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 | ₩50,235 | ₩50,262 | ₩50,075 | ₩50,195 | -0.08% | 116.5만 |
| 2026.10.08 | ₩50,275 | ₩50,382 | ₩50,195 | ₩50,209 | -0.13% | 137.7만 |
| 2026.10.07 | ₩50,409 | ₩50,449 | ₩50,249 | ₩50,262 | -0.29% | 89.9만 |
| 2026.10.06 | ₩50,462 | ₩50,476 | ₩50,289 | ₩50,315 | -0.29% | 78.8만 |
| 2026.10.05 | ₩50,329 | ₩50,503 | ₩50,329 | ₩50,396 | +0.13% | 91.9만 |
| 2026.10.02 | ₩50,382 | ₩50,609 | ₩50,302 | ₩50,315 | -0.13% | 173.1만 |
| 2026.10.01 | ₩50,409 | ₩50,409 | ₩50,209 | ₩50,382 | -0.05% | 83만 |
| 2026.09.30 | ₩50,275 | ₩50,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,142 |
| -0.27% |
| 171.6만 |
| 2026.09.29 | ₩50,209 | ₩50,369 | ₩50,182 | ₩50,315 | +0.21% | 113.3만 |
|---|
| 2026.09.28 | ₩50,155 | ₩50,382 | ₩50,128 | ₩50,289 | +0.27% | 203.6만 |
|---|
| 2026.09.25 | ₩50,115 | ₩50,195 | ₩50,102 | ₩50,115 | 0.00% | 142.2만 |
|---|
| 2026.09.24 | ₩50,168 | ₩50,289 | ₩50,062 | ₩50,088 | -0.16% | 122만 |
|---|
| 2026.09.23 | ₩50,289 | ₩50,315 | ₩50,035 | ₩50,035 | -0.50% | 95.4만 |
|---|
| 2026.09.22 | ₩50,409 | ₩50,409 | ₩50,182 | ₩50,182 | -0.45% | 156.4만 |
|---|
| 2026.09.21 | ₩50,302 | ₩50,409 | ₩50,235 | ₩50,262 | -0.08% | 126.7만 |
|---|
| 2026.09.18 | ₩50,583 | ₩50,583 | ₩50,209 | ₩50,329 | -0.50% | 260.2만 |
|---|
| 2026.09.17 | ₩50,636 | ₩50,797 | ₩50,529 | ₩50,636 | 0.00% | 82.1만 |
|---|
| 2026.09.16 | ₩50,222 | ₩50,690 | ₩50,209 | ₩50,609 | +0.77% | 245만 |
|---|
| 2026.09.15 | ₩50,342 | ₩50,356 | ₩50,235 | ₩50,262 | -0.16% | 75.9만 |
|---|
| 2026.09.14 | ₩50,436 | ₩50,489 | ₩50,262 | ₩50,315 | -0.24% | 100.1만 |
|---|
| 2026.09.11 | ₩50,489 | ₩50,529 | ₩50,249 | ₩50,249 | -0.48% | 149.3만 |
|---|
| 2026.09.10 | ₩50,436 | ₩50,529 | ₩50,422 | ₩50,449 | +0.03% | 142.5만 |
|---|
| 2026.09.09 | ₩50,436 | ₩50,476 | ₩50,409 | ₩50,462 | +0.05% | 120만 |
|---|
| 2026.09.08 | ₩50,382 | ₩50,489 | ₩50,382 | ₩50,436 | +0.11% | 133.3만 |
|---|
| 2026.09.04 | ₩50,436 | ₩50,476 | ₩50,422 | ₩50,449 | +0.03% | 61.9만 |
|---|
| 2026.09.03 | ₩50,596 | ₩50,596 | ₩50,436 | ₩50,462 | -0.26% | 137.3만 |
|---|
| 2026.09.02 | ₩50,436 | ₩50,556 | ₩50,422 | ₩50,516 | +0.16% | 93만 |
|---|
| 2026.09.01 | ₩50,409 | ₩50,556 | ₩50,329 | ₩50,543 | +0.27% | 115.2만 |
|---|
| 2026.08.31 | ₩50,422 | ₩50,476 | ₩50,396 | ₩50,409 | -0.03% | 159.4만 |
|---|
| 2026.08.28 | ₩50,409 | ₩50,516 | ₩50,409 | ₩50,436 | +0.05% | 64.4만 |
|---|
| 2026.08.27 | ₩50,329 | ₩50,516 | ₩50,315 | ₩50,449 | +0.24% | 76.7만 |
|---|
| 2026.08.26 | ₩50,302 | ₩50,382 | ₩50,289 | ₩50,289 | -0.03% | 82.5만 |
|---|
| 2026.08.25 | ₩50,249 | ₩50,409 | ₩50,235 | ₩50,409 | +0.32% | 109.9만 |
|---|
| 2026.08.24 | ₩50,222 | ₩50,315 | ₩50,209 | ₩50,289 | +0.13% | 71.5만 |
|---|
| 2026.08.21 | ₩50,249 | ₩50,329 | ₩50,222 | ₩50,222 | -0.05% | 80.8만 |
|---|
| 2026.08.20 | ₩50,209 | ₩50,369 | ₩50,182 | ₩50,315 | +0.21% | 100.2만 |
|---|
| 2026.08.19 | ₩50,155 | ₩50,409 | ₩50,075 | ₩50,396 | +0.48% | 113.8만 |
|---|
| 2026.08.18 | ₩50,409 | ₩50,409 | ₩49,968 | ₩50,021 | -0.77% | 153.1만 |
|---|
| 2026.08.17 | ₩50,529 | ₩50,583 | ₩50,356 | ₩50,356 | -0.34% | 114.2만 |
|---|
| 2026.08.14 | ₩50,650 | ₩50,716 | ₩50,543 | ₩50,583 | -0.13% | 97.6만 |
|---|
| 2026.08.13 | ₩50,583 | ₩50,703 | ₩50,476 | ₩50,676 | +0.18% | 116.9만 |
|---|
| 2026.08.12 | ₩50,449 | ₩50,596 | ₩50,449 | ₩50,529 | +0.16% | 103.8만 |
|---|
| 2026.08.11 | ₩50,409 | ₩50,503 | ₩50,396 | ₩50,462 | +0.11% | 83.3만 |
|---|
| 2026.08.10 | ₩50,489 | ₩50,556 | ₩50,396 | ₩50,449 | -0.08% | 84.8만 |
|---|
| 2026.08.07 | ₩50,516 | ₩50,556 | ₩50,409 | ₩50,529 | +0.03% | 47.8만 |
|---|
| 2026.08.06 | ₩50,583 | ₩50,583 | ₩50,516 | ₩50,543 | -0.08% | 65.6만 |
|---|
| 2026.08.05 | ₩50,650 | ₩50,690 | ₩50,422 | ₩50,516 | -0.26% | 85.5만 |
|---|
| 2026.08.04 | ₩50,596 | ₩50,716 | ₩50,449 | ₩50,596 | 0.00% | 112.2만 |
|---|
| 2026.08.03 | ₩50,583 | ₩50,703 | ₩50,583 | ₩50,636 | +0.11% | 53.4만 |
|---|
| 2026.07.31 | ₩50,516 | ₩50,636 | ₩50,409 | ₩50,609 | +0.19% | 56.8만 |
|---|
| 2026.07.30 | ₩50,516 | ₩50,636 | ₩50,462 | ₩50,503 | -0.03% | 71.1만 |
|---|
| 2026.07.29 | ₩50,462 | ₩50,609 | ₩50,436 | ₩50,436 | -0.05% | 98.4만 |
|---|
| 2026.07.28 | ₩50,569 | ₩50,690 | ₩50,449 | ₩50,449 | -0.24% | 72.7만 |
|---|
| 2026.07.27 | ₩50,636 | ₩50,770 | ₩50,503 | ₩50,543 | -0.18% | 52만 |
|---|
| 2026.07.24 | ₩50,529 | ₩50,529 | ₩50,329 | ₩50,342 | -0.37% | 48.3만 |
|---|
| 2026.07.23 | ₩50,396 | ₩50,436 | ₩50,342 | ₩50,356 | -0.08% | 81.2만 |
|---|
| 2026.07.22 | ₩50,556 | ₩50,623 | ₩50,315 | ₩50,329 | -0.45% | 149.7만 |
|---|
| 2026.07.21 | ₩50,516 | ₩50,730 | ₩50,462 | ₩50,676 | +0.32% | 98.8만 |
|---|
| 2026.07.20 | ₩50,783 | ₩50,797 | ₩50,356 | ₩50,489 | -0.58% | 79.8만 |
|---|
| 2026.07.17 | ₩50,716 | ₩50,903 | ₩50,623 | ₩50,623 | -0.18% | 95.4만 |
|---|
| 2026.07.16 | ₩50,650 | ₩50,877 | ₩50,569 | ₩50,797 | +0.29% | 97.6만 |
|---|
| 2026.07.15 | ₩50,783 | ₩50,930 | ₩50,436 | ₩50,462 | -0.63% | 101.1만 |
|---|
| 2026.07.14 | ₩50,503 | ₩51,091 | ₩50,489 | ₩50,703 | +0.40% | 111.4만 |
|---|
| 2026.07.13 | ₩50,690 | ₩50,756 | ₩50,529 | ₩50,543 | -0.29% | 105.5만 |
|---|
| 2026.07.10 | ₩50,516 | ₩50,716 | ₩50,462 | ₩50,623 | +0.21% | 142.7만 |
|---|
| 2026.07.09 | ₩50,195 | ₩50,489 | ₩50,182 | ₩50,489 | +0.59% | 73.2만 |
|---|
| 2026.07.08 | ₩50,195 | ₩50,356 | ₩50,128 | ₩50,262 | +0.13% | 85.7만 |
|---|
| 2026.07.07 | ₩50,396 | ₩50,396 | ₩50,168 | ₩50,209 | -0.37% | 118.9만 |
|---|
| 2026.07.06 | ₩50,356 | ₩50,436 | ₩50,168 | ₩50,168 | -0.37% | 48.3만 |
|---|
| 2026.07.02 | ₩50,342 | ₩50,449 | ₩50,342 | ₩50,422 | +0.16% | 69만 |
|---|
| 2026.07.01 | ₩50,369 | ₩50,503 | ₩50,249 | ₩50,356 | -0.03% | 74.4만 |
|---|
| 2026.06.30 | ₩50,115 | ₩50,315 | ₩50,115 | ₩50,302 | +0.37% | 70.5만 |
|---|
| 2026.06.29 | ₩50,409 | ₩50,596 | ₩50,008 | ₩50,021 | -0.77% | 90.4만 |
|---|
| 2026.06.26 | ₩50,222 | ₩50,396 | ₩50,088 | ₩50,382 | +0.32% | 182.3만 |
|---|
| 2026.06.25 | ₩49,928 | ₩50,102 | ₩49,874 | ₩50,021 | +0.19% | 98.4만 |
|---|
| 2026.06.24 | ₩50,249 | ₩50,315 | ₩49,781 | ₩50,048 | -0.40% | 422.6만 |
|---|
| 2026.06.23 | ₩50,369 | ₩50,382 | ₩50,249 | ₩50,249 | -0.24% | 54.3만 |
|---|
| 2026.06.22 | ₩50,329 | ₩50,449 | ₩50,249 | ₩50,262 | -0.13% | 106.9만 |
|---|
| 2026.06.18 | ₩50,369 | ₩50,436 | ₩50,289 | ₩50,436 | +0.13% | 154.3만 |
|---|
| 2026.06.17 | ₩50,235 | ₩50,462 | ₩50,155 | ₩50,262 | +0.05% | 162만 |
|---|
| 2026.06.16 | ₩50,302 | ₩50,422 | ₩50,155 | ₩50,262 | -0.08% | 247.1만 |
|---|
| 2026.06.15 | ₩50,182 | ₩50,356 | ₩50,182 | ₩50,209 | +0.05% | 52.6만 |
|---|
| 2026.06.12 | ₩50,209 | ₩50,289 | ₩50,155 | ₩50,275 | +0.13% | 50.5만 |
|---|
| 2026.06.11 | ₩50,195 | ₩50,382 | ₩50,088 | ₩50,275 | +0.16% | 132.8만 |
|---|
| 2026.06.10 | ₩50,088 | ₩50,676 | ₩50,062 | ₩50,342 | +0.51% | 155.1만 |
|---|
| 2026.06.09 | ₩50,048 | ₩50,222 | ₩49,995 | ₩50,168 | +0.24% | 158.5만 |
|---|
| 2026.06.08 | ₩50,008 | ₩50,182 | ₩49,915 | ₩50,102 | +0.19% | 159.1만 |
|---|
| 2026.06.05 | ₩50,075 | ₩50,075 | ₩49,941 | ₩50,008 | -0.13% | 101.8만 |
|---|
| 2026.06.04 | ₩50,035 | ₩50,142 | ₩49,941 | ₩49,955 | -0.16% | 198만 |
|---|
| 2026.06.03 | ₩50,182 | ₩50,222 | ₩49,768 | ₩49,981 | -0.40% | 476만 |
|---|
| 2026.06.02 | ₩50,115 | ₩50,262 | ₩50,115 | ₩50,222 | +0.21% | 232.4만 |
|---|
| 2026.06.01 | ₩50,436 | ₩50,449 | ₩50,195 | ₩50,222 | -0.42% | 197만 |
|---|
| 2026.05.29 | ₩50,356 | ₩50,556 | ₩50,021 | ₩50,195 | -0.32% | 436.9만 |
|---|
| 2026.05.28 | ₩50,489 | ₩50,516 | ₩50,155 | ₩50,235 | -0.50% | 249.3만 |
|---|
| 2026.05.27 | ₩50,302 | ₩50,516 | ₩50,289 | ₩50,369 | +0.13% | 329.2만 |
|---|
| 2026.05.26 | ₩50,382 | ₩50,422 | ₩50,222 | ₩50,329 | -0.11% | 459만 |
|---|
| 2026.05.22 | ₩50,516 | ₩50,583 | ₩50,382 | ₩50,382 | -0.26% | 162.7만 |
|---|
| 2026.05.21 | ₩50,449 | ₩50,650 | ₩50,409 | ₩50,556 | +0.21% | 447.1만 |
|---|
| 2026.05.20 | ₩50,356 | ₩50,489 | ₩50,356 | ₩50,422 | +0.13% | 466만 |
|---|
| 2026.05.19 | ₩50,476 | ₩50,516 | ₩50,302 | ₩50,356 | -0.24% | 454.9만 |
|---|
| 2026.05.18 | ₩50,516 | ₩50,663 | ₩50,409 | ₩50,476 | -0.08% | 1309.8만 |
|---|
| 2026.05.15 | ₩39,344 | ₩40,239 | ₩39,116 | ₩39,638 | +0.75% | 52.1만 |
|---|
| 2026.05.14 | ₩38,087 | ₩39,384 | ₩37,780 | ₩38,929 | +2.21% | 61.9만 |
|---|
| 2026.05.13 | ₩37,860 | ₩38,315 | ₩37,058 | ₩38,208 | +0.92% | 66.1만 |
|---|
| 2026.05.12 | ₩39,250 | ₩39,464 | ₩38,261 | ₩38,328 | -2.35% | 50.3만 |
|---|
| 2026.05.11 | ₩40,132 | ₩40,733 | ₩39,103 | ₩39,223 | -2.26% | 50.1만 |
|---|
| 2026.05.08 | ₩39,932 | ₩40,840 | ₩39,517 | ₩40,600 | +1.67% | 51.6만 |
|---|
| 2026.05.07 | ₩40,186 | ₩41,014 | ₩40,025 | ₩40,319 | +0.33% | 41.7만 |
|---|
| 2026.05.06 | ₩40,105 | ₩40,105 | ₩38,462 | ₩39,344 | -1.90% | 56.6만 |
|---|
| 2026.05.05 | ₩40,533 | ₩40,814 | ₩39,624 | ₩40,239 | -0.73% | 42.2만 |
|---|
| 2026.05.04 | ₩40,346 | ₩41,348 | ₩40,319 | ₩40,506 | +0.40% | 39.3만 |
|---|
| 2026.05.01 | ₩40,039 | ₩41,054 | ₩39,598 | ₩40,373 | +0.83% | 44.9만 |
|---|
| 2026.04.30 | ₩39,036 | ₩39,330 | ₩38,528 | ₩39,063 | +0.07% | 62.9만 |
|---|
| 2026.04.29 | ₩39,451 | ₩39,918 | ₩39,397 | ₩39,611 | +0.41% | 64.1만 |
|---|
| 2026.04.28 | ₩39,998 | ₩40,480 | ₩39,598 | ₩39,758 | -0.60% | 50.6만 |
|---|
| 2026.04.27 | ₩38,969 | ₩40,212 | ₩38,702 | ₩39,584 | +1.58% | 48.3만 |
|---|
| 2026.04.24 | ₩37,700 | ₩39,103 | ₩37,700 | ₩39,090 | +3.69% | 34.4만 |
|---|
| 2026.04.23 | ₩38,381 | ₩38,903 | ₩37,018 | ₩37,553 | -2.16% | 45만 |
|---|
| 2026.04.22 | ₩39,223 | ₩39,611 | ₩39,050 | ₩39,357 | +0.34% | 38.4만 |
|---|
| 2026.04.21 | ₩39,544 | ₩40,520 | ₩38,916 | ₩38,996 | -1.39% | 51.1만 |
|---|
| 2026.04.20 | ₩38,422 | ₩39,477 | ₩38,381 | ₩39,370 | +2.47% | 47.6만 |
|---|
| 2026.04.17 | ₩38,555 | ₩39,170 | ₩38,261 | ₩38,462 | -0.24% | 47.6만 |
|---|
| 2026.04.16 | ₩37,232 | ₩37,753 | ₩37,085 | ₩37,713 | +1.29% | 43.1만 |
|---|
| 2026.04.15 | ₩35,522 | ₩36,657 | ₩35,522 | ₩36,564 | +2.93% | 50.7만 |
|---|
| 2026.04.14 | ₩35,762 | ₩36,551 | ₩34,867 | ₩35,014 | -2.09% | 51.9만 |
|---|
| 2026.04.13 | ₩34,399 | ₩35,922 | ₩34,399 | ₩35,535 | +3.30% | 70.9만 |
|---|
| 2026.04.10 | ₩35,428 | ₩35,655 | ₩34,118 | ₩34,412 | -2.87% | 55.7만 |
|---|
| 2026.04.09 | ₩34,933 | ₩35,669 | ₩34,172 | ₩35,535 | +1.72% | 74.3만 |
|---|
| 2026.04.08 | ₩37,660 | ₩38,061 | ₩35,281 | ₩35,428 | -5.93% | 118.8만 |
|---|
| 2026.04.07 | ₩36,804 | ₩37,112 | ₩36,377 | ₩36,551 | -0.69% | 91.5만 |
|---|
| 2026.04.06 | ₩36,216 | ₩36,992 | ₩35,789 | ₩36,845 | +1.73% | 44.4만 |
|---|
| 2026.04.02 | ₩34,987 | ₩36,457 | ₩34,559 | ₩36,297 | +3.74% | 53.8만 |
|---|
| 2026.04.01 | ₩36,270 | ₩36,270 | ₩35,014 | ₩35,455 | -2.25% | 51.7만 |
|---|
| 2026.03.31 | ₩35,588 | ₩36,110 | ₩34,947 | ₩35,441 | -0.41% | 46.3만 |
|---|
| 2026.03.30 | ₩34,626 | ₩35,642 | ₩34,466 | ₩35,147 | +1.51% | 54.3만 |
|---|
| 2026.03.27 | ₩34,092 | ₩34,693 | ₩33,610 | ₩34,372 | +0.82% | 84.2만 |
|---|
| 2026.03.26 | ₩33,864 | ₩35,081 | ₩33,864 | ₩34,626 | +2.25% | 59.9만 |
|---|
| 2026.03.25 | ₩35,428 | ₩35,802 | ₩33,851 | ₩34,105 | -3.73% | 60.7만 |
|---|
| 2026.03.24 | ₩36,257 | ₩36,631 | ₩34,479 | ₩34,519 | -4.79% | 69.4만 |
|---|
| 2026.03.23 | ₩35,882 | ₩36,938 | ₩35,842 | ₩36,631 | +2.09% | 65.6만 |
|---|
| 2026.03.20 | ₩36,337 | ₩36,337 | ₩35,348 | ₩35,522 | -2.24% | 152만 |
|---|
| 2026.03.19 | ₩36,845 | ₩38,208 | ₩36,123 | ₩36,510 | -0.91% | 81.2만 |
|---|
| 2026.03.18 | ₩36,804 | ₩37,326 | ₩36,778 | ₩36,898 | +0.25% | 66.2만 |
|---|
| 2026.03.17 | ₩37,152 | ₩38,408 | ₩36,925 | ₩37,352 | +0.54% | 57.8만 |
|---|
| 2026.03.16 | ₩37,433 | ₩37,700 | ₩37,018 | ₩37,045 | -1.04% | 67.8만 |
|---|
| 2026.03.13 | ₩38,074 | ₩38,622 | ₩36,591 | ₩37,352 | -1.90% | 66.9만 |
|---|
| 2026.03.12 | ₩38,261 | ₩39,023 | ₩37,473 | ₩38,154 | -0.28% | 71.5만 |
|---|
| 2026.03.11 | ₩39,023 | ₩39,557 | ₩37,045 | ₩38,194 | -2.12% | 93.1만 |
|---|
| 2026.03.10 | ₩39,678 | ₩39,958 | ₩38,181 | ₩38,809 | -2.19% | 90.5만 |
|---|
| 2026.03.09 | ₩38,836 | ₩39,958 | ₩37,874 | ₩39,664 | +2.13% | 84.3만 |
|---|
| 2026.03.06 | ₩39,010 | ₩39,491 | ₩37,927 | ₩39,277 | +0.69% | 90만 |
|---|
| 2026.03.05 | ₩38,341 | ₩39,664 | ₩38,301 | ₩39,103 | +1.99% | 96.8만 |
|---|
| 2026.03.04 | ₩38,448 | ₩38,809 | ₩37,713 | ₩38,301 | -0.38% | 76.9만 |
|---|
| 2026.03.03 | ₩37,259 | ₩38,916 | ₩36,283 | ₩38,435 | +3.16% | 101.7만 |
|---|
| 2026.03.02 | ₩35,214 | ₩37,807 | ₩35,214 | ₩37,392 | +6.19% | 102.4만 |
|---|
| 2026.02.27 | ₩35,495 | ₩36,350 | ₩34,933 | ₩36,310 | +2.30% | 146.8만 |
|---|
| 2026.02.26 | ₩35,548 | ₩36,577 | ₩35,481 | ₩36,430 | +2.48% | 134.7만 |
|---|
| 2026.02.25 | ₩34,412 | ₩35,375 | ₩33,610 | ₩35,201 | +2.29% | 109만 |
|---|
| 2026.02.24 | ₩32,862 | ₩34,746 | ₩32,862 | ₩34,533 | +5.08% | 149.4만 |
|---|
| 2026.02.23 | ₩33,410 | ₩33,530 | ₩32,394 | ₩32,769 | -1.92% | 128만 |
|---|
| 2026.02.20 | ₩33,864 | ₩34,827 | ₩33,410 | ₩34,265 | +1.18% | 118.8만 |
|---|
| 2026.02.19 | ₩33,383 | ₩33,811 | ₩32,889 | ₩33,811 | +1.28% | 92.6만 |
|---|
| 2026.02.18 | ₩32,755 | ₩33,651 | ₩32,555 | ₩33,557 | +2.45% | 100만 |
|---|
| 2026.02.17 | ₩33,063 | ₩33,383 | ₩31,686 | ₩32,809 | -0.77% | 108.9만 |
|---|
| 2026.02.13 | ₩31,459 | ₩32,822 | ₩30,991 | ₩32,555 | +3.48% | 129만 |
|---|
| 2026.02.12 | ₩33,744 | ₩33,744 | ₩30,336 | ₩31,031 | -8.04% | 94만 |
|---|
| 2026.02.11 | ₩32,047 | ₩32,127 | ₩30,323 | ₩31,031 | -3.17% | 72만 |
|---|
| 2026.02.10 | ₩31,820 | ₩32,595 | ₩31,673 | ₩32,207 | +1.22% | 73.5만 |
|---|
| 2026.02.09 | ₩31,312 | ₩31,993 | ₩30,550 | ₩31,673 | +1.15% | 96.1만 |
|---|
| 2026.02.06 | ₩32,074 | ₩32,181 | ₩30,056 | ₩31,018 | -3.29% | 144만 |
|---|
| 2026.02.05 | ₩30,630 | ₩31,445 | ₩29,748 | ₩29,962 | -2.18% | 92.6만 |
|---|
| 2026.02.04 | ₩29,628 | ₩30,884 | ₩29,013 | ₩30,483 | +2.89% | 88.4만 |
|---|
| 2026.02.03 | ₩32,207 | ₩32,207 | ₩29,828 | ₩30,029 | -6.76% | 75.4만 |
|---|
| 2026.02.02 | ₩32,688 | ₩33,343 | ₩32,221 | ₩32,755 | +0.20% | 60.6만 |
|---|
| 2026.01.30 | ₩32,247 | ₩32,809 | ₩32,007 | ₩32,541 | +0.91% | 73.5만 |
|---|
| 2026.01.29 | ₩32,715 | ₩32,715 | ₩31,740 | ₩32,328 | -1.18% | 58.7만 |
|---|
| 2026.01.28 | ₩34,025 | ₩34,305 | ₩33,143 | ₩33,183 | -2.47% | 58.8만 |
|---|
| 2026.01.27 | ₩34,773 | ₩35,027 | ₩33,129 | ₩33,637 | -3.27% | 54.3만 |
|---|
| 2026.01.26 | ₩34,466 | ₩35,081 | ₩34,198 | ₩34,987 | +1.51% | 46.1만 |
|---|
| 2026.01.23 | ₩34,466 | ₩34,786 | ₩34,185 | ₩34,426 | -0.12% | 68.8만 |
|---|
| 2026.01.22 | ₩33,651 | ₩34,492 | ₩33,450 | ₩34,452 | +2.38% | 47.5만 |
|---|
| 2026.01.21 | ₩33,276 | ₩33,677 | ₩33,169 | ₩33,437 | +0.48% | 43만 |
|---|
| 2026.01.20 | ₩32,862 | ₩33,624 | ₩32,862 | ₩33,116 | +0.77% | 50.7만 |
|---|
| 2026.01.16 | ₩34,225 | ₩34,279 | ₩33,343 | ₩33,504 | -2.11% | 37.6만 |
|---|
| 2026.01.15 | ₩34,519 | ₩34,840 | ₩34,132 | ₩34,239 | -0.81% | 44.7만 |
|---|
| 2026.01.14 | ₩34,693 | ₩34,947 | ₩34,065 | ₩34,479 | -0.62% | 80.7만 |
|---|
| 2026.01.13 | ₩37,499 | ₩37,499 | ₩34,773 | ₩34,933 | -6.84% | 76.2만 |
|---|
| 2026.01.12 | ₩37,232 | ₩37,433 | ₩36,871 | ₩36,978 | -0.68% | 49.6만 |
|---|
| 2026.01.09 | ₩37,085 | ₩37,473 | ₩36,564 | ₩37,286 | +0.54% | 45.4만 |
|---|
| 2026.01.08 | ₩37,499 | ₩37,847 | ₩36,965 | ₩37,112 | -1.03% | 59.8만 |
|---|
| 2026.01.07 | ₩38,034 | ₩38,328 | ₩37,686 | ₩37,847 | -0.49% | 68만 |
|---|
| 2026.01.06 | ₩37,539 | ₩38,261 | ₩37,433 | ₩37,900 | +0.96% | 35.3만 |
|---|
| 2026.01.05 | ₩36,444 | ₩37,940 | ₩36,444 | ₩37,793 | +3.70% | 49.2만 |
|---|
| 2026.01.02 | ₩39,277 | ₩39,571 | ₩36,444 | ₩36,644 | -6.70% | 56.9만 |
|---|
| 2025.12.31 | ₩39,638 | ₩39,865 | ₩39,090 | ₩39,250 | -0.98% | 27.3만 |
|---|
| 2025.12.30 | ₩39,638 | ₩40,105 | ₩39,638 | ₩39,825 | +0.47% | 30.8만 |
|---|
| 2025.12.29 | ₩39,745 | ₩40,065 | ₩39,624 | ₩39,745 | 0.00% | 32.2만 |
|---|
| 2025.12.26 | ₩39,491 | ₩39,985 | ₩39,424 | ₩39,958 | +1.18% | 19.1만 |
|---|
| 2025.12.24 | ₩39,638 | ₩39,932 | ₩39,557 | ₩39,838 | +0.51% | 12.3만 |
|---|
| 2025.12.23 | ₩40,025 | ₩40,199 | ₩39,397 | ₩39,611 | -1.04% | 43만 |
|---|
| 2025.12.22 | ₩39,758 | ₩40,600 | ₩39,611 | ₩40,346 | +1.48% | 42.5만 |
|---|
| 2025.12.19 | ₩39,704 | ₩39,945 | ₩38,956 | ₩39,598 | -0.27% | 194.2만 |
|---|
| 2025.12.18 | ₩40,065 | ₩40,586 | ₩39,758 | ₩39,878 | -0.47% | 45.5만 |
|---|
| 2025.12.17 | ₩39,785 | ₩40,560 | ₩39,664 | ₩39,785 | 0.00% | 53.1만 |
|---|
| 2025.12.16 | ₩38,956 | ₩39,998 | ₩38,956 | ₩39,851 | +2.30% | 57.5만 |
|---|
| 2025.12.15 | ₩40,252 | ₩40,373 | ₩38,969 | ₩39,036 | -3.02% | 61.3만 |
|---|
| 2025.12.12 | ₩40,573 | ₩40,934 | ₩40,226 | ₩40,373 | -0.49% | 58.5만 |
|---|
| 2025.12.11 | ₩39,972 | ₩40,693 | ₩39,972 | ₩40,493 | +1.30% | 41.1만 |
|---|
| 2025.12.10 | ₩39,277 | ₩40,493 | ₩39,277 | ₩39,998 | +1.84% | 49.3만 |
|---|
| 2025.12.09 | ₩38,756 | ₩39,892 | ₩38,729 | ₩39,397 | +1.66% | 42.6만 |
|---|
| 2025.12.08 | ₩39,838 | ₩39,958 | ₩38,849 | ₩38,889 | -2.38% | 56.4만 |
|---|
| 2025.12.05 | ₩38,448 | ₩39,491 | ₩38,221 | ₩39,357 | +2.36% | 53.1만 |
|---|
| 2025.12.04 | ₩39,250 | ₩39,370 | ₩38,194 | ₩38,422 | -2.11% | 58.4만 |
|---|
| 2025.12.03 | ₩38,782 | ₩39,197 | ₩38,462 | ₩39,010 | +0.59% | 48.7만 |
|---|
| 2025.12.02 | ₩38,689 | ₩39,638 | ₩38,408 | ₩38,702 | +0.03% | 74.6만 |
|---|
| 2025.12.01 | ₩38,208 | ₩38,609 | ₩37,927 | ₩38,315 | +0.28% | 50.9만 |
|---|
| 2025.11.28 | ₩39,130 | ₩39,130 | ₩38,341 | ₩38,555 | -1.47% | 23.1만 |
|---|
| 2025.11.26 | ₩39,370 | ₩39,718 | ₩38,622 | ₩38,622 | -1.90% | 63.6만 |
|---|
| 2025.11.25 | ₩38,769 | ₩39,691 | ₩38,635 | ₩39,571 | +2.07% | 56.3만 |
|---|
| 2025.11.24 | ₩38,515 | ₩38,622 | ₩37,820 | ₩38,381 | -0.35% | 61.8만 |
|---|
| 2025.11.21 | ₩37,606 | ₩39,143 | ₩37,513 | ₩38,462 | +2.27% | 74.1만 |
|---|
| 2025.11.20 | ₩38,462 | ₩38,782 | ₩37,299 | ₩37,526 | -2.43% | 56.6만 |
|---|
| 2025.11.19 | ₩38,341 | ₩38,742 | ₩37,606 | ₩38,007 | -0.87% | 56.5만 |
|---|
| 2025.11.18 | ₩38,408 | ₩38,649 | ₩37,580 | ₩38,341 | -0.17% | 58.9만 |
|---|
| 2025.11.17 | ₩39,330 | ₩39,918 | ₩38,355 | ₩38,408 | -2.34% | 83.7만 |
|---|
| 2025.11.14 | ₩39,237 | ₩39,811 | ₩38,876 | ₩39,638 | +1.02% | 54만 |
|---|
| 2025.11.13 | ₩40,346 | ₩40,693 | ₩39,745 | ₩39,958 | -0.96% | 55.6만 |
|---|
| 2025.11.12 | ₩41,388 | ₩41,950 | ₩40,520 | ₩40,707 | -1.65% | 67.2만 |
|---|
| 2025.11.11 | ₩40,987 | ₩41,562 | ₩40,693 | ₩41,268 | +0.68% | 58.6만 |
|---|
| 2025.11.10 | ₩40,132 | ₩40,894 | ₩39,624 | ₩40,733 | +1.50% | 71.9만 |
|---|
| 2025.11.07 | ₩39,023 | ₩40,065 | ₩37,940 | ₩39,958 | +2.40% | 99.3만 |
|---|
| 2025.11.06 | ₩38,756 | ₩40,145 | ₩38,368 | ₩39,090 | +0.86% | 102만 |
|---|
| 2025.11.05 | ₩36,297 | ₩36,804 | ₩35,588 | ₩36,644 | +0.96% | 80.2만 |
|---|
| 2025.11.04 | ₩36,337 | ₩36,617 | ₩35,829 | ₩36,123 | -0.59% | 45.9만 |
|---|
| 2025.11.03 | ₩36,510 | ₩36,764 | ₩35,535 | ₩36,738 | +0.62% | 61.6만 |
|---|
| 2025.10.31 | ₩36,524 | ₩36,858 | ₩36,190 | ₩36,537 | +0.04% | 55.8만 |
|---|
| 2025.10.30 | ₩36,417 | ₩36,992 | ₩36,110 | ₩36,524 | +0.29% | 40만 |
|---|
| 2025.10.29 | ₩37,098 | ₩37,473 | ₩35,936 | ₩36,283 | -2.20% | 39.4만 |
|---|
| 2025.10.28 | ₩37,727 | ₩38,007 | ₩37,165 | ₩37,272 | -1.20% | 31.1만 |
|---|
| 2025.10.27 | ₩38,315 | ₩38,448 | ₩37,633 | ₩37,660 | -1.71% | 34.8만 |
|---|
| 2025.10.24 | ₩38,141 | ₩38,462 | ₩38,074 | ₩38,101 | -0.11% | 41.4만 |
|---|
| 2025.10.23 | ₩37,259 | ₩37,847 | ₩37,125 | ₩37,740 | +1.29% | 45.1만 |
|---|
| 2025.10.22 | ₩37,887 | ₩38,087 | ₩37,245 | ₩37,339 | -1.45% | 69.1만 |
|---|
| 2025.10.21 | ₩37,245 | ₩38,087 | ₩37,085 | ₩38,074 | +2.22% | 48.4만 |
|---|
| 2025.10.20 | ₩36,644 | ₩37,513 | ₩36,617 | ₩37,433 | +2.15% | 45.1만 |
|---|
| 2025.10.17 | ₩36,190 | ₩36,577 | ₩35,882 | ₩36,497 | +0.85% | 49.8만 |
|---|
| 2025.10.16 | ₩36,845 | ₩37,192 | ₩36,323 | ₩36,377 | -1.27% | 47.6만 |
|---|
| 2025.10.15 | ₩37,032 | ₩37,032 | ₩36,203 | ₩36,537 | -1.34% | 53.4만 |
|---|
| 2025.10.14 | ₩35,695 | ₩36,885 | ₩35,441 | ₩36,711 | +2.85% | 58.8만 |
|---|
| 2025.10.13 | ₩36,270 | ₩36,564 | ₩35,816 | ₩36,297 | +0.07% | 60.3만 |
|---|
| 2025.10.10 | ₩36,938 | ₩37,125 | ₩35,749 | ₩36,056 | -2.39% | 69.2만 |
|---|