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 | ₩11,720 | ₩12,820 | ₩11,720 | ₩12,485 | +6.52% | 5.4천 |
| 2026.10.08 | ₩11,935 | ₩12,055 | ₩11,734 | ₩12,015 | +0.67% | 1.8만 |
| 2026.10.07 | ₩11,988 | ₩12,230 | ₩11,881 | ₩11,881 | -0.89% | 5.2천 |
| 2026.10.06 | ₩12,297 | ₩12,538 | ₩12,176 | ₩12,538 | +1.96% | 2.9천 |
| 2026.10.05 | ₩12,042 | ₩12,880 | ₩12,042 | ₩12,096 | +0.45% | 1.3만 |
| 2026.10.02 | ₩12,190 | ₩12,780 | ₩12,109 | ₩12,109 | -0.66% | 3.5천 |
| 2026.10.01 | ₩13,296 | ₩13,296 | ₩12,431 | ₩12,525 | -5.80% | 5천 |
| 2026.09.30 | ₩13,008 | ₩13,276 | ₩13,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,276 |
| +2.06% |
| 5.7천 |
| 2026.09.29 | ₩13,343 | ₩13,343 | ₩12,766 | ₩12,860 | -3.62% | 7.6천 |
|---|
| 2026.09.28 | ₩13,142 | ₩13,142 | ₩13,001 | ₩13,075 | -0.51% | 1.4천 |
|---|
| 2026.09.25 | ₩13,075 | ₩13,316 | ₩12,900 | ₩12,954 | -0.92% | 2.3천 |
|---|
| 2026.09.24 | ₩12,565 | ₩13,054 | ₩12,257 | ₩13,054 | +3.90% | 5.9천 |
|---|
| 2026.09.23 | ₩12,739 | ₩12,739 | ₩12,458 | ₩12,538 | -1.58% | 2.5천 |
|---|
| 2026.09.22 | ₩12,847 | ₩13,128 | ₩12,136 | ₩12,753 | -0.73% | 1만 |
|---|
| 2026.09.21 | ₩12,994 | ₩13,477 | ₩12,149 | ₩12,645 | -2.68% | 1.3만 |
|---|
| 2026.09.18 | ₩13,443 | ₩13,826 | ₩12,766 | ₩12,887 | -4.14% | 1.5만 |
|---|
| 2026.09.17 | ₩13,410 | ₩13,477 | ₩13,146 | ₩13,477 | +0.50% | 5.7천 |
|---|
| 2026.09.16 | ₩13,611 | ₩13,812 | ₩13,598 | ₩13,598 | -0.10% | 4.3천 |
|---|
| 2026.09.15 | ₩13,826 | ₩13,993 | ₩13,088 | ₩13,611 | -1.55% | 2.3만 |
|---|
| 2026.09.14 | ₩13,611 | ₩14,402 | ₩13,128 | ₩14,067 | +3.35% | 1.8만 |
|---|
| 2026.09.11 | ₩13,933 | ₩14,235 | ₩12,096 | ₩13,463 | -3.37% | 5.1만 |
|---|
| 2026.09.10 | ₩13,544 | ₩14,241 | ₩13,209 | ₩13,758 | +1.58% | 4.7만 |
|---|
| 2026.09.09 | ₩14,483 | ₩14,583 | ₩13,399 | ₩13,966 | -3.56% | 1.8만 |
|---|
| 2026.09.08 | ₩14,858 | ₩15,327 | ₩12,873 | ₩14,483 | -2.53% | 34.7만 |
|---|
| 2026.09.04 | ₩14,080 | ₩16,092 | ₩12,806 | ₩14,523 | +3.14% | 54.9만 |
|---|
| 2026.09.03 | ₩12,350 | ₩13,973 | ₩11,774 | ₩13,651 | +10.53% | 20.2만 |
|---|
| 2026.09.02 | ₩13,068 | ₩13,068 | ₩12,190 | ₩12,203 | -6.62% | 8.6천 |
|---|
| 2026.09.01 | ₩12,376 | ₩13,018 | ₩12,253 | ₩12,471 | +0.77% | 8.8천 |
|---|
| 2026.08.31 | ₩12,471 | ₩12,471 | ₩12,471 | ₩12,471 | 0.00% | 800 |
|---|
| 2026.08.28 | ₩12,216 | ₩12,350 | ₩12,216 | ₩12,310 | +0.77% | 2.5천 |
|---|
| 2026.08.27 | ₩12,511 | ₩12,892 | ₩12,230 | ₩12,230 | -2.25% | 3.4천 |
|---|
| 2026.08.26 | ₩12,216 | ₩13,316 | ₩12,216 | ₩12,619 | +3.29% | 1.2만 |
|---|
| 2026.08.25 | ₩12,739 | ₩13,195 | ₩12,210 | ₩12,599 | -1.11% | 1.1만 |
|---|
| 2026.08.24 | ₩13,226 | ₩13,316 | ₩13,101 | ₩13,101 | -0.94% | 2.3천 |
|---|
| 2026.08.21 | ₩14,389 | ₩14,389 | ₩13,282 | ₩13,785 | -4.19% | 4.4천 |
|---|
| 2026.08.20 | ₩13,289 | ₩13,906 | ₩12,880 | ₩13,222 | -0.50% | 7.4천 |
|---|
| 2026.08.19 | ₩13,517 | ₩13,517 | ₩12,216 | ₩13,383 | -0.99% | 2.4만 |
|---|
| 2026.08.18 | ₩13,463 | ₩14,932 | ₩12,632 | ₩12,632 | -6.18% | 1만 |
|---|
| 2026.08.17 | ₩14,543 | ₩15,673 | ₩12,954 | ₩12,954 | -10.93% | 1.1만 |
|---|
| 2026.08.14 | ₩14,188 | ₩15,655 | ₩13,976 | ₩14,550 | +2.55% | 1.1만 |
|---|
| 2026.08.13 | ₩13,343 | ₩14,778 | ₩12,731 | ₩13,826 | +3.62% | 1.1만 |
|---|
| 2026.08.12 | ₩13,443 | ₩13,690 | ₩13,061 | ₩13,356 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩13,329 | ₩13,423 | ₩12,485 | ₩13,195 | -1.01% | 9.1천 |
|---|
| 2026.08.10 | ₩12,887 | ₩13,370 | ₩12,887 | ₩13,115 | +1.77% | 3.4천 |
|---|
| 2026.08.07 | ₩12,578 | ₩12,578 | ₩12,310 | ₩12,338 | -1.91% | 3.1천 |
|---|
| 2026.08.06 | ₩12,552 | ₩13,343 | ₩12,096 | ₩12,383 | -1.35% | 1.6만 |
|---|
| 2026.08.05 | ₩9,481 | ₩13,616 | ₩9,481 | ₩12,786 | +34.87% | 10만 |
|---|
| 2026.08.04 | ₩9,467 | ₩9,487 | ₩9,414 | ₩9,440 | -0.28% | 2.6천 |
|---|
| 2026.08.03 | ₩9,455 | ₩10,218 | ₩9,119 | ₩9,588 | +1.40% | 9천 |
|---|
| 2026.07.31 | ₩9,253 | ₩10,775 | ₩9,253 | ₩10,044 | +8.55% | 6.4천 |
|---|
| 2026.07.30 | ₩9,521 | ₩9,521 | ₩9,253 | ₩9,253 | -2.82% | 3.3천 |
|---|
| 2026.07.29 | ₩9,978 | ₩9,978 | ₩9,253 | ₩9,373 | -6.06% | 4.3천 |
|---|
| 2026.07.28 | ₩9,495 | ₩9,722 | ₩9,414 | ₩9,477 | -0.20% | 2.3천 |
|---|
| 2026.07.27 | ₩9,648 | ₩9,648 | ₩9,648 | ₩9,648 | 0.00% | 900 |
|---|
| 2026.07.24 | ₩9,675 | ₩9,675 | ₩9,508 | ₩9,508 | -1.73% | 1.5천 |
|---|
| 2026.07.23 | ₩9,963 | ₩10,697 | ₩9,655 | ₩9,816 | -1.48% | 4.9천 |
|---|
| 2026.07.22 | ₩10,098 | ₩10,191 | ₩9,427 | ₩9,427 | -6.64% | 8천 |
|---|
| 2026.07.21 | ₩9,662 | ₩11,063 | ₩9,481 | ₩10,326 | +6.87% | 7천 |
|---|
| 2026.07.20 | ₩9,836 | ₩9,836 | ₩9,481 | ₩9,481 | -3.61% | 1.6천 |
|---|
| 2026.07.17 | ₩9,561 | ₩9,561 | ₩9,561 | ₩9,561 | 0.00% | 900 |
|---|
| 2026.07.16 | ₩10,044 | ₩10,044 | ₩9,481 | ₩9,642 | -4.01% | 4.4천 |
|---|
| 2026.07.15 | ₩9,615 | ₩10,044 | ₩9,481 | ₩10,044 | +4.46% | 7.1천 |
|---|
| 2026.07.14 | ₩10,031 | ₩10,044 | ₩9,253 | ₩9,883 | -1.47% | 1.6만 |
|---|
| 2026.07.13 | ₩9,601 | ₩10,091 | ₩9,601 | ₩9,709 | +1.12% | 6천 |
|---|
| 2026.07.10 | ₩10,151 | ₩10,151 | ₩9,306 | ₩9,829 | -3.17% | 1만 |
|---|
| 2026.07.09 | ₩10,272 | ₩10,272 | ₩9,387 | ₩9,655 | -6.01% | 3.2만 |
|---|
| 2026.07.08 | ₩10,039 | ₩10,567 | ₩10,017 | ₩10,299 | +2.59% | 2.2만 |
|---|
| 2026.07.07 | ₩10,339 | ₩10,426 | ₩10,198 | ₩10,332 | -0.06% | 7.9천 |
|---|
| 2026.07.06 | ₩11,412 | ₩11,549 | ₩10,044 | ₩10,084 | -11.63% | 3.4만 |
|---|
| 2026.07.02 | ₩10,460 | ₩11,854 | ₩10,460 | ₩11,184 | +6.92% | 3.6만 |
|---|
| 2026.07.01 | ₩10,191 | ₩10,916 | ₩9,829 | ₩10,795 | +5.92% | 3만 |
|---|
| 2026.06.30 | ₩10,258 | ₩10,627 | ₩10,071 | ₩10,326 | +0.65% | 2.3만 |
|---|
| 2026.06.29 | ₩11,854 | ₩11,854 | ₩10,191 | ₩10,621 | -10.41% | 3.3만 |
|---|
| 2026.06.26 | ₩12,444 | ₩12,444 | ₩11,385 | ₩11,385 | -8.51% | 12.2만 |
|---|
| 2026.06.25 | ₩12,417 | ₩13,356 | ₩11,532 | ₩12,002 | -3.35% | 3.1만 |
|---|
| 2026.06.24 | ₩11,921 | ₩13,781 | ₩10,942 | ₩12,552 | +5.29% | 3.9만 |
|---|
| 2026.06.23 | ₩11,680 | ₩12,172 | ₩11,251 | ₩11,492 | -1.61% | 4.4만 |
|---|
| 2026.06.22 | ₩14,979 | ₩16,078 | ₩11,594 | ₩12,230 | -18.35% | 2.1만 |
|---|
| 2026.06.18 | ₩14,080 | ₩14,670 | ₩12,793 | ₩13,624 | -3.24% | 5만 |
|---|
| 2026.06.17 | ₩10,902 | ₩21,389 | ₩10,875 | ₩14,348 | +31.61% | 69.8만 |
|---|
| 2026.06.16 | ₩11,519 | ₩11,995 | ₩10,258 | ₩10,567 | -8.27% | 8.1천 |
|---|
| 2026.06.15 | ₩9,709 | ₩12,806 | ₩9,709 | ₩10,969 | +12.98% | 2.6만 |
|---|
| 2026.06.12 | ₩10,527 | ₩11,304 | ₩9,682 | ₩9,682 | -8.03% | 7.6천 |
|---|
| 2026.06.11 | ₩10,835 | ₩10,960 | ₩10,393 | ₩10,527 | -2.85% | 4천 |
|---|
| 2026.06.10 | ₩10,875 | ₩11,813 | ₩10,728 | ₩10,902 | +0.25% | 4.7천 |
|---|
| 2026.06.09 | ₩14,331 | ₩14,331 | ₩10,875 | ₩10,875 | -24.11% | 1만 |
|---|
| 2026.06.08 | ₩12,485 | ₩15,901 | ₩12,485 | ₩13,048 | +4.51% | 1.2만 |
|---|
| 2026.06.05 | ₩13,919 | ₩13,919 | ₩12,605 | ₩12,605 | -9.44% | 5.8천 |
|---|
| 2026.06.04 | ₩14,348 | ₩14,751 | ₩13,544 | ₩13,644 | -4.91% | 5.3천 |
|---|
| 2026.06.03 | ₩14,751 | ₩15,368 | ₩12,940 | ₩13,303 | -9.82% | 6.9천 |
|---|
| 2026.06.02 | ₩15,126 | ₩16,360 | ₩14,751 | ₩14,778 | -2.30% | 9.9천 |
|---|
| 2026.06.01 | ₩15,435 | ₩16,025 | ₩15,247 | ₩15,649 | +1.39% | 2.7천 |
|---|
| 2026.05.29 | ₩16,507 | ₩16,507 | ₩15,260 | ₩15,824 | -4.14% | 5천 |
|---|
| 2026.05.28 | ₩16,655 | ₩16,655 | ₩14,965 | ₩15,757 | -5.39% | 1.4만 |
|---|
| 2026.05.27 | ₩16,320 | ₩16,749 | ₩15,810 | ₩15,810 | -3.12% | 1.2만 |
|---|
| 2026.05.26 | ₩16,440 | ₩16,930 | ₩16,400 | ₩16,829 | +2.37% | 5.4천 |
|---|
| 2026.05.22 | ₩15,958 | ₩17,433 | ₩15,797 | ₩16,172 | +1.34% | 6천 |
|---|
| 2026.05.21 | ₩15,891 | ₩17,084 | ₩15,891 | ₩16,896 | +6.33% | 3.1천 |
|---|
| 2026.05.20 | ₩16,481 | ₩17,232 | ₩15,904 | ₩16,963 | +2.93% | 4천 |
|---|
| 2026.05.19 | ₩15,944 | ₩16,990 | ₩15,824 | ₩16,481 | +3.36% | 4.7천 |
|---|
| 2026.05.18 | ₩14,925 | ₩15,703 | ₩14,925 | ₩15,703 | +5.21% | 3.6천 |
|---|
| 2026.05.15 | ₩16,347 | ₩16,347 | ₩14,992 | ₩14,992 | -8.29% | 4.2천 |
|---|
| 2026.05.14 | ₩14,818 | ₩16,628 | ₩14,818 | ₩15,287 | +3.17% | 4.4천 |
|---|
| 2026.05.13 | ₩15,944 | ₩16,239 | ₩15,314 | ₩15,582 | -2.27% | 4.4천 |
|---|
| 2026.05.12 | ₩15,153 | ₩17,280 | ₩15,153 | ₩15,770 | +4.07% | 6.1천 |
|---|
| 2026.05.11 | ₩15,837 | ₩18,425 | ₩15,421 | ₩16,695 | +5.42% | 9.4천 |
|---|
| 2026.05.08 | ₩15,153 | ₩17,929 | ₩15,153 | ₩16,534 | +9.12% | 7.9천 |
|---|
| 2026.05.07 | ₩17,567 | ₩17,567 | ₩16,695 | ₩16,695 | -4.96% | 7.7천 |
|---|
| 2026.05.06 | ₩16,481 | ₩18,733 | ₩15,824 | ₩16,025 | -2.77% | 1.3만 |
|---|
| 2026.05.05 | ₩17,138 | ₩17,862 | ₩17,138 | ₩17,285 | +0.86% | 2.2천 |
|---|
| 2026.05.04 | ₩19,739 | ₩19,739 | ₩17,902 | ₩17,902 | -9.31% | 7.6천 |
|---|
| 2026.05.01 | ₩19,649 | ₩20,960 | ₩19,551 | ₩19,551 | -0.50% | 2.9천 |
|---|
| 2026.04.30 | ₩21,356 | ₩21,356 | ₩20,088 | ₩20,088 | -5.94% | 3.5천 |
|---|
| 2026.04.29 | ₩20,986 | ₩21,743 | ₩20,678 | ₩20,678 | -1.47% | 2.9천 |
|---|
| 2026.04.28 | ₩21,442 | ₩21,442 | ₩20,584 | ₩20,584 | -4.00% | 1.4만 |
|---|
| 2026.04.27 | ₩21,563 | ₩21,858 | ₩21,308 | ₩21,308 | -1.18% | 7.4천 |
|---|
| 2026.04.24 | ₩22,126 | ₩22,247 | ₩21,415 | ₩22,247 | +0.55% | 4천 |
|---|
| 2026.04.23 | ₩21,710 | ₩22,207 | ₩21,710 | ₩22,207 | +2.29% | 3.3천 |
|---|
| 2026.04.22 | ₩22,475 | ₩23,668 | ₩22,475 | ₩23,668 | +5.31% | 9.6천 |
|---|
| 2026.04.21 | ₩21,583 | ₩22,569 | ₩21,583 | ₩22,569 | +4.57% | 1.9천 |
|---|
| 2026.04.20 | ₩20,443 | ₩22,797 | ₩20,115 | ₩22,649 | +10.79% | 4.2만 |
|---|
| 2026.04.17 | ₩20,946 | ₩20,946 | ₩20,691 | ₩20,691 | -1.22% | 1.1만 |
|---|
| 2026.04.16 | ₩20,490 | ₩20,785 | ₩20,108 | ₩20,785 | +1.44% | 2.8천 |
|---|
| 2026.04.15 | ₩20,710 | ₩21,784 | ₩19,766 | ₩20,095 | -2.97% | 2.4만 |
|---|
| 2026.04.14 | ₩20,115 | ₩21,268 | ₩19,364 | ₩20,369 | +1.27% | 1.2만 |
|---|
| 2026.04.13 | ₩21,619 | ₩22,086 | ₩20,812 | ₩20,866 | -3.49% | 3.8천 |
|---|
| 2026.04.10 | ₩22,870 | ₩23,601 | ₩21,724 | ₩22,046 | -3.61% | 1.3만 |
|---|
| 2026.04.09 | ₩22,341 | ₩22,730 | ₩20,812 | ₩22,730 | +1.74% | 4.6천 |
|---|
| 2026.04.08 | ₩18,774 | ₩21,912 | ₩18,774 | ₩21,912 | +16.71% | 1.2만 |
|---|
| 2026.04.07 | ₩18,961 | ₩19,256 | ₩18,264 | ₩19,256 | +1.56% | 8.9천 |
|---|
| 2026.04.06 | ₩18,506 | ₩18,519 | ₩18,278 | ₩18,278 | -1.23% | 4천 |
|---|
| 2026.04.02 | ₩17,258 | ₩19,122 | ₩16,856 | ₩19,122 | +10.80% | 1.3만 |
|---|
| 2026.04.01 | ₩17,438 | ₩18,157 | ₩16,977 | ₩17,299 | -0.80% | 1.6만 |
|---|
| 2026.03.31 | ₩17,299 | ₩19,444 | ₩16,930 | ₩17,848 | +3.18% | 1.8만 |
|---|
| 2026.03.30 | ₩16,152 | ₩17,030 | ₩16,152 | ₩16,990 | +5.19% | 8.1천 |
|---|
| 2026.03.27 | ₩14,885 | ₩15,622 | ₩14,174 | ₩15,622 | +4.95% | 4.7천 |
|---|
| 2026.03.26 | ₩17,500 | ₩17,500 | ₩16,132 | ₩16,561 | -5.36% | 4.1천 |
|---|
| 2026.03.25 | ₩18,278 | ₩18,801 | ₩17,835 | ₩17,835 | -2.42% | 8.1천 |
|---|
| 2026.03.24 | ₩17,576 | ₩19,753 | ₩17,266 | ₩18,264 | +3.91% | 1.8만 |
|---|
| 2026.03.23 | ₩16,507 | ₩26,578 | ₩15,461 | ₩18,184 | +10.15% | 8만 |
|---|
| 2026.03.20 | ₩15,917 | ₩15,917 | ₩14,416 | ₩15,850 | -0.42% | 2.2만 |
|---|
| 2026.03.19 | ₩13,423 | ₩16,440 | ₩12,122 | ₩15,904 | +18.48% | 2.4만 |
|---|
| 2026.03.18 | ₩14,461 | ₩15,149 | ₩13,463 | ₩13,651 | -5.60% | 8.3천 |
|---|
| 2026.03.17 | ₩16,025 | ₩16,025 | ₩14,764 | ₩14,778 | -7.78% | 3.4천 |
|---|
| 2026.03.16 | ₩14,362 | ₩16,762 | ₩12,887 | ₩15,569 | +8.40% | 2.6만 |
|---|
| 2026.03.13 | ₩15,917 | ₩16,039 | ₩14,032 | ₩14,188 | -10.87% | 1.1만 |
|---|
| 2026.03.12 | ₩17,124 | ₩17,325 | ₩15,421 | ₩15,421 | -9.95% | 7.4천 |
|---|
| 2026.03.11 | ₩17,714 | ₩18,237 | ₩16,762 | ₩17,124 | -3.33% | 4.5천 |
|---|
| 2026.03.10 | ₩21,187 | ₩22,959 | ₩17,480 | ₩17,781 | -16.08% | 21.7만 |
|---|
| 2026.03.09 | ₩22,126 | ₩22,300 | ₩21,456 | ₩22,300 | +0.79% | 1.4천 |
|---|
| 2026.03.06 | ₩19,645 | ₩22,810 | ₩18,103 | ₩22,126 | +12.63% | 2만 |
|---|
| 2026.03.05 | ₩17,191 | ₩24,272 | ₩17,191 | ₩20,825 | +21.14% | 8.4천 |
|---|
| 2026.03.04 | ₩16,856 | ₩17,258 | ₩16,427 | ₩17,258 | +2.39% | 1.6천 |
|---|
| 2026.03.03 | ₩16,923 | ₩16,923 | ₩16,414 | ₩16,414 | -3.01% | 1.7천 |
|---|
| 2026.03.02 | ₩18,774 | ₩18,774 | ₩18,224 | ₩18,331 | -2.36% | 1.7천 |
|---|
| 2026.02.27 | ₩21,469 | ₩21,469 | ₩20,155 | ₩20,155 | -6.12% | 1.5천 |
|---|
| 2026.02.26 | ₩22,555 | ₩23,065 | ₩21,791 | ₩22,327 | -1.01% | 3.7천 |
|---|
| 2026.02.25 | ₩22,287 | ₩22,287 | ₩22,287 | ₩22,287 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩22,287 | ₩22,287 | ₩22,287 | ₩22,287 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩21,590 | ₩21,590 | ₩21,053 | ₩21,120 | -2.17% | 1.5천 |
|---|
| 2026.02.20 | ₩21,429 | ₩22,783 | ₩21,429 | ₩21,724 | +1.38% | 1.6천 |
|---|
| 2026.02.19 | ₩21,979 | ₩21,979 | ₩21,657 | ₩21,657 | -1.46% | 1.3천 |
|---|
| 2026.02.18 | ₩22,783 | ₩22,783 | ₩22,140 | ₩22,140 | -2.83% | 800 |
|---|
| 2026.02.17 | ₩25,184 | ₩25,184 | ₩24,030 | ₩24,030 | -4.58% | 600 |
|---|
| 2026.02.13 | ₩24,392 | ₩25,170 | ₩24,392 | ₩25,170 | +3.19% | 2.5천 |
|---|
| 2026.02.12 | ₩21,965 | ₩25,479 | ₩21,965 | ₩24,915 | +13.43% | 5.3천 |
|---|
| 2026.02.11 | ₩21,885 | ₩21,938 | ₩21,080 | ₩21,080 | -3.68% | 3.1천 |
|---|
| 2026.02.10 | ₩24,140 | ₩24,140 | ₩22,059 | ₩22,059 | -8.62% | 2.3천 |
|---|
| 2026.02.09 | ₩22,810 | ₩22,810 | ₩22,166 | ₩22,166 | -2.82% | 1.5천 |
|---|
| 2026.02.06 | ₩24,138 | ₩24,138 | ₩23,253 | ₩23,253 | -3.67% | 1.7천 |
|---|
| 2026.02.05 | ₩22,823 | ₩24,245 | ₩22,823 | ₩23,105 | +1.23% | 2.2천 |
|---|
| 2026.02.04 | ₩26,082 | ₩26,082 | ₩24,299 | ₩24,299 | -6.84% | 2.5천 |
|---|
| 2026.02.03 | ₩25,505 | ₩25,505 | ₩25,505 | ₩25,505 | 0.00% | 600 |
|---|
| 2026.02.02 | ₩27,276 | ₩27,289 | ₩27,162 | ₩27,289 | +0.05% | 1.5천 |
|---|
| 2026.01.30 | ₩29,035 | ₩29,035 | ₩25,760 | ₩25,827 | -11.05% | 6.7천 |
|---|
| 2026.01.29 | ₩25,076 | ₩29,502 | ₩25,076 | ₩28,831 | +14.97% | 9.4천 |
|---|
| 2026.01.28 | ₩25,988 | ₩25,988 | ₩25,988 | ₩25,988 | 0.00% | 1.2천 |
|---|
| 2026.01.27 | ₩26,364 | ₩26,364 | ₩25,673 | ₩26,350 | -0.05% | 900 |
|---|
| 2026.01.26 | ₩24,848 | ₩26,417 | ₩24,848 | ₩26,417 | +6.31% | 800 |
|---|
| 2026.01.23 | ₩25,358 | ₩25,358 | ₩24,848 | ₩24,848 | -2.01% | 1천 |
|---|
| 2026.01.22 | ₩24,594 | ₩26,820 | ₩23,467 | ₩26,699 | +8.56% | 4.1천 |
|---|
| 2026.01.21 | ₩24,741 | ₩29,502 | ₩24,473 | ₩24,701 | -0.16% | 7.3천 |
|---|
| 2026.01.20 | ₩24,111 | ₩24,111 | ₩21,885 | ₩21,885 | -9.23% | 2.7천 |
|---|
| 2026.01.16 | ₩23,722 | ₩24,942 | ₩23,668 | ₩23,668 | -0.23% | 2.8천 |
|---|
| 2026.01.15 | ₩25,177 | ₩25,177 | ₩25,177 | ₩25,177 | 0.00% | 1.3천 |
|---|
| 2026.01.14 | ₩24,875 | ₩24,889 | ₩24,164 | ₩24,178 | -2.80% | 1.6천 |
|---|
| 2026.01.13 | ₩25,492 | ₩25,633 | ₩25,358 | ₩25,358 | -0.53% | 1.7천 |
|---|
| 2026.01.12 | ₩25,103 | ₩26,015 | ₩25,103 | ₩26,015 | +3.63% | 900 |
|---|
| 2026.01.09 | ₩24,245 | ₩26,451 | ₩24,245 | ₩24,714 | +1.94% | 1.4천 |
|---|
| 2026.01.08 | ₩25,479 | ₩25,479 | ₩24,540 | ₩24,540 | -3.68% | 900 |
|---|
| 2026.01.07 | ₩24,835 | ₩25,009 | ₩24,258 | ₩24,500 | -1.35% | 4.6천 |
|---|
| 2026.01.06 | ₩27,125 | ₩27,125 | ₩25,653 | ₩26,525 | -2.21% | 1.5천 |
|---|
| 2026.01.05 | ₩27,597 | ₩27,597 | ₩27,597 | ₩27,597 | 0.00% | 700 |
|---|
| 2026.01.02 | ₩25,760 | ₩28,161 | ₩25,760 | ₩27,933 | +8.43% | 1.7천 |
|---|
| 2025.12.31 | ₩25,833 | ₩26,820 | ₩25,833 | ₩26,659 | +3.20% | 6.9천 |
|---|
| 2025.12.30 | ₩27,222 | ₩27,222 | ₩24,902 | ₩26,458 | -2.81% | 6.6천 |
|---|
| 2025.12.29 | ₩28,844 | ₩28,844 | ₩26,753 | ₩27,249 | -5.53% | 5.5천 |
|---|
| 2025.12.26 | ₩29,890 | ₩30,212 | ₩29,890 | ₩30,172 | +0.94% | 2.7천 |
|---|
| 2025.12.24 | ₩31,795 | ₩31,795 | ₩31,138 | ₩31,138 | -2.07% | 600 |
|---|
| 2025.12.23 | ₩31,131 | ₩33,229 | ₩31,131 | ₩31,795 | +2.13% | 2.3천 |
|---|
| 2025.12.22 | ₩32,546 | ₩33,900 | ₩32,546 | ₩33,900 | +4.16% | 2.8천 |
|---|
| 2025.12.19 | ₩35,576 | ₩35,576 | ₩32,023 | ₩33,283 | -6.45% | 2.9천 |
|---|
| 2025.12.18 | ₩36,193 | ₩36,904 | ₩35,308 | ₩35,308 | -2.45% | 3.7천 |
|---|
| 2025.12.17 | ₩32,854 | ₩34,517 | ₩32,110 | ₩33,645 | +2.41% | 1.1만 |
|---|
| 2025.12.16 | ₩34,872 | ₩34,872 | ₩34,155 | ₩34,155 | -2.06% | 1.6천 |
|---|
| 2025.12.15 | ₩35,147 | ₩37,212 | ₩33,752 | ₩33,752 | -3.97% | 3.8천 |
|---|
| 2025.12.12 | ₩33,310 | ₩35,107 | ₩31,513 | ₩35,107 | +5.39% | 3.2천 |
|---|
| 2025.12.11 | ₩33,189 | ₩34,986 | ₩30,990 | ₩34,986 | +5.41% | 2.7천 |
|---|
| 2025.12.10 | ₩32,505 | ₩32,646 | ₩32,351 | ₩32,505 | 0.00% | 3.8천 |
|---|
| 2025.12.09 | ₩29,783 | ₩33,511 | ₩29,783 | ₩33,511 | +12.52% | 1.8천 |
|---|
| 2025.12.08 | ₩26,203 | ₩29,743 | ₩25,733 | ₩29,743 | +13.51% | 6천 |
|---|
| 2025.12.05 | ₩26,833 | ₩26,967 | ₩26,833 | ₩26,967 | +0.50% | 1.5천 |
|---|
| 2025.12.04 | ₩27,638 | ₩27,638 | ₩27,638 | ₩27,638 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩25,908 | ₩28,026 | ₩25,908 | ₩27,638 | +6.68% | 2.5천 |
|---|
| 2025.12.02 | ₩24,958 | ₩26,361 | ₩24,942 | ₩25,774 | +3.27% | 2천 |
|---|
| 2025.12.01 | ₩26,444 | ₩27,061 | ₩26,377 | ₩26,377 | -0.25% | 1.3천 |
|---|
| 2025.11.28 | ₩27,383 | ₩27,705 | ₩24,647 | ₩27,705 | +1.18% | 2.6천 |
|---|
| 2025.11.26 | ₩26,042 | ₩26,042 | ₩26,042 | ₩26,042 | 0.00% | 2.1천 |
|---|
| 2025.11.25 | ₩24,862 | ₩27,396 | ₩24,862 | ₩27,396 | +10.19% | 1.5천 |
|---|
| 2025.11.24 | ₩25,519 | ₩25,519 | ₩24,218 | ₩24,218 | -5.10% | 4.1천 |
|---|
| 2025.11.21 | ₩25,680 | ₩27,906 | ₩25,680 | ₩27,074 | +5.43% | 7.7천 |
|---|
| 2025.11.20 | ₩24,956 | ₩26,753 | ₩24,889 | ₩24,889 | -0.27% | 3.1천 |
|---|
| 2025.11.19 | ₩26,592 | ₩28,777 | ₩25,505 | ₩25,505 | -4.08% | 2.9천 |
|---|
| 2025.11.18 | ₩26,270 | ₩26,270 | ₩25,921 | ₩25,921 | -1.33% | 1.3천 |
|---|
| 2025.11.17 | ₩27,490 | ₩27,490 | ₩27,101 | ₩27,101 | -1.41% | 1.2천 |
|---|
| 2025.11.14 | ₩28,228 | ₩28,228 | ₩27,356 | ₩27,356 | -3.09% | 2천 |
|---|
| 2025.11.13 | ₩29,475 | ₩29,475 | ₩27,986 | ₩28,764 | -2.41% | 4.8천 |
|---|
| 2025.11.12 | ₩30,480 | ₩30,501 | ₩29,810 | ₩29,810 | -2.20% | 2천 |
|---|
| 2025.11.11 | ₩29,876 | ₩31,245 | ₩29,876 | ₩31,245 | +4.58% | 3.2천 |
|---|
| 2025.11.10 | ₩32,371 | ₩32,519 | ₩32,371 | ₩32,519 | +0.46% | 900 |
|---|
| 2025.11.07 | ₩31,714 | ₩31,714 | ₩31,714 | ₩31,714 | 0.00% | 800 |
|---|
| 2025.11.06 | ₩30,172 | ₩31,848 | ₩30,172 | ₩31,258 | +3.60% | 4.4천 |
|---|
| 2025.11.05 | ₩30,038 | ₩32,961 | ₩30,038 | ₩32,961 | +9.73% | 1.3천 |
|---|
| 2025.11.04 | ₩30,436 | ₩31,522 | ₩30,436 | ₩30,534 | +0.32% | 1.3천 |
|---|
| 2025.11.03 | ₩32,816 | ₩32,816 | ₩31,419 | ₩31,513 | -3.97% | 800 |
|---|
| 2025.10.31 | ₩31,406 | ₩32,178 | ₩31,406 | ₩31,607 | +0.64% | 3천 |
|---|
| 2025.10.30 | ₩31,915 | ₩31,915 | ₩31,915 | ₩31,915 | 0.00% | 1.5천 |
|---|
| 2025.10.29 | ₩34,780 | ₩34,780 | ₩30,708 | ₩30,708 | -11.71% | 2.6천 |
|---|
| 2025.10.28 | ₩33,394 | ₩33,394 | ₩32,318 | ₩32,318 | -3.22% | 1.5천 |
|---|
| 2025.10.27 | ₩33,605 | ₩33,681 | ₩32,339 | ₩33,681 | +0.23% | 2.9천 |
|---|
| 2025.10.24 | ₩32,304 | ₩33,122 | ₩32,304 | ₩33,122 | +2.53% | 2천 |
|---|
| 2025.10.23 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩32,787 | ₩35,362 | ₩32,184 | ₩35,053 | +6.91% | 1.5천 |
|---|
| 2025.10.21 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 900 |
|---|
| 2025.10.20 | ₩34,879 | ₩34,919 | ₩34,088 | ₩34,731 | -0.42% | 2.1천 |
|---|
| 2025.10.17 | ₩33,806 | ₩35,362 | ₩33,739 | ₩35,013 | +3.57% | 1.6천 |
|---|
| 2025.10.16 | ₩35,670 | ₩35,670 | ₩34,933 | ₩34,933 | -2.07% | 1.1천 |
|---|
| 2025.10.15 | ₩34,450 | ₩35,482 | ₩34,450 | ₩35,482 | +3.00% | 1.4천 |
|---|
| 2025.10.14 | ₩34,006 | ₩34,436 | ₩34,006 | ₩34,436 | +1.27% | 800 |
|---|
| 2025.10.13 | ₩33,833 | ₩35,871 | ₩33,726 | ₩35,871 | +6.02% | 2.1천 |
|---|
| 2025.10.10 | ₩35,174 | ₩35,174 | ₩32,023 | ₩32,023 | -8.96% | 1.1만 |
|---|