러셀 [217500] KOSDAQ
벤처기업부
1,579 원
전일대비:
▼
51
(-3.13%)
시가
1,605
고가
1,639
저가
1,545
거래량
33,117
거래대금
53 백만
시가총액
502 억
52주 최고
5,930
52주 최저
1,205
📈 주가 차트 (최근 20일)
러셀
217500
120봉
💬 러셀 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,579 | -51 | -3.13% | 1,605 | 1,639 | 1,545 | 33,117 |
| 2026-08-21 | 1,630 | -47 | -2.80% | 1,663 | 1,663 | 1,575 | 61,032 |
| 2026-08-20 | 1,677 | 50 | 3.07% | 1,632 | 1,679 | 1,628 | 81,349 |
| 2026-08-19 | 1,627 | -23 | -1.39% | 1,630 | 1,666 | 1,585 | 23,505 |
| 2026-08-18 | 1,650 | -54 | -3.17% | 1,700 | 1,740 | 1,637 | 87,842 |
| 2026-08-14 | 1,704 | 14 | 0.83% | 1,690 | 1,748 | 1,622 | 79,984 |
| 2026-08-13 | 1,690 | -8 | -0.47% | 1,715 | 1,727 | 1,672 | 52,510 |
| 2026-08-12 | 1,698 | 11 | 0.65% | 1,700 | 1,725 | 1,669 | 86,419 |
| 2026-08-11 | 1,687 | -18 | -1.06% | 1,741 | 1,741 | 1,658 | 57,079 |
| 2026-08-10 | 1,705 | 70 | 4.28% | 1,635 | 1,726 | 1,630 | 96,199 |
| 2026-08-07 | 1,635 | -9 | -0.55% | 1,640 | 1,649 | 1,590 | 38,084 |
| 2026-08-06 | 1,644 | 51 | 3.20% | 1,606 | 1,665 | 1,570 | 142,279 |
| 2026-08-05 | 1,593 | 50 | 3.24% | 1,544 | 1,594 | 1,525 | 57,989 |
| 2026-08-04 | 1,543 | 74 | 5.04% | 1,430 | 1,571 | 1,424 | 48,384 |
| 2026-08-03 | 1,469 | 64 | 4.56% | 1,400 | 1,484 | 1,377 | 189,077 |
| 2026-07-31 | 1,405 | 110 | 8.49% | 1,301 | 1,412 | 1,301 | 78,331 |
| 2026-07-30 | 1,295 | 12 | 0.94% | 1,205 | 1,308 | 1,205 | 164,221 |
| 2026-07-29 | 1,283 | -121 | -8.62% | 1,390 | 1,465 | 1,263 | 248,836 |
| 2026-07-28 | 1,404 | -69 | -4.68% | 1,465 | 1,465 | 1,342 | 66,617 |
| 2026-07-27 | 1,473 | 34 | 2.36% | 1,472 | 1,510 | 1,440 | 69,161 |