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 | ₩50,277 | ₩50,303 | ₩50,116 | ₩50,237 | -0.08% | 116.5만 |
| 2026.10.08 | ₩50,317 | ₩50,424 | ₩50,237 | ₩50,250 | -0.13% | 137.7만 |
| 2026.10.07 | ₩50,451 | ₩50,491 | ₩50,290 | ₩50,303 | -0.29% | 89.9만 |
| 2026.10.06 | ₩50,504 | ₩50,517 | ₩50,330 | ₩50,357 | -0.29% | 78.8만 |
| 2026.10.05 | ₩50,370 | ₩50,544 | ₩50,370 | ₩50,437 | +0.13% | 91.9만 |
| 2026.10.02 | ₩50,424 | ₩50,651 | ₩50,343 | ₩50,357 | -0.13% | 173.1만 |
| 2026.10.01 | ₩50,451 | ₩50,451 | ₩50,250 | ₩50,424 | -0.05% | 83만 |
| 2026.09.30 | ₩50,317 | ₩50,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,183 |
| -0.27% |
| 171.6만 |
| 2026.09.29 | ₩50,250 | ₩50,410 | ₩50,223 | ₩50,357 | +0.21% | 113.3만 |
|---|
| 2026.09.28 | ₩50,196 | ₩50,424 | ₩50,170 | ₩50,330 | +0.27% | 203.6만 |
|---|
| 2026.09.25 | ₩50,156 | ₩50,237 | ₩50,143 | ₩50,156 | 0.00% | 142.2만 |
|---|
| 2026.09.24 | ₩50,210 | ₩50,330 | ₩50,103 | ₩50,129 | -0.16% | 122만 |
|---|
| 2026.09.23 | ₩50,330 | ₩50,357 | ₩50,076 | ₩50,076 | -0.50% | 95.4만 |
|---|
| 2026.09.22 | ₩50,451 | ₩50,451 | ₩50,223 | ₩50,223 | -0.45% | 156.4만 |
|---|
| 2026.09.21 | ₩50,343 | ₩50,451 | ₩50,277 | ₩50,303 | -0.08% | 126.7만 |
|---|
| 2026.09.18 | ₩50,624 | ₩50,624 | ₩50,250 | ₩50,370 | -0.50% | 260.2만 |
|---|
| 2026.09.17 | ₩50,678 | ₩50,838 | ₩50,571 | ₩50,678 | 0.00% | 82.1만 |
|---|
| 2026.09.16 | ₩50,263 | ₩50,731 | ₩50,250 | ₩50,651 | +0.77% | 245만 |
|---|
| 2026.09.15 | ₩50,384 | ₩50,397 | ₩50,277 | ₩50,303 | -0.16% | 75.9만 |
|---|
| 2026.09.14 | ₩50,477 | ₩50,531 | ₩50,303 | ₩50,357 | -0.24% | 100.1만 |
|---|
| 2026.09.11 | ₩50,531 | ₩50,571 | ₩50,290 | ₩50,290 | -0.48% | 149.3만 |
|---|
| 2026.09.10 | ₩50,477 | ₩50,571 | ₩50,464 | ₩50,491 | +0.03% | 142.5만 |
|---|
| 2026.09.09 | ₩50,477 | ₩50,517 | ₩50,451 | ₩50,504 | +0.05% | 120만 |
|---|
| 2026.09.08 | ₩50,424 | ₩50,531 | ₩50,424 | ₩50,477 | +0.11% | 133.3만 |
|---|
| 2026.09.04 | ₩50,477 | ₩50,517 | ₩50,464 | ₩50,491 | +0.03% | 61.9만 |
|---|
| 2026.09.03 | ₩50,638 | ₩50,638 | ₩50,477 | ₩50,504 | -0.26% | 137.3만 |
|---|
| 2026.09.02 | ₩50,477 | ₩50,598 | ₩50,464 | ₩50,557 | +0.16% | 93만 |
|---|
| 2026.09.01 | ₩50,451 | ₩50,598 | ₩50,370 | ₩50,584 | +0.27% | 115.2만 |
|---|
| 2026.08.31 | ₩50,464 | ₩50,517 | ₩50,437 | ₩50,451 | -0.03% | 159.4만 |
|---|
| 2026.08.28 | ₩50,451 | ₩50,557 | ₩50,451 | ₩50,477 | +0.05% | 64.4만 |
|---|
| 2026.08.27 | ₩50,370 | ₩50,557 | ₩50,357 | ₩50,491 | +0.24% | 76.7만 |
|---|
| 2026.08.26 | ₩50,343 | ₩50,424 | ₩50,330 | ₩50,330 | -0.03% | 82.5만 |
|---|
| 2026.08.25 | ₩50,290 | ₩50,451 | ₩50,277 | ₩50,451 | +0.32% | 109.9만 |
|---|
| 2026.08.24 | ₩50,263 | ₩50,357 | ₩50,250 | ₩50,330 | +0.13% | 71.5만 |
|---|
| 2026.08.21 | ₩50,290 | ₩50,370 | ₩50,263 | ₩50,263 | -0.05% | 80.8만 |
|---|
| 2026.08.20 | ₩50,250 | ₩50,410 | ₩50,223 | ₩50,357 | +0.21% | 100.2만 |
|---|
| 2026.08.19 | ₩50,196 | ₩50,451 | ₩50,116 | ₩50,437 | +0.48% | 113.8만 |
|---|
| 2026.08.18 | ₩50,451 | ₩50,451 | ₩50,009 | ₩50,063 | -0.77% | 153.1만 |
|---|
| 2026.08.17 | ₩50,571 | ₩50,624 | ₩50,397 | ₩50,397 | -0.34% | 114.2만 |
|---|
| 2026.08.14 | ₩50,691 | ₩50,758 | ₩50,584 | ₩50,624 | -0.13% | 97.6만 |
|---|
| 2026.08.13 | ₩50,624 | ₩50,745 | ₩50,517 | ₩50,718 | +0.18% | 116.9만 |
|---|
| 2026.08.12 | ₩50,491 | ₩50,638 | ₩50,491 | ₩50,571 | +0.16% | 103.8만 |
|---|
| 2026.08.11 | ₩50,451 | ₩50,544 | ₩50,437 | ₩50,504 | +0.11% | 83.3만 |
|---|
| 2026.08.10 | ₩50,531 | ₩50,598 | ₩50,437 | ₩50,491 | -0.08% | 84.8만 |
|---|
| 2026.08.07 | ₩50,557 | ₩50,598 | ₩50,451 | ₩50,571 | +0.03% | 47.8만 |
|---|
| 2026.08.06 | ₩50,624 | ₩50,624 | ₩50,557 | ₩50,584 | -0.08% | 65.6만 |
|---|
| 2026.08.05 | ₩50,691 | ₩50,731 | ₩50,464 | ₩50,557 | -0.26% | 85.5만 |
|---|
| 2026.08.04 | ₩50,638 | ₩50,758 | ₩50,491 | ₩50,638 | 0.00% | 112.2만 |
|---|
| 2026.08.03 | ₩50,624 | ₩50,745 | ₩50,624 | ₩50,678 | +0.11% | 53.4만 |
|---|
| 2026.07.31 | ₩50,557 | ₩50,678 | ₩50,451 | ₩50,651 | +0.19% | 56.8만 |
|---|
| 2026.07.30 | ₩50,557 | ₩50,678 | ₩50,504 | ₩50,544 | -0.03% | 71.1만 |
|---|
| 2026.07.29 | ₩50,504 | ₩50,651 | ₩50,477 | ₩50,477 | -0.05% | 98.4만 |
|---|
| 2026.07.28 | ₩50,611 | ₩50,731 | ₩50,491 | ₩50,491 | -0.24% | 72.7만 |
|---|
| 2026.07.27 | ₩50,678 | ₩50,812 | ₩50,544 | ₩50,584 | -0.18% | 52만 |
|---|
| 2026.07.24 | ₩50,571 | ₩50,571 | ₩50,370 | ₩50,384 | -0.37% | 48.3만 |
|---|
| 2026.07.23 | ₩50,437 | ₩50,477 | ₩50,384 | ₩50,397 | -0.08% | 81.2만 |
|---|
| 2026.07.22 | ₩50,598 | ₩50,665 | ₩50,357 | ₩50,370 | -0.45% | 149.7만 |
|---|
| 2026.07.21 | ₩50,557 | ₩50,771 | ₩50,504 | ₩50,718 | +0.32% | 98.8만 |
|---|
| 2026.07.20 | ₩50,825 | ₩50,838 | ₩50,397 | ₩50,531 | -0.58% | 79.8만 |
|---|
| 2026.07.17 | ₩50,758 | ₩50,945 | ₩50,665 | ₩50,665 | -0.18% | 95.4만 |
|---|
| 2026.07.16 | ₩50,691 | ₩50,919 | ₩50,611 | ₩50,838 | +0.29% | 97.6만 |
|---|
| 2026.07.15 | ₩50,825 | ₩50,972 | ₩50,477 | ₩50,504 | -0.63% | 101.1만 |
|---|
| 2026.07.14 | ₩50,544 | ₩51,133 | ₩50,531 | ₩50,745 | +0.40% | 111.4만 |
|---|
| 2026.07.13 | ₩50,731 | ₩50,798 | ₩50,571 | ₩50,584 | -0.29% | 105.5만 |
|---|
| 2026.07.10 | ₩50,557 | ₩50,758 | ₩50,504 | ₩50,665 | +0.21% | 142.7만 |
|---|
| 2026.07.09 | ₩50,237 | ₩50,531 | ₩50,223 | ₩50,531 | +0.59% | 73.2만 |
|---|
| 2026.07.08 | ₩50,237 | ₩50,397 | ₩50,170 | ₩50,303 | +0.13% | 85.7만 |
|---|
| 2026.07.07 | ₩50,437 | ₩50,437 | ₩50,210 | ₩50,250 | -0.37% | 118.9만 |
|---|
| 2026.07.06 | ₩50,397 | ₩50,477 | ₩50,210 | ₩50,210 | -0.37% | 48.3만 |
|---|
| 2026.07.02 | ₩50,384 | ₩50,491 | ₩50,384 | ₩50,464 | +0.16% | 69만 |
|---|
| 2026.07.01 | ₩50,410 | ₩50,544 | ₩50,290 | ₩50,397 | -0.03% | 74.4만 |
|---|
| 2026.06.30 | ₩50,156 | ₩50,357 | ₩50,156 | ₩50,343 | +0.37% | 70.5만 |
|---|
| 2026.06.29 | ₩50,451 | ₩50,638 | ₩50,049 | ₩50,063 | -0.77% | 90.4만 |
|---|
| 2026.06.26 | ₩50,263 | ₩50,437 | ₩50,129 | ₩50,424 | +0.32% | 182.3만 |
|---|
| 2026.06.25 | ₩49,969 | ₩50,143 | ₩49,915 | ₩50,063 | +0.19% | 98.4만 |
|---|
| 2026.06.24 | ₩50,290 | ₩50,357 | ₩49,822 | ₩50,089 | -0.40% | 422.6만 |
|---|
| 2026.06.23 | ₩50,410 | ₩50,424 | ₩50,290 | ₩50,290 | -0.24% | 54.3만 |
|---|
| 2026.06.22 | ₩50,370 | ₩50,491 | ₩50,290 | ₩50,303 | -0.13% | 106.9만 |
|---|
| 2026.06.18 | ₩50,410 | ₩50,477 | ₩50,330 | ₩50,477 | +0.13% | 154.3만 |
|---|
| 2026.06.17 | ₩50,277 | ₩50,504 | ₩50,196 | ₩50,303 | +0.05% | 162만 |
|---|
| 2026.06.16 | ₩50,343 | ₩50,464 | ₩50,196 | ₩50,303 | -0.08% | 247.1만 |
|---|
| 2026.06.15 | ₩50,223 | ₩50,397 | ₩50,223 | ₩50,250 | +0.05% | 52.6만 |
|---|
| 2026.06.12 | ₩50,250 | ₩50,330 | ₩50,196 | ₩50,317 | +0.13% | 50.5만 |
|---|
| 2026.06.11 | ₩50,237 | ₩50,424 | ₩50,129 | ₩50,317 | +0.16% | 132.8만 |
|---|
| 2026.06.10 | ₩50,129 | ₩50,718 | ₩50,103 | ₩50,384 | +0.51% | 155.1만 |
|---|
| 2026.06.09 | ₩50,089 | ₩50,263 | ₩50,036 | ₩50,210 | +0.24% | 158.5만 |
|---|
| 2026.06.08 | ₩50,049 | ₩50,223 | ₩49,956 | ₩50,143 | +0.19% | 159.1만 |
|---|
| 2026.06.05 | ₩50,116 | ₩50,116 | ₩49,982 | ₩50,049 | -0.13% | 101.8만 |
|---|
| 2026.06.04 | ₩50,076 | ₩50,183 | ₩49,982 | ₩49,996 | -0.16% | 198만 |
|---|
| 2026.06.03 | ₩50,223 | ₩50,263 | ₩49,809 | ₩50,023 | -0.40% | 476만 |
|---|
| 2026.06.02 | ₩50,156 | ₩50,303 | ₩50,156 | ₩50,263 | +0.21% | 232.4만 |
|---|
| 2026.06.01 | ₩50,477 | ₩50,491 | ₩50,237 | ₩50,263 | -0.42% | 197만 |
|---|
| 2026.05.29 | ₩50,397 | ₩50,598 | ₩50,063 | ₩50,237 | -0.32% | 436.9만 |
|---|
| 2026.05.28 | ₩50,531 | ₩50,557 | ₩50,196 | ₩50,277 | -0.50% | 249.3만 |
|---|
| 2026.05.27 | ₩50,343 | ₩50,557 | ₩50,330 | ₩50,410 | +0.13% | 329.2만 |
|---|
| 2026.05.26 | ₩50,424 | ₩50,464 | ₩50,263 | ₩50,370 | -0.11% | 459만 |
|---|
| 2026.05.22 | ₩50,557 | ₩50,624 | ₩50,424 | ₩50,424 | -0.26% | 162.7만 |
|---|
| 2026.05.21 | ₩50,491 | ₩50,691 | ₩50,451 | ₩50,598 | +0.21% | 447.1만 |
|---|
| 2026.05.20 | ₩50,397 | ₩50,531 | ₩50,397 | ₩50,464 | +0.13% | 466만 |
|---|
| 2026.05.19 | ₩50,517 | ₩50,557 | ₩50,343 | ₩50,397 | -0.24% | 454.9만 |
|---|
| 2026.05.18 | ₩50,557 | ₩50,705 | ₩50,451 | ₩50,517 | -0.08% | 1309.8만 |
|---|
| 2026.05.15 | ₩39,376 | ₩40,272 | ₩39,149 | ₩39,670 | +0.75% | 52.1만 |
|---|
| 2026.05.14 | ₩38,119 | ₩39,416 | ₩37,811 | ₩38,961 | +2.21% | 61.9만 |
|---|
| 2026.05.13 | ₩37,891 | ₩38,346 | ₩37,089 | ₩38,239 | +0.92% | 66.1만 |
|---|
| 2026.05.12 | ₩39,282 | ₩39,496 | ₩38,293 | ₩38,360 | -2.35% | 50.3만 |
|---|
| 2026.05.11 | ₩40,165 | ₩40,767 | ₩39,135 | ₩39,256 | -2.26% | 50.1만 |
|---|
| 2026.05.08 | ₩39,964 | ₩40,874 | ₩39,550 | ₩40,633 | +1.67% | 51.6만 |
|---|
| 2026.05.07 | ₩40,219 | ₩41,048 | ₩40,058 | ₩40,352 | +0.33% | 41.7만 |
|---|
| 2026.05.06 | ₩40,138 | ₩40,138 | ₩38,493 | ₩39,376 | -1.90% | 56.6만 |
|---|
| 2026.05.05 | ₩40,566 | ₩40,847 | ₩39,657 | ₩40,272 | -0.73% | 42.2만 |
|---|
| 2026.05.04 | ₩40,379 | ₩41,382 | ₩40,352 | ₩40,540 | +0.40% | 39.3만 |
|---|
| 2026.05.01 | ₩40,071 | ₩41,088 | ₩39,630 | ₩40,406 | +0.83% | 44.9만 |
|---|
| 2026.04.30 | ₩39,068 | ₩39,363 | ₩38,560 | ₩39,095 | +0.07% | 62.9만 |
|---|
| 2026.04.29 | ₩39,483 | ₩39,951 | ₩39,429 | ₩39,643 | +0.41% | 64.1만 |
|---|
| 2026.04.28 | ₩40,031 | ₩40,513 | ₩39,630 | ₩39,791 | -0.60% | 50.6만 |
|---|
| 2026.04.27 | ₩39,001 | ₩40,245 | ₩38,734 | ₩39,617 | +1.58% | 48.3만 |
|---|
| 2026.04.24 | ₩37,731 | ₩39,135 | ₩37,731 | ₩39,122 | +3.69% | 34.4만 |
|---|
| 2026.04.23 | ₩38,413 | ₩38,935 | ₩37,049 | ₩37,584 | -2.16% | 45만 |
|---|
| 2026.04.22 | ₩39,256 | ₩39,643 | ₩39,082 | ₩39,389 | +0.34% | 38.4만 |
|---|
| 2026.04.21 | ₩39,577 | ₩40,553 | ₩38,948 | ₩39,028 | -1.39% | 51.1만 |
|---|
| 2026.04.20 | ₩38,453 | ₩39,510 | ₩38,413 | ₩39,403 | +2.47% | 47.6만 |
|---|
| 2026.04.17 | ₩38,587 | ₩39,202 | ₩38,293 | ₩38,493 | -0.24% | 47.6만 |
|---|
| 2026.04.16 | ₩37,263 | ₩37,784 | ₩37,116 | ₩37,744 | +1.29% | 43.1만 |
|---|
| 2026.04.15 | ₩35,551 | ₩36,688 | ₩35,551 | ₩36,594 | +2.93% | 50.7만 |
|---|
| 2026.04.14 | ₩35,792 | ₩36,581 | ₩34,895 | ₩35,043 | -2.09% | 51.9만 |
|---|
| 2026.04.13 | ₩34,427 | ₩35,952 | ₩34,427 | ₩35,564 | +3.30% | 70.9만 |
|---|
| 2026.04.10 | ₩35,457 | ₩35,685 | ₩34,146 | ₩34,441 | -2.87% | 55.7만 |
|---|
| 2026.04.09 | ₩34,962 | ₩35,698 | ₩34,200 | ₩35,564 | +1.72% | 74.3만 |
|---|
| 2026.04.08 | ₩37,691 | ₩38,092 | ₩35,310 | ₩35,457 | -5.93% | 118.8만 |
|---|
| 2026.04.07 | ₩36,835 | ₩37,142 | ₩36,407 | ₩36,581 | -0.69% | 91.5만 |
|---|
| 2026.04.06 | ₩36,246 | ₩37,022 | ₩35,818 | ₩36,875 | +1.73% | 44.4만 |
|---|
| 2026.04.02 | ₩35,016 | ₩36,487 | ₩34,588 | ₩36,326 | +3.74% | 53.8만 |
|---|
| 2026.04.01 | ₩36,300 | ₩36,300 | ₩35,043 | ₩35,484 | -2.25% | 51.7만 |
|---|
| 2026.03.31 | ₩35,618 | ₩36,139 | ₩34,976 | ₩35,471 | -0.41% | 46.3만 |
|---|
| 2026.03.30 | ₩34,655 | ₩35,671 | ₩34,494 | ₩35,176 | +1.51% | 54.3만 |
|---|
| 2026.03.27 | ₩34,120 | ₩34,721 | ₩33,638 | ₩34,400 | +0.82% | 84.2만 |
|---|
| 2026.03.26 | ₩33,892 | ₩35,109 | ₩33,892 | ₩34,655 | +2.25% | 59.9만 |
|---|
| 2026.03.25 | ₩35,457 | ₩35,832 | ₩33,879 | ₩34,133 | -3.73% | 60.7만 |
|---|
| 2026.03.24 | ₩36,286 | ₩36,661 | ₩34,507 | ₩34,548 | -4.79% | 69.4만 |
|---|
| 2026.03.23 | ₩35,912 | ₩36,968 | ₩35,872 | ₩36,661 | +2.09% | 65.6만 |
|---|
| 2026.03.20 | ₩36,367 | ₩36,367 | ₩35,377 | ₩35,551 | -2.24% | 152만 |
|---|
| 2026.03.19 | ₩36,875 | ₩38,239 | ₩36,153 | ₩36,540 | -0.91% | 81.2만 |
|---|
| 2026.03.18 | ₩36,835 | ₩37,356 | ₩36,808 | ₩36,928 | +0.25% | 66.2만 |
|---|
| 2026.03.17 | ₩37,182 | ₩38,440 | ₩36,955 | ₩37,383 | +0.54% | 57.8만 |
|---|
| 2026.03.16 | ₩37,463 | ₩37,731 | ₩37,049 | ₩37,075 | -1.04% | 67.8만 |
|---|
| 2026.03.13 | ₩38,105 | ₩38,654 | ₩36,621 | ₩37,383 | -1.90% | 66.9만 |
|---|
| 2026.03.12 | ₩38,293 | ₩39,055 | ₩37,504 | ₩38,186 | -0.28% | 71.5만 |
|---|
| 2026.03.11 | ₩39,055 | ₩39,590 | ₩37,075 | ₩38,226 | -2.12% | 93.1만 |
|---|
| 2026.03.10 | ₩39,710 | ₩39,991 | ₩38,212 | ₩38,841 | -2.19% | 90.5만 |
|---|
| 2026.03.09 | ₩38,868 | ₩39,991 | ₩37,905 | ₩39,697 | +2.13% | 84.3만 |
|---|
| 2026.03.06 | ₩39,042 | ₩39,523 | ₩37,958 | ₩39,309 | +0.69% | 90만 |
|---|
| 2026.03.05 | ₩38,373 | ₩39,697 | ₩38,333 | ₩39,135 | +1.99% | 96.8만 |
|---|
| 2026.03.04 | ₩38,480 | ₩38,841 | ₩37,744 | ₩38,333 | -0.38% | 76.9만 |
|---|
| 2026.03.03 | ₩37,289 | ₩38,948 | ₩36,313 | ₩38,467 | +3.16% | 101.7만 |
|---|
| 2026.03.02 | ₩35,243 | ₩37,838 | ₩35,243 | ₩37,423 | +6.19% | 102.4만 |
|---|
| 2026.02.27 | ₩35,524 | ₩36,380 | ₩34,962 | ₩36,340 | +2.30% | 146.8만 |
|---|
| 2026.02.26 | ₩35,578 | ₩36,607 | ₩35,511 | ₩36,460 | +2.48% | 134.7만 |
|---|
| 2026.02.25 | ₩34,441 | ₩35,404 | ₩33,638 | ₩35,230 | +2.29% | 109만 |
|---|
| 2026.02.24 | ₩32,889 | ₩34,775 | ₩32,889 | ₩34,561 | +5.08% | 149.4만 |
|---|
| 2026.02.23 | ₩33,438 | ₩33,558 | ₩32,421 | ₩32,796 | -1.92% | 128만 |
|---|
| 2026.02.20 | ₩33,892 | ₩34,855 | ₩33,438 | ₩34,293 | +1.18% | 118.8만 |
|---|
| 2026.02.19 | ₩33,411 | ₩33,839 | ₩32,916 | ₩33,839 | +1.28% | 92.6만 |
|---|
| 2026.02.18 | ₩32,782 | ₩33,678 | ₩32,582 | ₩33,585 | +2.45% | 100만 |
|---|
| 2026.02.17 | ₩33,090 | ₩33,411 | ₩31,712 | ₩32,836 | -0.77% | 108.9만 |
|---|
| 2026.02.13 | ₩31,485 | ₩32,849 | ₩31,017 | ₩32,582 | +3.48% | 129만 |
|---|
| 2026.02.12 | ₩33,772 | ₩33,772 | ₩30,361 | ₩31,057 | -8.04% | 94만 |
|---|
| 2026.02.11 | ₩32,073 | ₩32,154 | ₩30,348 | ₩31,057 | -3.17% | 72만 |
|---|
| 2026.02.10 | ₩31,846 | ₩32,622 | ₩31,699 | ₩32,234 | +1.22% | 73.5만 |
|---|
| 2026.02.09 | ₩31,338 | ₩32,020 | ₩30,575 | ₩31,699 | +1.15% | 96.1만 |
|---|
| 2026.02.06 | ₩32,100 | ₩32,207 | ₩30,080 | ₩31,043 | -3.29% | 144만 |
|---|
| 2026.02.05 | ₩30,656 | ₩31,471 | ₩29,773 | ₩29,987 | -2.18% | 92.6만 |
|---|
| 2026.02.04 | ₩29,652 | ₩30,910 | ₩29,037 | ₩30,508 | +2.89% | 88.4만 |
|---|
| 2026.02.03 | ₩32,234 | ₩32,234 | ₩29,853 | ₩30,054 | -6.76% | 75.4만 |
|---|
| 2026.02.02 | ₩32,715 | ₩33,371 | ₩32,247 | ₩32,782 | +0.20% | 60.6만 |
|---|
| 2026.01.30 | ₩32,274 | ₩32,836 | ₩32,033 | ₩32,568 | +0.91% | 73.5만 |
|---|
| 2026.01.29 | ₩32,742 | ₩32,742 | ₩31,766 | ₩32,354 | -1.18% | 58.7만 |
|---|
| 2026.01.28 | ₩34,053 | ₩34,334 | ₩33,170 | ₩33,210 | -2.47% | 58.8만 |
|---|
| 2026.01.27 | ₩34,802 | ₩35,056 | ₩33,157 | ₩33,665 | -3.27% | 54.3만 |
|---|
| 2026.01.26 | ₩34,494 | ₩35,109 | ₩34,227 | ₩35,016 | +1.51% | 46.1만 |
|---|
| 2026.01.23 | ₩34,494 | ₩34,815 | ₩34,213 | ₩34,454 | -0.12% | 68.8만 |
|---|
| 2026.01.22 | ₩33,678 | ₩34,521 | ₩33,478 | ₩34,481 | +2.38% | 47.5만 |
|---|
| 2026.01.21 | ₩33,304 | ₩33,705 | ₩33,197 | ₩33,464 | +0.48% | 43만 |
|---|
| 2026.01.20 | ₩32,889 | ₩33,651 | ₩32,889 | ₩33,143 | +0.77% | 50.7만 |
|---|
| 2026.01.16 | ₩34,253 | ₩34,307 | ₩33,371 | ₩33,531 | -2.11% | 37.6만 |
|---|
| 2026.01.15 | ₩34,548 | ₩34,869 | ₩34,160 | ₩34,267 | -0.81% | 44.7만 |
|---|
| 2026.01.14 | ₩34,721 | ₩34,976 | ₩34,093 | ₩34,507 | -0.62% | 80.7만 |
|---|
| 2026.01.13 | ₩37,530 | ₩37,530 | ₩34,802 | ₩34,962 | -6.84% | 76.2만 |
|---|
| 2026.01.12 | ₩37,263 | ₩37,463 | ₩36,902 | ₩37,009 | -0.68% | 49.6만 |
|---|
| 2026.01.09 | ₩37,116 | ₩37,504 | ₩36,594 | ₩37,316 | +0.54% | 45.4만 |
|---|
| 2026.01.08 | ₩37,530 | ₩37,878 | ₩36,995 | ₩37,142 | -1.03% | 59.8만 |
|---|
| 2026.01.07 | ₩38,065 | ₩38,360 | ₩37,718 | ₩37,878 | -0.49% | 68만 |
|---|
| 2026.01.06 | ₩37,570 | ₩38,293 | ₩37,463 | ₩37,932 | +0.96% | 35.3만 |
|---|
| 2026.01.05 | ₩36,474 | ₩37,972 | ₩36,474 | ₩37,825 | +3.70% | 49.2만 |
|---|
| 2026.01.02 | ₩39,309 | ₩39,603 | ₩36,474 | ₩36,674 | -6.70% | 56.9만 |
|---|
| 2025.12.31 | ₩39,670 | ₩39,898 | ₩39,122 | ₩39,282 | -0.98% | 27.3만 |
|---|
| 2025.12.30 | ₩39,670 | ₩40,138 | ₩39,670 | ₩39,857 | +0.47% | 30.8만 |
|---|
| 2025.12.29 | ₩39,777 | ₩40,098 | ₩39,657 | ₩39,777 | 0.00% | 32.2만 |
|---|
| 2025.12.26 | ₩39,523 | ₩40,018 | ₩39,456 | ₩39,991 | +1.18% | 19.1만 |
|---|
| 2025.12.24 | ₩39,670 | ₩39,964 | ₩39,590 | ₩39,871 | +0.51% | 12.3만 |
|---|
| 2025.12.23 | ₩40,058 | ₩40,232 | ₩39,429 | ₩39,643 | -1.04% | 43만 |
|---|
| 2025.12.22 | ₩39,791 | ₩40,633 | ₩39,643 | ₩40,379 | +1.48% | 42.5만 |
|---|
| 2025.12.19 | ₩39,737 | ₩39,978 | ₩38,988 | ₩39,630 | -0.27% | 194.2만 |
|---|
| 2025.12.18 | ₩40,098 | ₩40,620 | ₩39,791 | ₩39,911 | -0.47% | 45.5만 |
|---|
| 2025.12.17 | ₩39,817 | ₩40,593 | ₩39,697 | ₩39,817 | 0.00% | 53.1만 |
|---|
| 2025.12.16 | ₩38,988 | ₩40,031 | ₩38,988 | ₩39,884 | +2.30% | 57.5만 |
|---|
| 2025.12.15 | ₩40,286 | ₩40,406 | ₩39,001 | ₩39,068 | -3.02% | 61.3만 |
|---|
| 2025.12.12 | ₩40,607 | ₩40,968 | ₩40,259 | ₩40,406 | -0.49% | 58.5만 |
|---|
| 2025.12.11 | ₩40,005 | ₩40,727 | ₩40,005 | ₩40,526 | +1.30% | 41.1만 |
|---|
| 2025.12.10 | ₩39,309 | ₩40,526 | ₩39,309 | ₩40,031 | +1.84% | 49.3만 |
|---|
| 2025.12.09 | ₩38,788 | ₩39,924 | ₩38,761 | ₩39,429 | +1.66% | 42.6만 |
|---|
| 2025.12.08 | ₩39,871 | ₩39,991 | ₩38,881 | ₩38,921 | -2.38% | 56.4만 |
|---|
| 2025.12.05 | ₩38,480 | ₩39,523 | ₩38,253 | ₩39,389 | +2.36% | 53.1만 |
|---|
| 2025.12.04 | ₩39,282 | ₩39,403 | ₩38,226 | ₩38,453 | -2.11% | 58.4만 |
|---|
| 2025.12.03 | ₩38,814 | ₩39,229 | ₩38,493 | ₩39,042 | +0.59% | 48.7만 |
|---|
| 2025.12.02 | ₩38,721 | ₩39,670 | ₩38,440 | ₩38,734 | +0.03% | 74.6만 |
|---|
| 2025.12.01 | ₩38,239 | ₩38,640 | ₩37,958 | ₩38,346 | +0.28% | 50.9만 |
|---|
| 2025.11.28 | ₩39,162 | ₩39,162 | ₩38,373 | ₩38,587 | -1.47% | 23.1만 |
|---|
| 2025.11.26 | ₩39,403 | ₩39,750 | ₩38,654 | ₩38,654 | -1.90% | 63.6만 |
|---|
| 2025.11.25 | ₩38,801 | ₩39,724 | ₩38,667 | ₩39,603 | +2.07% | 56.3만 |
|---|
| 2025.11.24 | ₩38,547 | ₩38,654 | ₩37,851 | ₩38,413 | -0.35% | 61.8만 |
|---|
| 2025.11.21 | ₩37,637 | ₩39,175 | ₩37,544 | ₩38,493 | +2.27% | 74.1만 |
|---|
| 2025.11.20 | ₩38,493 | ₩38,814 | ₩37,330 | ₩37,557 | -2.43% | 56.6만 |
|---|
| 2025.11.19 | ₩38,373 | ₩38,774 | ₩37,637 | ₩38,039 | -0.87% | 56.5만 |
|---|
| 2025.11.18 | ₩38,440 | ₩38,681 | ₩37,611 | ₩38,373 | -0.17% | 58.9만 |
|---|
| 2025.11.17 | ₩39,363 | ₩39,951 | ₩38,386 | ₩38,440 | -2.34% | 83.7만 |
|---|
| 2025.11.14 | ₩39,269 | ₩39,844 | ₩38,908 | ₩39,670 | +1.02% | 54만 |
|---|
| 2025.11.13 | ₩40,379 | ₩40,727 | ₩39,777 | ₩39,991 | -0.96% | 55.6만 |
|---|
| 2025.11.12 | ₩41,422 | ₩41,984 | ₩40,553 | ₩40,740 | -1.65% | 67.2만 |
|---|
| 2025.11.11 | ₩41,021 | ₩41,596 | ₩40,727 | ₩41,302 | +0.68% | 58.6만 |
|---|
| 2025.11.10 | ₩40,165 | ₩40,928 | ₩39,657 | ₩40,767 | +1.50% | 71.9만 |
|---|
| 2025.11.07 | ₩39,055 | ₩40,098 | ₩37,972 | ₩39,991 | +2.40% | 99.3만 |
|---|
| 2025.11.06 | ₩38,788 | ₩40,179 | ₩38,400 | ₩39,122 | +0.86% | 102만 |
|---|
| 2025.11.05 | ₩36,326 | ₩36,835 | ₩35,618 | ₩36,674 | +0.96% | 80.2만 |
|---|
| 2025.11.04 | ₩36,367 | ₩36,647 | ₩35,858 | ₩36,153 | -0.59% | 45.9만 |
|---|
| 2025.11.03 | ₩36,540 | ₩36,795 | ₩35,564 | ₩36,768 | +0.62% | 61.6만 |
|---|
| 2025.10.31 | ₩36,554 | ₩36,888 | ₩36,219 | ₩36,567 | +0.04% | 55.8만 |
|---|
| 2025.10.30 | ₩36,447 | ₩37,022 | ₩36,139 | ₩36,554 | +0.29% | 40만 |
|---|
| 2025.10.29 | ₩37,129 | ₩37,504 | ₩35,965 | ₩36,313 | -2.20% | 39.4만 |
|---|
| 2025.10.28 | ₩37,758 | ₩38,039 | ₩37,196 | ₩37,303 | -1.20% | 31.1만 |
|---|
| 2025.10.27 | ₩38,346 | ₩38,480 | ₩37,664 | ₩37,691 | -1.71% | 34.8만 |
|---|
| 2025.10.24 | ₩38,172 | ₩38,493 | ₩38,105 | ₩38,132 | -0.11% | 41.4만 |
|---|
| 2025.10.23 | ₩37,289 | ₩37,878 | ₩37,156 | ₩37,771 | +1.29% | 45.1만 |
|---|
| 2025.10.22 | ₩37,918 | ₩38,119 | ₩37,276 | ₩37,370 | -1.45% | 69.1만 |
|---|
| 2025.10.21 | ₩37,276 | ₩38,119 | ₩37,116 | ₩38,105 | +2.22% | 48.4만 |
|---|
| 2025.10.20 | ₩36,674 | ₩37,544 | ₩36,647 | ₩37,463 | +2.15% | 45.1만 |
|---|
| 2025.10.17 | ₩36,219 | ₩36,607 | ₩35,912 | ₩36,527 | +0.85% | 49.8만 |
|---|
| 2025.10.16 | ₩36,875 | ₩37,223 | ₩36,353 | ₩36,407 | -1.27% | 47.6만 |
|---|
| 2025.10.15 | ₩37,062 | ₩37,062 | ₩36,233 | ₩36,567 | -1.34% | 53.4만 |
|---|
| 2025.10.14 | ₩35,725 | ₩36,915 | ₩35,471 | ₩36,741 | +2.85% | 58.8만 |
|---|
| 2025.10.13 | ₩36,300 | ₩36,594 | ₩35,845 | ₩36,326 | +0.07% | 60.3만 |
|---|
| 2025.10.10 | ₩36,968 | ₩37,156 | ₩35,778 | ₩36,086 | -2.39% | 69.2만 |
|---|