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 | ₩11,721 | ₩12,821 | ₩11,721 | ₩12,486 | +6.52% | 5.4천 |
| 2026.10.08 | ₩11,936 | ₩12,056 | ₩11,735 | ₩12,016 | +0.67% | 1.8만 |
| 2026.10.07 | ₩11,989 | ₩12,231 | ₩11,882 | ₩11,882 | -0.89% | 5.2천 |
| 2026.10.06 | ₩12,298 | ₩12,539 | ₩12,177 | ₩12,539 | +1.96% | 2.9천 |
| 2026.10.05 | ₩12,043 | ₩12,881 | ₩12,043 | ₩12,097 | +0.45% | 1.3만 |
| 2026.10.02 | ₩12,191 | ₩12,781 | ₩12,110 | ₩12,110 | -0.66% | 3.5천 |
| 2026.10.01 | ₩13,297 | ₩13,297 | ₩12,432 | ₩12,526 | -5.80% | 5천 |
| 2026.09.30 | ₩13,009 | ₩13,277 | ₩13,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,277 |
| +2.06% |
| 5.7천 |
| 2026.09.29 | ₩13,344 | ₩13,344 | ₩12,767 | ₩12,861 | -3.62% | 7.6천 |
|---|
| 2026.09.28 | ₩13,143 | ₩13,143 | ₩13,002 | ₩13,076 | -0.51% | 1.4천 |
|---|
| 2026.09.25 | ₩13,076 | ₩13,317 | ₩12,901 | ₩12,955 | -0.92% | 2.3천 |
|---|
| 2026.09.24 | ₩12,566 | ₩13,056 | ₩12,258 | ₩13,056 | +3.90% | 5.9천 |
|---|
| 2026.09.23 | ₩12,740 | ₩12,740 | ₩12,459 | ₩12,539 | -1.58% | 2.5천 |
|---|
| 2026.09.22 | ₩12,848 | ₩13,129 | ₩12,137 | ₩12,754 | -0.73% | 1만 |
|---|
| 2026.09.21 | ₩12,995 | ₩13,478 | ₩12,150 | ₩12,647 | -2.68% | 1.3만 |
|---|
| 2026.09.18 | ₩13,445 | ₩13,827 | ₩12,767 | ₩12,888 | -4.14% | 1.5만 |
|---|
| 2026.09.17 | ₩13,411 | ₩13,478 | ₩13,147 | ₩13,478 | +0.50% | 5.7천 |
|---|
| 2026.09.16 | ₩13,612 | ₩13,813 | ₩13,599 | ₩13,599 | -0.10% | 4.3천 |
|---|
| 2026.09.15 | ₩13,827 | ₩13,994 | ₩13,089 | ₩13,612 | -1.55% | 2.3만 |
|---|
| 2026.09.14 | ₩13,612 | ₩14,403 | ₩13,129 | ₩14,068 | +3.35% | 1.8만 |
|---|
| 2026.09.11 | ₩13,934 | ₩14,236 | ₩12,097 | ₩13,465 | -3.37% | 5.1만 |
|---|
| 2026.09.10 | ₩13,545 | ₩14,242 | ₩13,210 | ₩13,760 | +1.58% | 4.7만 |
|---|
| 2026.09.09 | ₩14,484 | ₩14,584 | ₩13,400 | ₩13,968 | -3.56% | 1.8만 |
|---|
| 2026.09.08 | ₩14,859 | ₩15,329 | ₩12,875 | ₩14,484 | -2.53% | 34.7만 |
|---|
| 2026.09.04 | ₩14,082 | ₩16,093 | ₩12,808 | ₩14,524 | +3.14% | 54.9만 |
|---|
| 2026.09.03 | ₩12,352 | ₩13,974 | ₩11,775 | ₩13,652 | +10.53% | 20.2만 |
|---|
| 2026.09.02 | ₩13,069 | ₩13,069 | ₩12,191 | ₩12,204 | -6.62% | 8.6천 |
|---|
| 2026.09.01 | ₩12,377 | ₩13,019 | ₩12,254 | ₩12,472 | +0.77% | 8.8천 |
|---|
| 2026.08.31 | ₩12,472 | ₩12,472 | ₩12,472 | ₩12,472 | 0.00% | 800 |
|---|
| 2026.08.28 | ₩12,217 | ₩12,352 | ₩12,217 | ₩12,311 | +0.77% | 2.5천 |
|---|
| 2026.08.27 | ₩12,512 | ₩12,893 | ₩12,231 | ₩12,231 | -2.25% | 3.4천 |
|---|
| 2026.08.26 | ₩12,217 | ₩13,317 | ₩12,217 | ₩12,620 | +3.29% | 1.2만 |
|---|
| 2026.08.25 | ₩12,740 | ₩13,196 | ₩12,211 | ₩12,600 | -1.11% | 1.1만 |
|---|
| 2026.08.24 | ₩13,227 | ₩13,317 | ₩13,103 | ₩13,103 | -0.94% | 2.3천 |
|---|
| 2026.08.21 | ₩14,390 | ₩14,390 | ₩13,284 | ₩13,787 | -4.19% | 4.4천 |
|---|
| 2026.08.20 | ₩13,290 | ₩13,907 | ₩12,881 | ₩13,223 | -0.50% | 7.4천 |
|---|
| 2026.08.19 | ₩13,518 | ₩13,518 | ₩12,217 | ₩13,384 | -0.99% | 2.4만 |
|---|
| 2026.08.18 | ₩13,465 | ₩14,933 | ₩12,633 | ₩12,633 | -6.18% | 1만 |
|---|
| 2026.08.17 | ₩14,544 | ₩15,675 | ₩12,955 | ₩12,955 | -10.93% | 1.1만 |
|---|
| 2026.08.14 | ₩14,189 | ₩15,656 | ₩13,977 | ₩14,551 | +2.55% | 1.1만 |
|---|
| 2026.08.13 | ₩13,344 | ₩14,779 | ₩12,732 | ₩13,827 | +3.62% | 1.1만 |
|---|
| 2026.08.12 | ₩13,445 | ₩13,691 | ₩13,062 | ₩13,357 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩13,331 | ₩13,424 | ₩12,486 | ₩13,196 | -1.01% | 9.1천 |
|---|
| 2026.08.10 | ₩12,888 | ₩13,371 | ₩12,888 | ₩13,116 | +1.77% | 3.4천 |
|---|
| 2026.08.07 | ₩12,580 | ₩12,580 | ₩12,311 | ₩12,339 | -1.91% | 3.1천 |
|---|
| 2026.08.06 | ₩12,553 | ₩13,344 | ₩12,097 | ₩12,384 | -1.35% | 1.6만 |
|---|
| 2026.08.05 | ₩9,482 | ₩13,618 | ₩9,482 | ₩12,787 | +34.87% | 10만 |
|---|
| 2026.08.04 | ₩9,468 | ₩9,488 | ₩9,415 | ₩9,441 | -0.28% | 2.6천 |
|---|
| 2026.08.03 | ₩9,456 | ₩10,219 | ₩9,119 | ₩9,589 | +1.40% | 9천 |
|---|
| 2026.07.31 | ₩9,254 | ₩10,776 | ₩9,254 | ₩10,045 | +8.55% | 6.4천 |
|---|
| 2026.07.30 | ₩9,522 | ₩9,522 | ₩9,254 | ₩9,254 | -2.82% | 3.3천 |
|---|
| 2026.07.29 | ₩9,979 | ₩9,979 | ₩9,254 | ₩9,374 | -6.06% | 4.3천 |
|---|
| 2026.07.28 | ₩9,496 | ₩9,723 | ₩9,415 | ₩9,478 | -0.20% | 2.3천 |
|---|
| 2026.07.27 | ₩9,649 | ₩9,649 | ₩9,649 | ₩9,649 | 0.00% | 900 |
|---|
| 2026.07.24 | ₩9,676 | ₩9,676 | ₩9,508 | ₩9,508 | -1.73% | 1.5천 |
|---|
| 2026.07.23 | ₩9,964 | ₩10,698 | ₩9,656 | ₩9,817 | -1.48% | 4.9천 |
|---|
| 2026.07.22 | ₩10,098 | ₩10,192 | ₩9,428 | ₩9,428 | -6.64% | 8천 |
|---|
| 2026.07.21 | ₩9,663 | ₩11,064 | ₩9,482 | ₩10,326 | +6.87% | 7천 |
|---|
| 2026.07.20 | ₩9,837 | ₩9,837 | ₩9,482 | ₩9,482 | -3.61% | 1.6천 |
|---|
| 2026.07.17 | ₩9,562 | ₩9,562 | ₩9,562 | ₩9,562 | 0.00% | 900 |
|---|
| 2026.07.16 | ₩10,045 | ₩10,045 | ₩9,482 | ₩9,643 | -4.01% | 4.4천 |
|---|
| 2026.07.15 | ₩9,616 | ₩10,045 | ₩9,482 | ₩10,045 | +4.46% | 7.1천 |
|---|
| 2026.07.14 | ₩10,031 | ₩10,045 | ₩9,254 | ₩9,884 | -1.47% | 1.6만 |
|---|
| 2026.07.13 | ₩9,602 | ₩10,092 | ₩9,602 | ₩9,710 | +1.12% | 6천 |
|---|
| 2026.07.10 | ₩10,152 | ₩10,152 | ₩9,307 | ₩9,830 | -3.17% | 1만 |
|---|
| 2026.07.09 | ₩10,273 | ₩10,273 | ₩9,388 | ₩9,656 | -6.01% | 3.2만 |
|---|
| 2026.07.08 | ₩10,039 | ₩10,568 | ₩10,018 | ₩10,300 | +2.59% | 2.2만 |
|---|
| 2026.07.07 | ₩10,340 | ₩10,427 | ₩10,199 | ₩10,333 | -0.06% | 7.9천 |
|---|
| 2026.07.06 | ₩11,413 | ₩11,550 | ₩10,045 | ₩10,085 | -11.63% | 3.4만 |
|---|
| 2026.07.02 | ₩10,461 | ₩11,855 | ₩10,461 | ₩11,185 | +6.92% | 3.6만 |
|---|
| 2026.07.01 | ₩10,192 | ₩10,917 | ₩9,830 | ₩10,796 | +5.92% | 3만 |
|---|
| 2026.06.30 | ₩10,259 | ₩10,628 | ₩10,072 | ₩10,326 | +0.65% | 2.3만 |
|---|
| 2026.06.29 | ₩11,855 | ₩11,855 | ₩10,192 | ₩10,622 | -10.41% | 3.3만 |
|---|
| 2026.06.26 | ₩12,445 | ₩12,445 | ₩11,386 | ₩11,386 | -8.51% | 12.2만 |
|---|
| 2026.06.25 | ₩12,419 | ₩13,357 | ₩11,533 | ₩12,003 | -3.35% | 3.1만 |
|---|
| 2026.06.24 | ₩11,922 | ₩13,782 | ₩10,943 | ₩12,553 | +5.29% | 3.9만 |
|---|
| 2026.06.23 | ₩11,681 | ₩12,173 | ₩11,252 | ₩11,493 | -1.61% | 4.4만 |
|---|
| 2026.06.22 | ₩14,980 | ₩16,080 | ₩11,595 | ₩12,231 | -18.35% | 2.1만 |
|---|
| 2026.06.18 | ₩14,082 | ₩14,672 | ₩12,794 | ₩13,626 | -3.24% | 5만 |
|---|
| 2026.06.17 | ₩10,903 | ₩21,391 | ₩10,876 | ₩14,350 | +31.61% | 69.8만 |
|---|
| 2026.06.16 | ₩11,520 | ₩11,996 | ₩10,259 | ₩10,568 | -8.27% | 8.1천 |
|---|
| 2026.06.15 | ₩9,710 | ₩12,808 | ₩9,710 | ₩10,970 | +12.98% | 2.6만 |
|---|
| 2026.06.12 | ₩10,528 | ₩11,305 | ₩9,683 | ₩9,683 | -8.03% | 7.6천 |
|---|
| 2026.06.11 | ₩10,836 | ₩10,961 | ₩10,394 | ₩10,528 | -2.85% | 4천 |
|---|
| 2026.06.10 | ₩10,876 | ₩11,814 | ₩10,729 | ₩10,903 | +0.25% | 4.7천 |
|---|
| 2026.06.09 | ₩14,332 | ₩14,332 | ₩10,876 | ₩10,876 | -24.11% | 1만 |
|---|
| 2026.06.08 | ₩12,486 | ₩15,903 | ₩12,486 | ₩13,049 | +4.51% | 1.2만 |
|---|
| 2026.06.05 | ₩13,921 | ₩13,921 | ₩12,606 | ₩12,606 | -9.44% | 5.8천 |
|---|
| 2026.06.04 | ₩14,350 | ₩14,752 | ₩13,545 | ₩13,646 | -4.91% | 5.3천 |
|---|
| 2026.06.03 | ₩14,752 | ₩15,369 | ₩12,942 | ₩13,304 | -9.82% | 6.9천 |
|---|
| 2026.06.02 | ₩15,128 | ₩16,361 | ₩14,752 | ₩14,779 | -2.30% | 9.9천 |
|---|
| 2026.06.01 | ₩15,436 | ₩16,026 | ₩15,248 | ₩15,651 | +1.39% | 2.7천 |
|---|
| 2026.05.29 | ₩16,509 | ₩16,509 | ₩15,262 | ₩15,825 | -4.14% | 5천 |
|---|
| 2026.05.28 | ₩16,656 | ₩16,656 | ₩14,967 | ₩15,758 | -5.39% | 1.4만 |
|---|
| 2026.05.27 | ₩16,321 | ₩16,750 | ₩15,812 | ₩15,812 | -3.12% | 1.2만 |
|---|
| 2026.05.26 | ₩16,442 | ₩16,931 | ₩16,402 | ₩16,831 | +2.37% | 5.4천 |
|---|
| 2026.05.22 | ₩15,959 | ₩17,434 | ₩15,798 | ₩16,174 | +1.34% | 6천 |
|---|
| 2026.05.21 | ₩15,892 | ₩17,086 | ₩15,892 | ₩16,898 | +6.33% | 3.1천 |
|---|
| 2026.05.20 | ₩16,482 | ₩17,233 | ₩15,905 | ₩16,965 | +2.93% | 4천 |
|---|
| 2026.05.19 | ₩15,946 | ₩16,992 | ₩15,825 | ₩16,482 | +3.36% | 4.7천 |
|---|
| 2026.05.18 | ₩14,926 | ₩15,704 | ₩14,926 | ₩15,704 | +5.21% | 3.6천 |
|---|
| 2026.05.15 | ₩16,348 | ₩16,348 | ₩14,993 | ₩14,993 | -8.29% | 4.2천 |
|---|
| 2026.05.14 | ₩14,819 | ₩16,630 | ₩14,819 | ₩15,289 | +3.17% | 4.4천 |
|---|
| 2026.05.13 | ₩15,946 | ₩16,241 | ₩15,315 | ₩15,584 | -2.27% | 4.4천 |
|---|
| 2026.05.12 | ₩15,154 | ₩17,281 | ₩15,154 | ₩15,771 | +4.07% | 6.1천 |
|---|
| 2026.05.11 | ₩15,838 | ₩18,427 | ₩15,423 | ₩16,697 | +5.42% | 9.4천 |
|---|
| 2026.05.08 | ₩15,154 | ₩17,931 | ₩15,154 | ₩16,536 | +9.12% | 7.9천 |
|---|
| 2026.05.07 | ₩17,568 | ₩17,568 | ₩16,697 | ₩16,697 | -4.96% | 7.7천 |
|---|
| 2026.05.06 | ₩16,482 | ₩18,735 | ₩15,825 | ₩16,026 | -2.77% | 1.3만 |
|---|
| 2026.05.05 | ₩17,139 | ₩17,863 | ₩17,139 | ₩17,287 | +0.86% | 2.2천 |
|---|
| 2026.05.04 | ₩19,741 | ₩19,741 | ₩17,904 | ₩17,904 | -9.31% | 7.6천 |
|---|
| 2026.05.01 | ₩19,651 | ₩20,961 | ₩19,553 | ₩19,553 | -0.50% | 2.9천 |
|---|
| 2026.04.30 | ₩21,358 | ₩21,358 | ₩20,090 | ₩20,090 | -5.94% | 3.5천 |
|---|
| 2026.04.29 | ₩20,988 | ₩21,745 | ₩20,680 | ₩20,680 | -1.47% | 2.9천 |
|---|
| 2026.04.28 | ₩21,444 | ₩21,444 | ₩20,586 | ₩20,586 | -4.00% | 1.4만 |
|---|
| 2026.04.27 | ₩21,565 | ₩21,860 | ₩21,310 | ₩21,310 | -1.18% | 7.4천 |
|---|
| 2026.04.24 | ₩22,128 | ₩22,249 | ₩21,417 | ₩22,249 | +0.55% | 4천 |
|---|
| 2026.04.23 | ₩21,712 | ₩22,209 | ₩21,712 | ₩22,209 | +2.29% | 3.3천 |
|---|
| 2026.04.22 | ₩22,477 | ₩23,670 | ₩22,477 | ₩23,670 | +5.31% | 9.6천 |
|---|
| 2026.04.21 | ₩21,585 | ₩22,571 | ₩21,585 | ₩22,571 | +4.57% | 1.9천 |
|---|
| 2026.04.20 | ₩20,445 | ₩22,799 | ₩20,117 | ₩22,651 | +10.79% | 4.2만 |
|---|
| 2026.04.17 | ₩20,948 | ₩20,948 | ₩20,693 | ₩20,693 | -1.22% | 1.1만 |
|---|
| 2026.04.16 | ₩20,492 | ₩20,787 | ₩20,110 | ₩20,787 | +1.44% | 2.8천 |
|---|
| 2026.04.15 | ₩20,712 | ₩21,786 | ₩19,768 | ₩20,096 | -2.97% | 2.4만 |
|---|
| 2026.04.14 | ₩20,117 | ₩21,270 | ₩19,365 | ₩20,371 | +1.27% | 1.2만 |
|---|
| 2026.04.13 | ₩21,621 | ₩22,088 | ₩20,814 | ₩20,868 | -3.49% | 3.8천 |
|---|
| 2026.04.10 | ₩22,872 | ₩23,603 | ₩21,726 | ₩22,048 | -3.61% | 1.3만 |
|---|
| 2026.04.09 | ₩22,343 | ₩22,732 | ₩20,814 | ₩22,732 | +1.74% | 4.6천 |
|---|
| 2026.04.08 | ₩18,775 | ₩21,914 | ₩18,775 | ₩21,914 | +16.71% | 1.2만 |
|---|
| 2026.04.07 | ₩18,963 | ₩19,258 | ₩18,266 | ₩19,258 | +1.56% | 8.9천 |
|---|
| 2026.04.06 | ₩18,507 | ₩18,521 | ₩18,279 | ₩18,279 | -1.23% | 4천 |
|---|
| 2026.04.02 | ₩17,260 | ₩19,124 | ₩16,858 | ₩19,124 | +10.80% | 1.3만 |
|---|
| 2026.04.01 | ₩17,440 | ₩18,158 | ₩16,978 | ₩17,300 | -0.80% | 1.6만 |
|---|
| 2026.03.31 | ₩17,300 | ₩19,446 | ₩16,931 | ₩17,850 | +3.18% | 1.8만 |
|---|
| 2026.03.30 | ₩16,154 | ₩17,032 | ₩16,154 | ₩16,992 | +5.19% | 8.1천 |
|---|
| 2026.03.27 | ₩14,886 | ₩15,624 | ₩14,175 | ₩15,624 | +4.95% | 4.7천 |
|---|
| 2026.03.26 | ₩17,501 | ₩17,501 | ₩16,133 | ₩16,563 | -5.36% | 4.1천 |
|---|
| 2026.03.25 | ₩18,279 | ₩18,802 | ₩17,837 | ₩17,837 | -2.42% | 8.1천 |
|---|
| 2026.03.24 | ₩17,578 | ₩19,754 | ₩17,268 | ₩18,266 | +3.91% | 1.8만 |
|---|
| 2026.03.23 | ₩16,509 | ₩26,581 | ₩15,463 | ₩18,185 | +10.15% | 8만 |
|---|
| 2026.03.20 | ₩15,919 | ₩15,919 | ₩14,417 | ₩15,852 | -0.42% | 2.2만 |
|---|
| 2026.03.19 | ₩13,424 | ₩16,442 | ₩12,124 | ₩15,905 | +18.48% | 2.4만 |
|---|
| 2026.03.18 | ₩14,462 | ₩15,150 | ₩13,465 | ₩13,652 | -5.60% | 8.3천 |
|---|
| 2026.03.17 | ₩16,026 | ₩16,026 | ₩14,766 | ₩14,779 | -7.78% | 3.4천 |
|---|
| 2026.03.16 | ₩14,363 | ₩16,764 | ₩12,888 | ₩15,570 | +8.40% | 2.6만 |
|---|
| 2026.03.13 | ₩15,919 | ₩16,041 | ₩14,033 | ₩14,189 | -10.87% | 1.1만 |
|---|
| 2026.03.12 | ₩17,126 | ₩17,327 | ₩15,423 | ₩15,423 | -9.95% | 7.4천 |
|---|
| 2026.03.11 | ₩17,716 | ₩18,239 | ₩16,764 | ₩17,126 | -3.33% | 4.5천 |
|---|
| 2026.03.10 | ₩21,189 | ₩22,961 | ₩17,481 | ₩17,783 | -16.08% | 21.7만 |
|---|
| 2026.03.09 | ₩22,128 | ₩22,302 | ₩21,458 | ₩22,302 | +0.79% | 1.4천 |
|---|
| 2026.03.06 | ₩19,647 | ₩22,812 | ₩18,105 | ₩22,128 | +12.63% | 2만 |
|---|
| 2026.03.05 | ₩17,193 | ₩24,274 | ₩17,193 | ₩20,827 | +21.14% | 8.4천 |
|---|
| 2026.03.04 | ₩16,858 | ₩17,260 | ₩16,428 | ₩17,260 | +2.39% | 1.6천 |
|---|
| 2026.03.03 | ₩16,925 | ₩16,925 | ₩16,415 | ₩16,415 | -3.01% | 1.7천 |
|---|
| 2026.03.02 | ₩18,775 | ₩18,775 | ₩18,226 | ₩18,333 | -2.36% | 1.7천 |
|---|
| 2026.02.27 | ₩21,471 | ₩21,471 | ₩20,157 | ₩20,157 | -6.12% | 1.5천 |
|---|
| 2026.02.26 | ₩22,557 | ₩23,067 | ₩21,793 | ₩22,329 | -1.01% | 3.7천 |
|---|
| 2026.02.25 | ₩22,289 | ₩22,289 | ₩22,289 | ₩22,289 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩22,289 | ₩22,289 | ₩22,289 | ₩22,289 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩21,592 | ₩21,592 | ₩21,055 | ₩21,122 | -2.17% | 1.5천 |
|---|
| 2026.02.20 | ₩21,431 | ₩22,785 | ₩21,431 | ₩21,726 | +1.38% | 1.6천 |
|---|
| 2026.02.19 | ₩21,981 | ₩21,981 | ₩21,659 | ₩21,659 | -1.46% | 1.3천 |
|---|
| 2026.02.18 | ₩22,785 | ₩22,785 | ₩22,142 | ₩22,142 | -2.83% | 800 |
|---|
| 2026.02.17 | ₩25,186 | ₩25,186 | ₩24,033 | ₩24,033 | -4.58% | 600 |
|---|
| 2026.02.13 | ₩24,395 | ₩25,172 | ₩24,395 | ₩25,172 | +3.19% | 2.5천 |
|---|
| 2026.02.12 | ₩21,967 | ₩25,481 | ₩21,967 | ₩24,918 | +13.43% | 5.3천 |
|---|
| 2026.02.11 | ₩21,887 | ₩21,940 | ₩21,082 | ₩21,082 | -3.68% | 3.1천 |
|---|
| 2026.02.10 | ₩24,142 | ₩24,142 | ₩22,061 | ₩22,061 | -8.62% | 2.3천 |
|---|
| 2026.02.09 | ₩22,812 | ₩22,812 | ₩22,168 | ₩22,168 | -2.82% | 1.5천 |
|---|
| 2026.02.06 | ₩24,140 | ₩24,140 | ₩23,255 | ₩23,255 | -3.67% | 1.7천 |
|---|
| 2026.02.05 | ₩22,826 | ₩24,247 | ₩22,826 | ₩23,107 | +1.23% | 2.2천 |
|---|
| 2026.02.04 | ₩26,084 | ₩26,084 | ₩24,301 | ₩24,301 | -6.84% | 2.5천 |
|---|
| 2026.02.03 | ₩25,508 | ₩25,508 | ₩25,508 | ₩25,508 | 0.00% | 600 |
|---|
| 2026.02.02 | ₩27,278 | ₩27,291 | ₩27,164 | ₩27,291 | +0.05% | 1.5천 |
|---|
| 2026.01.30 | ₩29,037 | ₩29,037 | ₩25,763 | ₩25,830 | -11.05% | 6.7천 |
|---|
| 2026.01.29 | ₩25,079 | ₩29,504 | ₩25,079 | ₩28,834 | +14.97% | 9.4천 |
|---|
| 2026.01.28 | ₩25,991 | ₩25,991 | ₩25,991 | ₩25,991 | 0.00% | 1.2천 |
|---|
| 2026.01.27 | ₩26,366 | ₩26,366 | ₩25,675 | ₩26,353 | -0.05% | 900 |
|---|
| 2026.01.26 | ₩24,851 | ₩26,420 | ₩24,851 | ₩26,420 | +6.31% | 800 |
|---|
| 2026.01.23 | ₩25,360 | ₩25,360 | ₩24,851 | ₩24,851 | -2.01% | 1천 |
|---|
| 2026.01.22 | ₩24,596 | ₩26,822 | ₩23,469 | ₩26,701 | +8.56% | 4.1천 |
|---|
| 2026.01.21 | ₩24,743 | ₩29,504 | ₩24,475 | ₩24,703 | -0.16% | 7.3천 |
|---|
| 2026.01.20 | ₩24,113 | ₩24,113 | ₩21,887 | ₩21,887 | -9.23% | 2.7천 |
|---|
| 2026.01.16 | ₩23,724 | ₩24,944 | ₩23,670 | ₩23,670 | -0.23% | 2.8천 |
|---|
| 2026.01.15 | ₩25,179 | ₩25,179 | ₩25,179 | ₩25,179 | 0.00% | 1.3천 |
|---|
| 2026.01.14 | ₩24,877 | ₩24,891 | ₩24,167 | ₩24,180 | -2.80% | 1.6천 |
|---|
| 2026.01.13 | ₩25,494 | ₩25,635 | ₩25,360 | ₩25,360 | -0.53% | 1.7천 |
|---|
| 2026.01.12 | ₩25,105 | ₩26,017 | ₩25,105 | ₩26,017 | +3.63% | 900 |
|---|
| 2026.01.09 | ₩24,247 | ₩26,453 | ₩24,247 | ₩24,716 | +1.94% | 1.4천 |
|---|
| 2026.01.08 | ₩25,481 | ₩25,481 | ₩24,542 | ₩24,542 | -3.68% | 900 |
|---|
| 2026.01.07 | ₩24,837 | ₩25,012 | ₩24,260 | ₩24,502 | -1.35% | 4.6천 |
|---|
| 2026.01.06 | ₩27,128 | ₩27,128 | ₩25,655 | ₩26,527 | -2.21% | 1.5천 |
|---|
| 2026.01.05 | ₩27,600 | ₩27,600 | ₩27,600 | ₩27,600 | 0.00% | 700 |
|---|
| 2026.01.02 | ₩25,763 | ₩28,163 | ₩25,763 | ₩27,935 | +8.43% | 1.7천 |
|---|
| 2025.12.31 | ₩25,835 | ₩26,822 | ₩25,835 | ₩26,661 | +3.20% | 6.9천 |
|---|
| 2025.12.30 | ₩27,224 | ₩27,224 | ₩24,904 | ₩26,460 | -2.81% | 6.6천 |
|---|
| 2025.12.29 | ₩28,847 | ₩28,847 | ₩26,755 | ₩27,251 | -5.53% | 5.5천 |
|---|
| 2025.12.26 | ₩29,893 | ₩30,215 | ₩29,893 | ₩30,175 | +0.94% | 2.7천 |
|---|
| 2025.12.24 | ₩31,797 | ₩31,797 | ₩31,140 | ₩31,140 | -2.07% | 600 |
|---|
| 2025.12.23 | ₩31,134 | ₩33,232 | ₩31,134 | ₩31,797 | +2.13% | 2.3천 |
|---|
| 2025.12.22 | ₩32,548 | ₩33,903 | ₩32,548 | ₩33,903 | +4.16% | 2.8천 |
|---|
| 2025.12.19 | ₩35,579 | ₩35,579 | ₩32,025 | ₩33,286 | -6.45% | 2.9천 |
|---|
| 2025.12.18 | ₩36,196 | ₩36,907 | ₩35,311 | ₩35,311 | -2.45% | 3.7천 |
|---|
| 2025.12.17 | ₩32,857 | ₩34,520 | ₩32,113 | ₩33,648 | +2.41% | 1.1만 |
|---|
| 2025.12.16 | ₩34,875 | ₩34,875 | ₩34,158 | ₩34,158 | -2.06% | 1.6천 |
|---|
| 2025.12.15 | ₩35,150 | ₩37,216 | ₩33,755 | ₩33,755 | -3.97% | 3.8천 |
|---|
| 2025.12.12 | ₩33,313 | ₩35,110 | ₩31,516 | ₩35,110 | +5.39% | 3.2천 |
|---|
| 2025.12.11 | ₩33,192 | ₩34,989 | ₩30,993 | ₩34,989 | +5.41% | 2.7천 |
|---|
| 2025.12.10 | ₩32,508 | ₩32,649 | ₩32,354 | ₩32,508 | 0.00% | 3.8천 |
|---|
| 2025.12.09 | ₩29,786 | ₩33,514 | ₩29,786 | ₩33,514 | +12.52% | 1.8천 |
|---|
| 2025.12.08 | ₩26,205 | ₩29,746 | ₩25,736 | ₩29,746 | +13.51% | 6천 |
|---|
| 2025.12.05 | ₩26,835 | ₩26,970 | ₩26,835 | ₩26,970 | +0.50% | 1.5천 |
|---|
| 2025.12.04 | ₩27,640 | ₩27,640 | ₩27,640 | ₩27,640 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩25,910 | ₩28,029 | ₩25,910 | ₩27,640 | +6.68% | 2.5천 |
|---|
| 2025.12.02 | ₩24,961 | ₩26,363 | ₩24,944 | ₩25,776 | +3.27% | 2천 |
|---|
| 2025.12.01 | ₩26,446 | ₩27,063 | ₩26,379 | ₩26,379 | -0.25% | 1.3천 |
|---|
| 2025.11.28 | ₩27,385 | ₩27,707 | ₩24,649 | ₩27,707 | +1.18% | 2.6천 |
|---|
| 2025.11.26 | ₩26,044 | ₩26,044 | ₩26,044 | ₩26,044 | 0.00% | 2.1천 |
|---|
| 2025.11.25 | ₩24,864 | ₩27,399 | ₩24,864 | ₩27,399 | +10.19% | 1.5천 |
|---|
| 2025.11.24 | ₩25,521 | ₩25,521 | ₩24,220 | ₩24,220 | -5.10% | 4.1천 |
|---|
| 2025.11.21 | ₩25,682 | ₩27,908 | ₩25,682 | ₩27,077 | +5.43% | 7.7천 |
|---|
| 2025.11.20 | ₩24,958 | ₩26,755 | ₩24,891 | ₩24,891 | -0.27% | 3.1천 |
|---|
| 2025.11.19 | ₩26,594 | ₩28,780 | ₩25,508 | ₩25,508 | -4.08% | 2.9천 |
|---|
| 2025.11.18 | ₩26,272 | ₩26,272 | ₩25,923 | ₩25,923 | -1.33% | 1.3천 |
|---|
| 2025.11.17 | ₩27,493 | ₩27,493 | ₩27,104 | ₩27,104 | -1.41% | 1.2천 |
|---|
| 2025.11.14 | ₩28,230 | ₩28,230 | ₩27,358 | ₩27,358 | -3.09% | 2천 |
|---|
| 2025.11.13 | ₩29,477 | ₩29,477 | ₩27,989 | ₩28,767 | -2.41% | 4.8천 |
|---|
| 2025.11.12 | ₩30,483 | ₩30,503 | ₩29,813 | ₩29,813 | -2.20% | 2천 |
|---|
| 2025.11.11 | ₩29,878 | ₩31,248 | ₩29,878 | ₩31,248 | +4.58% | 3.2천 |
|---|
| 2025.11.10 | ₩32,374 | ₩32,522 | ₩32,374 | ₩32,522 | +0.46% | 900 |
|---|
| 2025.11.07 | ₩31,717 | ₩31,717 | ₩31,717 | ₩31,717 | 0.00% | 800 |
|---|
| 2025.11.06 | ₩30,175 | ₩31,851 | ₩30,175 | ₩31,261 | +3.60% | 4.4천 |
|---|
| 2025.11.05 | ₩30,041 | ₩32,964 | ₩30,041 | ₩32,964 | +9.73% | 1.3천 |
|---|
| 2025.11.04 | ₩30,439 | ₩31,525 | ₩30,439 | ₩30,537 | +0.32% | 1.3천 |
|---|
| 2025.11.03 | ₩32,819 | ₩32,819 | ₩31,422 | ₩31,516 | -3.97% | 800 |
|---|
| 2025.10.31 | ₩31,409 | ₩32,181 | ₩31,409 | ₩31,610 | +0.64% | 3천 |
|---|
| 2025.10.30 | ₩31,918 | ₩31,918 | ₩31,918 | ₩31,918 | 0.00% | 1.5천 |
|---|
| 2025.10.29 | ₩34,783 | ₩34,783 | ₩30,711 | ₩30,711 | -11.71% | 2.6천 |
|---|
| 2025.10.28 | ₩33,397 | ₩33,397 | ₩32,321 | ₩32,321 | -3.22% | 1.5천 |
|---|
| 2025.10.27 | ₩33,608 | ₩33,684 | ₩32,342 | ₩33,684 | +0.23% | 2.9천 |
|---|
| 2025.10.24 | ₩32,307 | ₩33,125 | ₩32,307 | ₩33,125 | +2.53% | 2천 |
|---|
| 2025.10.23 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩32,790 | ₩35,365 | ₩32,186 | ₩35,056 | +6.91% | 1.5천 |
|---|
| 2025.10.21 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 900 |
|---|
| 2025.10.20 | ₩34,882 | ₩34,922 | ₩34,091 | ₩34,734 | -0.42% | 2.1천 |
|---|
| 2025.10.17 | ₩33,809 | ₩35,365 | ₩33,742 | ₩35,016 | +3.57% | 1.6천 |
|---|
| 2025.10.16 | ₩35,673 | ₩35,673 | ₩34,936 | ₩34,936 | -2.07% | 1.1천 |
|---|
| 2025.10.15 | ₩34,453 | ₩35,486 | ₩34,453 | ₩35,486 | +3.00% | 1.4천 |
|---|
| 2025.10.14 | ₩34,009 | ₩34,439 | ₩34,009 | ₩34,439 | +1.27% | 800 |
|---|
| 2025.10.13 | ₩33,836 | ₩35,874 | ₩33,729 | ₩35,874 | +6.02% | 2.1천 |
|---|
| 2025.10.10 | ₩35,177 | ₩35,177 | ₩32,025 | ₩32,025 | -8.96% | 1.1만 |
|---|