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 | ₩50,216 | ₩50,242 | ₩50,055 | ₩50,176 | -0.08% | 116.5만 |
| 2026.10.08 | ₩50,256 | ₩50,363 | ₩50,176 | ₩50,189 | -0.13% | 137.7만 |
| 2026.10.07 | ₩50,389 | ₩50,429 | ₩50,229 | ₩50,242 | -0.29% | 89.9만 |
| 2026.10.06 | ₩50,443 | ₩50,456 | ₩50,269 | ₩50,296 | -0.29% | 78.8만 |
| 2026.10.05 | ₩50,309 | ₩50,483 | ₩50,309 | ₩50,376 | +0.13% | 91.9만 |
| 2026.10.02 | ₩50,363 | ₩50,590 | ₩50,283 | ₩50,296 | -0.13% | 173.1만 |
| 2026.10.01 | ₩50,389 | ₩50,389 | ₩50,189 | ₩50,363 | -0.05% | 83만 |
| 2026.09.30 | ₩50,256 | ₩50,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,122 |
| -0.27% |
| 171.6만 |
| 2026.09.29 | ₩50,189 | ₩50,349 | ₩50,162 | ₩50,296 | +0.21% | 113.3만 |
|---|
| 2026.09.28 | ₩50,136 | ₩50,363 | ₩50,109 | ₩50,269 | +0.27% | 203.6만 |
|---|
| 2026.09.25 | ₩50,096 | ₩50,176 | ₩50,082 | ₩50,096 | 0.00% | 142.2만 |
|---|
| 2026.09.24 | ₩50,149 | ₩50,269 | ₩50,042 | ₩50,069 | -0.16% | 122만 |
|---|
| 2026.09.23 | ₩50,269 | ₩50,296 | ₩50,015 | ₩50,015 | -0.50% | 95.4만 |
|---|
| 2026.09.22 | ₩50,389 | ₩50,389 | ₩50,162 | ₩50,162 | -0.45% | 156.4만 |
|---|
| 2026.09.21 | ₩50,283 | ₩50,389 | ₩50,216 | ₩50,242 | -0.08% | 126.7만 |
|---|
| 2026.09.18 | ₩50,563 | ₩50,563 | ₩50,189 | ₩50,309 | -0.50% | 260.2만 |
|---|
| 2026.09.17 | ₩50,616 | ₩50,777 | ₩50,510 | ₩50,616 | 0.00% | 82.1만 |
|---|
| 2026.09.16 | ₩50,202 | ₩50,670 | ₩50,189 | ₩50,590 | +0.77% | 245만 |
|---|
| 2026.09.15 | ₩50,323 | ₩50,336 | ₩50,216 | ₩50,242 | -0.16% | 75.9만 |
|---|
| 2026.09.14 | ₩50,416 | ₩50,470 | ₩50,242 | ₩50,296 | -0.24% | 100.1만 |
|---|
| 2026.09.11 | ₩50,470 | ₩50,510 | ₩50,229 | ₩50,229 | -0.48% | 149.3만 |
|---|
| 2026.09.10 | ₩50,416 | ₩50,510 | ₩50,403 | ₩50,429 | +0.03% | 142.5만 |
|---|
| 2026.09.09 | ₩50,416 | ₩50,456 | ₩50,389 | ₩50,443 | +0.05% | 120만 |
|---|
| 2026.09.08 | ₩50,363 | ₩50,470 | ₩50,363 | ₩50,416 | +0.11% | 133.3만 |
|---|
| 2026.09.04 | ₩50,416 | ₩50,456 | ₩50,403 | ₩50,429 | +0.03% | 61.9만 |
|---|
| 2026.09.03 | ₩50,576 | ₩50,576 | ₩50,416 | ₩50,443 | -0.26% | 137.3만 |
|---|
| 2026.09.02 | ₩50,416 | ₩50,536 | ₩50,403 | ₩50,496 | +0.16% | 93만 |
|---|
| 2026.09.01 | ₩50,389 | ₩50,536 | ₩50,309 | ₩50,523 | +0.27% | 115.2만 |
|---|
| 2026.08.31 | ₩50,403 | ₩50,456 | ₩50,376 | ₩50,389 | -0.03% | 159.4만 |
|---|
| 2026.08.28 | ₩50,389 | ₩50,496 | ₩50,389 | ₩50,416 | +0.05% | 64.4만 |
|---|
| 2026.08.27 | ₩50,309 | ₩50,496 | ₩50,296 | ₩50,429 | +0.24% | 76.7만 |
|---|
| 2026.08.26 | ₩50,283 | ₩50,363 | ₩50,269 | ₩50,269 | -0.03% | 82.5만 |
|---|
| 2026.08.25 | ₩50,229 | ₩50,389 | ₩50,216 | ₩50,389 | +0.32% | 109.9만 |
|---|
| 2026.08.24 | ₩50,202 | ₩50,296 | ₩50,189 | ₩50,269 | +0.13% | 71.5만 |
|---|
| 2026.08.21 | ₩50,229 | ₩50,309 | ₩50,202 | ₩50,202 | -0.05% | 80.8만 |
|---|
| 2026.08.20 | ₩50,189 | ₩50,349 | ₩50,162 | ₩50,296 | +0.21% | 100.2만 |
|---|
| 2026.08.19 | ₩50,136 | ₩50,389 | ₩50,055 | ₩50,376 | +0.48% | 113.8만 |
|---|
| 2026.08.18 | ₩50,389 | ₩50,389 | ₩49,949 | ₩50,002 | -0.77% | 153.1만 |
|---|
| 2026.08.17 | ₩50,510 | ₩50,563 | ₩50,336 | ₩50,336 | -0.34% | 114.2만 |
|---|
| 2026.08.14 | ₩50,630 | ₩50,697 | ₩50,523 | ₩50,563 | -0.13% | 97.6만 |
|---|
| 2026.08.13 | ₩50,563 | ₩50,683 | ₩50,456 | ₩50,657 | +0.18% | 116.9만 |
|---|
| 2026.08.12 | ₩50,429 | ₩50,576 | ₩50,429 | ₩50,510 | +0.16% | 103.8만 |
|---|
| 2026.08.11 | ₩50,389 | ₩50,483 | ₩50,376 | ₩50,443 | +0.11% | 83.3만 |
|---|
| 2026.08.10 | ₩50,470 | ₩50,536 | ₩50,376 | ₩50,429 | -0.08% | 84.8만 |
|---|
| 2026.08.07 | ₩50,496 | ₩50,536 | ₩50,389 | ₩50,510 | +0.03% | 47.8만 |
|---|
| 2026.08.06 | ₩50,563 | ₩50,563 | ₩50,496 | ₩50,523 | -0.08% | 65.6만 |
|---|
| 2026.08.05 | ₩50,630 | ₩50,670 | ₩50,403 | ₩50,496 | -0.26% | 85.5만 |
|---|
| 2026.08.04 | ₩50,576 | ₩50,697 | ₩50,429 | ₩50,576 | 0.00% | 112.2만 |
|---|
| 2026.08.03 | ₩50,563 | ₩50,683 | ₩50,563 | ₩50,616 | +0.11% | 53.4만 |
|---|
| 2026.07.31 | ₩50,496 | ₩50,616 | ₩50,389 | ₩50,590 | +0.19% | 56.8만 |
|---|
| 2026.07.30 | ₩50,496 | ₩50,616 | ₩50,443 | ₩50,483 | -0.03% | 71.1만 |
|---|
| 2026.07.29 | ₩50,443 | ₩50,590 | ₩50,416 | ₩50,416 | -0.05% | 98.4만 |
|---|
| 2026.07.28 | ₩50,550 | ₩50,670 | ₩50,429 | ₩50,429 | -0.24% | 72.7만 |
|---|
| 2026.07.27 | ₩50,616 | ₩50,750 | ₩50,483 | ₩50,523 | -0.18% | 52만 |
|---|
| 2026.07.24 | ₩50,510 | ₩50,510 | ₩50,309 | ₩50,323 | -0.37% | 48.3만 |
|---|
| 2026.07.23 | ₩50,376 | ₩50,416 | ₩50,323 | ₩50,336 | -0.08% | 81.2만 |
|---|
| 2026.07.22 | ₩50,536 | ₩50,603 | ₩50,296 | ₩50,309 | -0.45% | 149.7만 |
|---|
| 2026.07.21 | ₩50,496 | ₩50,710 | ₩50,443 | ₩50,657 | +0.32% | 98.8만 |
|---|
| 2026.07.20 | ₩50,763 | ₩50,777 | ₩50,336 | ₩50,470 | -0.58% | 79.8만 |
|---|
| 2026.07.17 | ₩50,697 | ₩50,884 | ₩50,603 | ₩50,603 | -0.18% | 95.4만 |
|---|
| 2026.07.16 | ₩50,630 | ₩50,857 | ₩50,550 | ₩50,777 | +0.29% | 97.6만 |
|---|
| 2026.07.15 | ₩50,763 | ₩50,910 | ₩50,416 | ₩50,443 | -0.63% | 101.1만 |
|---|
| 2026.07.14 | ₩50,483 | ₩51,071 | ₩50,470 | ₩50,683 | +0.40% | 111.4만 |
|---|
| 2026.07.13 | ₩50,670 | ₩50,737 | ₩50,510 | ₩50,523 | -0.29% | 105.5만 |
|---|
| 2026.07.10 | ₩50,496 | ₩50,697 | ₩50,443 | ₩50,603 | +0.21% | 142.7만 |
|---|
| 2026.07.09 | ₩50,176 | ₩50,470 | ₩50,162 | ₩50,470 | +0.59% | 73.2만 |
|---|
| 2026.07.08 | ₩50,176 | ₩50,336 | ₩50,109 | ₩50,242 | +0.13% | 85.7만 |
|---|
| 2026.07.07 | ₩50,376 | ₩50,376 | ₩50,149 | ₩50,189 | -0.37% | 118.9만 |
|---|
| 2026.07.06 | ₩50,336 | ₩50,416 | ₩50,149 | ₩50,149 | -0.37% | 48.3만 |
|---|
| 2026.07.02 | ₩50,323 | ₩50,429 | ₩50,323 | ₩50,403 | +0.16% | 69만 |
|---|
| 2026.07.01 | ₩50,349 | ₩50,483 | ₩50,229 | ₩50,336 | -0.03% | 74.4만 |
|---|
| 2026.06.30 | ₩50,096 | ₩50,296 | ₩50,096 | ₩50,283 | +0.37% | 70.5만 |
|---|
| 2026.06.29 | ₩50,389 | ₩50,576 | ₩49,989 | ₩50,002 | -0.77% | 90.4만 |
|---|
| 2026.06.26 | ₩50,202 | ₩50,376 | ₩50,069 | ₩50,363 | +0.32% | 182.3만 |
|---|
| 2026.06.25 | ₩49,908 | ₩50,082 | ₩49,855 | ₩50,002 | +0.19% | 98.4만 |
|---|
| 2026.06.24 | ₩50,229 | ₩50,296 | ₩49,762 | ₩50,029 | -0.40% | 422.6만 |
|---|
| 2026.06.23 | ₩50,349 | ₩50,363 | ₩50,229 | ₩50,229 | -0.24% | 54.3만 |
|---|
| 2026.06.22 | ₩50,309 | ₩50,429 | ₩50,229 | ₩50,242 | -0.13% | 106.9만 |
|---|
| 2026.06.18 | ₩50,349 | ₩50,416 | ₩50,269 | ₩50,416 | +0.13% | 154.3만 |
|---|
| 2026.06.17 | ₩50,216 | ₩50,443 | ₩50,136 | ₩50,242 | +0.05% | 162만 |
|---|
| 2026.06.16 | ₩50,283 | ₩50,403 | ₩50,136 | ₩50,242 | -0.08% | 247.1만 |
|---|
| 2026.06.15 | ₩50,162 | ₩50,336 | ₩50,162 | ₩50,189 | +0.05% | 52.6만 |
|---|
| 2026.06.12 | ₩50,189 | ₩50,269 | ₩50,136 | ₩50,256 | +0.13% | 50.5만 |
|---|
| 2026.06.11 | ₩50,176 | ₩50,363 | ₩50,069 | ₩50,256 | +0.16% | 132.8만 |
|---|
| 2026.06.10 | ₩50,069 | ₩50,657 | ₩50,042 | ₩50,323 | +0.51% | 155.1만 |
|---|
| 2026.06.09 | ₩50,029 | ₩50,202 | ₩49,975 | ₩50,149 | +0.24% | 158.5만 |
|---|
| 2026.06.08 | ₩49,989 | ₩50,162 | ₩49,895 | ₩50,082 | +0.19% | 159.1만 |
|---|
| 2026.06.05 | ₩50,055 | ₩50,055 | ₩49,922 | ₩49,989 | -0.13% | 101.8만 |
|---|
| 2026.06.04 | ₩50,015 | ₩50,122 | ₩49,922 | ₩49,935 | -0.16% | 198만 |
|---|
| 2026.06.03 | ₩50,162 | ₩50,202 | ₩49,748 | ₩49,962 | -0.40% | 476만 |
|---|
| 2026.06.02 | ₩50,096 | ₩50,242 | ₩50,096 | ₩50,202 | +0.21% | 232.4만 |
|---|
| 2026.06.01 | ₩50,416 | ₩50,429 | ₩50,176 | ₩50,202 | -0.42% | 197만 |
|---|
| 2026.05.29 | ₩50,336 | ₩50,536 | ₩50,002 | ₩50,176 | -0.32% | 436.9만 |
|---|
| 2026.05.28 | ₩50,470 | ₩50,496 | ₩50,136 | ₩50,216 | -0.50% | 249.3만 |
|---|
| 2026.05.27 | ₩50,283 | ₩50,496 | ₩50,269 | ₩50,349 | +0.13% | 329.2만 |
|---|
| 2026.05.26 | ₩50,363 | ₩50,403 | ₩50,202 | ₩50,309 | -0.11% | 459만 |
|---|
| 2026.05.22 | ₩50,496 | ₩50,563 | ₩50,363 | ₩50,363 | -0.26% | 162.7만 |
|---|
| 2026.05.21 | ₩50,429 | ₩50,630 | ₩50,389 | ₩50,536 | +0.21% | 447.1만 |
|---|
| 2026.05.20 | ₩50,336 | ₩50,470 | ₩50,336 | ₩50,403 | +0.13% | 466만 |
|---|
| 2026.05.19 | ₩50,456 | ₩50,496 | ₩50,283 | ₩50,336 | -0.24% | 454.9만 |
|---|
| 2026.05.18 | ₩50,496 | ₩50,643 | ₩50,389 | ₩50,456 | -0.08% | 1309.8만 |
|---|
| 2026.05.15 | ₩39,328 | ₩40,223 | ₩39,101 | ₩39,622 | +0.75% | 52.1만 |
|---|
| 2026.05.14 | ₩38,073 | ₩39,368 | ₩37,765 | ₩38,914 | +2.21% | 61.9만 |
|---|
| 2026.05.13 | ₩37,845 | ₩38,300 | ₩37,044 | ₩38,193 | +0.92% | 66.1만 |
|---|
| 2026.05.12 | ₩39,235 | ₩39,449 | ₩38,246 | ₩38,313 | -2.35% | 50.3만 |
|---|
| 2026.05.11 | ₩40,116 | ₩40,718 | ₩39,088 | ₩39,208 | -2.26% | 50.1만 |
|---|
| 2026.05.08 | ₩39,916 | ₩40,824 | ₩39,502 | ₩40,584 | +1.67% | 51.6만 |
|---|
| 2026.05.07 | ₩40,170 | ₩40,998 | ₩40,010 | ₩40,303 | +0.33% | 41.7만 |
|---|
| 2026.05.06 | ₩40,090 | ₩40,090 | ₩38,447 | ₩39,328 | -1.90% | 56.6만 |
|---|
| 2026.05.05 | ₩40,517 | ₩40,798 | ₩39,609 | ₩40,223 | -0.73% | 42.2만 |
|---|
| 2026.05.04 | ₩40,330 | ₩41,332 | ₩40,303 | ₩40,491 | +0.40% | 39.3만 |
|---|
| 2026.05.01 | ₩40,023 | ₩41,038 | ₩39,582 | ₩40,357 | +0.83% | 44.9만 |
|---|
| 2026.04.30 | ₩39,021 | ₩39,315 | ₩38,513 | ₩39,048 | +0.07% | 62.9만 |
|---|
| 2026.04.29 | ₩39,435 | ₩39,903 | ₩39,382 | ₩39,595 | +0.41% | 64.1만 |
|---|
| 2026.04.28 | ₩39,983 | ₩40,464 | ₩39,582 | ₩39,742 | -0.60% | 50.6만 |
|---|
| 2026.04.27 | ₩38,954 | ₩40,197 | ₩38,687 | ₩39,569 | +1.58% | 48.3만 |
|---|
| 2026.04.24 | ₩37,685 | ₩39,088 | ₩37,685 | ₩39,074 | +3.69% | 34.4만 |
|---|
| 2026.04.23 | ₩38,366 | ₩38,887 | ₩37,004 | ₩37,538 | -2.16% | 45만 |
|---|
| 2026.04.22 | ₩39,208 | ₩39,595 | ₩39,034 | ₩39,342 | +0.34% | 38.4만 |
|---|
| 2026.04.21 | ₩39,529 | ₩40,504 | ₩38,901 | ₩38,981 | -1.39% | 51.1만 |
|---|
| 2026.04.20 | ₩38,407 | ₩39,462 | ₩38,366 | ₩39,355 | +2.47% | 47.6만 |
|---|
| 2026.04.17 | ₩38,540 | ₩39,155 | ₩38,246 | ₩38,447 | -0.24% | 47.6만 |
|---|
| 2026.04.16 | ₩37,218 | ₩37,739 | ₩37,071 | ₩37,699 | +1.29% | 43.1만 |
|---|
| 2026.04.15 | ₩35,508 | ₩36,643 | ₩35,508 | ₩36,550 | +2.93% | 50.7만 |
|---|
| 2026.04.14 | ₩35,748 | ₩36,536 | ₩34,853 | ₩35,000 | -2.09% | 51.9만 |
|---|
| 2026.04.13 | ₩34,386 | ₩35,908 | ₩34,386 | ₩35,521 | +3.30% | 70.9만 |
|---|
| 2026.04.10 | ₩35,414 | ₩35,641 | ₩34,105 | ₩34,399 | -2.87% | 55.7만 |
|---|
| 2026.04.09 | ₩34,920 | ₩35,655 | ₩34,158 | ₩35,521 | +1.72% | 74.3만 |
|---|
| 2026.04.08 | ₩37,645 | ₩38,046 | ₩35,267 | ₩35,414 | -5.93% | 118.8만 |
|---|
| 2026.04.07 | ₩36,790 | ₩37,097 | ₩36,363 | ₩36,536 | -0.69% | 91.5만 |
|---|
| 2026.04.06 | ₩36,202 | ₩36,977 | ₩35,775 | ₩36,830 | +1.73% | 44.4만 |
|---|
| 2026.04.02 | ₩34,973 | ₩36,443 | ₩34,546 | ₩36,283 | +3.74% | 53.8만 |
|---|
| 2026.04.01 | ₩36,256 | ₩36,256 | ₩35,000 | ₩35,441 | -2.25% | 51.7만 |
|---|
| 2026.03.31 | ₩35,574 | ₩36,095 | ₩34,933 | ₩35,428 | -0.41% | 46.3만 |
|---|
| 2026.03.30 | ₩34,613 | ₩35,628 | ₩34,452 | ₩35,134 | +1.51% | 54.3만 |
|---|
| 2026.03.27 | ₩34,078 | ₩34,679 | ₩33,597 | ₩34,359 | +0.82% | 84.2만 |
|---|
| 2026.03.26 | ₩33,851 | ₩35,067 | ₩33,851 | ₩34,613 | +2.25% | 59.9만 |
|---|
| 2026.03.25 | ₩35,414 | ₩35,788 | ₩33,838 | ₩34,092 | -3.73% | 60.7만 |
|---|
| 2026.03.24 | ₩36,242 | ₩36,616 | ₩34,466 | ₩34,506 | -4.79% | 69.4만 |
|---|
| 2026.03.23 | ₩35,868 | ₩36,924 | ₩35,828 | ₩36,616 | +2.09% | 65.6만 |
|---|
| 2026.03.20 | ₩36,323 | ₩36,323 | ₩35,334 | ₩35,508 | -2.24% | 152만 |
|---|
| 2026.03.19 | ₩36,830 | ₩38,193 | ₩36,109 | ₩36,496 | -0.91% | 81.2만 |
|---|
| 2026.03.18 | ₩36,790 | ₩37,311 | ₩36,763 | ₩36,884 | +0.25% | 66.2만 |
|---|
| 2026.03.17 | ₩37,137 | ₩38,393 | ₩36,910 | ₩37,338 | +0.54% | 57.8만 |
|---|
| 2026.03.16 | ₩37,418 | ₩37,685 | ₩37,004 | ₩37,031 | -1.04% | 67.8만 |
|---|
| 2026.03.13 | ₩38,059 | ₩38,607 | ₩36,576 | ₩37,338 | -1.90% | 66.9만 |
|---|
| 2026.03.12 | ₩38,246 | ₩39,008 | ₩37,458 | ₩38,139 | -0.28% | 71.5만 |
|---|
| 2026.03.11 | ₩39,008 | ₩39,542 | ₩37,031 | ₩38,179 | -2.12% | 93.1만 |
|---|
| 2026.03.10 | ₩39,662 | ₩39,943 | ₩38,166 | ₩38,794 | -2.19% | 90.5만 |
|---|
| 2026.03.09 | ₩38,821 | ₩39,943 | ₩37,859 | ₩39,649 | +2.13% | 84.3만 |
|---|
| 2026.03.06 | ₩38,994 | ₩39,475 | ₩37,912 | ₩39,262 | +0.69% | 90만 |
|---|
| 2026.03.05 | ₩38,326 | ₩39,649 | ₩38,286 | ₩39,088 | +1.99% | 96.8만 |
|---|
| 2026.03.04 | ₩38,433 | ₩38,794 | ₩37,699 | ₩38,286 | -0.38% | 76.9만 |
|---|
| 2026.03.03 | ₩37,244 | ₩38,901 | ₩36,269 | ₩38,420 | +3.16% | 101.7만 |
|---|
| 2026.03.02 | ₩35,200 | ₩37,792 | ₩35,200 | ₩37,378 | +6.19% | 102.4만 |
|---|
| 2026.02.27 | ₩35,481 | ₩36,336 | ₩34,920 | ₩36,296 | +2.30% | 146.8만 |
|---|
| 2026.02.26 | ₩35,534 | ₩36,563 | ₩35,468 | ₩36,416 | +2.48% | 134.7만 |
|---|
| 2026.02.25 | ₩34,399 | ₩35,361 | ₩33,597 | ₩35,187 | +2.29% | 109만 |
|---|
| 2026.02.24 | ₩32,849 | ₩34,733 | ₩32,849 | ₩34,519 | +5.08% | 149.4만 |
|---|
| 2026.02.23 | ₩33,397 | ₩33,517 | ₩32,382 | ₩32,756 | -1.92% | 128만 |
|---|
| 2026.02.20 | ₩33,851 | ₩34,813 | ₩33,397 | ₩34,252 | +1.18% | 118.8만 |
|---|
| 2026.02.19 | ₩33,370 | ₩33,798 | ₩32,876 | ₩33,798 | +1.28% | 92.6만 |
|---|
| 2026.02.18 | ₩32,742 | ₩33,637 | ₩32,542 | ₩33,544 | +2.45% | 100만 |
|---|
| 2026.02.17 | ₩33,050 | ₩33,370 | ₩31,674 | ₩32,796 | -0.77% | 108.9만 |
|---|
| 2026.02.13 | ₩31,447 | ₩32,809 | ₩30,979 | ₩32,542 | +3.48% | 129만 |
|---|
| 2026.02.12 | ₩33,731 | ₩33,731 | ₩30,324 | ₩31,019 | -8.04% | 94만 |
|---|
| 2026.02.11 | ₩32,034 | ₩32,115 | ₩30,311 | ₩31,019 | -3.17% | 72만 |
|---|
| 2026.02.10 | ₩31,807 | ₩32,582 | ₩31,660 | ₩32,195 | +1.22% | 73.5만 |
|---|
| 2026.02.09 | ₩31,300 | ₩31,981 | ₩30,538 | ₩31,660 | +1.15% | 96.1만 |
|---|
| 2026.02.06 | ₩32,061 | ₩32,168 | ₩30,044 | ₩31,006 | -3.29% | 144만 |
|---|
| 2026.02.05 | ₩30,618 | ₩31,433 | ₩29,737 | ₩29,950 | -2.18% | 92.6만 |
|---|
| 2026.02.04 | ₩29,616 | ₩30,872 | ₩29,002 | ₩30,471 | +2.89% | 88.4만 |
|---|
| 2026.02.03 | ₩32,195 | ₩32,195 | ₩29,817 | ₩30,017 | -6.76% | 75.4만 |
|---|
| 2026.02.02 | ₩32,676 | ₩33,330 | ₩32,208 | ₩32,742 | +0.20% | 60.6만 |
|---|
| 2026.01.30 | ₩32,235 | ₩32,796 | ₩31,994 | ₩32,529 | +0.91% | 73.5만 |
|---|
| 2026.01.29 | ₩32,702 | ₩32,702 | ₩31,727 | ₩32,315 | -1.18% | 58.7만 |
|---|
| 2026.01.28 | ₩34,012 | ₩34,292 | ₩33,130 | ₩33,170 | -2.47% | 58.8만 |
|---|
| 2026.01.27 | ₩34,760 | ₩35,013 | ₩33,116 | ₩33,624 | -3.27% | 54.3만 |
|---|
| 2026.01.26 | ₩34,452 | ₩35,067 | ₩34,185 | ₩34,973 | +1.51% | 46.1만 |
|---|
| 2026.01.23 | ₩34,452 | ₩34,773 | ₩34,172 | ₩34,412 | -0.12% | 68.8만 |
|---|
| 2026.01.22 | ₩33,637 | ₩34,479 | ₩33,437 | ₩34,439 | +2.38% | 47.5만 |
|---|
| 2026.01.21 | ₩33,263 | ₩33,664 | ₩33,157 | ₩33,424 | +0.48% | 43만 |
|---|
| 2026.01.20 | ₩32,849 | ₩33,611 | ₩32,849 | ₩33,103 | +0.77% | 50.7만 |
|---|
| 2026.01.16 | ₩34,212 | ₩34,265 | ₩33,330 | ₩33,491 | -2.11% | 37.6만 |
|---|
| 2026.01.15 | ₩34,506 | ₩34,826 | ₩34,118 | ₩34,225 | -0.81% | 44.7만 |
|---|
| 2026.01.14 | ₩34,679 | ₩34,933 | ₩34,052 | ₩34,466 | -0.62% | 80.7만 |
|---|
| 2026.01.13 | ₩37,485 | ₩37,485 | ₩34,760 | ₩34,920 | -6.84% | 76.2만 |
|---|
| 2026.01.12 | ₩37,218 | ₩37,418 | ₩36,857 | ₩36,964 | -0.68% | 49.6만 |
|---|
| 2026.01.09 | ₩37,071 | ₩37,458 | ₩36,550 | ₩37,271 | +0.54% | 45.4만 |
|---|
| 2026.01.08 | ₩37,485 | ₩37,832 | ₩36,950 | ₩37,097 | -1.03% | 59.8만 |
|---|
| 2026.01.07 | ₩38,019 | ₩38,313 | ₩37,672 | ₩37,832 | -0.49% | 68만 |
|---|
| 2026.01.06 | ₩37,525 | ₩38,246 | ₩37,418 | ₩37,886 | +0.96% | 35.3만 |
|---|
| 2026.01.05 | ₩36,429 | ₩37,926 | ₩36,429 | ₩37,779 | +3.70% | 49.2만 |
|---|
| 2026.01.02 | ₩39,262 | ₩39,555 | ₩36,429 | ₩36,630 | -6.70% | 56.9만 |
|---|
| 2025.12.31 | ₩39,622 | ₩39,849 | ₩39,074 | ₩39,235 | -0.98% | 27.3만 |
|---|
| 2025.12.30 | ₩39,622 | ₩40,090 | ₩39,622 | ₩39,809 | +0.47% | 30.8만 |
|---|
| 2025.12.29 | ₩39,729 | ₩40,050 | ₩39,609 | ₩39,729 | 0.00% | 32.2만 |
|---|
| 2025.12.26 | ₩39,475 | ₩39,970 | ₩39,408 | ₩39,943 | +1.18% | 19.1만 |
|---|
| 2025.12.24 | ₩39,622 | ₩39,916 | ₩39,542 | ₩39,823 | +0.51% | 12.3만 |
|---|
| 2025.12.23 | ₩40,010 | ₩40,183 | ₩39,382 | ₩39,595 | -1.04% | 43만 |
|---|
| 2025.12.22 | ₩39,742 | ₩40,584 | ₩39,595 | ₩40,330 | +1.48% | 42.5만 |
|---|
| 2025.12.19 | ₩39,689 | ₩39,929 | ₩38,941 | ₩39,582 | -0.27% | 194.2만 |
|---|
| 2025.12.18 | ₩40,050 | ₩40,571 | ₩39,742 | ₩39,863 | -0.47% | 45.5만 |
|---|
| 2025.12.17 | ₩39,769 | ₩40,544 | ₩39,649 | ₩39,769 | 0.00% | 53.1만 |
|---|
| 2025.12.16 | ₩38,941 | ₩39,983 | ₩38,941 | ₩39,836 | +2.30% | 57.5만 |
|---|
| 2025.12.15 | ₩40,237 | ₩40,357 | ₩38,954 | ₩39,021 | -3.02% | 61.3만 |
|---|
| 2025.12.12 | ₩40,557 | ₩40,918 | ₩40,210 | ₩40,357 | -0.49% | 58.5만 |
|---|
| 2025.12.11 | ₩39,956 | ₩40,678 | ₩39,956 | ₩40,477 | +1.30% | 41.1만 |
|---|
| 2025.12.10 | ₩39,262 | ₩40,477 | ₩39,262 | ₩39,983 | +1.84% | 49.3만 |
|---|
| 2025.12.09 | ₩38,741 | ₩39,876 | ₩38,714 | ₩39,382 | +1.66% | 42.6만 |
|---|
| 2025.12.08 | ₩39,823 | ₩39,943 | ₩38,834 | ₩38,874 | -2.38% | 56.4만 |
|---|
| 2025.12.05 | ₩38,433 | ₩39,475 | ₩38,206 | ₩39,342 | +2.36% | 53.1만 |
|---|
| 2025.12.04 | ₩39,235 | ₩39,355 | ₩38,179 | ₩38,407 | -2.11% | 58.4만 |
|---|
| 2025.12.03 | ₩38,767 | ₩39,181 | ₩38,447 | ₩38,994 | +0.59% | 48.7만 |
|---|
| 2025.12.02 | ₩38,674 | ₩39,622 | ₩38,393 | ₩38,687 | +0.03% | 74.6만 |
|---|
| 2025.12.01 | ₩38,193 | ₩38,594 | ₩37,912 | ₩38,300 | +0.28% | 50.9만 |
|---|
| 2025.11.28 | ₩39,115 | ₩39,115 | ₩38,326 | ₩38,540 | -1.47% | 23.1만 |
|---|
| 2025.11.26 | ₩39,355 | ₩39,702 | ₩38,607 | ₩38,607 | -1.90% | 63.6만 |
|---|
| 2025.11.25 | ₩38,754 | ₩39,676 | ₩38,620 | ₩39,555 | +2.07% | 56.3만 |
|---|
| 2025.11.24 | ₩38,500 | ₩38,607 | ₩37,805 | ₩38,366 | -0.35% | 61.8만 |
|---|
| 2025.11.21 | ₩37,592 | ₩39,128 | ₩37,498 | ₩38,447 | +2.27% | 74.1만 |
|---|
| 2025.11.20 | ₩38,447 | ₩38,767 | ₩37,284 | ₩37,512 | -2.43% | 56.6만 |
|---|
| 2025.11.19 | ₩38,326 | ₩38,727 | ₩37,592 | ₩37,992 | -0.87% | 56.5만 |
|---|
| 2025.11.18 | ₩38,393 | ₩38,634 | ₩37,565 | ₩38,326 | -0.17% | 58.9만 |
|---|
| 2025.11.17 | ₩39,315 | ₩39,903 | ₩38,340 | ₩38,393 | -2.34% | 83.7만 |
|---|
| 2025.11.14 | ₩39,221 | ₩39,796 | ₩38,861 | ₩39,622 | +1.02% | 54만 |
|---|
| 2025.11.13 | ₩40,330 | ₩40,678 | ₩39,729 | ₩39,943 | -0.96% | 55.6만 |
|---|
| 2025.11.12 | ₩41,372 | ₩41,933 | ₩40,504 | ₩40,691 | -1.65% | 67.2만 |
|---|
| 2025.11.11 | ₩40,971 | ₩41,546 | ₩40,678 | ₩41,252 | +0.68% | 58.6만 |
|---|
| 2025.11.10 | ₩40,116 | ₩40,878 | ₩39,609 | ₩40,718 | +1.50% | 71.9만 |
|---|
| 2025.11.07 | ₩39,008 | ₩40,050 | ₩37,926 | ₩39,943 | +2.40% | 99.3만 |
|---|
| 2025.11.06 | ₩38,741 | ₩40,130 | ₩38,353 | ₩39,074 | +0.86% | 102만 |
|---|
| 2025.11.05 | ₩36,283 | ₩36,790 | ₩35,574 | ₩36,630 | +0.96% | 80.2만 |
|---|
| 2025.11.04 | ₩36,323 | ₩36,603 | ₩35,815 | ₩36,109 | -0.59% | 45.9만 |
|---|
| 2025.11.03 | ₩36,496 | ₩36,750 | ₩35,521 | ₩36,723 | +0.62% | 61.6만 |
|---|
| 2025.10.31 | ₩36,510 | ₩36,844 | ₩36,176 | ₩36,523 | +0.04% | 55.8만 |
|---|
| 2025.10.30 | ₩36,403 | ₩36,977 | ₩36,095 | ₩36,510 | +0.29% | 40만 |
|---|
| 2025.10.29 | ₩37,084 | ₩37,458 | ₩35,922 | ₩36,269 | -2.20% | 39.4만 |
|---|
| 2025.10.28 | ₩37,712 | ₩37,992 | ₩37,151 | ₩37,258 | -1.20% | 31.1만 |
|---|
| 2025.10.27 | ₩38,300 | ₩38,433 | ₩37,618 | ₩37,645 | -1.71% | 34.8만 |
|---|
| 2025.10.24 | ₩38,126 | ₩38,447 | ₩38,059 | ₩38,086 | -0.11% | 41.4만 |
|---|
| 2025.10.23 | ₩37,244 | ₩37,832 | ₩37,111 | ₩37,725 | +1.29% | 45.1만 |
|---|
| 2025.10.22 | ₩37,872 | ₩38,073 | ₩37,231 | ₩37,324 | -1.45% | 69.1만 |
|---|
| 2025.10.21 | ₩37,231 | ₩38,073 | ₩37,071 | ₩38,059 | +2.22% | 48.4만 |
|---|
| 2025.10.20 | ₩36,630 | ₩37,498 | ₩36,603 | ₩37,418 | +2.15% | 45.1만 |
|---|
| 2025.10.17 | ₩36,176 | ₩36,563 | ₩35,868 | ₩36,483 | +0.85% | 49.8만 |
|---|
| 2025.10.16 | ₩36,830 | ₩37,178 | ₩36,309 | ₩36,363 | -1.27% | 47.6만 |
|---|
| 2025.10.15 | ₩37,017 | ₩37,017 | ₩36,189 | ₩36,523 | -1.34% | 53.4만 |
|---|
| 2025.10.14 | ₩35,681 | ₩36,870 | ₩35,428 | ₩36,697 | +2.85% | 58.8만 |
|---|
| 2025.10.13 | ₩36,256 | ₩36,550 | ₩35,802 | ₩36,283 | +0.07% | 60.3만 |
|---|
| 2025.10.10 | ₩36,924 | ₩37,111 | ₩35,735 | ₩36,042 | -2.39% | 69.2만 |
|---|