Comparing Back to the side-by-side chart ↗
Rumble Inc. (RUM) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.10 | 6.11 | 5.61 | 5.69 | -7.48% | 4,712,600 |
| 2026-10-15 | 5.89 | 6.17 | 5.79 | 6.15 | +1.82% | 5,349,000 |
| 2026-10-14 | 6.51 | 6.59 | 6.00 | 6.04 | -9.99% | 5,813,600 |
| 2026-10-13 | 6.78 | 6.88 | 6.68 | 6.71 | -1.90% | 3,201,900 |
| 2026-10-12 | 6.94 | 6.94 | 6.67 | 6.84 | -1.72% | 3,274,700 |
| 2026-10-09 | 7.08 | 7.16 | 6.82 | 6.96 | -0.57% | 3,430,800 |
| 2026-10-08 | 7.44 | 7.50 | 6.80 | 7.00 | -6.91% | 4,558,000 |
| 2026-10-07 | 7.50 | 7.60 | 7.35 | 7.52 | -1.70% | 3,151,500 |
| 2026-10-06 | 7.61 | 7.81 | 7.55 | 7.65 | +3.66% | 3,331,900 |
| 2026-10-05 | 7.60 | 7.64 | 7.16 | 7.38 | -2.57% | 5,295,600 |
| 2026-10-02 | 7.87 | 8.05 | 7.48 | 7.58 | -0.85% | 4,577,000 |
| 2026-10-01 | 7.57 | 7.96 | 7.39 | 7.64 | +1.06% | 4,579,300 |
| 2026-09-30 | 7.98 | 8.32 | 7.55 | 7.56 | -2.07% | 5,019,200 |
| 2026-09-29 | 8.07 | 8.10 | 7.70 | 7.72 | -2.65% | 3,254,800 |
| 2026-09-28 | 8.13 | 8.21 | 7.88 | 7.93 | -5.14% | 3,546,100 |
| 2026-09-25 | 8.59 | 8.68 | 8.28 | 8.36 | -2.79% | 2,710,400 |
| 2026-09-24 | 8.18 | 8.62 | 8.07 | 8.60 | +3.99% | 4,592,600 |
| 2026-09-23 | 8.82 | 8.85 | 8.26 | 8.27 | -7.70% | 4,815,200 |
| 2026-09-22 | 9.22 | 9.30 | 8.72 | 8.96 | -2.29% | 6,072,400 |
| 2026-09-21 | 9.20 | 9.36 | 8.94 | 9.17 | +0.88% | 5,541,900 |
| 2026-09-18 | 9.05 | 9.35 | 8.96 | 9.09 | +2.25% | 12,431,200 |
| 2026-09-17 | 8.66 | 8.91 | 8.43 | 8.89 | +7.11% | 6,372,200 |
| 2026-09-16 | 8.29 | 8.54 | 7.98 | 8.30 | +1.22% | 6,809,100 |
| 2026-09-15 | 7.70 | 8.50 | 7.58 | 8.20 | +2.50% | 7,454,000 |
| 2026-09-14 | 7.67 | 8.65 | 7.60 | 8.00 | +11.58% | 25,898,100 |
| 2026-09-11 | 7.48 | 7.50 | 6.99 | 7.17 | -2.65% | 4,409,700 |
| 2026-09-10 | 7.37 | 7.52 | 7.22 | 7.37 | -2.06% | 3,082,900 |
| 2026-09-09 | 8.35 | 8.50 | 7.51 | 7.52 | -10.37% | 4,739,300 |
| 2026-09-08 | 8.53 | 8.68 | 8.20 | 8.39 | -2.44% | 2,955,400 |
| 2026-09-04 | 9.00 | 9.21 | 8.51 | 8.60 | -4.87% | 3,300,900 |
| 2026-09-03 | 8.86 | 9.07 | 8.68 | 9.04 | +2.73% | 2,290,000 |
| 2026-09-02 | 8.51 | 9.02 | 8.46 | 8.80 | +3.17% | 3,362,700 |
| 2026-09-01 | 8.69 | 8.77 | 8.47 | 8.53 | -4.80% | 2,675,400 |
| 2026-08-31 | 8.77 | 9.03 | 8.42 | 8.96 | -0.22% | 4,173,100 |
| 2026-08-28 | 9.30 | 9.77 | 8.95 | 8.98 | -4.77% | 3,316,600 |
| 2026-08-27 | 9.51 | 10.24 | 9.37 | 9.43 | +0.59% | 4,229,700 |
| 2026-08-26 | 10.07 | 10.07 | 9.17 | 9.38 | -8.36% | 5,115,700 |
| 2026-08-25 | 9.42 | 10.60 | 9.23 | 10.23 | +9.29% | 8,950,598 |
| 2026-08-24 | 8.99 | 9.79 | 8.98 | 9.36 | +3.43% | 8,283,550 |
| 2026-08-21 | 8.59 | 9.12 | 8.41 | 9.05 | +7.35% | 3,924,100 |
| 2026-08-20 | 8.30 | 8.45 | 8.11 | 8.43 | +1.32% | 2,226,600 |
| 2026-08-19 | 8.13 | 8.62 | 8.08 | 8.32 | +2.72% | 3,017,100 |
| 2026-08-18 | 7.95 | 8.34 | 7.71 | 8.10 | -1.70% | 3,130,400 |
| 2026-08-17 | 7.43 | 8.41 | 7.36 | 8.24 | +10.46% | 5,433,700 |
| 2026-08-14 | 7.51 | 7.70 | 7.43 | 7.46 | -1.06% | 3,515,600 |
| 2026-08-13 | 7.52 | 8.55 | 7.51 | 7.54 | -0.13% | 10,156,000 |
| 2026-08-12 | 6.98 | 7.62 | 6.97 | 7.55 | +9.10% | 6,708,300 |
| 2026-08-11 | 6.00 | 7.03 | 5.98 | 6.92 | +11.43% | 6,778,800 |
| 2026-08-10 | 6.39 | 6.53 | 6.17 | 6.21 | -2.74% | 3,453,300 |
| 2026-08-07 | 6.30 | 6.48 | 6.24 | 6.38 | +2.98% | 2,059,900 |
| 2026-08-06 | 6.09 | 6.29 | 6.09 | 6.20 | +0.16% | 1,235,200 |
| 2026-08-05 | 6.36 | 6.43 | 6.18 | 6.19 | -3.73% | 1,646,900 |
| 2026-08-04 | 6.30 | 6.50 | 6.23 | 6.43 | +3.88% | 2,172,600 |
| 2026-08-03 | 5.88 | 6.34 | 5.80 | 6.19 | +5.99% | 2,517,300 |
| 2026-07-31 | 6.02 | 6.24 | 5.77 | 5.84 | -1.02% | 3,411,900 |
| 2026-07-30 | 5.75 | 6.04 | 5.74 | 5.90 | +4.24% | 2,168,800 |
| 2026-07-29 | 5.95 | 6.04 | 5.65 | 5.66 | -6.14% | 1,962,000 |
| 2026-07-28 | 5.93 | 6.11 | 5.87 | 6.03 | -0.17% | 1,914,100 |
| 2026-07-27 | 5.84 | 6.07 | 5.79 | 6.04 | +5.78% | 1,658,500 |
| 2026-07-24 | 6.03 | 6.03 | 5.70 | 5.71 | -4.67% | 1,398,800 |
| 2026-07-23 | 5.92 | 6.09 | 5.90 | 5.99 | -2.60% | 2,190,100 |
| 2026-07-22 | 6.16 | 6.29 | 6.04 | 6.15 | -0.32% | 1,843,000 |
| 2026-07-21 | 5.83 | 6.24 | 5.83 | 6.17 | +5.83% | 2,601,469 |
| 2026-07-20 | 5.77 | 5.95 | 5.72 | 5.83 | +1.22% | 1,732,260 |
| 2026-07-17 | 5.50 | 5.86 | 5.47 | 5.76 | +0.70% | 2,030,200 |
| 2026-07-16 | 5.97 | 6.05 | 5.56 | 5.72 | -6.08% | 2,418,700 |
| 2026-07-15 | 6.10 | 6.22 | 5.90 | 6.09 | +1.67% | 2,021,400 |
| 2026-07-14 | 5.94 | 6.08 | 5.84 | 5.99 | +1.01% | 1,902,500 |
| 2026-07-13 | 6.11 | 6.15 | 5.78 | 5.93 | -3.26% | 3,444,700 |
| 2026-07-10 | 6.44 | 6.58 | 6.11 | 6.13 | -3.92% | 1,913,900 |
| 2026-07-09 | 6.22 | 6.38 | 6.22 | 6.38 | +1.59% | 1,417,800 |
| 2026-07-08 | 6.10 | 6.30 | 6.04 | 6.28 | +1.45% | 1,962,900 |
| 2026-07-07 | 6.49 | 6.54 | 6.15 | 6.19 | -4.92% | 1,859,700 |
| 2026-07-06 | 6.19 | 6.58 | 6.18 | 6.51 | +5.68% | 3,356,600 |
| 2026-07-02 | 6.36 | 6.61 | 6.00 | 6.16 | -1.91% | 3,201,600 |
| 2026-07-01 | 6.28 | 6.49 | 6.17 | 6.28 | -0.95% | 2,955,500 |
| 2026-06-30 | 6.20 | 6.50 | 6.08 | 6.34 | +2.42% | 3,293,200 |
| 2026-06-29 | 6.41 | 6.58 | 6.03 | 6.19 | -2.06% | 3,372,200 |
| 2026-06-26 | 6.10 | 6.38 | 5.97 | 6.32 | +1.28% | 7,752,100 |
| 2026-06-25 | 6.18 | 6.26 | 5.83 | 6.24 | +0.65% | 4,326,200 |
| 2026-06-24 | 6.70 | 6.74 | 6.05 | 6.20 | -7.88% | 4,506,100 |
| 2026-06-23 | 6.58 | 6.94 | 6.50 | 6.73 | -1.03% | 3,199,500 |
| 2026-06-22 | 7.21 | 7.76 | 6.79 | 6.80 | -7.61% | 5,271,300 |
| 2026-06-18 | 8.46 | 8.71 | 7.17 | 7.36 | +0.96% | 11,537,400 |
| 2026-06-17 | 7.37 | 7.72 | 7.26 | 7.29 | -1.35% | 3,082,600 |
| 2026-06-16 | 7.70 | 7.77 | 7.25 | 7.39 | -4.65% | 2,283,100 |
| 2026-06-15 | 7.49 | 7.92 | 7.38 | 7.75 | +8.24% | 2,781,400 |
| 2026-06-12 | 7.57 | 7.57 | 7.15 | 7.16 | -5.04% | 2,103,300 |
| 2026-06-11 | 7.00 | 7.55 | 6.76 | 7.54 | +7.71% | 4,433,600 |
| 2026-06-10 | 7.33 | 7.57 | 6.96 | 7.00 | -6.54% | 2,270,700 |
| 2026-06-09 | 7.93 | 8.06 | 7.14 | 7.49 | -4.83% | 3,170,000 |
| 2026-06-08 | 7.70 | 8.32 | 7.61 | 7.87 | +3.83% | 2,696,700 |
| 2026-06-05 | 7.91 | 8.14 | 7.35 | 7.58 | -7.33% | 4,925,100 |
| 2026-06-04 | 9.43 | 10.54 | 8.16 | 8.18 | -1.80% | 13,441,500 |
| 2026-06-03 | 8.82 | 8.82 | 8.32 | 8.33 | -7.13% | 2,435,800 |
| 2026-06-02 | 9.40 | 9.70 | 8.97 | 8.97 | -6.27% | 2,298,800 |
| 2026-06-01 | 9.19 | 9.79 | 9.03 | 9.57 | +4.13% | 2,596,600 |
| 2026-05-29 | 9.40 | 9.40 | 8.81 | 9.19 | -2.85% | 2,942,600 |
| 2026-05-28 | 9.62 | 9.85 | 9.32 | 9.46 | -2.97% | 2,903,100 |
| 2026-05-27 | 8.90 | 9.79 | 8.83 | 9.75 | +9.43% | 4,784,300 |
| 2026-05-26 | 8.20 | 9.24 | 8.20 | 8.91 | +8.66% | 4,808,700 |
| 2026-05-22 | 8.02 | 8.49 | 8.00 | 8.20 | +1.74% | 3,052,400 |
| 2026-05-21 | 7.27 | 8.21 | 7.24 | 8.06 | +9.36% | 2,870,300 |
| 2026-05-20 | 7.01 | 7.44 | 6.82 | 7.37 | +4.24% | 2,222,100 |
| 2026-05-19 | 7.44 | 7.47 | 7.03 | 7.07 | -5.73% | 2,450,500 |
| 2026-05-18 | 7.21 | 7.60 | 7.06 | 7.50 | +4.09% | 2,552,300 |
| 2026-05-15 | 7.25 | 7.75 | 6.91 | 7.21 | -11.81% | 3,884,400 |
| 2026-05-14 | 8.10 | 8.52 | 7.57 | 8.17 | -1.80% | 4,891,800 |
| 2026-05-13 | 7.86 | 8.42 | 7.76 | 8.32 | +5.05% | 3,358,300 |
| 2026-05-12 | 7.99 | 8.09 | 7.77 | 7.92 | -2.94% | 2,100,600 |
| 2026-05-11 | 8.09 | 8.30 | 7.65 | 8.16 | -1.92% | 3,350,300 |
| 2026-05-08 | 7.47 | 8.65 | 7.38 | 8.32 | +11.38% | 6,614,500 |
| 2026-05-07 | 7.96 | 7.98 | 7.38 | 7.47 | -7.20% | 2,419,000 |
| 2026-05-06 | 7.35 | 8.06 | 7.25 | 8.05 | +10.12% | 3,817,500 |
| 2026-05-05 | 7.25 | 7.39 | 7.01 | 7.31 | +2.96% | 2,036,900 |
| 2026-05-04 | 7.28 | 7.58 | 6.98 | 7.10 | -3.27% | 2,875,500 |
| 2026-05-01 | 7.57 | 7.67 | 7.20 | 7.34 | -2.52% | 3,078,200 |
| 2026-04-30 | 6.72 | 7.75 | 6.68 | 7.53 | +13.06% | 5,140,000 |
| 2026-04-29 | 7.04 | 7.04 | 6.54 | 6.66 | -4.99% | 2,018,200 |
| 2026-04-28 | 7.04 | 7.14 | 6.94 | 7.01 | -2.77% | 2,023,900 |
| 2026-04-27 | 6.48 | 7.30 | 6.46 | 7.21 | +10.58% | 4,817,500 |
| 2026-04-24 | 6.64 | 6.65 | 6.28 | 6.52 | +0.00% | 1,896,500 |
| 2026-04-23 | 6.68 | 7.09 | 6.38 | 6.52 | -2.83% | 3,793,500 |
| 2026-04-22 | 6.58 | 6.77 | 6.48 | 6.71 | +4.19% | 2,647,000 |
| 2026-04-21 | 6.90 | 6.90 | 6.34 | 6.44 | -6.67% | 3,144,800 |
| 2026-04-20 | 6.29 | 7.15 | 6.22 | 6.90 | +9.18% | 6,317,400 |
| 2026-04-17 | 6.40 | 6.70 | 6.29 | 6.32 | -1.10% | 4,189,400 |
| 2026-04-16 | 5.74 | 6.81 | 5.69 | 6.39 | +14.52% | 11,309,700 |
| 2026-04-15 | 5.28 | 5.59 | 5.24 | 5.58 | +6.90% | 2,595,700 |
| 2026-04-14 | 5.29 | 5.41 | 5.16 | 5.22 | +0.77% | 1,672,900 |
| 2026-04-13 | 4.94 | 5.19 | 4.90 | 5.18 | +3.81% | 1,565,200 |
| 2026-04-10 | 5.13 | 5.18 | 4.98 | 4.99 | -2.35% | 1,053,500 |
| 2026-04-09 | 5.09 | 5.14 | 5.00 | 5.11 | -0.39% | 1,096,800 |
| 2026-04-08 | 5.22 | 5.29 | 5.07 | 5.13 | +3.85% | 1,435,300 |
| 2026-04-07 | 4.86 | 4.96 | 4.78 | 4.94 | +0.00% | 1,444,300 |
| 2026-04-06 | 4.98 | 5.07 | 4.92 | 4.94 | -0.80% | 1,663,300 |
| 2026-04-02 | 4.82 | 5.08 | 4.80 | 4.98 | -0.60% | 1,550,300 |
| 2026-04-01 | 5.12 | 5.21 | 4.96 | 5.01 | -1.76% | 1,852,600 |
| 2026-03-31 | 4.77 | 5.11 | 4.72 | 5.10 | +9.21% | 2,214,000 |
| 2026-03-30 | 4.73 | 4.79 | 4.62 | 4.67 | -0.85% | 1,442,100 |
| 2026-03-27 | 4.86 | 4.90 | 4.65 | 4.71 | -5.61% | 2,339,832 |
| 2026-03-26 | 5.04 | 5.16 | 4.87 | 4.99 | -2.35% | 2,402,491 |
| 2026-03-25 | 5.21 | 5.33 | 5.05 | 5.11 | -0.20% | 1,233,944 |
| 2026-03-24 | 5.19 | 5.25 | 5.07 | 5.12 | -3.03% | 1,830,887 |
| 2026-03-23 | 5.22 | 5.35 | 5.21 | 5.28 | +1.54% | 1,594,657 |
| 2026-03-20 | 5.25 | 5.32 | 5.11 | 5.20 | -1.52% | 1,986,396 |
| 2026-03-19 | 5.22 | 5.31 | 5.08 | 5.28 | -1.12% | 1,439,740 |
| 2026-03-18 | 5.42 | 5.48 | 5.27 | 5.34 | -2.02% | 1,117,572 |
| 2026-03-17 | 5.41 | 5.51 | 5.36 | 5.45 | +1.49% | 1,198,391 |
| 2026-03-16 | 5.43 | 5.48 | 5.32 | 5.37 | +0.75% | 1,358,738 |
| 2026-03-13 | 5.54 | 5.56 | 5.28 | 5.33 | -2.20% | 1,339,201 |
| 2026-03-12 | 5.46 | 5.52 | 5.35 | 5.45 | -2.33% | 1,440,938 |
| 2026-03-11 | 5.27 | 5.63 | 5.27 | 5.58 | +6.69% | 1,746,528 |
| 2026-03-10 | 5.29 | 5.42 | 5.17 | 5.23 | -1.51% | 2,311,099 |
| 2026-03-09 | 4.80 | 5.32 | 4.73 | 5.31 | +8.15% | 3,388,820 |
| 2026-03-06 | 5.29 | 5.38 | 4.67 | 4.91 | -12.48% | 6,984,062 |
| 2026-03-05 | 5.48 | 5.67 | 5.46 | 5.61 | +1.08% | 2,376,588 |
| 2026-03-04 | 5.49 | 5.64 | 5.43 | 5.55 | +2.78% | 1,960,020 |
| 2026-03-03 | 5.31 | 5.61 | 5.31 | 5.40 | -1.82% | 1,890,252 |
| 2026-03-02 | 5.20 | 5.58 | 5.18 | 5.50 | +1.66% | 2,461,412 |
| 2026-02-27 | 5.50 | 5.64 | 5.35 | 5.41 | -4.75% | 1,933,382 |
| 2026-02-26 | 5.76 | 5.77 | 5.50 | 5.68 | -1.39% | 1,625,662 |
| 2026-02-25 | 5.74 | 5.84 | 5.66 | 5.76 | +0.70% | 1,042,267 |
| 2026-02-24 | 5.53 | 5.79 | 5.43 | 5.72 | +3.44% | 2,212,079 |
| 2026-02-23 | 5.82 | 5.83 | 5.50 | 5.53 | -5.95% | 2,238,146 |
| 2026-02-20 | 5.73 | 5.96 | 5.70 | 5.88 | +1.38% | 1,411,763 |
| 2026-02-19 | 5.76 | 5.83 | 5.67 | 5.80 | -1.36% | 1,724,700 |
| 2026-02-18 | 5.75 | 6.08 | 5.67 | 5.88 | +1.91% | 1,737,699 |
| 2026-02-17 | 5.90 | 5.95 | 5.65 | 5.77 | -3.19% | 1,623,385 |
| 2026-02-13 | 6.02 | 6.15 | 5.83 | 5.96 | -1.00% | 1,457,201 |
| 2026-02-12 | 6.16 | 6.23 | 5.78 | 6.02 | -2.11% | 2,239,024 |
| 2026-02-11 | 6.38 | 6.42 | 6.06 | 6.15 | -2.84% | 1,827,407 |
| 2026-02-10 | 6.22 | 6.42 | 6.19 | 6.33 | +1.28% | 1,868,778 |
| 2026-02-09 | 6.00 | 6.36 | 5.92 | 6.25 | +8.13% | 3,195,308 |
| 2026-02-06 | 5.50 | 5.84 | 5.43 | 5.78 | +8.04% | 2,074,881 |
| 2026-02-05 | 5.59 | 5.64 | 5.29 | 5.35 | -6.47% | 2,990,430 |
| 2026-02-04 | 5.70 | 5.83 | 5.53 | 5.72 | +0.88% | 2,066,128 |
| 2026-02-03 | 5.52 | 5.69 | 5.45 | 5.67 | +2.72% | 2,350,937 |
| 2026-02-02 | 5.66 | 5.72 | 5.51 | 5.52 | -2.99% | 2,396,366 |
| 2026-01-30 | 5.89 | 5.96 | 5.54 | 5.69 | -5.17% | 2,513,466 |
| 2026-01-29 | 5.93 | 6.02 | 5.72 | 6.00 | +0.67% | 2,192,445 |
| 2026-01-28 | 6.10 | 6.20 | 5.90 | 5.96 | -0.50% | 1,862,058 |
| 2026-01-27 | 5.97 | 6.03 | 5.89 | 5.99 | +0.50% | 1,199,100 |
| 2026-01-26 | 6.09 | 6.13 | 5.94 | 5.96 | -3.25% | 1,486,543 |
| 2026-01-23 | 6.27 | 6.37 | 6.14 | 6.16 | -2.38% | 1,211,160 |
| 2026-01-22 | 6.22 | 6.50 | 6.22 | 6.31 | +1.94% | 1,638,362 |
| 2026-01-21 | 5.77 | 6.29 | 5.76 | 6.19 | +7.65% | 2,341,543 |
| 2026-01-20 | 5.90 | 6.04 | 5.74 | 5.75 | -4.80% | 2,058,744 |
| 2026-01-16 | 6.06 | 6.17 | 6.00 | 6.04 | +0.00% | 1,576,259 |
| 2026-01-15 | 6.27 | 6.27 | 6.02 | 6.04 | -3.82% | 1,747,761 |
| 2026-01-14 | 6.35 | 6.36 | 6.21 | 6.28 | -1.10% | 1,473,200 |
| 2026-01-13 | 6.47 | 6.50 | 6.16 | 6.35 | -1.40% | 1,839,327 |
| 2026-01-12 | 6.76 | 6.76 | 6.42 | 6.44 | -4.73% | 2,184,827 |
| 2026-01-09 | 6.68 | 6.96 | 6.61 | 6.76 | +1.96% | 1,673,078 |
| 2026-01-08 | 6.53 | 6.73 | 6.50 | 6.63 | +0.30% | 1,502,029 |
| 2026-01-07 | 6.87 | 7.04 | 6.56 | 6.61 | -1.64% | 2,480,783 |
| 2026-01-06 | 6.36 | 6.74 | 6.29 | 6.72 | +4.84% | 2,450,476 |
| 2026-01-05 | 6.37 | 6.59 | 6.19 | 6.41 | +0.63% | 2,881,778 |
| 2026-01-02 | 6.38 | 6.45 | 6.25 | 6.37 | +0.79% | 1,643,052 |
| 2025-12-31 | 6.54 | 6.62 | 6.26 | 6.32 | -3.66% | 2,900,088 |
| 2025-12-30 | 6.56 | 6.66 | 6.52 | 6.56 | -0.15% | 1,452,207 |
| 2025-12-29 | 6.57 | 6.67 | 6.49 | 6.57 | -1.50% | 1,597,570 |
| 2025-12-26 | 6.93 | 6.93 | 6.60 | 6.67 | -4.03% | 1,682,110 |
| 2025-12-24 | 6.92 | 6.96 | 6.78 | 6.95 | +0.14% | 763,781 |
| 2025-12-23 | 7.01 | 7.17 | 6.76 | 6.94 | -1.98% | 1,870,601 |
| 2025-12-22 | 6.98 | 7.17 | 6.90 | 7.08 | +2.61% | 1,770,170 |
| 2025-12-19 | 6.84 | 6.99 | 6.77 | 6.90 | +2.37% | 3,466,572 |
| 2025-12-18 | 6.60 | 6.83 | 6.60 | 6.74 | +4.66% | 2,215,238 |
| 2025-12-17 | 6.70 | 6.83 | 6.41 | 6.44 | -3.59% | 2,288,034 |
| 2025-12-16 | 6.32 | 6.70 | 6.32 | 6.68 | +4.46% | 2,004,574 |
| 2025-12-15 | 6.98 | 7.00 | 6.30 | 6.39 | -8.77% | 2,938,038 |
| 2025-12-12 | 7.25 | 7.39 | 6.95 | 7.01 | -3.44% | 2,420,720 |
| 2025-12-11 | 7.15 | 7.42 | 7.14 | 7.26 | +0.28% | 2,107,570 |
| 2025-12-10 | 7.16 | 7.62 | 6.97 | 7.24 | +0.14% | 3,940,886 |
| 2025-12-09 | 7.10 | 7.33 | 7.09 | 7.23 | +0.42% | 2,102,238 |
| 2025-12-08 | 7.12 | 7.26 | 6.97 | 7.20 | +1.12% | 2,238,691 |
| 2025-12-05 | 7.66 | 7.74 | 7.09 | 7.12 | -7.77% | 2,588,830 |
| 2025-12-04 | 7.66 | 7.89 | 7.60 | 7.72 | +1.31% | 3,454,367 |
| 2025-12-03 | 7.14 | 7.66 | 7.07 | 7.62 | +7.32% | 3,204,289 |
| 2025-12-02 | 6.76 | 7.14 | 6.72 | 7.10 | +5.50% | 3,106,396 |
| 2025-12-01 | 6.48 | 6.79 | 6.42 | 6.73 | -0.59% | 2,833,320 |
| 2025-11-28 | 6.80 | 6.90 | 6.71 | 6.77 | +0.15% | 1,665,280 |
| 2025-11-26 | 6.75 | 6.95 | 6.73 | 6.76 | -0.15% | 3,535,064 |
| 2025-11-25 | 6.51 | 6.77 | 6.50 | 6.77 | +3.99% | 4,442,514 |
| 2025-11-24 | 6.00 | 6.57 | 5.92 | 6.51 | +14.41% | 7,188,924 |
| 2025-11-21 | 5.36 | 5.74 | 5.36 | 5.69 | +6.95% | 4,786,261 |
| 2025-11-20 | 5.60 | 5.73 | 5.31 | 5.32 | -2.21% | 3,940,802 |
| 2025-11-19 | 5.60 | 5.76 | 5.41 | 5.44 | -2.33% | 3,406,749 |
| 2025-11-18 | 5.18 | 5.71 | 5.17 | 5.57 | +6.10% | 4,727,120 |
| 2025-11-17 | 5.63 | 5.63 | 5.11 | 5.25 | -6.91% | 4,180,533 |
| 2025-11-14 | 5.51 | 5.71 | 5.46 | 5.64 | -0.53% | 2,941,479 |
| 2025-11-13 | 6.00 | 6.04 | 5.65 | 5.67 | -6.74% | 3,987,497 |
| 2025-11-12 | 6.15 | 6.19 | 5.91 | 6.08 | -0.98% | 4,288,224 |
| 2025-11-11 | 6.57 | 6.57 | 6.10 | 6.14 | -6.40% | 5,391,770 |
| 2025-11-10 | 6.56 | 6.84 | 6.20 | 6.56 | +11.38% | 12,100,060 |
| 2025-11-07 | 5.79 | 5.92 | 5.61 | 5.89 | +0.00% | 2,975,887 |
| 2025-11-06 | 6.19 | 6.20 | 5.87 | 5.89 | -4.69% | 2,484,010 |
| 2025-11-05 | 6.09 | 6.27 | 6.04 | 6.18 | +1.98% | 1,978,699 |
| 2025-11-04 | 5.97 | 6.15 | 5.89 | 6.06 | -2.57% | 2,817,362 |
| 2025-11-03 | 6.80 | 6.81 | 6.20 | 6.22 | -9.33% | 4,298,048 |
| 2025-10-31 | 6.71 | 6.93 | 6.68 | 6.86 | +2.08% | 2,455,500 |
| 2025-10-30 | 6.71 | 6.88 | 6.62 | 6.72 | -1.32% | 1,906,495 |
| 2025-10-29 | 7.04 | 7.11 | 6.74 | 6.81 | -3.40% | 3,574,992 |
| 2025-10-28 | 7.12 | 7.20 | 6.96 | 7.05 | -1.54% | 2,834,574 |
| 2025-10-27 | 7.25 | 7.36 | 7.15 | 7.16 | +0.28% | 1,788,449 |
| 2025-10-24 | 7.27 | 7.34 | 7.12 | 7.14 | +0.56% | 2,184,158 |
| 2025-10-23 | 6.95 | 7.15 | 6.89 | 7.10 | +2.31% | 1,746,292 |
| 2025-10-22 | 7.20 | 7.22 | 6.80 | 6.94 | -4.93% | 3,650,719 |
| 2025-10-21 | 7.29 | 7.49 | 7.23 | 7.30 | -0.41% | 1,969,097 |
| 2025-10-20 | 7.23 | 7.46 | 7.22 | 7.33 | +3.09% | 1,934,471 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 4월 (+25.28%). 가장 약한 달: 6월 (-15.68%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Rumble Inc. (RUM)의 최근 종가는 얼마입니까?
2026-10-16 기준 5.69. Closelook 데이터 레이크의 일별 가격 기록 기준.
RUM의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 10.60, 최저 4.62 (2026-10-16 기준).
Rumble Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 RUM의 가장 강한 달은 4월(평균 +25.28%), 가장 약한 달은 6월(평균 -15.68%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.