03.23 | ₩16,496 | ₩26,559 | ₩15,450 | ₩18,171 | +10.15% | 8만 |
|---|
| 2026.03.20 | ₩15,906 | ₩15,906 | ₩14,405 | ₩15,839 | -0.42% | 2.2만 |
|---|
| 2026.03.19 | ₩13,414 | ₩16,429 | ₩12,114 | ₩15,893 | +18.48% | 2.4만 |
|---|
| 2026.03.18 | ₩14,451 | ₩15,138 | ₩13,454 | ₩13,641 | -5.60% | 8.3천 |
|---|
| 2026.03.17 | ₩16,013 | ₩16,013 | ₩14,754 | ₩14,767 | -7.78% | 3.4천 |
|---|
| 2026.03.16 | ₩14,352 | ₩16,750 | ₩12,878 | ₩15,558 | +8.40% | 2.6만 |
|---|
| 2026.03.13 | ₩15,906 | ₩16,028 | ₩14,022 | ₩14,177 | -10.87% | 1.1만 |
|---|
| 2026.03.12 | ₩17,112 | ₩17,313 | ₩15,410 | ₩15,410 | -9.95% | 7.4천 |
|---|
| 2026.03.11 | ₩17,702 | ₩18,224 | ₩16,750 | ₩17,112 | -3.33% | 4.5천 |
|---|
| 2026.03.10 | ₩21,172 | ₩22,942 | ₩17,467 | ₩17,769 | -16.08% | 21.7만 |
|---|
| 2026.03.09 | ₩22,110 | ₩22,285 | ₩21,440 | ₩22,285 | +0.79% | 1.4천 |
|---|
| 2026.03.06 | ₩19,631 | ₩22,794 | ₩18,090 | ₩22,110 | +12.63% | 2만 |
|---|
| 2026.03.05 | ₩17,179 | ₩24,254 | ₩17,179 | ₩20,811 | +21.14% | 8.4천 |
|---|
| 2026.03.04 | ₩16,844 | ₩17,246 | ₩16,415 | ₩17,246 | +2.39% | 1.6천 |
|---|
| 2026.03.03 | ₩16,911 | ₩16,911 | ₩16,402 | ₩16,402 | -3.01% | 1.7천 |
|---|
| 2026.03.02 | ₩18,760 | ₩18,760 | ₩18,211 | ₩18,318 | -2.36% | 1.7천 |
|---|
| 2026.02.27 | ₩21,454 | ₩21,454 | ₩20,141 | ₩20,141 | -6.12% | 1.5천 |
|---|
| 2026.02.26 | ₩22,539 | ₩23,048 | ₩21,775 | ₩22,311 | -1.01% | 3.7천 |
|---|
| 2026.02.25 | ₩22,271 | ₩22,271 | ₩22,271 | ₩22,271 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩22,271 | ₩22,271 | ₩22,271 | ₩22,271 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩21,574 | ₩21,574 | ₩21,038 | ₩21,105 | -2.17% | 1.5천 |
|---|
| 2026.02.20 | ₩21,414 | ₩22,767 | ₩21,414 | ₩21,708 | +1.38% | 1.6천 |
|---|
| 2026.02.19 | ₩21,963 | ₩21,963 | ₩21,641 | ₩21,641 | -1.46% | 1.3천 |
|---|
| 2026.02.18 | ₩22,767 | ₩22,767 | ₩22,124 | ₩22,124 | -2.83% | 800 |
|---|
| 2026.02.17 | ₩25,166 | ₩25,166 | ₩24,013 | ₩24,013 | -4.58% | 600 |
|---|
| 2026.02.13 | ₩24,375 | ₩25,152 | ₩24,375 | ₩25,152 | +3.19% | 2.5천 |
|---|
| 2026.02.12 | ₩21,950 | ₩25,460 | ₩21,950 | ₩24,898 | +13.43% | 5.3천 |
|---|
| 2026.02.11 | ₩21,869 | ₩21,923 | ₩21,065 | ₩21,065 | -3.68% | 3.1천 |
|---|
| 2026.02.10 | ₩24,123 | ₩24,123 | ₩22,043 | ₩22,043 | -8.62% | 2.3천 |
|---|
| 2026.02.09 | ₩22,794 | ₩22,794 | ₩22,151 | ₩22,151 | -2.82% | 1.5천 |
|---|
| 2026.02.06 | ₩24,120 | ₩24,120 | ₩23,236 | ₩23,236 | -3.67% | 1.7천 |
|---|
| 2026.02.05 | ₩22,807 | ₩24,228 | ₩22,807 | ₩23,089 | +1.23% | 2.2천 |
|---|
| 2026.02.04 | ₩26,063 | ₩26,063 | ₩24,281 | ₩24,281 | -6.84% | 2.5천 |
|---|
| 2026.02.03 | ₩25,487 | ₩25,487 | ₩25,487 | ₩25,487 | 0.00% | 600 |
|---|
| 2026.02.02 | ₩27,256 | ₩27,269 | ₩27,142 | ₩27,269 | +0.05% | 1.5천 |
|---|
| 2026.01.30 | ₩29,014 | ₩29,014 | ₩25,742 | ₩25,809 | -11.05% | 6.7천 |
|---|
| 2026.01.29 | ₩25,058 | ₩29,480 | ₩25,058 | ₩28,810 | +14.97% | 9.4천 |
|---|
| 2026.01.28 | ₩25,970 | ₩25,970 | ₩25,970 | ₩25,970 | 0.00% | 1.2천 |
|---|
| 2026.01.27 | ₩26,345 | ₩26,345 | ₩25,655 | ₩26,331 | -0.05% | 900 |
|---|
| 2026.01.26 | ₩24,831 | ₩26,398 | ₩24,831 | ₩26,398 | +6.31% | 800 |
|---|
| 2026.01.23 | ₩25,340 | ₩25,340 | ₩24,831 | ₩24,831 | -2.01% | 1천 |
|---|
| 2026.01.22 | ₩24,576 | ₩26,800 | ₩23,450 | ₩26,680 | +8.56% | 4.1천 |
|---|
| 2026.01.21 | ₩24,723 | ₩29,480 | ₩24,455 | ₩24,683 | -0.16% | 7.3천 |
|---|
| 2026.01.20 | ₩24,094 | ₩24,094 | ₩21,869 | ₩21,869 | -9.23% | 2.7천 |
|---|
| 2026.01.16 | ₩23,705 | ₩24,924 | ₩23,651 | ₩23,651 | -0.23% | 2.8천 |
|---|
| 2026.01.15 | ₩25,159 | ₩25,159 | ₩25,159 | ₩25,159 | 0.00% | 1.3천 |
|---|
| 2026.01.14 | ₩24,857 | ₩24,871 | ₩24,147 | ₩24,161 | -2.80% | 1.6천 |
|---|
| 2026.01.13 | ₩25,474 | ₩25,614 | ₩25,340 | ₩25,340 | -0.53% | 1.7천 |
|---|
| 2026.01.12 | ₩25,085 | ₩25,996 | ₩25,085 | ₩25,996 | +3.63% | 900 |
|---|
| 2026.01.09 | ₩24,228 | ₩26,432 | ₩24,228 | ₩24,697 | +1.94% | 1.4천 |
|---|
| 2026.01.08 | ₩25,460 | ₩25,460 | ₩24,522 | ₩24,522 | -3.68% | 900 |
|---|
| 2026.01.07 | ₩24,817 | ₩24,991 | ₩24,241 | ₩24,482 | -1.35% | 4.6천 |
|---|
| 2026.01.06 | ₩27,106 | ₩27,106 | ₩25,635 | ₩26,506 | -2.21% | 1.5천 |
|---|
| 2026.01.05 | ₩27,578 | ₩27,578 | ₩27,578 | ₩27,578 | 0.00% | 700 |
|---|
| 2026.01.02 | ₩25,742 | ₩28,140 | ₩25,742 | ₩27,913 | +8.43% | 1.7천 |
|---|
| 2025.12.31 | ₩25,814 | ₩26,800 | ₩25,814 | ₩26,640 | +3.20% | 6.9천 |
|---|
| 2025.12.30 | ₩27,202 | ₩27,202 | ₩24,884 | ₩26,439 | -2.81% | 6.6천 |
|---|
| 2025.12.29 | ₩28,824 | ₩28,824 | ₩26,733 | ₩27,229 | -5.53% | 5.5천 |
|---|
| 2025.12.26 | ₩29,869 | ₩30,191 | ₩29,869 | ₩30,150 | +0.94% | 2.7천 |
|---|
| 2025.12.24 | ₩31,772 | ₩31,772 | ₩31,115 | ₩31,115 | -2.07% | 600 |
|---|
| 2025.12.23 | ₩31,109 | ₩33,206 | ₩31,109 | ₩31,772 | +2.13% | 2.3천 |
|---|
| 2025.12.22 | ₩32,522 | ₩33,876 | ₩32,522 | ₩33,876 | +4.16% | 2.8천 |
|---|
| 2025.12.19 | ₩35,551 | ₩35,551 | ₩32,000 | ₩33,259 | -6.45% | 2.9천 |
|---|
| 2025.12.18 | ₩36,167 | ₩36,877 | ₩35,283 | ₩35,283 | -2.45% | 3.7천 |
|---|
| 2025.12.17 | ₩32,830 | ₩34,492 | ₩32,087 | ₩33,621 | +2.41% | 1.1만 |
|---|
| 2025.12.16 | ₩34,847 | ₩34,847 | ₩34,130 | ₩34,130 | -2.06% | 1.6천 |
|---|
| 2025.12.15 | ₩35,122 | ₩37,186 | ₩33,728 | ₩33,728 | -3.97% | 3.8천 |
|---|
| 2025.12.12 | ₩33,286 | ₩35,082 | ₩31,490 | ₩35,082 | +5.39% | 3.2천 |
|---|
| 2025.12.11 | ₩33,165 | ₩34,961 | ₩30,968 | ₩34,961 | +5.41% | 2.7천 |
|---|
| 2025.12.10 | ₩32,482 | ₩32,623 | ₩32,328 | ₩32,482 | 0.00% | 3.8천 |
|---|
| 2025.12.09 | ₩29,762 | ₩33,487 | ₩29,762 | ₩33,487 | +12.52% | 1.8천 |
|---|
| 2025.12.08 | ₩26,184 | ₩29,722 | ₩25,715 | ₩29,722 | +13.51% | 6천 |
|---|
| 2025.12.05 | ₩26,814 | ₩26,948 | ₩26,814 | ₩26,948 | +0.50% | 1.5천 |
|---|
| 2025.12.04 | ₩27,618 | ₩27,618 | ₩27,618 | ₩27,618 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩25,889 | ₩28,006 | ₩25,889 | ₩27,618 | +6.68% | 2.5천 |
|---|
| 2025.12.02 | ₩24,940 | ₩26,342 | ₩24,924 | ₩25,755 | +3.27% | 2천 |
|---|
| 2025.12.01 | ₩26,425 | ₩27,042 | ₩26,358 | ₩26,358 | -0.25% | 1.3천 |
|---|
| 2025.11.28 | ₩27,363 | ₩27,685 | ₩24,630 | ₩27,685 | +1.18% | 2.6천 |
|---|
| 2025.11.26 | ₩26,023 | ₩26,023 | ₩26,023 | ₩26,023 | 0.00% | 2.1천 |
|---|
| 2025.11.25 | ₩24,844 | ₩27,377 | ₩24,844 | ₩27,377 | +10.19% | 1.5천 |
|---|
| 2025.11.24 | ₩25,501 | ₩25,501 | ₩24,201 | ₩24,201 | -5.10% | 4.1천 |
|---|
| 2025.11.21 | ₩25,661 | ₩27,886 | ₩25,661 | ₩27,055 | +5.43% | 7.7천 |
|---|
| 2025.11.20 | ₩24,938 | ₩26,733 | ₩24,871 | ₩24,871 | -0.27% | 3.1천 |
|---|
| 2025.11.19 | ₩26,573 | ₩28,757 | ₩25,487 | ₩25,487 | -4.08% | 2.9천 |
|---|
| 2025.11.18 | ₩26,251 | ₩26,251 | ₩25,903 | ₩25,903 | -1.33% | 1.3천 |
|---|
| 2025.11.17 | ₩27,470 | ₩27,470 | ₩27,082 | ₩27,082 | -1.41% | 1.2천 |
|---|
| 2025.11.14 | ₩28,207 | ₩28,207 | ₩27,336 | ₩27,336 | -3.09% | 2천 |
|---|
| 2025.11.13 | ₩29,454 | ₩29,454 | ₩27,966 | ₩28,743 | -2.41% | 4.8천 |
|---|
| 2025.11.12 | ₩30,459 | ₩30,479 | ₩29,789 | ₩29,789 | -2.20% | 2천 |
|---|
| 2025.11.11 | ₩29,854 | ₩31,222 | ₩29,854 | ₩31,222 | +4.58% | 3.2천 |
|---|
| 2025.11.10 | ₩32,348 | ₩32,495 | ₩32,348 | ₩32,495 | +0.46% | 900 |
|---|
| 2025.11.07 | ₩31,691 | ₩31,691 | ₩31,691 | ₩31,691 | 0.00% | 800 |
|---|
| 2025.11.06 | ₩30,150 | ₩31,825 | ₩30,150 | ₩31,236 | +3.60% | 4.4천 |
|---|
| 2025.11.05 | ₩30,016 | ₩32,938 | ₩30,016 | ₩32,938 | +9.73% | 1.3천 |
|---|
| 2025.11.04 | ₩30,414 | ₩31,500 | ₩30,414 | ₩30,512 | +0.32% | 1.3천 |
|---|
| 2025.11.03 | ₩32,793 | ₩32,793 | ₩31,397 | ₩31,490 | -3.97% | 800 |
|---|
| 2025.10.31 | ₩31,383 | ₩32,155 | ₩31,383 | ₩31,584 | +0.64% | 3천 |
|---|
| 2025.10.30 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 1.5천 |
|---|
| 2025.10.29 | ₩34,755 | ₩34,755 | ₩30,686 | ₩30,686 | -11.71% | 2.6천 |
|---|
| 2025.10.28 | ₩33,371 | ₩33,371 | ₩32,294 | ₩32,294 | -3.22% | 1.5천 |
|---|
| 2025.10.27 | ₩33,581 | ₩33,657 | ₩32,316 | ₩33,657 | +0.23% | 2.9천 |
|---|
| 2025.10.24 | ₩32,281 | ₩33,098 | ₩32,281 | ₩33,098 | +2.53% | 2천 |
|---|
| 2025.10.23 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩32,763 | ₩35,336 | ₩32,160 | ₩35,028 | +6.91% | 1.5천 |
|---|
| 2025.10.21 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 900 |
|---|
| 2025.10.20 | ₩34,854 | ₩34,894 | ₩34,063 | ₩34,707 | -0.42% | 2.1천 |
|---|
| 2025.10.17 | ₩33,782 | ₩35,336 | ₩33,715 | ₩34,988 | +3.57% | 1.6천 |
|---|
| 2025.10.16 | ₩35,645 | ₩35,645 | ₩34,908 | ₩34,908 | -2.07% | 1.1천 |
|---|
| 2025.10.15 | ₩34,425 | ₩35,457 | ₩34,425 | ₩35,457 | +3.00% | 1.4천 |
|---|
| 2025.10.14 | ₩33,982 | ₩34,412 | ₩33,982 | ₩34,412 | +1.27% | 800 |
|---|
| 2025.10.13 | ₩33,809 | ₩35,846 | ₩33,702 | ₩35,846 | +6.02% | 2.1천 |
|---|
| 2025.10.10 | ₩35,149 | ₩35,149 | ₩32,000 | ₩32,000 | -8.96% | 1.1만 |
|---|