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 | ₩50,272 | ₩50,299 | ₩50,112 | ₩50,232 | -0.08% | 116.5만 |
| 2026.10.08 | ₩50,313 | ₩50,420 | ₩50,232 | ₩50,246 | -0.13% | 137.7만 |
| 2026.10.07 | ₩50,446 | ₩50,486 | ₩50,286 | ₩50,299 | -0.29% | 89.9만 |
| 2026.10.06 | ₩50,500 | ₩50,513 | ₩50,326 | ₩50,353 | -0.29% | 78.8만 |
| 2026.10.05 | ₩50,366 | ₩50,540 | ₩50,366 | ₩50,433 | +0.13% | 91.9만 |
| 2026.10.02 | ₩50,420 | ₩50,647 | ₩50,339 | ₩50,353 | -0.13% | 173.1만 |
| 2026.10.01 | ₩50,446 | ₩50,446 | ₩50,246 | ₩50,420 | -0.05% | 83만 |
| 2026.09.30 | ₩50,313 | ₩50,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,179 |
| -0.27% |
| 171.6만 |
| 2026.09.29 | ₩50,246 | ₩50,406 | ₩50,219 | ₩50,353 | +0.21% | 113.3만 |
|---|
| 2026.09.28 | ₩50,192 | ₩50,420 | ₩50,165 | ₩50,326 | +0.27% | 203.6만 |
|---|
| 2026.09.25 | ₩50,152 | ₩50,232 | ₩50,139 | ₩50,152 | 0.00% | 142.2만 |
|---|
| 2026.09.24 | ₩50,206 | ₩50,326 | ₩50,099 | ₩50,125 | -0.16% | 122만 |
|---|
| 2026.09.23 | ₩50,326 | ₩50,353 | ₩50,072 | ₩50,072 | -0.50% | 95.4만 |
|---|
| 2026.09.22 | ₩50,446 | ₩50,446 | ₩50,219 | ₩50,219 | -0.45% | 156.4만 |
|---|
| 2026.09.21 | ₩50,339 | ₩50,446 | ₩50,272 | ₩50,299 | -0.08% | 126.7만 |
|---|
| 2026.09.18 | ₩50,620 | ₩50,620 | ₩50,246 | ₩50,366 | -0.50% | 260.2만 |
|---|
| 2026.09.17 | ₩50,674 | ₩50,834 | ₩50,567 | ₩50,674 | 0.00% | 82.1만 |
|---|
| 2026.09.16 | ₩50,259 | ₩50,727 | ₩50,246 | ₩50,647 | +0.77% | 245만 |
|---|
| 2026.09.15 | ₩50,379 | ₩50,393 | ₩50,272 | ₩50,299 | -0.16% | 75.9만 |
|---|
| 2026.09.14 | ₩50,473 | ₩50,527 | ₩50,299 | ₩50,353 | -0.24% | 100.1만 |
|---|
| 2026.09.11 | ₩50,527 | ₩50,567 | ₩50,286 | ₩50,286 | -0.48% | 149.3만 |
|---|
| 2026.09.10 | ₩50,473 | ₩50,567 | ₩50,460 | ₩50,486 | +0.03% | 142.5만 |
|---|
| 2026.09.09 | ₩50,473 | ₩50,513 | ₩50,446 | ₩50,500 | +0.05% | 120만 |
|---|
| 2026.09.08 | ₩50,420 | ₩50,527 | ₩50,420 | ₩50,473 | +0.11% | 133.3만 |
|---|
| 2026.09.04 | ₩50,473 | ₩50,513 | ₩50,460 | ₩50,486 | +0.03% | 61.9만 |
|---|
| 2026.09.03 | ₩50,634 | ₩50,634 | ₩50,473 | ₩50,500 | -0.26% | 137.3만 |
|---|
| 2026.09.02 | ₩50,473 | ₩50,593 | ₩50,460 | ₩50,553 | +0.16% | 93만 |
|---|
| 2026.09.01 | ₩50,446 | ₩50,593 | ₩50,366 | ₩50,580 | +0.27% | 115.2만 |
|---|
| 2026.08.31 | ₩50,460 | ₩50,513 | ₩50,433 | ₩50,446 | -0.03% | 159.4만 |
|---|
| 2026.08.28 | ₩50,446 | ₩50,553 | ₩50,446 | ₩50,473 | +0.05% | 64.4만 |
|---|
| 2026.08.27 | ₩50,366 | ₩50,553 | ₩50,353 | ₩50,486 | +0.24% | 76.7만 |
|---|
| 2026.08.26 | ₩50,339 | ₩50,420 | ₩50,326 | ₩50,326 | -0.03% | 82.5만 |
|---|
| 2026.08.25 | ₩50,286 | ₩50,446 | ₩50,272 | ₩50,446 | +0.32% | 109.9만 |
|---|
| 2026.08.24 | ₩50,259 | ₩50,353 | ₩50,246 | ₩50,326 | +0.13% | 71.5만 |
|---|
| 2026.08.21 | ₩50,286 | ₩50,366 | ₩50,259 | ₩50,259 | -0.05% | 80.8만 |
|---|
| 2026.08.20 | ₩50,246 | ₩50,406 | ₩50,219 | ₩50,353 | +0.21% | 100.2만 |
|---|
| 2026.08.19 | ₩50,192 | ₩50,446 | ₩50,112 | ₩50,433 | +0.48% | 113.8만 |
|---|
| 2026.08.18 | ₩50,446 | ₩50,446 | ₩50,005 | ₩50,059 | -0.77% | 153.1만 |
|---|
| 2026.08.17 | ₩50,567 | ₩50,620 | ₩50,393 | ₩50,393 | -0.34% | 114.2만 |
|---|
| 2026.08.14 | ₩50,687 | ₩50,754 | ₩50,580 | ₩50,620 | -0.13% | 97.6만 |
|---|
| 2026.08.13 | ₩50,620 | ₩50,741 | ₩50,513 | ₩50,714 | +0.18% | 116.9만 |
|---|
| 2026.08.12 | ₩50,486 | ₩50,634 | ₩50,486 | ₩50,567 | +0.16% | 103.8만 |
|---|
| 2026.08.11 | ₩50,446 | ₩50,540 | ₩50,433 | ₩50,500 | +0.11% | 83.3만 |
|---|
| 2026.08.10 | ₩50,527 | ₩50,593 | ₩50,433 | ₩50,486 | -0.08% | 84.8만 |
|---|
| 2026.08.07 | ₩50,553 | ₩50,593 | ₩50,446 | ₩50,567 | +0.03% | 47.8만 |
|---|
| 2026.08.06 | ₩50,620 | ₩50,620 | ₩50,553 | ₩50,580 | -0.08% | 65.6만 |
|---|
| 2026.08.05 | ₩50,687 | ₩50,727 | ₩50,460 | ₩50,553 | -0.26% | 85.5만 |
|---|
| 2026.08.04 | ₩50,634 | ₩50,754 | ₩50,486 | ₩50,634 | 0.00% | 112.2만 |
|---|
| 2026.08.03 | ₩50,620 | ₩50,741 | ₩50,620 | ₩50,674 | +0.11% | 53.4만 |
|---|
| 2026.07.31 | ₩50,553 | ₩50,674 | ₩50,446 | ₩50,647 | +0.19% | 56.8만 |
|---|
| 2026.07.30 | ₩50,553 | ₩50,674 | ₩50,500 | ₩50,540 | -0.03% | 71.1만 |
|---|
| 2026.07.29 | ₩50,500 | ₩50,647 | ₩50,473 | ₩50,473 | -0.05% | 98.4만 |
|---|
| 2026.07.28 | ₩50,607 | ₩50,727 | ₩50,486 | ₩50,486 | -0.24% | 72.7만 |
|---|
| 2026.07.27 | ₩50,674 | ₩50,807 | ₩50,540 | ₩50,580 | -0.18% | 52만 |
|---|
| 2026.07.24 | ₩50,567 | ₩50,567 | ₩50,366 | ₩50,379 | -0.37% | 48.3만 |
|---|
| 2026.07.23 | ₩50,433 | ₩50,473 | ₩50,379 | ₩50,393 | -0.08% | 81.2만 |
|---|
| 2026.07.22 | ₩50,593 | ₩50,660 | ₩50,353 | ₩50,366 | -0.45% | 149.7만 |
|---|
| 2026.07.21 | ₩50,553 | ₩50,767 | ₩50,500 | ₩50,714 | +0.32% | 98.8만 |
|---|
| 2026.07.20 | ₩50,821 | ₩50,834 | ₩50,393 | ₩50,527 | -0.58% | 79.8만 |
|---|
| 2026.07.17 | ₩50,754 | ₩50,941 | ₩50,660 | ₩50,660 | -0.18% | 95.4만 |
|---|
| 2026.07.16 | ₩50,687 | ₩50,914 | ₩50,607 | ₩50,834 | +0.29% | 97.6만 |
|---|
| 2026.07.15 | ₩50,821 | ₩50,968 | ₩50,473 | ₩50,500 | -0.63% | 101.1만 |
|---|
| 2026.07.14 | ₩50,540 | ₩51,128 | ₩50,527 | ₩50,741 | +0.40% | 111.4만 |
|---|
| 2026.07.13 | ₩50,727 | ₩50,794 | ₩50,567 | ₩50,580 | -0.29% | 105.5만 |
|---|
| 2026.07.10 | ₩50,553 | ₩50,754 | ₩50,500 | ₩50,660 | +0.21% | 142.7만 |
|---|
| 2026.07.09 | ₩50,232 | ₩50,527 | ₩50,219 | ₩50,527 | +0.59% | 73.2만 |
|---|
| 2026.07.08 | ₩50,232 | ₩50,393 | ₩50,165 | ₩50,299 | +0.13% | 85.7만 |
|---|
| 2026.07.07 | ₩50,433 | ₩50,433 | ₩50,206 | ₩50,246 | -0.37% | 118.9만 |
|---|
| 2026.07.06 | ₩50,393 | ₩50,473 | ₩50,206 | ₩50,206 | -0.37% | 48.3만 |
|---|
| 2026.07.02 | ₩50,379 | ₩50,486 | ₩50,379 | ₩50,460 | +0.16% | 69만 |
|---|
| 2026.07.01 | ₩50,406 | ₩50,540 | ₩50,286 | ₩50,393 | -0.03% | 74.4만 |
|---|
| 2026.06.30 | ₩50,152 | ₩50,353 | ₩50,152 | ₩50,339 | +0.37% | 70.5만 |
|---|
| 2026.06.29 | ₩50,446 | ₩50,634 | ₩50,045 | ₩50,059 | -0.77% | 90.4만 |
|---|
| 2026.06.26 | ₩50,259 | ₩50,433 | ₩50,125 | ₩50,420 | +0.32% | 182.3만 |
|---|
| 2026.06.25 | ₩49,965 | ₩50,139 | ₩49,911 | ₩50,059 | +0.19% | 98.4만 |
|---|
| 2026.06.24 | ₩50,286 | ₩50,353 | ₩49,818 | ₩50,085 | -0.40% | 422.6만 |
|---|
| 2026.06.23 | ₩50,406 | ₩50,420 | ₩50,286 | ₩50,286 | -0.24% | 54.3만 |
|---|
| 2026.06.22 | ₩50,366 | ₩50,486 | ₩50,286 | ₩50,299 | -0.13% | 106.9만 |
|---|
| 2026.06.18 | ₩50,406 | ₩50,473 | ₩50,326 | ₩50,473 | +0.13% | 154.3만 |
|---|
| 2026.06.17 | ₩50,272 | ₩50,500 | ₩50,192 | ₩50,299 | +0.05% | 162만 |
|---|
| 2026.06.16 | ₩50,339 | ₩50,460 | ₩50,192 | ₩50,299 | -0.08% | 247.1만 |
|---|
| 2026.06.15 | ₩50,219 | ₩50,393 | ₩50,219 | ₩50,246 | +0.05% | 52.6만 |
|---|
| 2026.06.12 | ₩50,246 | ₩50,326 | ₩50,192 | ₩50,313 | +0.13% | 50.5만 |
|---|
| 2026.06.11 | ₩50,232 | ₩50,420 | ₩50,125 | ₩50,313 | +0.16% | 132.8만 |
|---|
| 2026.06.10 | ₩50,125 | ₩50,714 | ₩50,099 | ₩50,379 | +0.51% | 155.1만 |
|---|
| 2026.06.09 | ₩50,085 | ₩50,259 | ₩50,032 | ₩50,206 | +0.24% | 158.5만 |
|---|
| 2026.06.08 | ₩50,045 | ₩50,219 | ₩49,952 | ₩50,139 | +0.19% | 159.1만 |
|---|
| 2026.06.05 | ₩50,112 | ₩50,112 | ₩49,978 | ₩50,045 | -0.13% | 101.8만 |
|---|
| 2026.06.04 | ₩50,072 | ₩50,179 | ₩49,978 | ₩49,992 | -0.16% | 198만 |
|---|
| 2026.06.03 | ₩50,219 | ₩50,259 | ₩49,804 | ₩50,018 | -0.40% | 476만 |
|---|
| 2026.06.02 | ₩50,152 | ₩50,299 | ₩50,152 | ₩50,259 | +0.21% | 232.4만 |
|---|
| 2026.06.01 | ₩50,473 | ₩50,486 | ₩50,232 | ₩50,259 | -0.42% | 197만 |
|---|
| 2026.05.29 | ₩50,393 | ₩50,593 | ₩50,059 | ₩50,232 | -0.32% | 436.9만 |
|---|
| 2026.05.28 | ₩50,527 | ₩50,553 | ₩50,192 | ₩50,272 | -0.50% | 249.3만 |
|---|
| 2026.05.27 | ₩50,339 | ₩50,553 | ₩50,326 | ₩50,406 | +0.13% | 329.2만 |
|---|
| 2026.05.26 | ₩50,420 | ₩50,460 | ₩50,259 | ₩50,366 | -0.11% | 459만 |
|---|
| 2026.05.22 | ₩50,553 | ₩50,620 | ₩50,420 | ₩50,420 | -0.26% | 162.7만 |
|---|
| 2026.05.21 | ₩50,486 | ₩50,687 | ₩50,446 | ₩50,593 | +0.21% | 447.1만 |
|---|
| 2026.05.20 | ₩50,393 | ₩50,527 | ₩50,393 | ₩50,460 | +0.13% | 466만 |
|---|
| 2026.05.19 | ₩50,513 | ₩50,553 | ₩50,339 | ₩50,393 | -0.24% | 454.9만 |
|---|
| 2026.05.18 | ₩50,553 | ₩50,700 | ₩50,446 | ₩50,513 | -0.08% | 1309.8만 |
|---|
| 2026.05.15 | ₩39,373 | ₩40,269 | ₩39,145 | ₩39,667 | +0.75% | 52.1만 |
|---|
| 2026.05.14 | ₩38,116 | ₩39,413 | ₩37,808 | ₩38,958 | +2.21% | 61.9만 |
|---|
| 2026.05.13 | ₩37,888 | ₩38,343 | ₩37,086 | ₩38,236 | +0.92% | 66.1만 |
|---|
| 2026.05.12 | ₩39,279 | ₩39,493 | ₩38,289 | ₩38,356 | -2.35% | 50.3만 |
|---|
| 2026.05.11 | ₩40,162 | ₩40,764 | ₩39,132 | ₩39,252 | -2.26% | 50.1만 |
|---|
| 2026.05.08 | ₩39,961 | ₩40,871 | ₩39,547 | ₩40,630 | +1.67% | 51.6만 |
|---|
| 2026.05.07 | ₩40,215 | ₩41,044 | ₩40,055 | ₩40,349 | +0.33% | 41.7만 |
|---|
| 2026.05.06 | ₩40,135 | ₩40,135 | ₩38,490 | ₩39,373 | -1.90% | 56.6만 |
|---|
| 2026.05.05 | ₩40,563 | ₩40,844 | ₩39,654 | ₩40,269 | -0.73% | 42.2만 |
|---|
| 2026.05.04 | ₩40,376 | ₩41,379 | ₩40,349 | ₩40,536 | +0.40% | 39.3만 |
|---|
| 2026.05.01 | ₩40,068 | ₩41,085 | ₩39,627 | ₩40,403 | +0.83% | 44.9만 |
|---|
| 2026.04.30 | ₩39,065 | ₩39,359 | ₩38,557 | ₩39,092 | +0.07% | 62.9만 |
|---|
| 2026.04.29 | ₩39,480 | ₩39,948 | ₩39,426 | ₩39,640 | +0.41% | 64.1만 |
|---|
| 2026.04.28 | ₩40,028 | ₩40,510 | ₩39,627 | ₩39,787 | -0.60% | 50.6만 |
|---|
| 2026.04.27 | ₩38,998 | ₩40,242 | ₩38,731 | ₩39,613 | +1.58% | 48.3만 |
|---|
| 2026.04.24 | ₩37,728 | ₩39,132 | ₩37,728 | ₩39,119 | +3.69% | 34.4만 |
|---|
| 2026.04.23 | ₩38,410 | ₩38,931 | ₩37,046 | ₩37,581 | -2.16% | 45만 |
|---|
| 2026.04.22 | ₩39,252 | ₩39,640 | ₩39,079 | ₩39,386 | +0.34% | 38.4만 |
|---|
| 2026.04.21 | ₩39,573 | ₩40,550 | ₩38,945 | ₩39,025 | -1.39% | 51.1만 |
|---|
| 2026.04.20 | ₩38,450 | ₩39,507 | ₩38,410 | ₩39,400 | +2.47% | 47.6만 |
|---|
| 2026.04.17 | ₩38,584 | ₩39,199 | ₩38,289 | ₩38,490 | -0.24% | 47.6만 |
|---|
| 2026.04.16 | ₩37,260 | ₩37,781 | ₩37,113 | ₩37,741 | +1.29% | 43.1만 |
|---|
| 2026.04.15 | ₩35,548 | ₩36,685 | ₩35,548 | ₩36,591 | +2.93% | 50.7만 |
|---|
| 2026.04.14 | ₩35,789 | ₩36,578 | ₩34,893 | ₩35,040 | -2.09% | 51.9만 |
|---|
| 2026.04.13 | ₩34,424 | ₩35,949 | ₩34,424 | ₩35,561 | +3.30% | 70.9만 |
|---|
| 2026.04.10 | ₩35,454 | ₩35,682 | ₩34,144 | ₩34,438 | -2.87% | 55.7만 |
|---|
| 2026.04.09 | ₩34,959 | ₩35,695 | ₩34,197 | ₩35,561 | +1.72% | 74.3만 |
|---|
| 2026.04.08 | ₩37,688 | ₩38,089 | ₩35,307 | ₩35,454 | -5.93% | 118.8만 |
|---|
| 2026.04.07 | ₩36,832 | ₩37,139 | ₩36,404 | ₩36,578 | -0.69% | 91.5만 |
|---|
| 2026.04.06 | ₩36,243 | ₩37,019 | ₩35,815 | ₩36,872 | +1.73% | 44.4만 |
|---|
| 2026.04.02 | ₩35,013 | ₩36,484 | ₩34,585 | ₩36,324 | +3.74% | 53.8만 |
|---|
| 2026.04.01 | ₩36,297 | ₩36,297 | ₩35,040 | ₩35,481 | -2.25% | 51.7만 |
|---|
| 2026.03.31 | ₩35,615 | ₩36,136 | ₩34,973 | ₩35,468 | -0.41% | 46.3만 |
|---|
| 2026.03.30 | ₩34,652 | ₩35,668 | ₩34,491 | ₩35,173 | +1.51% | 54.3만 |
|---|
| 2026.03.27 | ₩34,117 | ₩34,719 | ₩33,635 | ₩34,398 | +0.82% | 84.2만 |
|---|
| 2026.03.26 | ₩33,889 | ₩35,106 | ₩33,889 | ₩34,652 | +2.25% | 59.9만 |
|---|
| 2026.03.25 | ₩35,454 | ₩35,829 | ₩33,876 | ₩34,130 | -3.73% | 60.7만 |
|---|
| 2026.03.24 | ₩36,283 | ₩36,658 | ₩34,505 | ₩34,545 | -4.79% | 69.4만 |
|---|
| 2026.03.23 | ₩35,909 | ₩36,965 | ₩35,869 | ₩36,658 | +2.09% | 65.6만 |
|---|
| 2026.03.20 | ₩36,364 | ₩36,364 | ₩35,374 | ₩35,548 | -2.24% | 152만 |
|---|
| 2026.03.19 | ₩36,872 | ₩38,236 | ₩36,150 | ₩36,537 | -0.91% | 81.2만 |
|---|
| 2026.03.18 | ₩36,832 | ₩37,353 | ₩36,805 | ₩36,925 | +0.25% | 66.2만 |
|---|
| 2026.03.17 | ₩37,179 | ₩38,437 | ₩36,952 | ₩37,380 | +0.54% | 57.8만 |
|---|
| 2026.03.16 | ₩37,460 | ₩37,728 | ₩37,046 | ₩37,072 | -1.04% | 67.8만 |
|---|
| 2026.03.13 | ₩38,102 | ₩38,651 | ₩36,618 | ₩37,380 | -1.90% | 66.9만 |
|---|
| 2026.03.12 | ₩38,289 | ₩39,052 | ₩37,500 | ₩38,182 | -0.28% | 71.5만 |
|---|
| 2026.03.11 | ₩39,052 | ₩39,587 | ₩37,072 | ₩38,223 | -2.12% | 93.1만 |
|---|
| 2026.03.10 | ₩39,707 | ₩39,988 | ₩38,209 | ₩38,838 | -2.19% | 90.5만 |
|---|
| 2026.03.09 | ₩38,865 | ₩39,988 | ₩37,902 | ₩39,694 | +2.13% | 84.3만 |
|---|
| 2026.03.06 | ₩39,038 | ₩39,520 | ₩37,955 | ₩39,306 | +0.69% | 90만 |
|---|
| 2026.03.05 | ₩38,370 | ₩39,694 | ₩38,330 | ₩39,132 | +1.99% | 96.8만 |
|---|
| 2026.03.04 | ₩38,477 | ₩38,838 | ₩37,741 | ₩38,330 | -0.38% | 76.9만 |
|---|
| 2026.03.03 | ₩37,286 | ₩38,945 | ₩36,310 | ₩38,463 | +3.16% | 101.7만 |
|---|
| 2026.03.02 | ₩35,240 | ₩37,835 | ₩35,240 | ₩37,420 | +6.19% | 102.4만 |
|---|
| 2026.02.27 | ₩35,521 | ₩36,377 | ₩34,959 | ₩36,337 | +2.30% | 146.8만 |
|---|
| 2026.02.26 | ₩35,575 | ₩36,604 | ₩35,508 | ₩36,457 | +2.48% | 134.7만 |
|---|
| 2026.02.25 | ₩34,438 | ₩35,401 | ₩33,635 | ₩35,227 | +2.29% | 109만 |
|---|
| 2026.02.24 | ₩32,886 | ₩34,772 | ₩32,886 | ₩34,558 | +5.08% | 149.4만 |
|---|
| 2026.02.23 | ₩33,435 | ₩33,555 | ₩32,418 | ₩32,793 | -1.92% | 128만 |
|---|
| 2026.02.20 | ₩33,889 | ₩34,852 | ₩33,435 | ₩34,291 | +1.18% | 118.8만 |
|---|
| 2026.02.19 | ₩33,408 | ₩33,836 | ₩32,913 | ₩33,836 | +1.28% | 92.6만 |
|---|
| 2026.02.18 | ₩32,779 | ₩33,675 | ₩32,579 | ₩33,582 | +2.45% | 100만 |
|---|
| 2026.02.17 | ₩33,087 | ₩33,408 | ₩31,710 | ₩32,833 | -0.77% | 108.9만 |
|---|
| 2026.02.13 | ₩31,482 | ₩32,846 | ₩31,014 | ₩32,579 | +3.48% | 129만 |
|---|
| 2026.02.12 | ₩33,769 | ₩33,769 | ₩30,359 | ₩31,054 | -8.04% | 94만 |
|---|
| 2026.02.11 | ₩32,071 | ₩32,151 | ₩30,345 | ₩31,054 | -3.17% | 72만 |
|---|
| 2026.02.10 | ₩31,843 | ₩32,619 | ₩31,696 | ₩32,231 | +1.22% | 73.5만 |
|---|
| 2026.02.09 | ₩31,335 | ₩32,017 | ₩30,573 | ₩31,696 | +1.15% | 96.1만 |
|---|
| 2026.02.06 | ₩32,097 | ₩32,204 | ₩30,078 | ₩31,041 | -3.29% | 144만 |
|---|
| 2026.02.05 | ₩30,653 | ₩31,469 | ₩29,770 | ₩29,984 | -2.18% | 92.6만 |
|---|
| 2026.02.04 | ₩29,650 | ₩30,907 | ₩29,035 | ₩30,506 | +2.89% | 88.4만 |
|---|
| 2026.02.03 | ₩32,231 | ₩32,231 | ₩29,851 | ₩30,051 | -6.76% | 75.4만 |
|---|
| 2026.02.02 | ₩32,713 | ₩33,368 | ₩32,244 | ₩32,779 | +0.20% | 60.6만 |
|---|
| 2026.01.30 | ₩32,271 | ₩32,833 | ₩32,030 | ₩32,565 | +0.91% | 73.5만 |
|---|
| 2026.01.29 | ₩32,739 | ₩32,739 | ₩31,763 | ₩32,351 | -1.18% | 58.7만 |
|---|
| 2026.01.28 | ₩34,050 | ₩34,331 | ₩33,167 | ₩33,207 | -2.47% | 58.8만 |
|---|
| 2026.01.27 | ₩34,799 | ₩35,053 | ₩33,154 | ₩33,662 | -3.27% | 54.3만 |
|---|
| 2026.01.26 | ₩34,491 | ₩35,106 | ₩34,224 | ₩35,013 | +1.51% | 46.1만 |
|---|
| 2026.01.23 | ₩34,491 | ₩34,812 | ₩34,210 | ₩34,451 | -0.12% | 68.8만 |
|---|
| 2026.01.22 | ₩33,675 | ₩34,518 | ₩33,475 | ₩34,478 | +2.38% | 47.5만 |
|---|
| 2026.01.21 | ₩33,301 | ₩33,702 | ₩33,194 | ₩33,461 | +0.48% | 43만 |
|---|
| 2026.01.20 | ₩32,886 | ₩33,649 | ₩32,886 | ₩33,141 | +0.77% | 50.7만 |
|---|
| 2026.01.16 | ₩34,251 | ₩34,304 | ₩33,368 | ₩33,528 | -2.11% | 37.6만 |
|---|
| 2026.01.15 | ₩34,545 | ₩34,866 | ₩34,157 | ₩34,264 | -0.81% | 44.7만 |
|---|
| 2026.01.14 | ₩34,719 | ₩34,973 | ₩34,090 | ₩34,505 | -0.62% | 80.7만 |
|---|
| 2026.01.13 | ₩37,527 | ₩37,527 | ₩34,799 | ₩34,959 | -6.84% | 76.2만 |
|---|
| 2026.01.12 | ₩37,260 | ₩37,460 | ₩36,899 | ₩37,006 | -0.68% | 49.6만 |
|---|
| 2026.01.09 | ₩37,113 | ₩37,500 | ₩36,591 | ₩37,313 | +0.54% | 45.4만 |
|---|
| 2026.01.08 | ₩37,527 | ₩37,875 | ₩36,992 | ₩37,139 | -1.03% | 59.8만 |
|---|
| 2026.01.07 | ₩38,062 | ₩38,356 | ₩37,714 | ₩37,875 | -0.49% | 68만 |
|---|
| 2026.01.06 | ₩37,567 | ₩38,289 | ₩37,460 | ₩37,928 | +0.96% | 35.3만 |
|---|
| 2026.01.05 | ₩36,471 | ₩37,969 | ₩36,471 | ₩37,821 | +3.70% | 49.2만 |
|---|
| 2026.01.02 | ₩39,306 | ₩39,600 | ₩36,471 | ₩36,671 | -6.70% | 56.9만 |
|---|
| 2025.12.31 | ₩39,667 | ₩39,894 | ₩39,119 | ₩39,279 | -0.98% | 27.3만 |
|---|
| 2025.12.30 | ₩39,667 | ₩40,135 | ₩39,667 | ₩39,854 | +0.47% | 30.8만 |
|---|
| 2025.12.29 | ₩39,774 | ₩40,095 | ₩39,654 | ₩39,774 | 0.00% | 32.2만 |
|---|
| 2025.12.26 | ₩39,520 | ₩40,015 | ₩39,453 | ₩39,988 | +1.18% | 19.1만 |
|---|
| 2025.12.24 | ₩39,667 | ₩39,961 | ₩39,587 | ₩39,868 | +0.51% | 12.3만 |
|---|
| 2025.12.23 | ₩40,055 | ₩40,229 | ₩39,426 | ₩39,640 | -1.04% | 43만 |
|---|
| 2025.12.22 | ₩39,787 | ₩40,630 | ₩39,640 | ₩40,376 | +1.48% | 42.5만 |
|---|
| 2025.12.19 | ₩39,734 | ₩39,975 | ₩38,985 | ₩39,627 | -0.27% | 194.2만 |
|---|
| 2025.12.18 | ₩40,095 | ₩40,617 | ₩39,787 | ₩39,908 | -0.47% | 45.5만 |
|---|
| 2025.12.17 | ₩39,814 | ₩40,590 | ₩39,694 | ₩39,814 | 0.00% | 53.1만 |
|---|
| 2025.12.16 | ₩38,985 | ₩40,028 | ₩38,985 | ₩39,881 | +2.30% | 57.5만 |
|---|
| 2025.12.15 | ₩40,282 | ₩40,403 | ₩38,998 | ₩39,065 | -3.02% | 61.3만 |
|---|
| 2025.12.12 | ₩40,603 | ₩40,964 | ₩40,255 | ₩40,403 | -0.49% | 58.5만 |
|---|
| 2025.12.11 | ₩40,001 | ₩40,724 | ₩40,001 | ₩40,523 | +1.30% | 41.1만 |
|---|
| 2025.12.10 | ₩39,306 | ₩40,523 | ₩39,306 | ₩40,028 | +1.84% | 49.3만 |
|---|
| 2025.12.09 | ₩38,784 | ₩39,921 | ₩38,758 | ₩39,426 | +1.66% | 42.6만 |
|---|
| 2025.12.08 | ₩39,868 | ₩39,988 | ₩38,878 | ₩38,918 | -2.38% | 56.4만 |
|---|
| 2025.12.05 | ₩38,477 | ₩39,520 | ₩38,249 | ₩39,386 | +2.36% | 53.1만 |
|---|
| 2025.12.04 | ₩39,279 | ₩39,400 | ₩38,223 | ₩38,450 | -2.11% | 58.4만 |
|---|
| 2025.12.03 | ₩38,811 | ₩39,226 | ₩38,490 | ₩39,038 | +0.59% | 48.7만 |
|---|
| 2025.12.02 | ₩38,717 | ₩39,667 | ₩38,437 | ₩38,731 | +0.03% | 74.6만 |
|---|
| 2025.12.01 | ₩38,236 | ₩38,637 | ₩37,955 | ₩38,343 | +0.28% | 50.9만 |
|---|
| 2025.11.28 | ₩39,159 | ₩39,159 | ₩38,370 | ₩38,584 | -1.47% | 23.1만 |
|---|
| 2025.11.26 | ₩39,400 | ₩39,747 | ₩38,651 | ₩38,651 | -1.90% | 63.6만 |
|---|
| 2025.11.25 | ₩38,798 | ₩39,720 | ₩38,664 | ₩39,600 | +2.07% | 56.3만 |
|---|
| 2025.11.24 | ₩38,544 | ₩38,651 | ₩37,848 | ₩38,410 | -0.35% | 61.8만 |
|---|
| 2025.11.21 | ₩37,634 | ₩39,172 | ₩37,541 | ₩38,490 | +2.27% | 74.1만 |
|---|
| 2025.11.20 | ₩38,490 | ₩38,811 | ₩37,327 | ₩37,554 | -2.43% | 56.6만 |
|---|
| 2025.11.19 | ₩38,370 | ₩38,771 | ₩37,634 | ₩38,035 | -0.87% | 56.5만 |
|---|
| 2025.11.18 | ₩38,437 | ₩38,677 | ₩37,607 | ₩38,370 | -0.17% | 58.9만 |
|---|
| 2025.11.17 | ₩39,359 | ₩39,948 | ₩38,383 | ₩38,437 | -2.34% | 83.7만 |
|---|
| 2025.11.14 | ₩39,266 | ₩39,841 | ₩38,905 | ₩39,667 | +1.02% | 54만 |
|---|
| 2025.11.13 | ₩40,376 | ₩40,724 | ₩39,774 | ₩39,988 | -0.96% | 55.6만 |
|---|
| 2025.11.12 | ₩41,419 | ₩41,981 | ₩40,550 | ₩40,737 | -1.65% | 67.2만 |
|---|
| 2025.11.11 | ₩41,018 | ₩41,593 | ₩40,724 | ₩41,299 | +0.68% | 58.6만 |
|---|
| 2025.11.10 | ₩40,162 | ₩40,924 | ₩39,654 | ₩40,764 | +1.50% | 71.9만 |
|---|
| 2025.11.07 | ₩39,052 | ₩40,095 | ₩37,969 | ₩39,988 | +2.40% | 99.3만 |
|---|
| 2025.11.06 | ₩38,784 | ₩40,175 | ₩38,396 | ₩39,119 | +0.86% | 102만 |
|---|
| 2025.11.05 | ₩36,324 | ₩36,832 | ₩35,615 | ₩36,671 | +0.96% | 80.2만 |
|---|
| 2025.11.04 | ₩36,364 | ₩36,644 | ₩35,855 | ₩36,150 | -0.59% | 45.9만 |
|---|
| 2025.11.03 | ₩36,537 | ₩36,792 | ₩35,561 | ₩36,765 | +0.62% | 61.6만 |
|---|
| 2025.10.31 | ₩36,551 | ₩36,885 | ₩36,217 | ₩36,564 | +0.04% | 55.8만 |
|---|
| 2025.10.30 | ₩36,444 | ₩37,019 | ₩36,136 | ₩36,551 | +0.29% | 40만 |
|---|
| 2025.10.29 | ₩37,126 | ₩37,500 | ₩35,962 | ₩36,310 | -2.20% | 39.4만 |
|---|
| 2025.10.28 | ₩37,755 | ₩38,035 | ₩37,193 | ₩37,300 | -1.20% | 31.1만 |
|---|
| 2025.10.27 | ₩38,343 | ₩38,477 | ₩37,661 | ₩37,688 | -1.71% | 34.8만 |
|---|
| 2025.10.24 | ₩38,169 | ₩38,490 | ₩38,102 | ₩38,129 | -0.11% | 41.4만 |
|---|
| 2025.10.23 | ₩37,286 | ₩37,875 | ₩37,153 | ₩37,768 | +1.29% | 45.1만 |
|---|
| 2025.10.22 | ₩37,915 | ₩38,116 | ₩37,273 | ₩37,367 | -1.45% | 69.1만 |
|---|
| 2025.10.21 | ₩37,273 | ₩38,116 | ₩37,113 | ₩38,102 | +2.22% | 48.4만 |
|---|
| 2025.10.20 | ₩36,671 | ₩37,541 | ₩36,644 | ₩37,460 | +2.15% | 45.1만 |
|---|
| 2025.10.17 | ₩36,217 | ₩36,604 | ₩35,909 | ₩36,524 | +0.85% | 49.8만 |
|---|
| 2025.10.16 | ₩36,872 | ₩37,220 | ₩36,350 | ₩36,404 | -1.27% | 47.6만 |
|---|
| 2025.10.15 | ₩37,059 | ₩37,059 | ₩36,230 | ₩36,564 | -1.34% | 53.4만 |
|---|
| 2025.10.14 | ₩35,722 | ₩36,912 | ₩35,468 | ₩36,738 | +2.85% | 58.8만 |
|---|
| 2025.10.13 | ₩36,297 | ₩36,591 | ₩35,842 | ₩36,324 | +0.07% | 60.3만 |
|---|
| 2025.10.10 | ₩36,965 | ₩37,153 | ₩35,775 | ₩36,083 | -2.39% | 69.2만 |
|---|