선런 (RUN)

RUN
🏛️ 미국 →
17.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20.23 20.38 19.59 19.63 9.0M
2023-12-28 20.19 20.59 20.03 20.32 8.9M
2023-12-27 20.24 20.68 19.89 20.32 11.7M
2023-12-26 19.36 20.16 19.22 19.95 9.8M
2023-12-22 19.50 19.98 19.03 19.26 13.7M
2023-12-21 18.71 19.55 18.63 19.39 12.9M
2023-12-20 19.48 19.78 18.07 18.13 20.2M
2023-12-19 19.15 19.95 18.72 19.54 24.9M
2023-12-18 18.18 18.61 17.24 18.03 18.4M
2023-12-15 18.46 18.98 17.78 18.63 28.1M
2023-12-14 16.25 18.54 16.25 17.94 43.8M
2023-12-13 12.39 14.99 12.21 14.96 18.6M
2023-12-12 13.12 13.21 12.23 12.50 10.4M
2023-12-11 12.82 13.69 12.77 13.35 10.7M
2023-12-08 13.72 14.03 12.64 12.89 16.5M
2023-12-07 13.90 14.28 13.74 13.87 10.5M
2023-12-06 14.09 15.13 13.80 13.89 17.3M
2023-12-05 14.08 14.43 13.78 13.94 10.3M
2023-12-04 14.30 15.06 14.25 14.42 15.4M
2023-12-01 12.74 14.37 12.59 14.34 14.7M
2023-11-30 12.81 13.46 12.53 12.90 17.0M
2023-11-29 12.37 13.18 12.32 12.76 20.4M
2023-11-28 11.09 11.95 10.80 11.92 12.4M
2023-11-27 11.35 11.37 10.70 11.15 11.4M
2023-11-24 11.30 11.53 11.08 11.31 4.0M
2023-11-22 11.79 11.92 11.27 11.41 6.9M
2023-11-21 11.83 11.89 11.37 11.57 7.0M
2023-11-20 11.71 12.03 11.28 11.91 10.1M
2023-11-17 11.39 11.69 10.83 11.67 10.0M
2023-11-16 11.41 11.62 10.83 11.19 11.2M
2023-11-15 11.00 12.07 11.00 11.59 17.9M
2023-11-14 10.10 11.06 10.05 10.98 24.6M
2023-11-13 9.31 9.59 9.03 9.23 9.7M
2023-11-10 9.95 10.00 8.83 9.44 15.8M
2023-11-09 10.64 10.70 9.95 10.04 8.8M
2023-11-08 10.63 10.63 10.05 10.45 9.9M
2023-11-07 10.23 10.70 9.99 10.69 8.9M
2023-11-06 10.93 10.96 10.04 10.29 10.7M
2023-11-03 11.15 11.67 10.68 10.84 17.9M
2023-11-02 9.20 10.59 9.16 10.45 22.1M
2023-11-01 9.64 9.68 9.16 9.49 13.2M
2023-10-31 9.07 9.72 9.00 9.65 11.8M
2023-10-30 8.96 9.25 8.67 8.99 10.0M
2023-10-27 9.45 9.52 8.74 8.84 13.9M
2023-10-26 9.12 9.92 9.06 9.71 13.9M
2023-10-25 9.43 9.44 8.43 8.85 25.1M
2023-10-24 10.14 10.60 9.60 9.67 14.7M
2023-10-23 9.66 10.40 9.40 9.88 14.2M
2023-10-20 9.73 10.35 9.55 9.85 20.7M
2023-10-19 11.60 11.60 10.51 10.58 15.6M
2023-10-18 11.95 11.95 11.25 11.56 10.1M
2023-10-17 11.60 12.49 11.51 12.18 10.6M
2023-10-16 11.54 12.08 11.30 11.93 11.2M
2023-10-13 11.85 12.05 11.37 11.52 10.6M
2023-10-12 12.36 12.36 11.50 11.80 12.2M
2023-10-11 12.11 12.44 11.88 12.30 13.5M
2023-10-10 10.51 11.99 10.43 11.93 20.3M
2023-10-09 10.21 10.54 9.92 10.50 10.5M
2023-10-06 9.72 10.65 9.60 10.45 13.5M
2023-10-05 10.30 10.46 9.84 10.01 13.1M
2023-10-04 10.44 10.60 9.70 10.54 18.5M
2023-10-03 11.00 11.10 10.32 10.66 14.9M
2023-10-02 12.48 12.49 11.16 11.24 13.7M
2023-09-29 12.59 13.10 12.22 12.56 12.2M
2023-09-28 12.45 12.67 11.50 12.30 15.3M
2023-09-27 12.73 12.95 12.20 12.41 8.1M
2023-09-26 12.50 12.83 12.35 12.55 8.4M
2023-09-25 12.72 13.51 12.59 12.75 9.1M
2023-09-22 13.78 13.88 12.80 12.89 10.0M
2023-09-21 14.01 14.01 13.28 13.52 9.7M
2023-09-20 14.51 14.75 14.10 14.26 5.4M
2023-09-19 14.00 14.73 13.93 14.40 6.1M
2023-09-18 15.09 15.09 13.95 14.10 8.1M
2023-09-15 15.42 15.74 14.91 15.06 8.7M
2023-09-14 14.54 15.67 14.47 15.50 11.9M
2023-09-13 14.67 14.75 14.03 14.16 7.5M
2023-09-12 13.61 14.69 13.46 14.63 7.5M
2023-09-11 14.03 14.20 13.53 13.72 6.4M
2023-09-08 14.31 14.49 13.86 13.99 7.7M
2023-09-07 14.55 14.84 13.99 14.48 8.5M
2023-09-06 15.71 15.81 14.99 15.11 5.3M
2023-09-05 15.51 15.90 15.29 15.51 4.9M
2023-09-01 15.85 16.19 15.66 15.81 6.1M
2023-08-31 15.49 15.98 15.44 15.63 7.7M
2023-08-30 15.64 16.15 15.30 15.43 13.4M
2023-08-29 14.06 15.44 13.82 15.16 9.9M
2023-08-28 14.35 14.45 13.84 13.97 7.4M
2023-08-25 13.63 14.11 13.51 13.91 6.1M
2023-08-24 13.98 14.10 13.40 13.57 7.8M
2023-08-23 13.62 14.16 13.48 14.01 7.2M
2023-08-22 13.98 14.18 13.30 13.67 10.6M
2023-08-21 14.31 14.35 13.59 13.80 10.2M
2023-08-18 14.31 15.03 14.17 14.21 9.1M
2023-08-17 14.85 15.04 14.45 14.67 10.1M
2023-08-16 15.60 15.65 14.86 14.88 9.2M
2023-08-15 16.43 16.59 15.69 15.77 8.4M
2023-08-14 16.40 17.12 15.90 16.77 8.0M
2023-08-11 16.74 17.14 16.62 16.64 7.5M
2023-08-10 18.00 18.52 16.93 16.97 10.3M
2023-08-09 17.40 18.25 17.30 17.99 8.4M
2023-08-08 17.07 17.46 16.55 17.43 10.8M
2023-08-07 17.69 17.93 17.06 17.55 9.3M
2023-08-04 19.33 19.40 17.25 17.53 16.6M
2023-08-03 20.05 22.16 19.05 19.20 27.5M
2023-08-02 18.40 18.56 17.71 17.84 10.4M
2023-08-01 18.94 19.34 18.53 19.15 6.8M
2023-07-31 18.47 19.15 18.35 18.98 8.4M
2023-07-28 18.09 18.87 17.96 18.33 10.2M
2023-07-27 20.21 20.25 18.13 18.34 13.1M
2023-07-26 19.27 20.38 19.10 20.16 11.3M
2023-07-25 20.71 21.03 20.29 20.30 5.4M
2023-07-24 21.54 21.68 20.66 20.71 6.1M
2023-07-21 21.97 21.98 20.87 21.34 7.3M
2023-07-20 22.08 22.14 21.12 21.65 8.0M
2023-07-19 22.60 23.37 22.23 22.47 8.6M
2023-07-18 22.20 23.85 22.11 22.14 18.6M
2023-07-17 19.94 22.14 19.75 21.83 14.0M
2023-07-14 19.93 20.13 19.41 19.48 6.2M
2023-07-13 19.29 19.93 19.19 19.89 8.7M
2023-07-12 19.61 19.93 19.05 19.16 13.6M
2023-07-11 17.94 18.82 17.56 18.80 9.2M
2023-07-10 16.75 17.80 16.50 17.80 8.1M
2023-07-07 16.51 17.33 16.50 16.80 8.0M
2023-07-06 17.41 17.57 16.00 16.51 12.0M
2023-07-05 17.69 18.38 17.40 17.99 6.2M
2023-07-03 18.00 18.78 17.82 17.88 5.0M
2023-06-30 17.83 18.00 17.23 17.86 9.3M
2023-06-29 18.50 18.96 17.41 17.57 9.9M
2023-06-28 18.21 19.03 17.96 18.44 7.1M
2023-06-27 17.99 18.44 17.48 18.40 5.1M
2023-06-26 17.39 18.27 17.22 17.70 5.9M
2023-06-23 17.57 17.80 17.15 17.21 8.9M
2023-06-22 18.46 18.46 17.49 17.96 9.0M
2023-06-21 18.60 18.93 18.26 18.65 7.1M
2023-06-20 19.26 19.39 18.30 18.80 7.8M
2023-06-16 20.27 20.39 19.02 19.34 9.4M
2023-06-15 19.50 20.41 19.36 20.08 6.9M
2023-06-14 20.85 20.98 19.49 19.88 8.1M
2023-06-13 19.98 21.04 19.94 20.71 9.3M
2023-06-12 18.74 19.68 18.27 19.61 7.5M
2023-06-09 19.33 19.89 18.74 18.75 6.4M
2023-06-08 19.60 19.69 18.83 19.21 5.2M
2023-06-07 19.51 19.90 19.10 19.31 7.7M
2023-06-06 18.42 19.46 18.19 19.14 6.8M
2023-06-05 18.63 18.92 18.04 18.49 5.8M
2023-06-02 18.98 19.16 18.41 18.70 7.8M
2023-06-01 17.81 18.99 17.65 18.48 11.1M
2023-05-31 17.75 17.97 16.91 17.64 9.5M
2023-05-30 17.25 18.22 17.18 17.95 9.1M
2023-05-26 16.69 16.92 15.97 16.83 6.9M
2023-05-25 16.51 16.90 16.13 16.66 6.8M
2023-05-24 16.49 16.72 15.83 16.51 7.7M
2023-05-23 15.79 17.63 15.71 16.64 14.6M
2023-05-22 14.68 15.90 14.65 15.84 9.9M
2023-05-19 15.82 15.91 14.55 14.63 12.6M
2023-05-18 16.13 16.15 15.30 15.67 9.0M
2023-05-17 15.28 16.42 15.11 16.23 12.4M
2023-05-16 16.31 16.40 15.29 15.32 10.8M
2023-05-15 16.28 17.09 15.99 16.62 8.8M
2023-05-12 17.01 17.98 16.08 16.45 14.6M
2023-05-11 17.10 17.42 16.45 16.74 8.5M
2023-05-10 17.21 17.63 16.84 17.32 9.2M
2023-05-09 16.91 16.97 16.33 16.81 11.1M
2023-05-08 17.82 17.92 17.12 17.19 8.2M
2023-05-05 17.19 17.83 16.16 17.65 14.6M
2023-05-04 18.74 19.27 16.35 16.91 21.3M
2023-05-03 19.47 20.79 19.07 20.05 11.0M
2023-05-02 20.30 20.30 19.04 19.43 10.3M
2023-05-01 20.95 21.21 20.09 20.51 7.9M
2023-04-28 21.27 21.30 20.14 21.04 9.7M
2023-04-27 20.20 21.70 20.18 21.35 11.3M
2023-04-26 20.52 20.69 19.17 19.41 11.0M
2023-04-25 21.37 22.22 21.21 21.33 7.2M
2023-04-24 21.15 21.89 20.85 21.78 8.2M
2023-04-21 20.91 21.87 20.48 21.14 10.7M
2023-04-20 19.48 20.93 19.36 20.89 10.5M
2023-04-19 19.88 20.13 19.45 19.78 6.1M
2023-04-18 21.37 21.39 20.05 20.29 9.3M
2023-04-17 19.59 20.85 19.50 20.56 9.6M
2023-04-14 20.09 20.09 18.97 19.44 6.4M
2023-04-13 19.41 20.44 19.14 20.05 7.5M
2023-04-12 20.24 20.49 19.23 19.36 6.2M
2023-04-11 19.18 19.97 18.99 19.80 6.7M
2023-04-10 18.46 19.25 18.30 19.22 6.2M
2023-04-06 19.00 19.00 18.27 18.58 8.5M
2023-04-05 19.89 20.25 18.47 19.01 10.0M
2023-04-04 20.04 20.32 19.52 19.99 6.4M
2023-04-03 20.59 21.07 19.70 19.96 8.7M
2023-03-31 19.09 20.60 19.02 20.15 13.4M
2023-03-30 19.05 19.78 18.71 18.85 10.6M
2023-03-29 17.90 18.94 17.32 18.64 11.8M
2023-03-28 17.87 18.00 17.40 17.54 6.2M
2023-03-27 18.27 18.35 17.31 17.85 8.7M
2023-03-24 17.36 18.04 17.13 17.94 10.4M
2023-03-23 18.18 19.46 17.30 17.63 16.4M
2023-03-22 18.93 19.20 17.88 17.94 11.1M
2023-03-21 17.75 19.25 17.73 19.02 17.9M
2023-03-20 17.44 18.06 16.76 17.03 11.3M
2023-03-17 18.70 18.79 16.69 17.32 23.6M
2023-03-16 19.53 19.69 18.29 19.01 10.7M
2023-03-15 19.66 19.86 18.08 19.67 16.7M
2023-03-14 22.11 22.70 20.05 20.35 12.7M
2023-03-13 20.85 22.16 19.38 21.26 17.1M
2023-03-10 23.36 23.43 19.62 20.73 30.5M
2023-03-09 24.18 25.28 23.54 23.64 5.1M
2023-03-08 24.41 24.67 23.50 24.25 5.0M
2023-03-07 24.91 25.12 23.95 24.39 4.9M
2023-03-06 25.20 25.80 24.91 25.03 6.2M
2023-03-03 24.00 25.30 23.81 24.84 5.9M
2023-03-02 23.79 23.84 23.04 23.68 5.6M
2023-03-01 24.36 25.66 24.13 24.25 8.5M
2023-02-28 23.09 24.41 22.95 24.04 6.4M
2023-02-27 22.26 23.80 22.02 23.31 8.7M
2023-02-24 22.58 22.80 21.26 21.93 11.8M
2023-02-23 25.80 26.00 22.41 23.56 15.1M
2023-02-22 23.98 24.62 23.61 24.08 12.0M
2023-02-21 24.60 24.97 23.68 23.90 9.2M
2023-02-17 24.24 25.28 24.07 25.21 6.3M
2023-02-16 24.72 25.99 24.21 24.55 6.3M
2023-02-15 23.63 25.50 23.63 25.36 6.6M
2023-02-14 22.78 23.90 22.23 23.81 7.2M
2023-02-13 22.87 23.78 22.46 23.44 5.5M
2023-02-10 22.65 23.68 22.31 22.96 7.0M
2023-02-09 25.00 25.37 22.72 23.03 11.2M
2023-02-08 26.38 26.97 24.82 24.84 8.0M
2023-02-07 26.37 26.43 25.23 26.02 6.3M
2023-02-06 26.41 27.14 26.04 26.49 5.2M
2023-02-03 27.55 28.18 26.76 26.96 5.5M
2023-02-02 28.21 29.03 27.64 28.39 7.6M
2023-02-01 26.20 27.94 25.37 27.35 7.0M
2023-01-31 25.22 26.31 24.89 26.28 5.4M
2023-01-30 25.04 25.76 24.73 24.92 4.9M
2023-01-27 24.10 26.06 23.80 25.46 6.4M
2023-01-26 24.66 24.74 22.78 24.17 8.6M
2023-01-25 24.20 24.81 22.51 24.26 13.0M
2023-01-24 26.36 26.82 25.79 26.09 3.6M
2023-01-23 26.17 27.44 25.70 26.83 5.8M
2023-01-20 25.63 26.03 24.78 25.96 8.3M
2023-01-19 27.76 27.82 25.15 25.45 9.1M
2023-01-18 28.75 29.72 28.20 28.40 5.8M
2023-01-17 27.80 28.66 27.63 28.30 5.3M
2023-01-13 26.55 28.55 26.53 27.80 6.9M
2023-01-12 26.12 27.24 25.58 27.09 6.7M
2023-01-11 23.78 26.12 23.61 26.04 8.4M
2023-01-10 22.74 23.64 22.11 23.62 7.3M
2023-01-09 22.99 23.65 22.86 22.97 7.6M
2023-01-06 22.97 23.16 21.71 22.69 6.7M
2023-01-05 23.70 23.75 22.20 22.23 6.4M
2023-01-04 23.89 24.35 23.56 24.21 3.8M
2023-01-03 24.60 25.20 23.22 23.39 4.9M