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 | ₩11,723 | ₩12,823 | ₩11,723 | ₩12,488 | +6.52% | 5.4천 |
| 2026.10.08 | ₩11,938 | ₩12,058 | ₩11,736 | ₩12,018 | +0.67% | 1.8만 |
| 2026.10.07 | ₩11,991 | ₩12,233 | ₩11,884 | ₩11,884 | -0.89% | 5.2천 |
| 2026.10.06 | ₩12,300 | ₩12,541 | ₩12,179 | ₩12,541 | +1.96% | 2.9천 |
| 2026.10.05 | ₩12,045 | ₩12,883 | ₩12,045 | ₩12,099 | +0.45% | 1.3만 |
| 2026.10.02 | ₩12,193 | ₩12,783 | ₩12,112 | ₩12,112 | -0.66% | 3.5천 |
| 2026.10.01 | ₩13,299 | ₩13,299 | ₩12,434 | ₩12,528 | -5.80% | 5천 |
| 2026.09.30 | ₩13,011 | ₩13,279 | ₩13,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,279 |
| +2.06% |
| 5.7천 |
| 2026.09.29 | ₩13,346 | ₩13,346 | ₩12,769 | ₩12,863 | -3.62% | 7.6천 |
|---|
| 2026.09.28 | ₩13,145 | ₩13,145 | ₩13,004 | ₩13,078 | -0.51% | 1.4천 |
|---|
| 2026.09.25 | ₩13,078 | ₩13,319 | ₩12,903 | ₩12,957 | -0.92% | 2.3천 |
|---|
| 2026.09.24 | ₩12,568 | ₩13,058 | ₩12,260 | ₩13,058 | +3.90% | 5.9천 |
|---|
| 2026.09.23 | ₩12,742 | ₩12,742 | ₩12,461 | ₩12,541 | -1.58% | 2.5천 |
|---|
| 2026.09.22 | ₩12,850 | ₩13,131 | ₩12,139 | ₩12,756 | -0.73% | 1만 |
|---|
| 2026.09.21 | ₩12,997 | ₩13,480 | ₩12,152 | ₩12,649 | -2.68% | 1.3만 |
|---|
| 2026.09.18 | ₩13,447 | ₩13,829 | ₩12,769 | ₩12,890 | -4.14% | 1.5만 |
|---|
| 2026.09.17 | ₩13,413 | ₩13,480 | ₩13,149 | ₩13,480 | +0.50% | 5.7천 |
|---|
| 2026.09.16 | ₩13,614 | ₩13,815 | ₩13,601 | ₩13,601 | -0.10% | 4.3천 |
|---|
| 2026.09.15 | ₩13,829 | ₩13,997 | ₩13,091 | ₩13,614 | -1.55% | 2.3만 |
|---|
| 2026.09.14 | ₩13,614 | ₩14,406 | ₩13,131 | ₩14,070 | +3.35% | 1.8만 |
|---|
| 2026.09.11 | ₩13,936 | ₩14,238 | ₩12,099 | ₩13,467 | -3.37% | 5.1만 |
|---|
| 2026.09.10 | ₩13,547 | ₩14,245 | ₩13,212 | ₩13,762 | +1.58% | 4.7만 |
|---|
| 2026.09.09 | ₩14,486 | ₩14,587 | ₩13,402 | ₩13,970 | -3.56% | 1.8만 |
|---|
| 2026.09.08 | ₩14,862 | ₩15,331 | ₩12,877 | ₩14,486 | -2.53% | 34.7만 |
|---|
| 2026.09.04 | ₩14,084 | ₩16,096 | ₩12,810 | ₩14,526 | +3.14% | 54.9만 |
|---|
| 2026.09.03 | ₩12,353 | ₩13,976 | ₩11,777 | ₩13,655 | +10.53% | 20.2만 |
|---|
| 2026.09.02 | ₩13,071 | ₩13,071 | ₩12,193 | ₩12,206 | -6.62% | 8.6천 |
|---|
| 2026.09.01 | ₩12,379 | ₩13,021 | ₩12,256 | ₩12,474 | +0.77% | 8.8천 |
|---|
| 2026.08.31 | ₩12,474 | ₩12,474 | ₩12,474 | ₩12,474 | 0.00% | 800 |
|---|
| 2026.08.28 | ₩12,219 | ₩12,353 | ₩12,219 | ₩12,313 | +0.77% | 2.5천 |
|---|
| 2026.08.27 | ₩12,514 | ₩12,895 | ₩12,233 | ₩12,233 | -2.25% | 3.4천 |
|---|
| 2026.08.26 | ₩12,219 | ₩13,319 | ₩12,219 | ₩12,622 | +3.29% | 1.2만 |
|---|
| 2026.08.25 | ₩12,742 | ₩13,198 | ₩12,213 | ₩12,602 | -1.11% | 1.1만 |
|---|
| 2026.08.24 | ₩13,229 | ₩13,319 | ₩13,105 | ₩13,105 | -0.94% | 2.3천 |
|---|
| 2026.08.21 | ₩14,392 | ₩14,392 | ₩13,286 | ₩13,789 | -4.19% | 4.4천 |
|---|
| 2026.08.20 | ₩13,292 | ₩13,909 | ₩12,883 | ₩13,225 | -0.50% | 7.4천 |
|---|
| 2026.08.19 | ₩13,520 | ₩13,520 | ₩12,219 | ₩13,386 | -0.99% | 2.4만 |
|---|
| 2026.08.18 | ₩13,467 | ₩14,935 | ₩12,635 | ₩12,635 | -6.18% | 1만 |
|---|
| 2026.08.17 | ₩14,547 | ₩15,677 | ₩12,957 | ₩12,957 | -10.93% | 1.1만 |
|---|
| 2026.08.14 | ₩14,191 | ₩15,658 | ₩13,979 | ₩14,553 | +2.55% | 1.1만 |
|---|
| 2026.08.13 | ₩13,346 | ₩14,781 | ₩12,734 | ₩13,829 | +3.62% | 1.1만 |
|---|
| 2026.08.12 | ₩13,447 | ₩13,693 | ₩13,064 | ₩13,359 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩13,333 | ₩13,427 | ₩12,488 | ₩13,198 | -1.01% | 9.1천 |
|---|
| 2026.08.10 | ₩12,890 | ₩13,373 | ₩12,890 | ₩13,118 | +1.77% | 3.4천 |
|---|
| 2026.08.07 | ₩12,581 | ₩12,581 | ₩12,313 | ₩12,341 | -1.91% | 3.1천 |
|---|
| 2026.08.06 | ₩12,555 | ₩13,346 | ₩12,099 | ₩12,386 | -1.35% | 1.6만 |
|---|
| 2026.08.05 | ₩9,483 | ₩13,620 | ₩9,483 | ₩12,789 | +34.87% | 10만 |
|---|
| 2026.08.04 | ₩9,470 | ₩9,490 | ₩9,416 | ₩9,443 | -0.28% | 2.6천 |
|---|
| 2026.08.03 | ₩9,458 | ₩10,221 | ₩9,121 | ₩9,590 | +1.40% | 9천 |
|---|
| 2026.07.31 | ₩9,255 | ₩10,777 | ₩9,255 | ₩10,046 | +8.55% | 6.4천 |
|---|
| 2026.07.30 | ₩9,523 | ₩9,523 | ₩9,255 | ₩9,255 | -2.82% | 3.3천 |
|---|
| 2026.07.29 | ₩9,981 | ₩9,981 | ₩9,255 | ₩9,376 | -6.06% | 4.3천 |
|---|
| 2026.07.28 | ₩9,498 | ₩9,724 | ₩9,416 | ₩9,479 | -0.20% | 2.3천 |
|---|
| 2026.07.27 | ₩9,651 | ₩9,651 | ₩9,651 | ₩9,651 | 0.00% | 900 |
|---|
| 2026.07.24 | ₩9,678 | ₩9,678 | ₩9,510 | ₩9,510 | -1.73% | 1.5천 |
|---|
| 2026.07.23 | ₩9,966 | ₩10,700 | ₩9,657 | ₩9,818 | -1.48% | 4.9천 |
|---|
| 2026.07.22 | ₩10,100 | ₩10,194 | ₩9,429 | ₩9,429 | -6.64% | 8천 |
|---|
| 2026.07.21 | ₩9,664 | ₩11,066 | ₩9,483 | ₩10,328 | +6.87% | 7천 |
|---|
| 2026.07.20 | ₩9,839 | ₩9,839 | ₩9,483 | ₩9,483 | -3.61% | 1.6천 |
|---|
| 2026.07.17 | ₩9,564 | ₩9,564 | ₩9,564 | ₩9,564 | 0.00% | 900 |
|---|
| 2026.07.16 | ₩10,046 | ₩10,046 | ₩9,483 | ₩9,644 | -4.01% | 4.4천 |
|---|
| 2026.07.15 | ₩9,617 | ₩10,046 | ₩9,483 | ₩10,046 | +4.46% | 7.1천 |
|---|
| 2026.07.14 | ₩10,033 | ₩10,046 | ₩9,255 | ₩9,885 | -1.47% | 1.6만 |
|---|
| 2026.07.13 | ₩9,604 | ₩10,093 | ₩9,604 | ₩9,711 | +1.12% | 6천 |
|---|
| 2026.07.10 | ₩10,154 | ₩10,154 | ₩9,309 | ₩9,832 | -3.17% | 1만 |
|---|
| 2026.07.09 | ₩10,274 | ₩10,274 | ₩9,389 | ₩9,657 | -6.01% | 3.2만 |
|---|
| 2026.07.08 | ₩10,041 | ₩10,570 | ₩10,020 | ₩10,301 | +2.59% | 2.2만 |
|---|
| 2026.07.07 | ₩10,342 | ₩10,429 | ₩10,201 | ₩10,335 | -0.06% | 7.9천 |
|---|
| 2026.07.06 | ₩11,415 | ₩11,551 | ₩10,046 | ₩10,087 | -11.63% | 3.4만 |
|---|
| 2026.07.02 | ₩10,462 | ₩11,857 | ₩10,462 | ₩11,187 | +6.92% | 3.6만 |
|---|
| 2026.07.01 | ₩10,194 | ₩10,918 | ₩9,832 | ₩10,798 | +5.92% | 3만 |
|---|
| 2026.06.30 | ₩10,261 | ₩10,630 | ₩10,073 | ₩10,328 | +0.65% | 2.3만 |
|---|
| 2026.06.29 | ₩11,857 | ₩11,857 | ₩10,194 | ₩10,623 | -10.41% | 3.3만 |
|---|
| 2026.06.26 | ₩12,447 | ₩12,447 | ₩11,388 | ₩11,388 | -8.51% | 12.2만 |
|---|
| 2026.06.25 | ₩12,421 | ₩13,359 | ₩11,535 | ₩12,005 | -3.35% | 3.1만 |
|---|
| 2026.06.24 | ₩11,924 | ₩13,785 | ₩10,945 | ₩12,555 | +5.29% | 3.9만 |
|---|
| 2026.06.23 | ₩11,683 | ₩12,175 | ₩11,254 | ₩11,495 | -1.61% | 4.4만 |
|---|
| 2026.06.22 | ₩14,982 | ₩16,082 | ₩11,597 | ₩12,233 | -18.35% | 2.1만 |
|---|
| 2026.06.18 | ₩14,084 | ₩14,674 | ₩12,796 | ₩13,628 | -3.24% | 5만 |
|---|
| 2026.06.17 | ₩10,905 | ₩21,394 | ₩10,878 | ₩14,352 | +31.61% | 69.8만 |
|---|
| 2026.06.16 | ₩11,522 | ₩11,998 | ₩10,261 | ₩10,570 | -8.27% | 8.1천 |
|---|
| 2026.06.15 | ₩9,711 | ₩12,810 | ₩9,711 | ₩10,972 | +12.98% | 2.6만 |
|---|
| 2026.06.12 | ₩10,529 | ₩11,307 | ₩9,684 | ₩9,684 | -8.03% | 7.6천 |
|---|
| 2026.06.11 | ₩10,838 | ₩10,963 | ₩10,395 | ₩10,529 | -2.85% | 4천 |
|---|
| 2026.06.10 | ₩10,878 | ₩11,816 | ₩10,730 | ₩10,905 | +0.25% | 4.7천 |
|---|
| 2026.06.09 | ₩14,335 | ₩14,335 | ₩10,878 | ₩10,878 | -24.11% | 1만 |
|---|
| 2026.06.08 | ₩12,488 | ₩15,905 | ₩12,488 | ₩13,051 | +4.51% | 1.2만 |
|---|
| 2026.06.05 | ₩13,923 | ₩13,923 | ₩12,608 | ₩12,608 | -9.44% | 5.8천 |
|---|
| 2026.06.04 | ₩14,352 | ₩14,754 | ₩13,547 | ₩13,648 | -4.91% | 5.3천 |
|---|
| 2026.06.03 | ₩14,754 | ₩15,371 | ₩12,944 | ₩13,306 | -9.82% | 6.9천 |
|---|
| 2026.06.02 | ₩15,130 | ₩16,364 | ₩14,754 | ₩14,781 | -2.30% | 9.9천 |
|---|
| 2026.06.01 | ₩15,438 | ₩16,029 | ₩15,251 | ₩15,653 | +1.39% | 2.7천 |
|---|
| 2026.05.29 | ₩16,512 | ₩16,512 | ₩15,264 | ₩15,827 | -4.14% | 5천 |
|---|
| 2026.05.28 | ₩16,659 | ₩16,659 | ₩14,969 | ₩15,760 | -5.39% | 1.4만 |
|---|
| 2026.05.27 | ₩16,324 | ₩16,753 | ₩15,814 | ₩15,814 | -3.12% | 1.2만 |
|---|
| 2026.05.26 | ₩16,444 | ₩16,934 | ₩16,404 | ₩16,833 | +2.37% | 5.4천 |
|---|
| 2026.05.22 | ₩15,962 | ₩17,437 | ₩15,801 | ₩16,176 | +1.34% | 6천 |
|---|
| 2026.05.21 | ₩15,895 | ₩17,088 | ₩15,895 | ₩16,901 | +6.33% | 3.1천 |
|---|
| 2026.05.20 | ₩16,485 | ₩17,236 | ₩15,908 | ₩16,968 | +2.93% | 4천 |
|---|
| 2026.05.19 | ₩15,948 | ₩16,994 | ₩15,827 | ₩16,485 | +3.36% | 4.7천 |
|---|
| 2026.05.18 | ₩14,929 | ₩15,707 | ₩14,929 | ₩15,707 | +5.21% | 3.6천 |
|---|
| 2026.05.15 | ₩16,351 | ₩16,351 | ₩14,996 | ₩14,996 | -8.29% | 4.2천 |
|---|
| 2026.05.14 | ₩14,821 | ₩16,632 | ₩14,821 | ₩15,291 | +3.17% | 4.4천 |
|---|
| 2026.05.13 | ₩15,948 | ₩16,243 | ₩15,318 | ₩15,586 | -2.27% | 4.4천 |
|---|
| 2026.05.12 | ₩15,157 | ₩17,284 | ₩15,157 | ₩15,774 | +4.07% | 6.1천 |
|---|
| 2026.05.11 | ₩15,841 | ₩18,430 | ₩15,425 | ₩16,699 | +5.42% | 9.4천 |
|---|
| 2026.05.08 | ₩15,157 | ₩17,933 | ₩15,157 | ₩16,538 | +9.12% | 7.9천 |
|---|
| 2026.05.07 | ₩17,571 | ₩17,571 | ₩16,699 | ₩16,699 | -4.96% | 7.7천 |
|---|
| 2026.05.06 | ₩16,485 | ₩18,738 | ₩15,827 | ₩16,029 | -2.77% | 1.3만 |
|---|
| 2026.05.05 | ₩17,142 | ₩17,866 | ₩17,142 | ₩17,289 | +0.86% | 2.2천 |
|---|
| 2026.05.04 | ₩19,744 | ₩19,744 | ₩17,906 | ₩17,906 | -9.31% | 7.6천 |
|---|
| 2026.05.01 | ₩19,654 | ₩20,965 | ₩19,556 | ₩19,556 | -0.50% | 2.9천 |
|---|
| 2026.04.30 | ₩21,362 | ₩21,362 | ₩20,093 | ₩20,093 | -5.94% | 3.5천 |
|---|
| 2026.04.29 | ₩20,992 | ₩21,748 | ₩20,683 | ₩20,683 | -1.47% | 2.9천 |
|---|
| 2026.04.28 | ₩21,448 | ₩21,448 | ₩20,589 | ₩20,589 | -4.00% | 1.4만 |
|---|
| 2026.04.27 | ₩21,568 | ₩21,863 | ₩21,313 | ₩21,313 | -1.18% | 7.4천 |
|---|
| 2026.04.24 | ₩22,132 | ₩22,252 | ₩21,421 | ₩22,252 | +0.55% | 4천 |
|---|
| 2026.04.23 | ₩21,716 | ₩22,212 | ₩21,716 | ₩22,212 | +2.29% | 3.3천 |
|---|
| 2026.04.22 | ₩22,480 | ₩23,674 | ₩22,480 | ₩23,674 | +5.31% | 9.6천 |
|---|
| 2026.04.21 | ₩21,588 | ₩22,574 | ₩21,588 | ₩22,574 | +4.57% | 1.9천 |
|---|
| 2026.04.20 | ₩20,448 | ₩22,802 | ₩20,120 | ₩22,655 | +10.79% | 4.2만 |
|---|
| 2026.04.17 | ₩20,951 | ₩20,951 | ₩20,696 | ₩20,696 | -1.22% | 1.1만 |
|---|
| 2026.04.16 | ₩20,495 | ₩20,790 | ₩20,113 | ₩20,790 | +1.44% | 2.8천 |
|---|
| 2026.04.15 | ₩20,715 | ₩21,790 | ₩19,771 | ₩20,100 | -2.97% | 2.4만 |
|---|
| 2026.04.14 | ₩20,120 | ₩21,273 | ₩19,369 | ₩20,374 | +1.27% | 1.2만 |
|---|
| 2026.04.13 | ₩21,625 | ₩22,091 | ₩20,817 | ₩20,871 | -3.49% | 3.8천 |
|---|
| 2026.04.10 | ₩22,876 | ₩23,607 | ₩21,729 | ₩22,051 | -3.61% | 1.3만 |
|---|
| 2026.04.09 | ₩22,346 | ₩22,735 | ₩20,817 | ₩22,735 | +1.74% | 4.6천 |
|---|
| 2026.04.08 | ₩18,778 | ₩21,917 | ₩18,778 | ₩21,917 | +16.71% | 1.2만 |
|---|
| 2026.04.07 | ₩18,966 | ₩19,261 | ₩18,269 | ₩19,261 | +1.56% | 8.9천 |
|---|
| 2026.04.06 | ₩18,510 | ₩18,523 | ₩18,282 | ₩18,282 | -1.23% | 4천 |
|---|
| 2026.04.02 | ₩17,263 | ₩19,127 | ₩16,860 | ₩19,127 | +10.80% | 1.3만 |
|---|
| 2026.04.01 | ₩17,442 | ₩18,161 | ₩16,981 | ₩17,303 | -0.80% | 1.6만 |
|---|
| 2026.03.31 | ₩17,303 | ₩19,449 | ₩16,934 | ₩17,853 | +3.18% | 1.8만 |
|---|
| 2026.03.30 | ₩16,156 | ₩17,035 | ₩16,156 | ₩16,994 | +5.19% | 8.1천 |
|---|
| 2026.03.27 | ₩14,889 | ₩15,626 | ₩14,178 | ₩15,626 | +4.95% | 4.7천 |
|---|
| 2026.03.26 | ₩17,504 | ₩17,504 | ₩16,136 | ₩16,565 | -5.36% | 4.1천 |
|---|
| 2026.03.25 | ₩18,282 | ₩18,805 | ₩17,839 | ₩17,839 | -2.42% | 8.1천 |
|---|
| 2026.03.24 | ₩17,581 | ₩19,757 | ₩17,271 | ₩18,269 | +3.91% | 1.8만 |
|---|
| 2026.03.23 | ₩16,512 | ₩26,585 | ₩15,465 | ₩18,188 | +10.15% | 8만 |
|---|
| 2026.03.20 | ₩15,921 | ₩15,921 | ₩14,419 | ₩15,854 | -0.42% | 2.2만 |
|---|
| 2026.03.19 | ₩13,427 | ₩16,444 | ₩12,125 | ₩15,908 | +18.48% | 2.4만 |
|---|
| 2026.03.18 | ₩14,465 | ₩15,153 | ₩13,467 | ₩13,655 | -5.60% | 8.3천 |
|---|
| 2026.03.17 | ₩16,029 | ₩16,029 | ₩14,768 | ₩14,781 | -7.78% | 3.4천 |
|---|
| 2026.03.16 | ₩14,365 | ₩16,766 | ₩12,890 | ₩15,573 | +8.40% | 2.6만 |
|---|
| 2026.03.13 | ₩15,921 | ₩16,043 | ₩14,035 | ₩14,191 | -10.87% | 1.1만 |
|---|
| 2026.03.12 | ₩17,129 | ₩17,330 | ₩15,425 | ₩15,425 | -9.95% | 7.4천 |
|---|
| 2026.03.11 | ₩17,719 | ₩18,242 | ₩16,766 | ₩17,129 | -3.33% | 4.5천 |
|---|
| 2026.03.10 | ₩21,193 | ₩22,965 | ₩17,484 | ₩17,786 | -16.08% | 21.7만 |
|---|
| 2026.03.09 | ₩22,132 | ₩22,306 | ₩21,461 | ₩22,306 | +0.79% | 1.4천 |
|---|
| 2026.03.06 | ₩19,650 | ₩22,816 | ₩18,108 | ₩22,132 | +12.63% | 2만 |
|---|
| 2026.03.05 | ₩17,196 | ₩24,278 | ₩17,196 | ₩20,831 | +21.14% | 8.4천 |
|---|
| 2026.03.04 | ₩16,860 | ₩17,263 | ₩16,431 | ₩17,263 | +2.39% | 1.6천 |
|---|
| 2026.03.03 | ₩16,927 | ₩16,927 | ₩16,418 | ₩16,418 | -3.01% | 1.7천 |
|---|
| 2026.03.02 | ₩18,778 | ₩18,778 | ₩18,228 | ₩18,336 | -2.36% | 1.7천 |
|---|
| 2026.02.27 | ₩21,474 | ₩21,474 | ₩20,160 | ₩20,160 | -6.12% | 1.5천 |
|---|
| 2026.02.26 | ₩22,561 | ₩23,071 | ₩21,796 | ₩22,333 | -1.01% | 3.7천 |
|---|
| 2026.02.25 | ₩22,293 | ₩22,293 | ₩22,293 | ₩22,293 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩22,293 | ₩22,293 | ₩22,293 | ₩22,293 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩21,595 | ₩21,595 | ₩21,059 | ₩21,126 | -2.17% | 1.5천 |
|---|
| 2026.02.20 | ₩21,434 | ₩22,789 | ₩21,434 | ₩21,729 | +1.38% | 1.6천 |
|---|
| 2026.02.19 | ₩21,984 | ₩21,984 | ₩21,662 | ₩21,662 | -1.46% | 1.3천 |
|---|
| 2026.02.18 | ₩22,789 | ₩22,789 | ₩22,145 | ₩22,145 | -2.83% | 800 |
|---|
| 2026.02.17 | ₩25,190 | ₩25,190 | ₩24,036 | ₩24,036 | -4.58% | 600 |
|---|
| 2026.02.13 | ₩24,398 | ₩25,176 | ₩24,398 | ₩25,176 | +3.19% | 2.5천 |
|---|
| 2026.02.12 | ₩21,971 | ₩25,485 | ₩21,971 | ₩24,922 | +13.43% | 5.3천 |
|---|
| 2026.02.11 | ₩21,890 | ₩21,944 | ₩21,085 | ₩21,085 | -3.68% | 3.1천 |
|---|
| 2026.02.10 | ₩24,146 | ₩24,146 | ₩22,065 | ₩22,065 | -8.62% | 2.3천 |
|---|
| 2026.02.09 | ₩22,816 | ₩22,816 | ₩22,172 | ₩22,172 | -2.82% | 1.5천 |
|---|
| 2026.02.06 | ₩24,144 | ₩24,144 | ₩23,258 | ₩23,258 | -3.67% | 1.7천 |
|---|
| 2026.02.05 | ₩22,829 | ₩24,251 | ₩22,829 | ₩23,111 | +1.23% | 2.2천 |
|---|
| 2026.02.04 | ₩26,088 | ₩26,088 | ₩24,305 | ₩24,305 | -6.84% | 2.5천 |
|---|
| 2026.02.03 | ₩25,512 | ₩25,512 | ₩25,512 | ₩25,512 | 0.00% | 600 |
|---|
| 2026.02.02 | ₩27,282 | ₩27,296 | ₩27,168 | ₩27,296 | +0.05% | 1.5천 |
|---|
| 2026.01.30 | ₩29,042 | ₩29,042 | ₩25,767 | ₩25,834 | -11.05% | 6.7천 |
|---|
| 2026.01.29 | ₩25,082 | ₩29,509 | ₩25,082 | ₩28,838 | +14.97% | 9.4천 |
|---|
| 2026.01.28 | ₩25,995 | ₩25,995 | ₩25,995 | ₩25,995 | 0.00% | 1.2천 |
|---|
| 2026.01.27 | ₩26,370 | ₩26,370 | ₩25,679 | ₩26,357 | -0.05% | 900 |
|---|
| 2026.01.26 | ₩24,854 | ₩26,424 | ₩24,854 | ₩26,424 | +6.31% | 800 |
|---|
| 2026.01.23 | ₩25,364 | ₩25,364 | ₩24,854 | ₩24,854 | -2.01% | 1천 |
|---|
| 2026.01.22 | ₩24,600 | ₩26,826 | ₩23,473 | ₩26,705 | +8.56% | 4.1천 |
|---|
| 2026.01.21 | ₩24,747 | ₩29,509 | ₩24,479 | ₩24,707 | -0.16% | 7.3천 |
|---|
| 2026.01.20 | ₩24,117 | ₩24,117 | ₩21,890 | ₩21,890 | -9.23% | 2.7천 |
|---|
| 2026.01.16 | ₩23,728 | ₩24,948 | ₩23,674 | ₩23,674 | -0.23% | 2.8천 |
|---|
| 2026.01.15 | ₩25,183 | ₩25,183 | ₩25,183 | ₩25,183 | 0.00% | 1.3천 |
|---|
| 2026.01.14 | ₩24,881 | ₩24,895 | ₩24,170 | ₩24,184 | -2.80% | 1.6천 |
|---|
| 2026.01.13 | ₩25,498 | ₩25,639 | ₩25,364 | ₩25,364 | -0.53% | 1.7천 |
|---|
| 2026.01.12 | ₩25,109 | ₩26,021 | ₩25,109 | ₩26,021 | +3.63% | 900 |
|---|
| 2026.01.09 | ₩24,251 | ₩26,457 | ₩24,251 | ₩24,720 | +1.94% | 1.4천 |
|---|
| 2026.01.08 | ₩25,485 | ₩25,485 | ₩24,546 | ₩24,546 | -3.68% | 900 |
|---|
| 2026.01.07 | ₩24,841 | ₩25,015 | ₩24,264 | ₩24,506 | -1.35% | 4.6천 |
|---|
| 2026.01.06 | ₩27,132 | ₩27,132 | ₩25,659 | ₩26,531 | -2.21% | 1.5천 |
|---|
| 2026.01.05 | ₩27,604 | ₩27,604 | ₩27,604 | ₩27,604 | 0.00% | 700 |
|---|
| 2026.01.02 | ₩25,767 | ₩28,168 | ₩25,767 | ₩27,939 | +8.43% | 1.7천 |
|---|
| 2025.12.31 | ₩25,839 | ₩26,826 | ₩25,839 | ₩26,665 | +3.20% | 6.9천 |
|---|
| 2025.12.30 | ₩27,229 | ₩27,229 | ₩24,908 | ₩26,464 | -2.81% | 6.6천 |
|---|
| 2025.12.29 | ₩28,852 | ₩28,852 | ₩26,759 | ₩27,255 | -5.53% | 5.5천 |
|---|
| 2025.12.26 | ₩29,898 | ₩30,220 | ₩29,898 | ₩30,179 | +0.94% | 2.7천 |
|---|
| 2025.12.24 | ₩31,802 | ₩31,802 | ₩31,145 | ₩31,145 | -2.07% | 600 |
|---|
| 2025.12.23 | ₩31,139 | ₩33,238 | ₩31,139 | ₩31,802 | +2.13% | 2.3천 |
|---|
| 2025.12.22 | ₩32,554 | ₩33,908 | ₩32,554 | ₩33,908 | +4.16% | 2.8천 |
|---|
| 2025.12.19 | ₩35,585 | ₩35,585 | ₩32,030 | ₩33,291 | -6.45% | 2.9천 |
|---|
| 2025.12.18 | ₩36,202 | ₩36,913 | ₩35,317 | ₩35,317 | -2.45% | 3.7천 |
|---|
| 2025.12.17 | ₩32,862 | ₩34,525 | ₩32,118 | ₩33,653 | +2.41% | 1.1만 |
|---|
| 2025.12.16 | ₩34,881 | ₩34,881 | ₩34,163 | ₩34,163 | -2.06% | 1.6천 |
|---|
| 2025.12.15 | ₩35,156 | ₩37,221 | ₩33,761 | ₩33,761 | -3.97% | 3.8천 |
|---|
| 2025.12.12 | ₩33,318 | ₩35,115 | ₩31,521 | ₩35,115 | +5.39% | 3.2천 |
|---|
| 2025.12.11 | ₩33,197 | ₩34,995 | ₩30,998 | ₩34,995 | +5.41% | 2.7천 |
|---|
| 2025.12.10 | ₩32,513 | ₩32,654 | ₩32,359 | ₩32,513 | 0.00% | 3.8천 |
|---|
| 2025.12.09 | ₩29,790 | ₩33,519 | ₩29,790 | ₩33,519 | +12.52% | 1.8천 |
|---|
| 2025.12.08 | ₩26,209 | ₩29,750 | ₩25,740 | ₩29,750 | +13.51% | 6천 |
|---|
| 2025.12.05 | ₩26,840 | ₩26,974 | ₩26,840 | ₩26,974 | +0.50% | 1.5천 |
|---|
| 2025.12.04 | ₩27,644 | ₩27,644 | ₩27,644 | ₩27,644 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩25,914 | ₩28,033 | ₩25,914 | ₩27,644 | +6.68% | 2.5천 |
|---|
| 2025.12.02 | ₩24,964 | ₩26,367 | ₩24,948 | ₩25,780 | +3.27% | 2천 |
|---|
| 2025.12.01 | ₩26,451 | ₩27,068 | ₩26,384 | ₩26,384 | -0.25% | 1.3천 |
|---|
| 2025.11.28 | ₩27,390 | ₩27,711 | ₩24,653 | ₩27,711 | +1.18% | 2.6천 |
|---|
| 2025.11.26 | ₩26,048 | ₩26,048 | ₩26,048 | ₩26,048 | 0.00% | 2.1천 |
|---|
| 2025.11.25 | ₩24,868 | ₩27,403 | ₩24,868 | ₩27,403 | +10.19% | 1.5천 |
|---|
| 2025.11.24 | ₩25,525 | ₩25,525 | ₩24,224 | ₩24,224 | -5.10% | 4.1천 |
|---|
| 2025.11.21 | ₩25,686 | ₩27,913 | ₩25,686 | ₩27,081 | +5.43% | 7.7천 |
|---|
| 2025.11.20 | ₩24,962 | ₩26,759 | ₩24,895 | ₩24,895 | -0.27% | 3.1천 |
|---|
| 2025.11.19 | ₩26,598 | ₩28,785 | ₩25,512 | ₩25,512 | -4.08% | 2.9천 |
|---|
| 2025.11.18 | ₩26,276 | ₩26,276 | ₩25,928 | ₩25,928 | -1.33% | 1.3천 |
|---|
| 2025.11.17 | ₩27,497 | ₩27,497 | ₩27,108 | ₩27,108 | -1.41% | 1.2천 |
|---|
| 2025.11.14 | ₩28,235 | ₩28,235 | ₩27,363 | ₩27,363 | -3.09% | 2천 |
|---|
| 2025.11.13 | ₩29,482 | ₩29,482 | ₩27,993 | ₩28,771 | -2.41% | 4.8천 |
|---|
| 2025.11.12 | ₩30,488 | ₩30,508 | ₩29,817 | ₩29,817 | -2.20% | 2천 |
|---|
| 2025.11.11 | ₩29,883 | ₩31,253 | ₩29,883 | ₩31,253 | +4.58% | 3.2천 |
|---|
| 2025.11.10 | ₩32,379 | ₩32,527 | ₩32,379 | ₩32,527 | +0.46% | 900 |
|---|
| 2025.11.07 | ₩31,722 | ₩31,722 | ₩31,722 | ₩31,722 | 0.00% | 800 |
|---|
| 2025.11.06 | ₩30,179 | ₩31,856 | ₩30,179 | ₩31,266 | +3.60% | 4.4천 |
|---|
| 2025.11.05 | ₩30,045 | ₩32,969 | ₩30,045 | ₩32,969 | +9.73% | 1.3천 |
|---|
| 2025.11.04 | ₩30,444 | ₩31,530 | ₩30,444 | ₩30,542 | +0.32% | 1.3천 |
|---|
| 2025.11.03 | ₩32,825 | ₩32,825 | ₩31,427 | ₩31,521 | -3.97% | 800 |
|---|
| 2025.10.31 | ₩31,413 | ₩32,186 | ₩31,413 | ₩31,615 | +0.64% | 3천 |
|---|
| 2025.10.30 | ₩31,923 | ₩31,923 | ₩31,923 | ₩31,923 | 0.00% | 1.5천 |
|---|
| 2025.10.29 | ₩34,788 | ₩34,788 | ₩30,716 | ₩30,716 | -11.71% | 2.6천 |
|---|
| 2025.10.28 | ₩33,403 | ₩33,403 | ₩32,326 | ₩32,326 | -3.22% | 1.5천 |
|---|
| 2025.10.27 | ₩33,613 | ₩33,690 | ₩32,347 | ₩33,690 | +0.23% | 2.9천 |
|---|
| 2025.10.24 | ₩32,312 | ₩33,130 | ₩32,312 | ₩33,130 | +2.53% | 2천 |
|---|
| 2025.10.23 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩32,795 | ₩35,370 | ₩32,191 | ₩35,062 | +6.91% | 1.5천 |
|---|
| 2025.10.21 | ₩33,251 | ₩33,251 | ₩33,251 | ₩33,251 | 0.00% | 900 |
|---|
| 2025.10.20 | ₩34,887 | ₩34,928 | ₩34,096 | ₩34,740 | -0.42% | 2.1천 |
|---|
| 2025.10.17 | ₩33,814 | ₩35,370 | ₩33,747 | ₩35,022 | +3.57% | 1.6천 |
|---|
| 2025.10.16 | ₩35,679 | ₩35,679 | ₩34,941 | ₩34,941 | -2.07% | 1.1천 |
|---|
| 2025.10.15 | ₩34,458 | ₩35,491 | ₩34,458 | ₩35,491 | +3.00% | 1.4천 |
|---|
| 2025.10.14 | ₩34,014 | ₩34,445 | ₩34,014 | ₩34,445 | +1.27% | 800 |
|---|
| 2025.10.13 | ₩33,841 | ₩35,880 | ₩33,734 | ₩35,880 | +6.02% | 2.1천 |
|---|
| 2025.10.10 | ₩35,183 | ₩35,183 | ₩32,030 | ₩32,030 | -8.96% | 1.1만 |
|---|