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 | ₩50,144 | ₩50,171 | ₩49,984 | ₩50,104 | -0.08% | 116.5만 |
| 2026.10.08 | ₩50,184 | ₩50,291 | ₩50,104 | ₩50,117 | -0.13% | 137.7만 |
| 2026.10.07 | ₩50,317 | ₩50,357 | ₩50,157 | ₩50,171 | -0.29% | 89.9만 |
| 2026.10.06 | ₩50,371 | ₩50,384 | ₩50,197 | ₩50,224 | -0.29% | 78.8만 |
| 2026.10.05 | ₩50,237 | ₩50,411 | ₩50,237 | ₩50,304 | +0.13% | 91.9만 |
| 2026.10.02 | ₩50,291 | ₩50,517 | ₩50,211 | ₩50,224 | -0.13% | 173.1만 |
| 2026.10.01 | ₩50,317 | ₩50,317 | ₩50,117 | ₩50,291 | -0.05% | 83만 |
| 2026.09.30 | ₩50,184 | ₩50,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,051 |
| -0.27% |
| 171.6만 |
| 2026.09.29 | ₩50,117 | ₩50,277 | ₩50,091 | ₩50,224 | +0.21% | 113.3만 |
|---|
| 2026.09.28 | ₩50,064 | ₩50,291 | ₩50,037 | ₩50,197 | +0.27% | 203.6만 |
|---|
| 2026.09.25 | ₩50,024 | ₩50,104 | ₩50,011 | ₩50,024 | 0.00% | 142.2만 |
|---|
| 2026.09.24 | ₩50,077 | ₩50,197 | ₩49,971 | ₩49,997 | -0.16% | 122만 |
|---|
| 2026.09.23 | ₩50,197 | ₩50,224 | ₩49,944 | ₩49,944 | -0.50% | 95.4만 |
|---|
| 2026.09.22 | ₩50,317 | ₩50,317 | ₩50,091 | ₩50,091 | -0.45% | 156.4만 |
|---|
| 2026.09.21 | ₩50,211 | ₩50,317 | ₩50,144 | ₩50,171 | -0.08% | 126.7만 |
|---|
| 2026.09.18 | ₩50,491 | ₩50,491 | ₩50,117 | ₩50,237 | -0.50% | 260.2만 |
|---|
| 2026.09.17 | ₩50,544 | ₩50,704 | ₩50,437 | ₩50,544 | 0.00% | 82.1만 |
|---|
| 2026.09.16 | ₩50,131 | ₩50,597 | ₩50,117 | ₩50,517 | +0.77% | 245만 |
|---|
| 2026.09.15 | ₩50,251 | ₩50,264 | ₩50,144 | ₩50,171 | -0.16% | 75.9만 |
|---|
| 2026.09.14 | ₩50,344 | ₩50,397 | ₩50,171 | ₩50,224 | -0.24% | 100.1만 |
|---|
| 2026.09.11 | ₩50,397 | ₩50,437 | ₩50,157 | ₩50,157 | -0.48% | 149.3만 |
|---|
| 2026.09.10 | ₩50,344 | ₩50,437 | ₩50,331 | ₩50,357 | +0.03% | 142.5만 |
|---|
| 2026.09.09 | ₩50,344 | ₩50,384 | ₩50,317 | ₩50,371 | +0.05% | 120만 |
|---|
| 2026.09.08 | ₩50,291 | ₩50,397 | ₩50,291 | ₩50,344 | +0.11% | 133.3만 |
|---|
| 2026.09.04 | ₩50,344 | ₩50,384 | ₩50,331 | ₩50,357 | +0.03% | 61.9만 |
|---|
| 2026.09.03 | ₩50,504 | ₩50,504 | ₩50,344 | ₩50,371 | -0.26% | 137.3만 |
|---|
| 2026.09.02 | ₩50,344 | ₩50,464 | ₩50,331 | ₩50,424 | +0.16% | 93만 |
|---|
| 2026.09.01 | ₩50,317 | ₩50,464 | ₩50,237 | ₩50,451 | +0.27% | 115.2만 |
|---|
| 2026.08.31 | ₩50,331 | ₩50,384 | ₩50,304 | ₩50,317 | -0.03% | 159.4만 |
|---|
| 2026.08.28 | ₩50,317 | ₩50,424 | ₩50,317 | ₩50,344 | +0.05% | 64.4만 |
|---|
| 2026.08.27 | ₩50,237 | ₩50,424 | ₩50,224 | ₩50,357 | +0.24% | 76.7만 |
|---|
| 2026.08.26 | ₩50,211 | ₩50,291 | ₩50,197 | ₩50,197 | -0.03% | 82.5만 |
|---|
| 2026.08.25 | ₩50,157 | ₩50,317 | ₩50,144 | ₩50,317 | +0.32% | 109.9만 |
|---|
| 2026.08.24 | ₩50,131 | ₩50,224 | ₩50,117 | ₩50,197 | +0.13% | 71.5만 |
|---|
| 2026.08.21 | ₩50,157 | ₩50,237 | ₩50,131 | ₩50,131 | -0.05% | 80.8만 |
|---|
| 2026.08.20 | ₩50,117 | ₩50,277 | ₩50,091 | ₩50,224 | +0.21% | 100.2만 |
|---|
| 2026.08.19 | ₩50,064 | ₩50,317 | ₩49,984 | ₩50,304 | +0.48% | 113.8만 |
|---|
| 2026.08.18 | ₩50,317 | ₩50,317 | ₩49,877 | ₩49,930 | -0.77% | 153.1만 |
|---|
| 2026.08.17 | ₩50,437 | ₩50,491 | ₩50,264 | ₩50,264 | -0.34% | 114.2만 |
|---|
| 2026.08.14 | ₩50,557 | ₩50,624 | ₩50,451 | ₩50,491 | -0.13% | 97.6만 |
|---|
| 2026.08.13 | ₩50,491 | ₩50,611 | ₩50,384 | ₩50,584 | +0.18% | 116.9만 |
|---|
| 2026.08.12 | ₩50,357 | ₩50,504 | ₩50,357 | ₩50,437 | +0.16% | 103.8만 |
|---|
| 2026.08.11 | ₩50,317 | ₩50,411 | ₩50,304 | ₩50,371 | +0.11% | 83.3만 |
|---|
| 2026.08.10 | ₩50,397 | ₩50,464 | ₩50,304 | ₩50,357 | -0.08% | 84.8만 |
|---|
| 2026.08.07 | ₩50,424 | ₩50,464 | ₩50,317 | ₩50,437 | +0.03% | 47.8만 |
|---|
| 2026.08.06 | ₩50,491 | ₩50,491 | ₩50,424 | ₩50,451 | -0.08% | 65.6만 |
|---|
| 2026.08.05 | ₩50,557 | ₩50,597 | ₩50,331 | ₩50,424 | -0.26% | 85.5만 |
|---|
| 2026.08.04 | ₩50,504 | ₩50,624 | ₩50,357 | ₩50,504 | 0.00% | 112.2만 |
|---|
| 2026.08.03 | ₩50,491 | ₩50,611 | ₩50,491 | ₩50,544 | +0.11% | 53.4만 |
|---|
| 2026.07.31 | ₩50,424 | ₩50,544 | ₩50,317 | ₩50,517 | +0.19% | 56.8만 |
|---|
| 2026.07.30 | ₩50,424 | ₩50,544 | ₩50,371 | ₩50,411 | -0.03% | 71.1만 |
|---|
| 2026.07.29 | ₩50,371 | ₩50,517 | ₩50,344 | ₩50,344 | -0.05% | 98.4만 |
|---|
| 2026.07.28 | ₩50,477 | ₩50,597 | ₩50,357 | ₩50,357 | -0.24% | 72.7만 |
|---|
| 2026.07.27 | ₩50,544 | ₩50,678 | ₩50,411 | ₩50,451 | -0.18% | 52만 |
|---|
| 2026.07.24 | ₩50,437 | ₩50,437 | ₩50,237 | ₩50,251 | -0.37% | 48.3만 |
|---|
| 2026.07.23 | ₩50,304 | ₩50,344 | ₩50,251 | ₩50,264 | -0.08% | 81.2만 |
|---|
| 2026.07.22 | ₩50,464 | ₩50,531 | ₩50,224 | ₩50,237 | -0.45% | 149.7만 |
|---|
| 2026.07.21 | ₩50,424 | ₩50,637 | ₩50,371 | ₩50,584 | +0.32% | 98.8만 |
|---|
| 2026.07.20 | ₩50,691 | ₩50,704 | ₩50,264 | ₩50,397 | -0.58% | 79.8만 |
|---|
| 2026.07.17 | ₩50,624 | ₩50,811 | ₩50,531 | ₩50,531 | -0.18% | 95.4만 |
|---|
| 2026.07.16 | ₩50,557 | ₩50,784 | ₩50,477 | ₩50,704 | +0.29% | 97.6만 |
|---|
| 2026.07.15 | ₩50,691 | ₩50,838 | ₩50,344 | ₩50,371 | -0.63% | 101.1만 |
|---|
| 2026.07.14 | ₩50,411 | ₩50,998 | ₩50,397 | ₩50,611 | +0.40% | 111.4만 |
|---|
| 2026.07.13 | ₩50,597 | ₩50,664 | ₩50,437 | ₩50,451 | -0.29% | 105.5만 |
|---|
| 2026.07.10 | ₩50,424 | ₩50,624 | ₩50,371 | ₩50,531 | +0.21% | 142.7만 |
|---|
| 2026.07.09 | ₩50,104 | ₩50,397 | ₩50,091 | ₩50,397 | +0.59% | 73.2만 |
|---|
| 2026.07.08 | ₩50,104 | ₩50,264 | ₩50,037 | ₩50,171 | +0.13% | 85.7만 |
|---|
| 2026.07.07 | ₩50,304 | ₩50,304 | ₩50,077 | ₩50,117 | -0.37% | 118.9만 |
|---|
| 2026.07.06 | ₩50,264 | ₩50,344 | ₩50,077 | ₩50,077 | -0.37% | 48.3만 |
|---|
| 2026.07.02 | ₩50,251 | ₩50,357 | ₩50,251 | ₩50,331 | +0.16% | 69만 |
|---|
| 2026.07.01 | ₩50,277 | ₩50,411 | ₩50,157 | ₩50,264 | -0.03% | 74.4만 |
|---|
| 2026.06.30 | ₩50,024 | ₩50,224 | ₩50,024 | ₩50,211 | +0.37% | 70.5만 |
|---|
| 2026.06.29 | ₩50,317 | ₩50,504 | ₩49,917 | ₩49,930 | -0.77% | 90.4만 |
|---|
| 2026.06.26 | ₩50,131 | ₩50,304 | ₩49,997 | ₩50,291 | +0.32% | 182.3만 |
|---|
| 2026.06.25 | ₩49,837 | ₩50,011 | ₩49,784 | ₩49,930 | +0.19% | 98.4만 |
|---|
| 2026.06.24 | ₩50,157 | ₩50,224 | ₩49,690 | ₩49,957 | -0.40% | 422.6만 |
|---|
| 2026.06.23 | ₩50,277 | ₩50,291 | ₩50,157 | ₩50,157 | -0.24% | 54.3만 |
|---|
| 2026.06.22 | ₩50,237 | ₩50,357 | ₩50,157 | ₩50,171 | -0.13% | 106.9만 |
|---|
| 2026.06.18 | ₩50,277 | ₩50,344 | ₩50,197 | ₩50,344 | +0.13% | 154.3만 |
|---|
| 2026.06.17 | ₩50,144 | ₩50,371 | ₩50,064 | ₩50,171 | +0.05% | 162만 |
|---|
| 2026.06.16 | ₩50,211 | ₩50,331 | ₩50,064 | ₩50,171 | -0.08% | 247.1만 |
|---|
| 2026.06.15 | ₩50,091 | ₩50,264 | ₩50,091 | ₩50,117 | +0.05% | 52.6만 |
|---|
| 2026.06.12 | ₩50,117 | ₩50,197 | ₩50,064 | ₩50,184 | +0.13% | 50.5만 |
|---|
| 2026.06.11 | ₩50,104 | ₩50,291 | ₩49,997 | ₩50,184 | +0.16% | 132.8만 |
|---|
| 2026.06.10 | ₩49,997 | ₩50,584 | ₩49,971 | ₩50,251 | +0.51% | 155.1만 |
|---|
| 2026.06.09 | ₩49,957 | ₩50,131 | ₩49,904 | ₩50,077 | +0.24% | 158.5만 |
|---|
| 2026.06.08 | ₩49,917 | ₩50,091 | ₩49,824 | ₩50,011 | +0.19% | 159.1만 |
|---|
| 2026.06.05 | ₩49,984 | ₩49,984 | ₩49,850 | ₩49,917 | -0.13% | 101.8만 |
|---|
| 2026.06.04 | ₩49,944 | ₩50,051 | ₩49,850 | ₩49,864 | -0.16% | 198만 |
|---|
| 2026.06.03 | ₩50,091 | ₩50,131 | ₩49,677 | ₩49,890 | -0.40% | 476만 |
|---|
| 2026.06.02 | ₩50,024 | ₩50,171 | ₩50,024 | ₩50,131 | +0.21% | 232.4만 |
|---|
| 2026.06.01 | ₩50,344 | ₩50,357 | ₩50,104 | ₩50,131 | -0.42% | 197만 |
|---|
| 2026.05.29 | ₩50,264 | ₩50,464 | ₩49,930 | ₩50,104 | -0.32% | 436.9만 |
|---|
| 2026.05.28 | ₩50,397 | ₩50,424 | ₩50,064 | ₩50,144 | -0.50% | 249.3만 |
|---|
| 2026.05.27 | ₩50,211 | ₩50,424 | ₩50,197 | ₩50,277 | +0.13% | 329.2만 |
|---|
| 2026.05.26 | ₩50,291 | ₩50,331 | ₩50,131 | ₩50,237 | -0.11% | 459만 |
|---|
| 2026.05.22 | ₩50,424 | ₩50,491 | ₩50,291 | ₩50,291 | -0.26% | 162.7만 |
|---|
| 2026.05.21 | ₩50,357 | ₩50,557 | ₩50,317 | ₩50,464 | +0.21% | 447.1만 |
|---|
| 2026.05.20 | ₩50,264 | ₩50,397 | ₩50,264 | ₩50,331 | +0.13% | 466만 |
|---|
| 2026.05.19 | ₩50,384 | ₩50,424 | ₩50,211 | ₩50,264 | -0.24% | 454.9만 |
|---|
| 2026.05.18 | ₩50,424 | ₩50,571 | ₩50,317 | ₩50,384 | -0.08% | 1309.8만 |
|---|
| 2026.05.15 | ₩39,272 | ₩40,166 | ₩39,045 | ₩39,566 | +0.75% | 52.1만 |
|---|
| 2026.05.14 | ₩38,018 | ₩39,312 | ₩37,711 | ₩38,859 | +2.21% | 61.9만 |
|---|
| 2026.05.13 | ₩37,791 | ₩38,245 | ₩36,991 | ₩38,138 | +0.92% | 66.1만 |
|---|
| 2026.05.12 | ₩39,179 | ₩39,392 | ₩38,192 | ₩38,258 | -2.35% | 50.3만 |
|---|
| 2026.05.11 | ₩40,059 | ₩40,659 | ₩39,032 | ₩39,152 | -2.26% | 50.1만 |
|---|
| 2026.05.08 | ₩39,859 | ₩40,766 | ₩39,445 | ₩40,526 | +1.67% | 51.6만 |
|---|
| 2026.05.07 | ₩40,112 | ₩40,940 | ₩39,952 | ₩40,246 | +0.33% | 41.7만 |
|---|
| 2026.05.06 | ₩40,032 | ₩40,032 | ₩38,392 | ₩39,272 | -1.90% | 56.6만 |
|---|
| 2026.05.05 | ₩40,459 | ₩40,739 | ₩39,552 | ₩40,166 | -0.73% | 42.2만 |
|---|
| 2026.05.04 | ₩40,273 | ₩41,273 | ₩40,246 | ₩40,433 | +0.40% | 39.3만 |
|---|
| 2026.05.01 | ₩39,966 | ₩40,980 | ₩39,526 | ₩40,299 | +0.83% | 44.9만 |
|---|
| 2026.04.30 | ₩38,965 | ₩39,259 | ₩38,458 | ₩38,992 | +0.07% | 62.9만 |
|---|
| 2026.04.29 | ₩39,379 | ₩39,846 | ₩39,325 | ₩39,539 | +0.41% | 64.1만 |
|---|
| 2026.04.28 | ₩39,926 | ₩40,406 | ₩39,526 | ₩39,686 | -0.60% | 50.6만 |
|---|
| 2026.04.27 | ₩38,899 | ₩40,139 | ₩38,632 | ₩39,512 | +1.58% | 48.3만 |
|---|
| 2026.04.24 | ₩37,631 | ₩39,032 | ₩37,631 | ₩39,019 | +3.69% | 34.4만 |
|---|
| 2026.04.23 | ₩38,312 | ₩38,832 | ₩36,951 | ₩37,485 | -2.16% | 45만 |
|---|
| 2026.04.22 | ₩39,152 | ₩39,539 | ₩38,979 | ₩39,285 | +0.34% | 38.4만 |
|---|
| 2026.04.21 | ₩39,472 | ₩40,446 | ₩38,845 | ₩38,925 | -1.39% | 51.1만 |
|---|
| 2026.04.20 | ₩38,352 | ₩39,405 | ₩38,312 | ₩39,299 | +2.47% | 47.6만 |
|---|
| 2026.04.17 | ₩38,485 | ₩39,099 | ₩38,192 | ₩38,392 | -0.24% | 47.6만 |
|---|
| 2026.04.16 | ₩37,164 | ₩37,685 | ₩37,018 | ₩37,645 | +1.29% | 43.1만 |
|---|
| 2026.04.15 | ₩35,457 | ₩36,591 | ₩35,457 | ₩36,497 | +2.93% | 50.7만 |
|---|
| 2026.04.14 | ₩35,697 | ₩36,484 | ₩34,803 | ₩34,950 | -2.09% | 51.9만 |
|---|
| 2026.04.13 | ₩34,336 | ₩35,857 | ₩34,336 | ₩35,470 | +3.30% | 70.9만 |
|---|
| 2026.04.10 | ₩35,364 | ₩35,590 | ₩34,056 | ₩34,350 | -2.87% | 55.7만 |
|---|
| 2026.04.09 | ₩34,870 | ₩35,604 | ₩34,110 | ₩35,470 | +1.72% | 74.3만 |
|---|
| 2026.04.08 | ₩37,591 | ₩37,991 | ₩35,217 | ₩35,364 | -5.93% | 118.8만 |
|---|
| 2026.04.07 | ₩36,738 | ₩37,044 | ₩36,311 | ₩36,484 | -0.69% | 91.5만 |
|---|
| 2026.04.06 | ₩36,151 | ₩36,924 | ₩35,724 | ₩36,778 | +1.73% | 44.4만 |
|---|
| 2026.04.02 | ₩34,923 | ₩36,391 | ₩34,496 | ₩36,231 | +3.74% | 53.8만 |
|---|
| 2026.04.01 | ₩36,204 | ₩36,204 | ₩34,950 | ₩35,390 | -2.25% | 51.7만 |
|---|
| 2026.03.31 | ₩35,524 | ₩36,044 | ₩34,883 | ₩35,377 | -0.41% | 46.3만 |
|---|
| 2026.03.30 | ₩34,563 | ₩35,577 | ₩34,403 | ₩35,083 | +1.51% | 54.3만 |
|---|
| 2026.03.27 | ₩34,030 | ₩34,630 | ₩33,549 | ₩34,310 | +0.82% | 84.2만 |
|---|
| 2026.03.26 | ₩33,803 | ₩35,017 | ₩33,803 | ₩34,563 | +2.25% | 59.9만 |
|---|
| 2026.03.25 | ₩35,364 | ₩35,737 | ₩33,789 | ₩34,043 | -3.73% | 60.7만 |
|---|
| 2026.03.24 | ₩36,191 | ₩36,564 | ₩34,416 | ₩34,456 | -4.79% | 69.4만 |
|---|
| 2026.03.23 | ₩35,817 | ₩36,871 | ₩35,777 | ₩36,564 | +2.09% | 65.6만 |
|---|
| 2026.03.20 | ₩36,271 | ₩36,271 | ₩35,284 | ₩35,457 | -2.24% | 152만 |
|---|
| 2026.03.19 | ₩36,778 | ₩38,138 | ₩36,057 | ₩36,444 | -0.91% | 81.2만 |
|---|
| 2026.03.18 | ₩36,738 | ₩37,258 | ₩36,711 | ₩36,831 | +0.25% | 66.2만 |
|---|
| 2026.03.17 | ₩37,084 | ₩38,338 | ₩36,858 | ₩37,284 | +0.54% | 57.8만 |
|---|
| 2026.03.16 | ₩37,365 | ₩37,631 | ₩36,951 | ₩36,978 | -1.04% | 67.8만 |
|---|
| 2026.03.13 | ₩38,005 | ₩38,552 | ₩36,524 | ₩37,284 | -1.90% | 66.9만 |
|---|
| 2026.03.12 | ₩38,192 | ₩38,952 | ₩37,405 | ₩38,085 | -0.28% | 71.5만 |
|---|
| 2026.03.11 | ₩38,952 | ₩39,486 | ₩36,978 | ₩38,125 | -2.12% | 93.1만 |
|---|
| 2026.03.10 | ₩39,606 | ₩39,886 | ₩38,112 | ₩38,738 | -2.19% | 90.5만 |
|---|
| 2026.03.09 | ₩38,765 | ₩39,886 | ₩37,805 | ₩39,592 | +2.13% | 84.3만 |
|---|
| 2026.03.06 | ₩38,939 | ₩39,419 | ₩37,858 | ₩39,205 | +0.69% | 90만 |
|---|
| 2026.03.05 | ₩38,272 | ₩39,592 | ₩38,232 | ₩39,032 | +1.99% | 96.8만 |
|---|
| 2026.03.04 | ₩38,378 | ₩38,738 | ₩37,645 | ₩38,232 | -0.38% | 76.9만 |
|---|
| 2026.03.03 | ₩37,191 | ₩38,845 | ₩36,217 | ₩38,365 | +3.16% | 101.7만 |
|---|
| 2026.03.02 | ₩35,150 | ₩37,738 | ₩35,150 | ₩37,324 | +6.19% | 102.4만 |
|---|
| 2026.02.27 | ₩35,430 | ₩36,284 | ₩34,870 | ₩36,244 | +2.30% | 146.8만 |
|---|
| 2026.02.26 | ₩35,484 | ₩36,511 | ₩35,417 | ₩36,364 | +2.48% | 134.7만 |
|---|
| 2026.02.25 | ₩34,350 | ₩35,310 | ₩33,549 | ₩35,137 | +2.29% | 109만 |
|---|
| 2026.02.24 | ₩32,802 | ₩34,683 | ₩32,802 | ₩34,470 | +5.08% | 149.4만 |
|---|
| 2026.02.23 | ₩33,349 | ₩33,469 | ₩32,335 | ₩32,709 | -1.92% | 128만 |
|---|
| 2026.02.20 | ₩33,803 | ₩34,763 | ₩33,349 | ₩34,203 | +1.18% | 118.8만 |
|---|
| 2026.02.19 | ₩33,323 | ₩33,749 | ₩32,829 | ₩33,749 | +1.28% | 92.6만 |
|---|
| 2026.02.18 | ₩32,696 | ₩33,589 | ₩32,496 | ₩33,496 | +2.45% | 100만 |
|---|
| 2026.02.17 | ₩33,002 | ₩33,323 | ₩31,628 | ₩32,749 | -0.77% | 108.9만 |
|---|
| 2026.02.13 | ₩31,402 | ₩32,762 | ₩30,935 | ₩32,496 | +3.48% | 129만 |
|---|
| 2026.02.12 | ₩33,683 | ₩33,683 | ₩30,281 | ₩30,975 | -8.04% | 94만 |
|---|
| 2026.02.11 | ₩31,989 | ₩32,069 | ₩30,268 | ₩30,975 | -3.17% | 72만 |
|---|
| 2026.02.10 | ₩31,762 | ₩32,536 | ₩31,615 | ₩32,149 | +1.22% | 73.5만 |
|---|
| 2026.02.09 | ₩31,255 | ₩31,935 | ₩30,495 | ₩31,615 | +1.15% | 96.1만 |
|---|
| 2026.02.06 | ₩32,015 | ₩32,122 | ₩30,001 | ₩30,961 | -3.29% | 144만 |
|---|
| 2026.02.05 | ₩30,575 | ₩31,388 | ₩29,694 | ₩29,908 | -2.18% | 92.6만 |
|---|
| 2026.02.04 | ₩29,574 | ₩30,828 | ₩28,960 | ₩30,428 | +2.89% | 88.4만 |
|---|
| 2026.02.03 | ₩32,149 | ₩32,149 | ₩29,774 | ₩29,974 | -6.76% | 75.4만 |
|---|
| 2026.02.02 | ₩32,629 | ₩33,283 | ₩32,162 | ₩32,696 | +0.20% | 60.6만 |
|---|
| 2026.01.30 | ₩32,189 | ₩32,749 | ₩31,949 | ₩32,482 | +0.91% | 73.5만 |
|---|
| 2026.01.29 | ₩32,656 | ₩32,656 | ₩31,682 | ₩32,269 | -1.18% | 58.7만 |
|---|
| 2026.01.28 | ₩33,963 | ₩34,243 | ₩33,082 | ₩33,122 | -2.47% | 58.8만 |
|---|
| 2026.01.27 | ₩34,710 | ₩34,963 | ₩33,069 | ₩33,576 | -3.27% | 54.3만 |
|---|
| 2026.01.26 | ₩34,403 | ₩35,017 | ₩34,136 | ₩34,923 | +1.51% | 46.1만 |
|---|
| 2026.01.23 | ₩34,403 | ₩34,723 | ₩34,123 | ₩34,363 | -0.12% | 68.8만 |
|---|
| 2026.01.22 | ₩33,589 | ₩34,430 | ₩33,389 | ₩34,390 | +2.38% | 47.5만 |
|---|
| 2026.01.21 | ₩33,216 | ₩33,616 | ₩33,109 | ₩33,376 | +0.48% | 43만 |
|---|
| 2026.01.20 | ₩32,802 | ₩33,563 | ₩32,802 | ₩33,056 | +0.77% | 50.7만 |
|---|
| 2026.01.16 | ₩34,163 | ₩34,216 | ₩33,283 | ₩33,443 | -2.11% | 37.6만 |
|---|
| 2026.01.15 | ₩34,456 | ₩34,777 | ₩34,070 | ₩34,176 | -0.81% | 44.7만 |
|---|
| 2026.01.14 | ₩34,630 | ₩34,883 | ₩34,003 | ₩34,416 | -0.62% | 80.7만 |
|---|
| 2026.01.13 | ₩37,431 | ₩37,431 | ₩34,710 | ₩34,870 | -6.84% | 76.2만 |
|---|
| 2026.01.12 | ₩37,164 | ₩37,365 | ₩36,804 | ₩36,911 | -0.68% | 49.6만 |
|---|
| 2026.01.09 | ₩37,018 | ₩37,405 | ₩36,497 | ₩37,218 | +0.54% | 45.4만 |
|---|
| 2026.01.08 | ₩37,431 | ₩37,778 | ₩36,898 | ₩37,044 | -1.03% | 59.8만 |
|---|
| 2026.01.07 | ₩37,965 | ₩38,258 | ₩37,618 | ₩37,778 | -0.49% | 68만 |
|---|
| 2026.01.06 | ₩37,471 | ₩38,192 | ₩37,365 | ₩37,831 | +0.96% | 35.3만 |
|---|
| 2026.01.05 | ₩36,377 | ₩37,871 | ₩36,377 | ₩37,725 | +3.70% | 49.2만 |
|---|
| 2026.01.02 | ₩39,205 | ₩39,499 | ₩36,377 | ₩36,577 | -6.70% | 56.9만 |
|---|
| 2025.12.31 | ₩39,566 | ₩39,792 | ₩39,019 | ₩39,179 | -0.98% | 27.3만 |
|---|
| 2025.12.30 | ₩39,566 | ₩40,032 | ₩39,566 | ₩39,752 | +0.47% | 30.8만 |
|---|
| 2025.12.29 | ₩39,672 | ₩39,992 | ₩39,552 | ₩39,672 | 0.00% | 32.2만 |
|---|
| 2025.12.26 | ₩39,419 | ₩39,912 | ₩39,352 | ₩39,886 | +1.18% | 19.1만 |
|---|
| 2025.12.24 | ₩39,566 | ₩39,859 | ₩39,486 | ₩39,766 | +0.51% | 12.3만 |
|---|
| 2025.12.23 | ₩39,952 | ₩40,126 | ₩39,325 | ₩39,539 | -1.04% | 43만 |
|---|
| 2025.12.22 | ₩39,686 | ₩40,526 | ₩39,539 | ₩40,273 | +1.48% | 42.5만 |
|---|
| 2025.12.19 | ₩39,632 | ₩39,872 | ₩38,885 | ₩39,526 | -0.27% | 194.2만 |
|---|
| 2025.12.18 | ₩39,992 | ₩40,513 | ₩39,686 | ₩39,806 | -0.47% | 45.5만 |
|---|
| 2025.12.17 | ₩39,712 | ₩40,486 | ₩39,592 | ₩39,712 | 0.00% | 53.1만 |
|---|
| 2025.12.16 | ₩38,885 | ₩39,926 | ₩38,885 | ₩39,779 | +2.30% | 57.5만 |
|---|
| 2025.12.15 | ₩40,179 | ₩40,299 | ₩38,899 | ₩38,965 | -3.02% | 61.3만 |
|---|
| 2025.12.12 | ₩40,499 | ₩40,859 | ₩40,152 | ₩40,299 | -0.49% | 58.5만 |
|---|
| 2025.12.11 | ₩39,899 | ₩40,619 | ₩39,899 | ₩40,419 | +1.30% | 41.1만 |
|---|
| 2025.12.10 | ₩39,205 | ₩40,419 | ₩39,205 | ₩39,926 | +1.84% | 49.3만 |
|---|
| 2025.12.09 | ₩38,685 | ₩39,819 | ₩38,658 | ₩39,325 | +1.66% | 42.6만 |
|---|
| 2025.12.08 | ₩39,766 | ₩39,886 | ₩38,779 | ₩38,819 | -2.38% | 56.4만 |
|---|
| 2025.12.05 | ₩38,378 | ₩39,419 | ₩38,152 | ₩39,285 | +2.36% | 53.1만 |
|---|
| 2025.12.04 | ₩39,179 | ₩39,299 | ₩38,125 | ₩38,352 | -2.11% | 58.4만 |
|---|
| 2025.12.03 | ₩38,712 | ₩39,125 | ₩38,392 | ₩38,939 | +0.59% | 48.7만 |
|---|
| 2025.12.02 | ₩38,618 | ₩39,566 | ₩38,338 | ₩38,632 | +0.03% | 74.6만 |
|---|
| 2025.12.01 | ₩38,138 | ₩38,538 | ₩37,858 | ₩38,245 | +0.28% | 50.9만 |
|---|
| 2025.11.28 | ₩39,059 | ₩39,059 | ₩38,272 | ₩38,485 | -1.47% | 23.1만 |
|---|
| 2025.11.26 | ₩39,299 | ₩39,646 | ₩38,552 | ₩38,552 | -1.90% | 63.6만 |
|---|
| 2025.11.25 | ₩38,698 | ₩39,619 | ₩38,565 | ₩39,499 | +2.07% | 56.3만 |
|---|
| 2025.11.24 | ₩38,445 | ₩38,552 | ₩37,751 | ₩38,312 | -0.35% | 61.8만 |
|---|
| 2025.11.21 | ₩37,538 | ₩39,072 | ₩37,445 | ₩38,392 | +2.27% | 74.1만 |
|---|
| 2025.11.20 | ₩38,392 | ₩38,712 | ₩37,231 | ₩37,458 | -2.43% | 56.6만 |
|---|
| 2025.11.19 | ₩38,272 | ₩38,672 | ₩37,538 | ₩37,938 | -0.87% | 56.5만 |
|---|
| 2025.11.18 | ₩38,338 | ₩38,578 | ₩37,511 | ₩38,272 | -0.17% | 58.9만 |
|---|
| 2025.11.17 | ₩39,259 | ₩39,846 | ₩38,285 | ₩38,338 | -2.34% | 83.7만 |
|---|
| 2025.11.14 | ₩39,165 | ₩39,739 | ₩38,805 | ₩39,566 | +1.02% | 54만 |
|---|
| 2025.11.13 | ₩40,273 | ₩40,619 | ₩39,672 | ₩39,886 | -0.96% | 55.6만 |
|---|
| 2025.11.12 | ₩41,313 | ₩41,873 | ₩40,446 | ₩40,633 | -1.65% | 67.2만 |
|---|
| 2025.11.11 | ₩40,913 | ₩41,486 | ₩40,619 | ₩41,193 | +0.68% | 58.6만 |
|---|
| 2025.11.10 | ₩40,059 | ₩40,819 | ₩39,552 | ₩40,659 | +1.50% | 71.9만 |
|---|
| 2025.11.07 | ₩38,952 | ₩39,992 | ₩37,871 | ₩39,886 | +2.40% | 99.3만 |
|---|
| 2025.11.06 | ₩38,685 | ₩40,072 | ₩38,298 | ₩39,019 | +0.86% | 102만 |
|---|
| 2025.11.05 | ₩36,231 | ₩36,738 | ₩35,524 | ₩36,577 | +0.96% | 80.2만 |
|---|
| 2025.11.04 | ₩36,271 | ₩36,551 | ₩35,764 | ₩36,057 | -0.59% | 45.9만 |
|---|
| 2025.11.03 | ₩36,444 | ₩36,698 | ₩35,470 | ₩36,671 | +0.62% | 61.6만 |
|---|
| 2025.10.31 | ₩36,457 | ₩36,791 | ₩36,124 | ₩36,471 | +0.04% | 55.8만 |
|---|
| 2025.10.30 | ₩36,351 | ₩36,924 | ₩36,044 | ₩36,457 | +0.29% | 40만 |
|---|
| 2025.10.29 | ₩37,031 | ₩37,405 | ₩35,870 | ₩36,217 | -2.20% | 39.4만 |
|---|
| 2025.10.28 | ₩37,658 | ₩37,938 | ₩37,098 | ₩37,204 | -1.20% | 31.1만 |
|---|
| 2025.10.27 | ₩38,245 | ₩38,378 | ₩37,565 | ₩37,591 | -1.71% | 34.8만 |
|---|
| 2025.10.24 | ₩38,072 | ₩38,392 | ₩38,005 | ₩38,031 | -0.11% | 41.4만 |
|---|
| 2025.10.23 | ₩37,191 | ₩37,778 | ₩37,058 | ₩37,671 | +1.29% | 45.1만 |
|---|
| 2025.10.22 | ₩37,818 | ₩38,018 | ₩37,178 | ₩37,271 | -1.45% | 69.1만 |
|---|
| 2025.10.21 | ₩37,178 | ₩38,018 | ₩37,018 | ₩38,005 | +2.22% | 48.4만 |
|---|
| 2025.10.20 | ₩36,577 | ₩37,445 | ₩36,551 | ₩37,365 | +2.15% | 45.1만 |
|---|
| 2025.10.17 | ₩36,124 | ₩36,511 | ₩35,817 | ₩36,431 | +0.85% | 49.8만 |
|---|
| 2025.10.16 | ₩36,778 | ₩37,124 | ₩36,257 | ₩36,311 | -1.27% | 47.6만 |
|---|
| 2025.10.15 | ₩36,964 | ₩36,964 | ₩36,137 | ₩36,471 | -1.34% | 53.4만 |
|---|
| 2025.10.14 | ₩35,630 | ₩36,818 | ₩35,377 | ₩36,644 | +2.85% | 58.8만 |
|---|
| 2025.10.13 | ₩36,204 | ₩36,497 | ₩35,750 | ₩36,231 | +0.07% | 60.3만 |
|---|
| 2025.10.10 | ₩36,871 | ₩37,058 | ₩35,684 | ₩35,991 | -2.39% | 69.2만 |
|---|