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 | ₩50,238 | ₩50,265 | ₩50,078 | ₩50,198 | -0.08% | 116.5만 |
| 2026.10.08 | ₩50,278 | ₩50,385 | ₩50,198 | ₩50,212 | -0.13% | 137.7만 |
| 2026.10.07 | ₩50,412 | ₩50,452 | ₩50,252 | ₩50,265 | -0.29% | 89.9만 |
| 2026.10.06 | ₩50,465 | ₩50,479 | ₩50,292 | ₩50,318 | -0.29% | 78.8만 |
| 2026.10.05 | ₩50,332 | ₩50,506 | ₩50,332 | ₩50,399 | +0.13% | 91.9만 |
| 2026.10.02 | ₩50,385 | ₩50,612 | ₩50,305 | ₩50,318 | -0.13% | 173.1만 |
| 2026.10.01 | ₩50,412 | ₩50,412 | ₩50,212 | ₩50,385 | -0.05% | 83만 |
| 2026.09.30 | ₩50,278 | ₩50,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,145 |
| -0.27% |
| 171.6만 |
| 2026.09.29 | ₩50,212 | ₩50,372 | ₩50,185 | ₩50,318 | +0.21% | 113.3만 |
|---|
| 2026.09.28 | ₩50,158 | ₩50,385 | ₩50,131 | ₩50,292 | +0.27% | 203.6만 |
|---|
| 2026.09.25 | ₩50,118 | ₩50,198 | ₩50,105 | ₩50,118 | 0.00% | 142.2만 |
|---|
| 2026.09.24 | ₩50,171 | ₩50,292 | ₩50,065 | ₩50,091 | -0.16% | 122만 |
|---|
| 2026.09.23 | ₩50,292 | ₩50,318 | ₩50,038 | ₩50,038 | -0.50% | 95.4만 |
|---|
| 2026.09.22 | ₩50,412 | ₩50,412 | ₩50,185 | ₩50,185 | -0.45% | 156.4만 |
|---|
| 2026.09.21 | ₩50,305 | ₩50,412 | ₩50,238 | ₩50,265 | -0.08% | 126.7만 |
|---|
| 2026.09.18 | ₩50,586 | ₩50,586 | ₩50,212 | ₩50,332 | -0.50% | 260.2만 |
|---|
| 2026.09.17 | ₩50,639 | ₩50,800 | ₩50,532 | ₩50,639 | 0.00% | 82.1만 |
|---|
| 2026.09.16 | ₩50,225 | ₩50,693 | ₩50,212 | ₩50,612 | +0.77% | 245만 |
|---|
| 2026.09.15 | ₩50,345 | ₩50,359 | ₩50,238 | ₩50,265 | -0.16% | 75.9만 |
|---|
| 2026.09.14 | ₩50,439 | ₩50,492 | ₩50,265 | ₩50,318 | -0.24% | 100.1만 |
|---|
| 2026.09.11 | ₩50,492 | ₩50,532 | ₩50,252 | ₩50,252 | -0.48% | 149.3만 |
|---|
| 2026.09.10 | ₩50,439 | ₩50,532 | ₩50,425 | ₩50,452 | +0.03% | 142.5만 |
|---|
| 2026.09.09 | ₩50,439 | ₩50,479 | ₩50,412 | ₩50,465 | +0.05% | 120만 |
|---|
| 2026.09.08 | ₩50,385 | ₩50,492 | ₩50,385 | ₩50,439 | +0.11% | 133.3만 |
|---|
| 2026.09.04 | ₩50,439 | ₩50,479 | ₩50,425 | ₩50,452 | +0.03% | 61.9만 |
|---|
| 2026.09.03 | ₩50,599 | ₩50,599 | ₩50,439 | ₩50,465 | -0.26% | 137.3만 |
|---|
| 2026.09.02 | ₩50,439 | ₩50,559 | ₩50,425 | ₩50,519 | +0.16% | 93만 |
|---|
| 2026.09.01 | ₩50,412 | ₩50,559 | ₩50,332 | ₩50,546 | +0.27% | 115.2만 |
|---|
| 2026.08.31 | ₩50,425 | ₩50,479 | ₩50,399 | ₩50,412 | -0.03% | 159.4만 |
|---|
| 2026.08.28 | ₩50,412 | ₩50,519 | ₩50,412 | ₩50,439 | +0.05% | 64.4만 |
|---|
| 2026.08.27 | ₩50,332 | ₩50,519 | ₩50,318 | ₩50,452 | +0.24% | 76.7만 |
|---|
| 2026.08.26 | ₩50,305 | ₩50,385 | ₩50,292 | ₩50,292 | -0.03% | 82.5만 |
|---|
| 2026.08.25 | ₩50,252 | ₩50,412 | ₩50,238 | ₩50,412 | +0.32% | 109.9만 |
|---|
| 2026.08.24 | ₩50,225 | ₩50,318 | ₩50,212 | ₩50,292 | +0.13% | 71.5만 |
|---|
| 2026.08.21 | ₩50,252 | ₩50,332 | ₩50,225 | ₩50,225 | -0.05% | 80.8만 |
|---|
| 2026.08.20 | ₩50,212 | ₩50,372 | ₩50,185 | ₩50,318 | +0.21% | 100.2만 |
|---|
| 2026.08.19 | ₩50,158 | ₩50,412 | ₩50,078 | ₩50,399 | +0.48% | 113.8만 |
|---|
| 2026.08.18 | ₩50,412 | ₩50,412 | ₩49,971 | ₩50,024 | -0.77% | 153.1만 |
|---|
| 2026.08.17 | ₩50,532 | ₩50,586 | ₩50,359 | ₩50,359 | -0.34% | 114.2만 |
|---|
| 2026.08.14 | ₩50,653 | ₩50,719 | ₩50,546 | ₩50,586 | -0.13% | 97.6만 |
|---|
| 2026.08.13 | ₩50,586 | ₩50,706 | ₩50,479 | ₩50,679 | +0.18% | 116.9만 |
|---|
| 2026.08.12 | ₩50,452 | ₩50,599 | ₩50,452 | ₩50,532 | +0.16% | 103.8만 |
|---|
| 2026.08.11 | ₩50,412 | ₩50,506 | ₩50,399 | ₩50,465 | +0.11% | 83.3만 |
|---|
| 2026.08.10 | ₩50,492 | ₩50,559 | ₩50,399 | ₩50,452 | -0.08% | 84.8만 |
|---|
| 2026.08.07 | ₩50,519 | ₩50,559 | ₩50,412 | ₩50,532 | +0.03% | 47.8만 |
|---|
| 2026.08.06 | ₩50,586 | ₩50,586 | ₩50,519 | ₩50,546 | -0.08% | 65.6만 |
|---|
| 2026.08.05 | ₩50,653 | ₩50,693 | ₩50,425 | ₩50,519 | -0.26% | 85.5만 |
|---|
| 2026.08.04 | ₩50,599 | ₩50,719 | ₩50,452 | ₩50,599 | 0.00% | 112.2만 |
|---|
| 2026.08.03 | ₩50,586 | ₩50,706 | ₩50,586 | ₩50,639 | +0.11% | 53.4만 |
|---|
| 2026.07.31 | ₩50,519 | ₩50,639 | ₩50,412 | ₩50,612 | +0.19% | 56.8만 |
|---|
| 2026.07.30 | ₩50,519 | ₩50,639 | ₩50,465 | ₩50,506 | -0.03% | 71.1만 |
|---|
| 2026.07.29 | ₩50,465 | ₩50,612 | ₩50,439 | ₩50,439 | -0.05% | 98.4만 |
|---|
| 2026.07.28 | ₩50,572 | ₩50,693 | ₩50,452 | ₩50,452 | -0.24% | 72.7만 |
|---|
| 2026.07.27 | ₩50,639 | ₩50,773 | ₩50,506 | ₩50,546 | -0.18% | 52만 |
|---|
| 2026.07.24 | ₩50,532 | ₩50,532 | ₩50,332 | ₩50,345 | -0.37% | 48.3만 |
|---|
| 2026.07.23 | ₩50,399 | ₩50,439 | ₩50,345 | ₩50,359 | -0.08% | 81.2만 |
|---|
| 2026.07.22 | ₩50,559 | ₩50,626 | ₩50,318 | ₩50,332 | -0.45% | 149.7만 |
|---|
| 2026.07.21 | ₩50,519 | ₩50,733 | ₩50,465 | ₩50,679 | +0.32% | 98.8만 |
|---|
| 2026.07.20 | ₩50,786 | ₩50,800 | ₩50,359 | ₩50,492 | -0.58% | 79.8만 |
|---|
| 2026.07.17 | ₩50,719 | ₩50,907 | ₩50,626 | ₩50,626 | -0.18% | 95.4만 |
|---|
| 2026.07.16 | ₩50,653 | ₩50,880 | ₩50,572 | ₩50,800 | +0.29% | 97.6만 |
|---|
| 2026.07.15 | ₩50,786 | ₩50,933 | ₩50,439 | ₩50,465 | -0.63% | 101.1만 |
|---|
| 2026.07.14 | ₩50,506 | ₩51,094 | ₩50,492 | ₩50,706 | +0.40% | 111.4만 |
|---|
| 2026.07.13 | ₩50,693 | ₩50,760 | ₩50,532 | ₩50,546 | -0.29% | 105.5만 |
|---|
| 2026.07.10 | ₩50,519 | ₩50,719 | ₩50,465 | ₩50,626 | +0.21% | 142.7만 |
|---|
| 2026.07.09 | ₩50,198 | ₩50,492 | ₩50,185 | ₩50,492 | +0.59% | 73.2만 |
|---|
| 2026.07.08 | ₩50,198 | ₩50,359 | ₩50,131 | ₩50,265 | +0.13% | 85.7만 |
|---|
| 2026.07.07 | ₩50,399 | ₩50,399 | ₩50,171 | ₩50,212 | -0.37% | 118.9만 |
|---|
| 2026.07.06 | ₩50,359 | ₩50,439 | ₩50,171 | ₩50,171 | -0.37% | 48.3만 |
|---|
| 2026.07.02 | ₩50,345 | ₩50,452 | ₩50,345 | ₩50,425 | +0.16% | 69만 |
|---|
| 2026.07.01 | ₩50,372 | ₩50,506 | ₩50,252 | ₩50,359 | -0.03% | 74.4만 |
|---|
| 2026.06.30 | ₩50,118 | ₩50,318 | ₩50,118 | ₩50,305 | +0.37% | 70.5만 |
|---|
| 2026.06.29 | ₩50,412 | ₩50,599 | ₩50,011 | ₩50,024 | -0.77% | 90.4만 |
|---|
| 2026.06.26 | ₩50,225 | ₩50,399 | ₩50,091 | ₩50,385 | +0.32% | 182.3만 |
|---|
| 2026.06.25 | ₩49,931 | ₩50,105 | ₩49,877 | ₩50,024 | +0.19% | 98.4만 |
|---|
| 2026.06.24 | ₩50,252 | ₩50,318 | ₩49,784 | ₩50,051 | -0.40% | 422.6만 |
|---|
| 2026.06.23 | ₩50,372 | ₩50,385 | ₩50,252 | ₩50,252 | -0.24% | 54.3만 |
|---|
| 2026.06.22 | ₩50,332 | ₩50,452 | ₩50,252 | ₩50,265 | -0.13% | 106.9만 |
|---|
| 2026.06.18 | ₩50,372 | ₩50,439 | ₩50,292 | ₩50,439 | +0.13% | 154.3만 |
|---|
| 2026.06.17 | ₩50,238 | ₩50,465 | ₩50,158 | ₩50,265 | +0.05% | 162만 |
|---|
| 2026.06.16 | ₩50,305 | ₩50,425 | ₩50,158 | ₩50,265 | -0.08% | 247.1만 |
|---|
| 2026.06.15 | ₩50,185 | ₩50,359 | ₩50,185 | ₩50,212 | +0.05% | 52.6만 |
|---|
| 2026.06.12 | ₩50,212 | ₩50,292 | ₩50,158 | ₩50,278 | +0.13% | 50.5만 |
|---|
| 2026.06.11 | ₩50,198 | ₩50,385 | ₩50,091 | ₩50,278 | +0.16% | 132.8만 |
|---|
| 2026.06.10 | ₩50,091 | ₩50,679 | ₩50,065 | ₩50,345 | +0.51% | 155.1만 |
|---|
| 2026.06.09 | ₩50,051 | ₩50,225 | ₩49,998 | ₩50,171 | +0.24% | 158.5만 |
|---|
| 2026.06.08 | ₩50,011 | ₩50,185 | ₩49,918 | ₩50,105 | +0.19% | 159.1만 |
|---|
| 2026.06.05 | ₩50,078 | ₩50,078 | ₩49,944 | ₩50,011 | -0.13% | 101.8만 |
|---|
| 2026.06.04 | ₩50,038 | ₩50,145 | ₩49,944 | ₩49,958 | -0.16% | 198만 |
|---|
| 2026.06.03 | ₩50,185 | ₩50,225 | ₩49,771 | ₩49,984 | -0.40% | 476만 |
|---|
| 2026.06.02 | ₩50,118 | ₩50,265 | ₩50,118 | ₩50,225 | +0.21% | 232.4만 |
|---|
| 2026.06.01 | ₩50,439 | ₩50,452 | ₩50,198 | ₩50,225 | -0.42% | 197만 |
|---|
| 2026.05.29 | ₩50,359 | ₩50,559 | ₩50,024 | ₩50,198 | -0.32% | 436.9만 |
|---|
| 2026.05.28 | ₩50,492 | ₩50,519 | ₩50,158 | ₩50,238 | -0.50% | 249.3만 |
|---|
| 2026.05.27 | ₩50,305 | ₩50,519 | ₩50,292 | ₩50,372 | +0.13% | 329.2만 |
|---|
| 2026.05.26 | ₩50,385 | ₩50,425 | ₩50,225 | ₩50,332 | -0.11% | 459만 |
|---|
| 2026.05.22 | ₩50,519 | ₩50,586 | ₩50,385 | ₩50,385 | -0.26% | 162.7만 |
|---|
| 2026.05.21 | ₩50,452 | ₩50,653 | ₩50,412 | ₩50,559 | +0.21% | 447.1만 |
|---|
| 2026.05.20 | ₩50,359 | ₩50,492 | ₩50,359 | ₩50,425 | +0.13% | 466만 |
|---|
| 2026.05.19 | ₩50,479 | ₩50,519 | ₩50,305 | ₩50,359 | -0.24% | 454.9만 |
|---|
| 2026.05.18 | ₩50,519 | ₩50,666 | ₩50,412 | ₩50,479 | -0.08% | 1309.8만 |
|---|
| 2026.05.15 | ₩39,346 | ₩40,241 | ₩39,119 | ₩39,640 | +0.75% | 52.1만 |
|---|
| 2026.05.14 | ₩38,090 | ₩39,386 | ₩37,782 | ₩38,932 | +2.21% | 61.9만 |
|---|
| 2026.05.13 | ₩37,862 | ₩38,317 | ₩37,061 | ₩38,210 | +0.92% | 66.1만 |
|---|
| 2026.05.12 | ₩39,252 | ₩39,466 | ₩38,263 | ₩38,330 | -2.35% | 50.3만 |
|---|
| 2026.05.11 | ₩40,134 | ₩40,736 | ₩39,105 | ₩39,226 | -2.26% | 50.1만 |
|---|
| 2026.05.08 | ₩39,934 | ₩40,843 | ₩39,520 | ₩40,602 | +1.67% | 51.6만 |
|---|
| 2026.05.07 | ₩40,188 | ₩41,017 | ₩40,028 | ₩40,322 | +0.33% | 41.7만 |
|---|
| 2026.05.06 | ₩40,108 | ₩40,108 | ₩38,464 | ₩39,346 | -1.90% | 56.6만 |
|---|
| 2026.05.05 | ₩40,535 | ₩40,816 | ₩39,627 | ₩40,241 | -0.73% | 42.2만 |
|---|
| 2026.05.04 | ₩40,348 | ₩41,351 | ₩40,322 | ₩40,509 | +0.40% | 39.3만 |
|---|
| 2026.05.01 | ₩40,041 | ₩41,057 | ₩39,600 | ₩40,375 | +0.83% | 44.9만 |
|---|
| 2026.04.30 | ₩39,039 | ₩39,333 | ₩38,531 | ₩39,065 | +0.07% | 62.9만 |
|---|
| 2026.04.29 | ₩39,453 | ₩39,921 | ₩39,399 | ₩39,613 | +0.41% | 64.1만 |
|---|
| 2026.04.28 | ₩40,001 | ₩40,482 | ₩39,600 | ₩39,760 | -0.60% | 50.6만 |
|---|
| 2026.04.27 | ₩38,972 | ₩40,215 | ₩38,704 | ₩39,587 | +1.58% | 48.3만 |
|---|
| 2026.04.24 | ₩37,702 | ₩39,105 | ₩37,702 | ₩39,092 | +3.69% | 34.4만 |
|---|
| 2026.04.23 | ₩38,384 | ₩38,905 | ₩37,020 | ₩37,555 | -2.16% | 45만 |
|---|
| 2026.04.22 | ₩39,226 | ₩39,613 | ₩39,052 | ₩39,359 | +0.34% | 38.4만 |
|---|
| 2026.04.21 | ₩39,546 | ₩40,522 | ₩38,918 | ₩38,998 | -1.39% | 51.1만 |
|---|
| 2026.04.20 | ₩38,424 | ₩39,480 | ₩38,384 | ₩39,373 | +2.47% | 47.6만 |
|---|
| 2026.04.17 | ₩38,557 | ₩39,172 | ₩38,263 | ₩38,464 | -0.24% | 47.6만 |
|---|
| 2026.04.16 | ₩37,234 | ₩37,756 | ₩37,087 | ₩37,715 | +1.29% | 43.1만 |
|---|
| 2026.04.15 | ₩35,524 | ₩36,660 | ₩35,524 | ₩36,566 | +2.93% | 50.7만 |
|---|
| 2026.04.14 | ₩35,764 | ₩36,553 | ₩34,869 | ₩35,016 | -2.09% | 51.9만 |
|---|
| 2026.04.13 | ₩34,401 | ₩35,925 | ₩34,401 | ₩35,537 | +3.30% | 70.9만 |
|---|
| 2026.04.10 | ₩35,430 | ₩35,657 | ₩34,120 | ₩34,414 | -2.87% | 55.7만 |
|---|
| 2026.04.09 | ₩34,936 | ₩35,671 | ₩34,174 | ₩35,537 | +1.72% | 74.3만 |
|---|
| 2026.04.08 | ₩37,662 | ₩38,063 | ₩35,283 | ₩35,430 | -5.93% | 118.8만 |
|---|
| 2026.04.07 | ₩36,807 | ₩37,114 | ₩36,379 | ₩36,553 | -0.69% | 91.5만 |
|---|
| 2026.04.06 | ₩36,219 | ₩36,994 | ₩35,791 | ₩36,847 | +1.73% | 44.4만 |
|---|
| 2026.04.02 | ₩34,989 | ₩36,459 | ₩34,561 | ₩36,299 | +3.74% | 53.8만 |
|---|
| 2026.04.01 | ₩36,272 | ₩36,272 | ₩35,016 | ₩35,457 | -2.25% | 51.7만 |
|---|
| 2026.03.31 | ₩35,590 | ₩36,112 | ₩34,949 | ₩35,443 | -0.41% | 46.3만 |
|---|
| 2026.03.30 | ₩34,628 | ₩35,644 | ₩34,468 | ₩35,149 | +1.51% | 54.3만 |
|---|
| 2026.03.27 | ₩34,094 | ₩34,695 | ₩33,612 | ₩34,374 | +0.82% | 84.2만 |
|---|
| 2026.03.26 | ₩33,866 | ₩35,083 | ₩33,866 | ₩34,628 | +2.25% | 59.9만 |
|---|
| 2026.03.25 | ₩35,430 | ₩35,804 | ₩33,853 | ₩34,107 | -3.73% | 60.7만 |
|---|
| 2026.03.24 | ₩36,259 | ₩36,633 | ₩34,481 | ₩34,521 | -4.79% | 69.4만 |
|---|
| 2026.03.23 | ₩35,884 | ₩36,940 | ₩35,844 | ₩36,633 | +2.09% | 65.6만 |
|---|
| 2026.03.20 | ₩36,339 | ₩36,339 | ₩35,350 | ₩35,524 | -2.24% | 152만 |
|---|
| 2026.03.19 | ₩36,847 | ₩38,210 | ₩36,125 | ₩36,513 | -0.91% | 81.2만 |
|---|
| 2026.03.18 | ₩36,807 | ₩37,328 | ₩36,780 | ₩36,900 | +0.25% | 66.2만 |
|---|
| 2026.03.17 | ₩37,154 | ₩38,410 | ₩36,927 | ₩37,355 | +0.54% | 57.8만 |
|---|
| 2026.03.16 | ₩37,435 | ₩37,702 | ₩37,020 | ₩37,047 | -1.04% | 67.8만 |
|---|
| 2026.03.13 | ₩38,076 | ₩38,624 | ₩36,593 | ₩37,355 | -1.90% | 66.9만 |
|---|
| 2026.03.12 | ₩38,263 | ₩39,025 | ₩37,475 | ₩38,157 | -0.28% | 71.5만 |
|---|
| 2026.03.11 | ₩39,025 | ₩39,560 | ₩37,047 | ₩38,197 | -2.12% | 93.1만 |
|---|
| 2026.03.10 | ₩39,680 | ₩39,961 | ₩38,183 | ₩38,811 | -2.19% | 90.5만 |
|---|
| 2026.03.09 | ₩38,838 | ₩39,961 | ₩37,876 | ₩39,667 | +2.13% | 84.3만 |
|---|
| 2026.03.06 | ₩39,012 | ₩39,493 | ₩37,929 | ₩39,279 | +0.69% | 90만 |
|---|
| 2026.03.05 | ₩38,344 | ₩39,667 | ₩38,304 | ₩39,105 | +1.99% | 96.8만 |
|---|
| 2026.03.04 | ₩38,451 | ₩38,811 | ₩37,715 | ₩38,304 | -0.38% | 76.9만 |
|---|
| 2026.03.03 | ₩37,261 | ₩38,918 | ₩36,285 | ₩38,437 | +3.16% | 101.7만 |
|---|
| 2026.03.02 | ₩35,216 | ₩37,809 | ₩35,216 | ₩37,395 | +6.19% | 102.4만 |
|---|
| 2026.02.27 | ₩35,497 | ₩36,352 | ₩34,936 | ₩36,312 | +2.30% | 146.8만 |
|---|
| 2026.02.26 | ₩35,550 | ₩36,579 | ₩35,484 | ₩36,432 | +2.48% | 134.7만 |
|---|
| 2026.02.25 | ₩34,414 | ₩35,377 | ₩33,612 | ₩35,203 | +2.29% | 109만 |
|---|
| 2026.02.24 | ₩32,864 | ₩34,748 | ₩32,864 | ₩34,535 | +5.08% | 149.4만 |
|---|
| 2026.02.23 | ₩33,412 | ₩33,532 | ₩32,396 | ₩32,770 | -1.92% | 128만 |
|---|
| 2026.02.20 | ₩33,866 | ₩34,829 | ₩33,412 | ₩34,267 | +1.18% | 118.8만 |
|---|
| 2026.02.19 | ₩33,385 | ₩33,813 | ₩32,891 | ₩33,813 | +1.28% | 92.6만 |
|---|
| 2026.02.18 | ₩32,757 | ₩33,653 | ₩32,557 | ₩33,559 | +2.45% | 100만 |
|---|
| 2026.02.17 | ₩33,065 | ₩33,385 | ₩31,688 | ₩32,811 | -0.77% | 108.9만 |
|---|
| 2026.02.13 | ₩31,461 | ₩32,824 | ₩30,993 | ₩32,557 | +3.48% | 129만 |
|---|
| 2026.02.12 | ₩33,746 | ₩33,746 | ₩30,338 | ₩31,033 | -8.04% | 94만 |
|---|
| 2026.02.11 | ₩32,049 | ₩32,129 | ₩30,325 | ₩31,033 | -3.17% | 72만 |
|---|
| 2026.02.10 | ₩31,822 | ₩32,597 | ₩31,675 | ₩32,209 | +1.22% | 73.5만 |
|---|
| 2026.02.09 | ₩31,314 | ₩31,995 | ₩30,552 | ₩31,675 | +1.15% | 96.1만 |
|---|
| 2026.02.06 | ₩32,076 | ₩32,182 | ₩30,057 | ₩31,020 | -3.29% | 144만 |
|---|
| 2026.02.05 | ₩30,632 | ₩31,447 | ₩29,750 | ₩29,964 | -2.18% | 92.6만 |
|---|
| 2026.02.04 | ₩29,630 | ₩30,886 | ₩29,015 | ₩30,485 | +2.89% | 88.4만 |
|---|
| 2026.02.03 | ₩32,209 | ₩32,209 | ₩29,830 | ₩30,031 | -6.76% | 75.4만 |
|---|
| 2026.02.02 | ₩32,690 | ₩33,345 | ₩32,223 | ₩32,757 | +0.20% | 60.6만 |
|---|
| 2026.01.30 | ₩32,249 | ₩32,811 | ₩32,009 | ₩32,543 | +0.91% | 73.5만 |
|---|
| 2026.01.29 | ₩32,717 | ₩32,717 | ₩31,741 | ₩32,329 | -1.18% | 58.7만 |
|---|
| 2026.01.28 | ₩34,027 | ₩34,307 | ₩33,145 | ₩33,185 | -2.47% | 58.8만 |
|---|
| 2026.01.27 | ₩34,775 | ₩35,029 | ₩33,131 | ₩33,639 | -3.27% | 54.3만 |
|---|
| 2026.01.26 | ₩34,468 | ₩35,083 | ₩34,201 | ₩34,989 | +1.51% | 46.1만 |
|---|
| 2026.01.23 | ₩34,468 | ₩34,789 | ₩34,187 | ₩34,428 | -0.12% | 68.8만 |
|---|
| 2026.01.22 | ₩33,653 | ₩34,495 | ₩33,452 | ₩34,454 | +2.38% | 47.5만 |
|---|
| 2026.01.21 | ₩33,278 | ₩33,679 | ₩33,171 | ₩33,439 | +0.48% | 43만 |
|---|
| 2026.01.20 | ₩32,864 | ₩33,626 | ₩32,864 | ₩33,118 | +0.77% | 50.7만 |
|---|
| 2026.01.16 | ₩34,227 | ₩34,281 | ₩33,345 | ₩33,506 | -2.11% | 37.6만 |
|---|
| 2026.01.15 | ₩34,521 | ₩34,842 | ₩34,134 | ₩34,241 | -0.81% | 44.7만 |
|---|
| 2026.01.14 | ₩34,695 | ₩34,949 | ₩34,067 | ₩34,481 | -0.62% | 80.7만 |
|---|
| 2026.01.13 | ₩37,502 | ₩37,502 | ₩34,775 | ₩34,936 | -6.84% | 76.2만 |
|---|
| 2026.01.12 | ₩37,234 | ₩37,435 | ₩36,873 | ₩36,980 | -0.68% | 49.6만 |
|---|
| 2026.01.09 | ₩37,087 | ₩37,475 | ₩36,566 | ₩37,288 | +0.54% | 45.4만 |
|---|
| 2026.01.08 | ₩37,502 | ₩37,849 | ₩36,967 | ₩37,114 | -1.03% | 59.8만 |
|---|
| 2026.01.07 | ₩38,036 | ₩38,330 | ₩37,689 | ₩37,849 | -0.49% | 68만 |
|---|
| 2026.01.06 | ₩37,542 | ₩38,263 | ₩37,435 | ₩37,903 | +0.96% | 35.3만 |
|---|
| 2026.01.05 | ₩36,446 | ₩37,943 | ₩36,446 | ₩37,796 | +3.70% | 49.2만 |
|---|
| 2026.01.02 | ₩39,279 | ₩39,573 | ₩36,446 | ₩36,646 | -6.70% | 56.9만 |
|---|
| 2025.12.31 | ₩39,640 | ₩39,867 | ₩39,092 | ₩39,252 | -0.98% | 27.3만 |
|---|
| 2025.12.30 | ₩39,640 | ₩40,108 | ₩39,640 | ₩39,827 | +0.47% | 30.8만 |
|---|
| 2025.12.29 | ₩39,747 | ₩40,068 | ₩39,627 | ₩39,747 | 0.00% | 32.2만 |
|---|
| 2025.12.26 | ₩39,493 | ₩39,987 | ₩39,426 | ₩39,961 | +1.18% | 19.1만 |
|---|
| 2025.12.24 | ₩39,640 | ₩39,934 | ₩39,560 | ₩39,840 | +0.51% | 12.3만 |
|---|
| 2025.12.23 | ₩40,028 | ₩40,201 | ₩39,399 | ₩39,613 | -1.04% | 43만 |
|---|
| 2025.12.22 | ₩39,760 | ₩40,602 | ₩39,613 | ₩40,348 | +1.48% | 42.5만 |
|---|
| 2025.12.19 | ₩39,707 | ₩39,947 | ₩38,958 | ₩39,600 | -0.27% | 194.2만 |
|---|
| 2025.12.18 | ₩40,068 | ₩40,589 | ₩39,760 | ₩39,881 | -0.47% | 45.5만 |
|---|
| 2025.12.17 | ₩39,787 | ₩40,562 | ₩39,667 | ₩39,787 | 0.00% | 53.1만 |
|---|
| 2025.12.16 | ₩38,958 | ₩40,001 | ₩38,958 | ₩39,854 | +2.30% | 57.5만 |
|---|
| 2025.12.15 | ₩40,255 | ₩40,375 | ₩38,972 | ₩39,039 | -3.02% | 61.3만 |
|---|
| 2025.12.12 | ₩40,576 | ₩40,936 | ₩40,228 | ₩40,375 | -0.49% | 58.5만 |
|---|
| 2025.12.11 | ₩39,974 | ₩40,696 | ₩39,974 | ₩40,495 | +1.30% | 41.1만 |
|---|
| 2025.12.10 | ₩39,279 | ₩40,495 | ₩39,279 | ₩40,001 | +1.84% | 49.3만 |
|---|
| 2025.12.09 | ₩38,758 | ₩39,894 | ₩38,731 | ₩39,399 | +1.66% | 42.6만 |
|---|
| 2025.12.08 | ₩39,840 | ₩39,961 | ₩38,851 | ₩38,892 | -2.38% | 56.4만 |
|---|
| 2025.12.05 | ₩38,451 | ₩39,493 | ₩38,223 | ₩39,359 | +2.36% | 53.1만 |
|---|
| 2025.12.04 | ₩39,252 | ₩39,373 | ₩38,197 | ₩38,424 | -2.11% | 58.4만 |
|---|
| 2025.12.03 | ₩38,785 | ₩39,199 | ₩38,464 | ₩39,012 | +0.59% | 48.7만 |
|---|
| 2025.12.02 | ₩38,691 | ₩39,640 | ₩38,410 | ₩38,704 | +0.03% | 74.6만 |
|---|
| 2025.12.01 | ₩38,210 | ₩38,611 | ₩37,929 | ₩38,317 | +0.28% | 50.9만 |
|---|
| 2025.11.28 | ₩39,132 | ₩39,132 | ₩38,344 | ₩38,557 | -1.47% | 23.1만 |
|---|
| 2025.11.26 | ₩39,373 | ₩39,720 | ₩38,624 | ₩38,624 | -1.90% | 63.6만 |
|---|
| 2025.11.25 | ₩38,771 | ₩39,693 | ₩38,638 | ₩39,573 | +2.07% | 56.3만 |
|---|
| 2025.11.24 | ₩38,517 | ₩38,624 | ₩37,822 | ₩38,384 | -0.35% | 61.8만 |
|---|
| 2025.11.21 | ₩37,609 | ₩39,146 | ₩37,515 | ₩38,464 | +2.27% | 74.1만 |
|---|
| 2025.11.20 | ₩38,464 | ₩38,785 | ₩37,301 | ₩37,528 | -2.43% | 56.6만 |
|---|
| 2025.11.19 | ₩38,344 | ₩38,745 | ₩37,609 | ₩38,009 | -0.87% | 56.5만 |
|---|
| 2025.11.18 | ₩38,410 | ₩38,651 | ₩37,582 | ₩38,344 | -0.17% | 58.9만 |
|---|
| 2025.11.17 | ₩39,333 | ₩39,921 | ₩38,357 | ₩38,410 | -2.34% | 83.7만 |
|---|
| 2025.11.14 | ₩39,239 | ₩39,814 | ₩38,878 | ₩39,640 | +1.02% | 54만 |
|---|
| 2025.11.13 | ₩40,348 | ₩40,696 | ₩39,747 | ₩39,961 | -0.96% | 55.6만 |
|---|
| 2025.11.12 | ₩41,391 | ₩41,952 | ₩40,522 | ₩40,709 | -1.65% | 67.2만 |
|---|
| 2025.11.11 | ₩40,990 | ₩41,565 | ₩40,696 | ₩41,271 | +0.68% | 58.6만 |
|---|
| 2025.11.10 | ₩40,134 | ₩40,896 | ₩39,627 | ₩40,736 | +1.50% | 71.9만 |
|---|
| 2025.11.07 | ₩39,025 | ₩40,068 | ₩37,943 | ₩39,961 | +2.40% | 99.3만 |
|---|
| 2025.11.06 | ₩38,758 | ₩40,148 | ₩38,370 | ₩39,092 | +0.86% | 102만 |
|---|
| 2025.11.05 | ₩36,299 | ₩36,807 | ₩35,590 | ₩36,646 | +0.96% | 80.2만 |
|---|
| 2025.11.04 | ₩36,339 | ₩36,620 | ₩35,831 | ₩36,125 | -0.59% | 45.9만 |
|---|
| 2025.11.03 | ₩36,513 | ₩36,767 | ₩35,537 | ₩36,740 | +0.62% | 61.6만 |
|---|
| 2025.10.31 | ₩36,526 | ₩36,860 | ₩36,192 | ₩36,539 | +0.04% | 55.8만 |
|---|
| 2025.10.30 | ₩36,419 | ₩36,994 | ₩36,112 | ₩36,526 | +0.29% | 40만 |
|---|
| 2025.10.29 | ₩37,101 | ₩37,475 | ₩35,938 | ₩36,285 | -2.20% | 39.4만 |
|---|
| 2025.10.28 | ₩37,729 | ₩38,009 | ₩37,168 | ₩37,274 | -1.20% | 31.1만 |
|---|
| 2025.10.27 | ₩38,317 | ₩38,451 | ₩37,635 | ₩37,662 | -1.71% | 34.8만 |
|---|
| 2025.10.24 | ₩38,143 | ₩38,464 | ₩38,076 | ₩38,103 | -0.11% | 41.4만 |
|---|
| 2025.10.23 | ₩37,261 | ₩37,849 | ₩37,127 | ₩37,742 | +1.29% | 45.1만 |
|---|
| 2025.10.22 | ₩37,889 | ₩38,090 | ₩37,248 | ₩37,341 | -1.45% | 69.1만 |
|---|
| 2025.10.21 | ₩37,248 | ₩38,090 | ₩37,087 | ₩38,076 | +2.22% | 48.4만 |
|---|
| 2025.10.20 | ₩36,646 | ₩37,515 | ₩36,620 | ₩37,435 | +2.15% | 45.1만 |
|---|
| 2025.10.17 | ₩36,192 | ₩36,579 | ₩35,884 | ₩36,499 | +0.85% | 49.8만 |
|---|
| 2025.10.16 | ₩36,847 | ₩37,194 | ₩36,326 | ₩36,379 | -1.27% | 47.6만 |
|---|
| 2025.10.15 | ₩37,034 | ₩37,034 | ₩36,205 | ₩36,539 | -1.34% | 53.4만 |
|---|
| 2025.10.14 | ₩35,697 | ₩36,887 | ₩35,443 | ₩36,713 | +2.85% | 58.8만 |
|---|
| 2025.10.13 | ₩36,272 | ₩36,566 | ₩35,818 | ₩36,299 | +0.07% | 60.3만 |
|---|
| 2025.10.10 | ₩36,940 | ₩37,127 | ₩35,751 | ₩36,058 | -2.39% | 69.2만 |
|---|