시장 데이터를 불러오는 중
전체 종목
라이브램프 홀딩스 과거 주가
LiveRamp Holdings, Inc. Common Stock · RAMP · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LiveRamp Holdings, Inc. Common Stock · RAMP · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,371 | ₩50,398 | ₩50,211 | ₩50,331 | -0.08% | 116.5만 |
| 2026.10.08 | ₩50,412 | ₩50,519 | ₩50,331 | ₩50,345 | -0.13% | 137.7만 |
| 2026.10.07 | ₩50,546 | ₩50,586 | ₩50,385 | ₩50,398 | -0.29% | 89.9만 |
| 2026.10.06 | ₩50,599 | ₩50,613 | ₩50,425 | ₩50,452 | -0.29% | 78.8만 |
| 2026.10.05 | ₩50,465 | ₩50,639 | ₩50,465 | ₩50,532 | +0.13% | 91.9만 |
| 2026.10.02 | ₩50,519 | ₩50,747 | ₩50,438 | ₩50,452 | -0.13% | 173.1만 |
| 2026.10.01 | ₩50,546 | ₩50,546 | ₩50,345 | ₩50,519 | -0.05% | 83만 |
| 2026.09.30 | ₩50,412 | ₩50,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,251 |
| ₩50,278 |
| -0.27% |
| 171.6만 |
| 2026.09.29 | ₩50,345 | ₩50,505 | ₩50,318 | ₩50,452 | +0.21% | 113.3만 |
|---|
| 2026.09.28 | ₩50,291 | ₩50,519 | ₩50,264 | ₩50,425 | +0.27% | 203.6만 |
|---|
| 2026.09.25 | ₩50,251 | ₩50,331 | ₩50,237 | ₩50,251 | 0.00% | 142.2만 |
|---|
| 2026.09.24 | ₩50,304 | ₩50,425 | ₩50,197 | ₩50,224 | -0.16% | 122만 |
|---|
| 2026.09.23 | ₩50,425 | ₩50,452 | ₩50,170 | ₩50,170 | -0.50% | 95.4만 |
|---|
| 2026.09.22 | ₩50,546 | ₩50,546 | ₩50,318 | ₩50,318 | -0.45% | 156.4만 |
|---|
| 2026.09.21 | ₩50,438 | ₩50,546 | ₩50,371 | ₩50,398 | -0.08% | 126.7만 |
|---|
| 2026.09.18 | ₩50,720 | ₩50,720 | ₩50,345 | ₩50,465 | -0.50% | 260.2만 |
|---|
| 2026.09.17 | ₩50,773 | ₩50,934 | ₩50,666 | ₩50,773 | 0.00% | 82.1만 |
|---|
| 2026.09.16 | ₩50,358 | ₩50,827 | ₩50,345 | ₩50,747 | +0.77% | 245만 |
|---|
| 2026.09.15 | ₩50,479 | ₩50,492 | ₩50,371 | ₩50,398 | -0.16% | 75.9만 |
|---|
| 2026.09.14 | ₩50,572 | ₩50,626 | ₩50,398 | ₩50,452 | -0.24% | 100.1만 |
|---|
| 2026.09.11 | ₩50,626 | ₩50,666 | ₩50,385 | ₩50,385 | -0.48% | 149.3만 |
|---|
| 2026.09.10 | ₩50,572 | ₩50,666 | ₩50,559 | ₩50,586 | +0.03% | 142.5만 |
|---|
| 2026.09.09 | ₩50,572 | ₩50,613 | ₩50,546 | ₩50,599 | +0.05% | 120만 |
|---|
| 2026.09.08 | ₩50,519 | ₩50,626 | ₩50,519 | ₩50,572 | +0.11% | 133.3만 |
|---|
| 2026.09.04 | ₩50,572 | ₩50,613 | ₩50,559 | ₩50,586 | +0.03% | 61.9만 |
|---|
| 2026.09.03 | ₩50,733 | ₩50,733 | ₩50,572 | ₩50,599 | -0.26% | 137.3만 |
|---|
| 2026.09.02 | ₩50,572 | ₩50,693 | ₩50,559 | ₩50,653 | +0.16% | 93만 |
|---|
| 2026.09.01 | ₩50,546 | ₩50,693 | ₩50,465 | ₩50,680 | +0.27% | 115.2만 |
|---|
| 2026.08.31 | ₩50,559 | ₩50,613 | ₩50,532 | ₩50,546 | -0.03% | 159.4만 |
|---|
| 2026.08.28 | ₩50,546 | ₩50,653 | ₩50,546 | ₩50,572 | +0.05% | 64.4만 |
|---|
| 2026.08.27 | ₩50,465 | ₩50,653 | ₩50,452 | ₩50,586 | +0.24% | 76.7만 |
|---|
| 2026.08.26 | ₩50,438 | ₩50,519 | ₩50,425 | ₩50,425 | -0.03% | 82.5만 |
|---|
| 2026.08.25 | ₩50,385 | ₩50,546 | ₩50,371 | ₩50,546 | +0.32% | 109.9만 |
|---|
| 2026.08.24 | ₩50,358 | ₩50,452 | ₩50,345 | ₩50,425 | +0.13% | 71.5만 |
|---|
| 2026.08.21 | ₩50,385 | ₩50,465 | ₩50,358 | ₩50,358 | -0.05% | 80.8만 |
|---|
| 2026.08.20 | ₩50,345 | ₩50,505 | ₩50,318 | ₩50,452 | +0.21% | 100.2만 |
|---|
| 2026.08.19 | ₩50,291 | ₩50,546 | ₩50,211 | ₩50,532 | +0.48% | 113.8만 |
|---|
| 2026.08.18 | ₩50,546 | ₩50,546 | ₩50,103 | ₩50,157 | -0.77% | 153.1만 |
|---|
| 2026.08.17 | ₩50,666 | ₩50,720 | ₩50,492 | ₩50,492 | -0.34% | 114.2만 |
|---|
| 2026.08.14 | ₩50,787 | ₩50,854 | ₩50,680 | ₩50,720 | -0.13% | 97.6만 |
|---|
| 2026.08.13 | ₩50,720 | ₩50,840 | ₩50,613 | ₩50,814 | +0.18% | 116.9만 |
|---|
| 2026.08.12 | ₩50,586 | ₩50,733 | ₩50,586 | ₩50,666 | +0.16% | 103.8만 |
|---|
| 2026.08.11 | ₩50,546 | ₩50,639 | ₩50,532 | ₩50,599 | +0.11% | 83.3만 |
|---|
| 2026.08.10 | ₩50,626 | ₩50,693 | ₩50,532 | ₩50,586 | -0.08% | 84.8만 |
|---|
| 2026.08.07 | ₩50,653 | ₩50,693 | ₩50,546 | ₩50,666 | +0.03% | 47.8만 |
|---|
| 2026.08.06 | ₩50,720 | ₩50,720 | ₩50,653 | ₩50,680 | -0.08% | 65.6만 |
|---|
| 2026.08.05 | ₩50,787 | ₩50,827 | ₩50,559 | ₩50,653 | -0.26% | 85.5만 |
|---|
| 2026.08.04 | ₩50,733 | ₩50,854 | ₩50,586 | ₩50,733 | 0.00% | 112.2만 |
|---|
| 2026.08.03 | ₩50,720 | ₩50,840 | ₩50,720 | ₩50,773 | +0.11% | 53.4만 |
|---|
| 2026.07.31 | ₩50,653 | ₩50,773 | ₩50,546 | ₩50,747 | +0.19% | 56.8만 |
|---|
| 2026.07.30 | ₩50,653 | ₩50,773 | ₩50,599 | ₩50,639 | -0.03% | 71.1만 |
|---|
| 2026.07.29 | ₩50,599 | ₩50,747 | ₩50,572 | ₩50,572 | -0.05% | 98.4만 |
|---|
| 2026.07.28 | ₩50,706 | ₩50,827 | ₩50,586 | ₩50,586 | -0.24% | 72.7만 |
|---|
| 2026.07.27 | ₩50,773 | ₩50,907 | ₩50,639 | ₩50,680 | -0.18% | 52만 |
|---|
| 2026.07.24 | ₩50,666 | ₩50,666 | ₩50,465 | ₩50,479 | -0.37% | 48.3만 |
|---|
| 2026.07.23 | ₩50,532 | ₩50,572 | ₩50,479 | ₩50,492 | -0.08% | 81.2만 |
|---|
| 2026.07.22 | ₩50,693 | ₩50,760 | ₩50,452 | ₩50,465 | -0.45% | 149.7만 |
|---|
| 2026.07.21 | ₩50,653 | ₩50,867 | ₩50,599 | ₩50,814 | +0.32% | 98.8만 |
|---|
| 2026.07.20 | ₩50,921 | ₩50,934 | ₩50,492 | ₩50,626 | -0.58% | 79.8만 |
|---|
| 2026.07.17 | ₩50,854 | ₩51,041 | ₩50,760 | ₩50,760 | -0.18% | 95.4만 |
|---|
| 2026.07.16 | ₩50,787 | ₩51,015 | ₩50,706 | ₩50,934 | +0.29% | 97.6만 |
|---|
| 2026.07.15 | ₩50,921 | ₩51,068 | ₩50,572 | ₩50,599 | -0.63% | 101.1만 |
|---|
| 2026.07.14 | ₩50,639 | ₩51,229 | ₩50,626 | ₩50,840 | +0.40% | 111.4만 |
|---|
| 2026.07.13 | ₩50,827 | ₩50,894 | ₩50,666 | ₩50,680 | -0.29% | 105.5만 |
|---|
| 2026.07.10 | ₩50,653 | ₩50,854 | ₩50,599 | ₩50,760 | +0.21% | 142.7만 |
|---|
| 2026.07.09 | ₩50,331 | ₩50,626 | ₩50,318 | ₩50,626 | +0.59% | 73.2만 |
|---|
| 2026.07.08 | ₩50,331 | ₩50,492 | ₩50,264 | ₩50,398 | +0.13% | 85.7만 |
|---|
| 2026.07.07 | ₩50,532 | ₩50,532 | ₩50,304 | ₩50,345 | -0.37% | 118.9만 |
|---|
| 2026.07.06 | ₩50,492 | ₩50,572 | ₩50,304 | ₩50,304 | -0.37% | 48.3만 |
|---|
| 2026.07.02 | ₩50,479 | ₩50,586 | ₩50,479 | ₩50,559 | +0.16% | 69만 |
|---|
| 2026.07.01 | ₩50,505 | ₩50,639 | ₩50,385 | ₩50,492 | -0.03% | 74.4만 |
|---|
| 2026.06.30 | ₩50,251 | ₩50,452 | ₩50,251 | ₩50,438 | +0.37% | 70.5만 |
|---|
| 2026.06.29 | ₩50,546 | ₩50,733 | ₩50,144 | ₩50,157 | -0.77% | 90.4만 |
|---|
| 2026.06.26 | ₩50,358 | ₩50,532 | ₩50,224 | ₩50,519 | +0.32% | 182.3만 |
|---|
| 2026.06.25 | ₩50,063 | ₩50,237 | ₩50,010 | ₩50,157 | +0.19% | 98.4만 |
|---|
| 2026.06.24 | ₩50,385 | ₩50,452 | ₩49,916 | ₩50,184 | -0.40% | 422.6만 |
|---|
| 2026.06.23 | ₩50,505 | ₩50,519 | ₩50,385 | ₩50,385 | -0.24% | 54.3만 |
|---|
| 2026.06.22 | ₩50,465 | ₩50,586 | ₩50,385 | ₩50,398 | -0.13% | 106.9만 |
|---|
| 2026.06.18 | ₩50,505 | ₩50,572 | ₩50,425 | ₩50,572 | +0.13% | 154.3만 |
|---|
| 2026.06.17 | ₩50,371 | ₩50,599 | ₩50,291 | ₩50,398 | +0.05% | 162만 |
|---|
| 2026.06.16 | ₩50,438 | ₩50,559 | ₩50,291 | ₩50,398 | -0.08% | 247.1만 |
|---|
| 2026.06.15 | ₩50,318 | ₩50,492 | ₩50,318 | ₩50,345 | +0.05% | 52.6만 |
|---|
| 2026.06.12 | ₩50,345 | ₩50,425 | ₩50,291 | ₩50,412 | +0.13% | 50.5만 |
|---|
| 2026.06.11 | ₩50,331 | ₩50,519 | ₩50,224 | ₩50,412 | +0.16% | 132.8만 |
|---|
| 2026.06.10 | ₩50,224 | ₩50,814 | ₩50,197 | ₩50,479 | +0.51% | 155.1만 |
|---|
| 2026.06.09 | ₩50,184 | ₩50,358 | ₩50,130 | ₩50,304 | +0.24% | 158.5만 |
|---|
| 2026.06.08 | ₩50,144 | ₩50,318 | ₩50,050 | ₩50,237 | +0.19% | 159.1만 |
|---|
| 2026.06.05 | ₩50,211 | ₩50,211 | ₩50,077 | ₩50,144 | -0.13% | 101.8만 |
|---|
| 2026.06.04 | ₩50,170 | ₩50,278 | ₩50,077 | ₩50,090 | -0.16% | 198만 |
|---|
| 2026.06.03 | ₩50,318 | ₩50,358 | ₩49,902 | ₩50,117 | -0.40% | 476만 |
|---|
| 2026.06.02 | ₩50,251 | ₩50,398 | ₩50,251 | ₩50,358 | +0.21% | 232.4만 |
|---|
| 2026.06.01 | ₩50,572 | ₩50,586 | ₩50,331 | ₩50,358 | -0.42% | 197만 |
|---|
| 2026.05.29 | ₩50,492 | ₩50,693 | ₩50,157 | ₩50,331 | -0.32% | 436.9만 |
|---|
| 2026.05.28 | ₩50,626 | ₩50,653 | ₩50,291 | ₩50,371 | -0.50% | 249.3만 |
|---|
| 2026.05.27 | ₩50,438 | ₩50,653 | ₩50,425 | ₩50,505 | +0.13% | 329.2만 |
|---|
| 2026.05.26 | ₩50,519 | ₩50,559 | ₩50,358 | ₩50,465 | -0.11% | 459만 |
|---|
| 2026.05.22 | ₩50,653 | ₩50,720 | ₩50,519 | ₩50,519 | -0.26% | 162.7만 |
|---|
| 2026.05.21 | ₩50,586 | ₩50,787 | ₩50,546 | ₩50,693 | +0.21% | 447.1만 |
|---|
| 2026.05.20 | ₩50,492 | ₩50,626 | ₩50,492 | ₩50,559 | +0.13% | 466만 |
|---|
| 2026.05.19 | ₩50,613 | ₩50,653 | ₩50,438 | ₩50,492 | -0.24% | 454.9만 |
|---|
| 2026.05.18 | ₩50,653 | ₩50,800 | ₩50,546 | ₩50,613 | -0.08% | 1309.8만 |
|---|
| 2026.05.15 | ₩39,450 | ₩40,348 | ₩39,222 | ₩39,745 | +0.75% | 52.1만 |
|---|
| 2026.05.14 | ₩38,191 | ₩39,490 | ₩37,882 | ₩39,035 | +2.21% | 61.9만 |
|---|
| 2026.05.13 | ₩37,963 | ₩38,418 | ₩37,159 | ₩38,311 | +0.92% | 66.1만 |
|---|
| 2026.05.12 | ₩39,356 | ₩39,571 | ₩38,365 | ₩38,432 | -2.35% | 50.3만 |
|---|
| 2026.05.11 | ₩40,241 | ₩40,844 | ₩39,209 | ₩39,330 | -2.26% | 50.1만 |
|---|
| 2026.05.08 | ₩40,040 | ₩40,951 | ₩39,624 | ₩40,710 | +1.67% | 51.6만 |
|---|
| 2026.05.07 | ₩40,294 | ₩41,125 | ₩40,134 | ₩40,428 | +0.33% | 41.7만 |
|---|
| 2026.05.06 | ₩40,214 | ₩40,214 | ₩38,566 | ₩39,450 | -1.90% | 56.6만 |
|---|
| 2026.05.05 | ₩40,643 | ₩40,924 | ₩39,732 | ₩40,348 | -0.73% | 42.2만 |
|---|
| 2026.05.04 | ₩40,455 | ₩41,460 | ₩40,428 | ₩40,616 | +0.40% | 39.3만 |
|---|
| 2026.05.01 | ₩40,147 | ₩41,165 | ₩39,705 | ₩40,482 | +0.83% | 44.9만 |
|---|
| 2026.04.30 | ₩39,142 | ₩39,437 | ₩38,633 | ₩39,169 | +0.07% | 62.9만 |
|---|
| 2026.04.29 | ₩39,557 | ₩40,026 | ₩39,504 | ₩39,718 | +0.41% | 64.1만 |
|---|
| 2026.04.28 | ₩40,107 | ₩40,589 | ₩39,705 | ₩39,866 | -0.60% | 50.6만 |
|---|
| 2026.04.27 | ₩39,075 | ₩40,321 | ₩38,807 | ₩39,691 | +1.58% | 48.3만 |
|---|
| 2026.04.24 | ₩37,802 | ₩39,209 | ₩37,802 | ₩39,196 | +3.69% | 34.4만 |
|---|
| 2026.04.23 | ₩38,485 | ₩39,008 | ₩37,119 | ₩37,655 | -2.16% | 45만 |
|---|
| 2026.04.22 | ₩39,330 | ₩39,718 | ₩39,155 | ₩39,464 | +0.34% | 38.4만 |
|---|
| 2026.04.21 | ₩39,651 | ₩40,629 | ₩39,021 | ₩39,102 | -1.39% | 51.1만 |
|---|
| 2026.04.20 | ₩38,526 | ₩39,584 | ₩38,485 | ₩39,477 | +2.47% | 47.6만 |
|---|
| 2026.04.17 | ₩38,660 | ₩39,276 | ₩38,365 | ₩38,566 | -0.24% | 47.6만 |
|---|
| 2026.04.16 | ₩37,333 | ₩37,856 | ₩37,186 | ₩37,815 | +1.29% | 43.1만 |
|---|
| 2026.04.15 | ₩35,618 | ₩36,757 | ₩35,618 | ₩36,663 | +2.93% | 50.7만 |
|---|
| 2026.04.14 | ₩35,859 | ₩36,650 | ₩34,961 | ₩35,109 | -2.09% | 51.9만 |
|---|
| 2026.04.13 | ₩34,492 | ₩36,020 | ₩34,492 | ₩35,631 | +3.30% | 70.9만 |
|---|
| 2026.04.10 | ₩35,524 | ₩35,752 | ₩34,211 | ₩34,506 | -2.87% | 55.7만 |
|---|
| 2026.04.09 | ₩35,028 | ₩35,765 | ₩34,264 | ₩35,631 | +1.72% | 74.3만 |
|---|
| 2026.04.08 | ₩37,762 | ₩38,164 | ₩35,377 | ₩35,524 | -5.93% | 118.8만 |
|---|
| 2026.04.07 | ₩36,904 | ₩37,212 | ₩36,475 | ₩36,650 | -0.69% | 91.5만 |
|---|
| 2026.04.06 | ₩36,315 | ₩37,092 | ₩35,886 | ₩36,944 | +1.73% | 44.4만 |
|---|
| 2026.04.02 | ₩35,082 | ₩36,556 | ₩34,653 | ₩36,395 | +3.74% | 53.8만 |
|---|
| 2026.04.01 | ₩36,368 | ₩36,368 | ₩35,109 | ₩35,551 | -2.25% | 51.7만 |
|---|
| 2026.03.31 | ₩35,685 | ₩36,207 | ₩35,042 | ₩35,537 | -0.41% | 46.3만 |
|---|
| 2026.03.30 | ₩34,720 | ₩35,738 | ₩34,559 | ₩35,243 | +1.51% | 54.3만 |
|---|
| 2026.03.27 | ₩34,184 | ₩34,787 | ₩33,702 | ₩34,465 | +0.82% | 84.2만 |
|---|
| 2026.03.26 | ₩33,956 | ₩35,176 | ₩33,956 | ₩34,720 | +2.25% | 59.9만 |
|---|
| 2026.03.25 | ₩35,524 | ₩35,899 | ₩33,943 | ₩34,197 | -3.73% | 60.7만 |
|---|
| 2026.03.24 | ₩36,355 | ₩36,730 | ₩34,573 | ₩34,613 | -4.79% | 69.4만 |
|---|
| 2026.03.23 | ₩35,980 | ₩37,038 | ₩35,939 | ₩36,730 | +2.09% | 65.6만 |
|---|
| 2026.03.20 | ₩36,435 | ₩36,435 | ₩35,444 | ₩35,618 | -2.24% | 152만 |
|---|
| 2026.03.19 | ₩36,944 | ₩38,311 | ₩36,221 | ₩36,609 | -0.91% | 81.2만 |
|---|
| 2026.03.18 | ₩36,904 | ₩37,427 | ₩36,877 | ₩36,998 | +0.25% | 66.2만 |
|---|
| 2026.03.17 | ₩37,253 | ₩38,512 | ₩37,025 | ₩37,454 | +0.54% | 57.8만 |
|---|
| 2026.03.16 | ₩37,534 | ₩37,802 | ₩37,119 | ₩37,145 | -1.04% | 67.8만 |
|---|
| 2026.03.13 | ₩38,177 | ₩38,727 | ₩36,690 | ₩37,454 | -1.90% | 66.9만 |
|---|
| 2026.03.12 | ₩38,365 | ₩39,129 | ₩37,574 | ₩38,258 | -0.28% | 71.5만 |
|---|
| 2026.03.11 | ₩39,129 | ₩39,665 | ₩37,145 | ₩38,298 | -2.12% | 93.1만 |
|---|
| 2026.03.10 | ₩39,785 | ₩40,067 | ₩38,284 | ₩38,914 | -2.19% | 90.5만 |
|---|
| 2026.03.09 | ₩38,941 | ₩40,067 | ₩37,976 | ₩39,772 | +2.13% | 84.3만 |
|---|
| 2026.03.06 | ₩39,115 | ₩39,598 | ₩38,030 | ₩39,383 | +0.69% | 90만 |
|---|
| 2026.03.05 | ₩38,445 | ₩39,772 | ₩38,405 | ₩39,209 | +1.99% | 96.8만 |
|---|
| 2026.03.04 | ₩38,552 | ₩38,914 | ₩37,815 | ₩38,405 | -0.38% | 76.9만 |
|---|
| 2026.03.03 | ₩37,360 | ₩39,021 | ₩36,382 | ₩38,539 | +3.16% | 101.7만 |
|---|
| 2026.03.02 | ₩35,310 | ₩37,909 | ₩35,310 | ₩37,494 | +6.19% | 102.4만 |
|---|
| 2026.02.27 | ₩35,591 | ₩36,449 | ₩35,028 | ₩36,408 | +2.30% | 146.8만 |
|---|
| 2026.02.26 | ₩35,645 | ₩36,676 | ₩35,578 | ₩36,529 | +2.48% | 134.7만 |
|---|
| 2026.02.25 | ₩34,506 | ₩35,470 | ₩33,702 | ₩35,296 | +2.29% | 109만 |
|---|
| 2026.02.24 | ₩32,951 | ₩34,841 | ₩32,951 | ₩34,626 | +5.08% | 149.4만 |
|---|
| 2026.02.23 | ₩33,501 | ₩33,621 | ₩32,482 | ₩32,857 | -1.92% | 128만 |
|---|
| 2026.02.20 | ₩33,956 | ₩34,921 | ₩33,501 | ₩34,358 | +1.18% | 118.8만 |
|---|
| 2026.02.19 | ₩33,474 | ₩33,903 | ₩32,978 | ₩33,903 | +1.28% | 92.6만 |
|---|
| 2026.02.18 | ₩32,844 | ₩33,742 | ₩32,643 | ₩33,648 | +2.45% | 100만 |
|---|
| 2026.02.17 | ₩33,152 | ₩33,474 | ₩31,772 | ₩32,897 | -0.77% | 108.9만 |
|---|
| 2026.02.13 | ₩31,544 | ₩32,911 | ₩31,075 | ₩32,643 | +3.48% | 129만 |
|---|
| 2026.02.12 | ₩33,836 | ₩33,836 | ₩30,418 | ₩31,115 | -8.04% | 94만 |
|---|
| 2026.02.11 | ₩32,134 | ₩32,214 | ₩30,405 | ₩31,115 | -3.17% | 72만 |
|---|
| 2026.02.10 | ₩31,906 | ₩32,683 | ₩31,758 | ₩32,294 | +1.22% | 73.5만 |
|---|
| 2026.02.09 | ₩31,397 | ₩32,080 | ₩30,633 | ₩31,758 | +1.15% | 96.1만 |
|---|
| 2026.02.06 | ₩32,160 | ₩32,268 | ₩30,137 | ₩31,102 | -3.29% | 144만 |
|---|
| 2026.02.05 | ₩30,713 | ₩31,531 | ₩29,829 | ₩30,043 | -2.18% | 92.6만 |
|---|
| 2026.02.04 | ₩29,708 | ₩30,968 | ₩29,092 | ₩30,566 | +2.89% | 88.4만 |
|---|
| 2026.02.03 | ₩32,294 | ₩32,294 | ₩29,909 | ₩30,110 | -6.76% | 75.4만 |
|---|
| 2026.02.02 | ₩32,777 | ₩33,434 | ₩32,308 | ₩32,844 | +0.20% | 60.6만 |
|---|
| 2026.01.30 | ₩32,335 | ₩32,897 | ₩32,093 | ₩32,629 | +0.91% | 73.5만 |
|---|
| 2026.01.29 | ₩32,804 | ₩32,804 | ₩31,825 | ₩32,415 | -1.18% | 58.7만 |
|---|
| 2026.01.28 | ₩34,117 | ₩34,398 | ₩33,232 | ₩33,273 | -2.47% | 58.8만 |
|---|
| 2026.01.27 | ₩34,867 | ₩35,122 | ₩33,219 | ₩33,728 | -3.27% | 54.3만 |
|---|
| 2026.01.26 | ₩34,559 | ₩35,176 | ₩34,291 | ₩35,082 | +1.51% | 46.1만 |
|---|
| 2026.01.23 | ₩34,559 | ₩34,881 | ₩34,278 | ₩34,519 | -0.12% | 68.8만 |
|---|
| 2026.01.22 | ₩33,742 | ₩34,586 | ₩33,541 | ₩34,546 | +2.38% | 47.5만 |
|---|
| 2026.01.21 | ₩33,366 | ₩33,769 | ₩33,259 | ₩33,527 | +0.48% | 43만 |
|---|
| 2026.01.20 | ₩32,951 | ₩33,715 | ₩32,951 | ₩33,206 | +0.77% | 50.7만 |
|---|
| 2026.01.16 | ₩34,318 | ₩34,372 | ₩33,434 | ₩33,594 | -2.11% | 37.6만 |
|---|
| 2026.01.15 | ₩34,613 | ₩34,934 | ₩34,224 | ₩34,331 | -0.81% | 44.7만 |
|---|
| 2026.01.14 | ₩34,787 | ₩35,042 | ₩34,157 | ₩34,573 | -0.62% | 80.7만 |
|---|
| 2026.01.13 | ₩37,601 | ₩37,601 | ₩34,867 | ₩35,028 | -6.84% | 76.2만 |
|---|
| 2026.01.12 | ₩37,333 | ₩37,534 | ₩36,971 | ₩37,078 | -0.68% | 49.6만 |
|---|
| 2026.01.09 | ₩37,186 | ₩37,574 | ₩36,663 | ₩37,387 | +0.54% | 45.4만 |
|---|
| 2026.01.08 | ₩37,601 | ₩37,949 | ₩37,065 | ₩37,212 | -1.03% | 59.8만 |
|---|
| 2026.01.07 | ₩38,137 | ₩38,432 | ₩37,789 | ₩37,949 | -0.49% | 68만 |
|---|
| 2026.01.06 | ₩37,641 | ₩38,365 | ₩37,534 | ₩38,003 | +0.96% | 35.3만 |
|---|
| 2026.01.05 | ₩36,542 | ₩38,043 | ₩36,542 | ₩37,896 | +3.70% | 49.2만 |
|---|
| 2026.01.02 | ₩39,383 | ₩39,678 | ₩36,542 | ₩36,743 | -6.70% | 56.9만 |
|---|
| 2025.12.31 | ₩39,745 | ₩39,973 | ₩39,196 | ₩39,356 | -0.98% | 27.3만 |
|---|
| 2025.12.30 | ₩39,745 | ₩40,214 | ₩39,745 | ₩39,933 | +0.47% | 30.8만 |
|---|
| 2025.12.29 | ₩39,852 | ₩40,174 | ₩39,732 | ₩39,852 | 0.00% | 32.2만 |
|---|
| 2025.12.26 | ₩39,598 | ₩40,093 | ₩39,531 | ₩40,067 | +1.18% | 19.1만 |
|---|
| 2025.12.24 | ₩39,745 | ₩40,040 | ₩39,665 | ₩39,946 | +0.51% | 12.3만 |
|---|
| 2025.12.23 | ₩40,134 | ₩40,308 | ₩39,504 | ₩39,718 | -1.04% | 43만 |
|---|
| 2025.12.22 | ₩39,866 | ₩40,710 | ₩39,718 | ₩40,455 | +1.48% | 42.5만 |
|---|
| 2025.12.19 | ₩39,812 | ₩40,053 | ₩39,062 | ₩39,705 | -0.27% | 194.2만 |
|---|
| 2025.12.18 | ₩40,174 | ₩40,696 | ₩39,866 | ₩39,986 | -0.47% | 45.5만 |
|---|
| 2025.12.17 | ₩39,892 | ₩40,670 | ₩39,772 | ₩39,892 | 0.00% | 53.1만 |
|---|
| 2025.12.16 | ₩39,062 | ₩40,107 | ₩39,062 | ₩39,959 | +2.30% | 57.5만 |
|---|
| 2025.12.15 | ₩40,361 | ₩40,482 | ₩39,075 | ₩39,142 | -3.02% | 61.3만 |
|---|
| 2025.12.12 | ₩40,683 | ₩41,045 | ₩40,335 | ₩40,482 | -0.49% | 58.5만 |
|---|
| 2025.12.11 | ₩40,080 | ₩40,804 | ₩40,080 | ₩40,603 | +1.30% | 41.1만 |
|---|
| 2025.12.10 | ₩39,383 | ₩40,603 | ₩39,383 | ₩40,107 | +1.84% | 49.3만 |
|---|
| 2025.12.09 | ₩38,861 | ₩40,000 | ₩38,834 | ₩39,504 | +1.66% | 42.6만 |
|---|
| 2025.12.08 | ₩39,946 | ₩40,067 | ₩38,954 | ₩38,995 | -2.38% | 56.4만 |
|---|
| 2025.12.05 | ₩38,552 | ₩39,598 | ₩38,325 | ₩39,464 | +2.36% | 53.1만 |
|---|
| 2025.12.04 | ₩39,356 | ₩39,477 | ₩38,298 | ₩38,526 | -2.11% | 58.4만 |
|---|
| 2025.12.03 | ₩38,887 | ₩39,303 | ₩38,566 | ₩39,115 | +0.59% | 48.7만 |
|---|
| 2025.12.02 | ₩38,794 | ₩39,745 | ₩38,512 | ₩38,807 | +0.03% | 74.6만 |
|---|
| 2025.12.01 | ₩38,311 | ₩38,713 | ₩38,030 | ₩38,418 | +0.28% | 50.9만 |
|---|
| 2025.11.28 | ₩39,236 | ₩39,236 | ₩38,445 | ₩38,660 | -1.47% | 23.1만 |
|---|
| 2025.11.26 | ₩39,477 | ₩39,825 | ₩38,727 | ₩38,727 | -1.90% | 63.6만 |
|---|
| 2025.11.25 | ₩38,874 | ₩39,799 | ₩38,740 | ₩39,678 | +2.07% | 56.3만 |
|---|
| 2025.11.24 | ₩38,619 | ₩38,727 | ₩37,923 | ₩38,485 | -0.35% | 61.8만 |
|---|
| 2025.11.21 | ₩37,708 | ₩39,249 | ₩37,614 | ₩38,566 | +2.27% | 74.1만 |
|---|
| 2025.11.20 | ₩38,566 | ₩38,887 | ₩37,400 | ₩37,628 | -2.43% | 56.6만 |
|---|
| 2025.11.19 | ₩38,445 | ₩38,847 | ₩37,708 | ₩38,110 | -0.87% | 56.5만 |
|---|
| 2025.11.18 | ₩38,512 | ₩38,753 | ₩37,681 | ₩38,445 | -0.17% | 58.9만 |
|---|
| 2025.11.17 | ₩39,437 | ₩40,026 | ₩38,459 | ₩38,512 | -2.34% | 83.7만 |
|---|
| 2025.11.14 | ₩39,343 | ₩39,919 | ₩38,981 | ₩39,745 | +1.02% | 54만 |
|---|
| 2025.11.13 | ₩40,455 | ₩40,804 | ₩39,852 | ₩40,067 | -0.96% | 55.6만 |
|---|
| 2025.11.12 | ₩41,500 | ₩42,063 | ₩40,629 | ₩40,817 | -1.65% | 67.2만 |
|---|
| 2025.11.11 | ₩41,098 | ₩41,675 | ₩40,804 | ₩41,380 | +0.68% | 58.6만 |
|---|
| 2025.11.10 | ₩40,241 | ₩41,005 | ₩39,732 | ₩40,844 | +1.50% | 71.9만 |
|---|
| 2025.11.07 | ₩39,129 | ₩40,174 | ₩38,043 | ₩40,067 | +2.40% | 99.3만 |
|---|
| 2025.11.06 | ₩38,861 | ₩40,254 | ₩38,472 | ₩39,196 | +0.86% | 102만 |
|---|
| 2025.11.05 | ₩36,395 | ₩36,904 | ₩35,685 | ₩36,743 | +0.96% | 80.2만 |
|---|
| 2025.11.04 | ₩36,435 | ₩36,717 | ₩35,926 | ₩36,221 | -0.59% | 45.9만 |
|---|
| 2025.11.03 | ₩36,609 | ₩36,864 | ₩35,631 | ₩36,837 | +0.62% | 61.6만 |
|---|
| 2025.10.31 | ₩36,623 | ₩36,958 | ₩36,288 | ₩36,636 | +0.04% | 55.8만 |
|---|
| 2025.10.30 | ₩36,516 | ₩37,092 | ₩36,207 | ₩36,623 | +0.29% | 40만 |
|---|
| 2025.10.29 | ₩37,199 | ₩37,574 | ₩36,033 | ₩36,382 | -2.20% | 39.4만 |
|---|
| 2025.10.28 | ₩37,829 | ₩38,110 | ₩37,266 | ₩37,373 | -1.20% | 31.1만 |
|---|
| 2025.10.27 | ₩38,418 | ₩38,552 | ₩37,735 | ₩37,762 | -1.71% | 34.8만 |
|---|
| 2025.10.24 | ₩38,244 | ₩38,566 | ₩38,177 | ₩38,204 | -0.11% | 41.4만 |
|---|
| 2025.10.23 | ₩37,360 | ₩37,949 | ₩37,226 | ₩37,842 | +1.29% | 45.1만 |
|---|
| 2025.10.22 | ₩37,990 | ₩38,191 | ₩37,346 | ₩37,440 | -1.45% | 69.1만 |
|---|
| 2025.10.21 | ₩37,346 | ₩38,191 | ₩37,186 | ₩38,177 | +2.22% | 48.4만 |
|---|
| 2025.10.20 | ₩36,743 | ₩37,614 | ₩36,717 | ₩37,534 | +2.15% | 45.1만 |
|---|
| 2025.10.17 | ₩36,288 | ₩36,676 | ₩35,980 | ₩36,596 | +0.85% | 49.8만 |
|---|
| 2025.10.16 | ₩36,944 | ₩37,293 | ₩36,422 | ₩36,475 | -1.27% | 47.6만 |
|---|
| 2025.10.15 | ₩37,132 | ₩37,132 | ₩36,301 | ₩36,636 | -1.34% | 53.4만 |
|---|
| 2025.10.14 | ₩35,792 | ₩36,985 | ₩35,537 | ₩36,810 | +2.85% | 58.8만 |
|---|
| 2025.10.13 | ₩36,368 | ₩36,663 | ₩35,913 | ₩36,395 | +0.07% | 60.3만 |
|---|
| 2025.10.10 | ₩37,038 | ₩37,226 | ₩35,846 | ₩36,154 | -2.39% | 69.2만 |
|---|