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 | ₩50,269 | ₩50,296 | ₩50,109 | ₩50,229 | -0.08% | 116.5만 |
| 2026.10.08 | ₩50,309 | ₩50,416 | ₩50,229 | ₩50,242 | -0.13% | 137.7만 |
| 2026.10.07 | ₩50,443 | ₩50,483 | ₩50,282 | ₩50,296 | -0.29% | 89.9만 |
| 2026.10.06 | ₩50,496 | ₩50,510 | ₩50,323 | ₩50,349 | -0.29% | 78.8만 |
| 2026.10.05 | ₩50,363 | ₩50,537 | ₩50,363 | ₩50,430 | +0.13% | 91.9만 |
| 2026.10.02 | ₩50,416 | ₩50,644 | ₩50,336 | ₩50,349 | -0.13% | 173.1만 |
| 2026.10.01 | ₩50,443 | ₩50,443 | ₩50,242 | ₩50,416 | -0.05% | 83만 |
| 2026.09.30 | ₩50,309 | ₩50,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,175 |
| -0.27% |
| 171.6만 |
| 2026.09.29 | ₩50,242 | ₩50,403 | ₩50,216 | ₩50,349 | +0.21% | 113.3만 |
|---|
| 2026.09.28 | ₩50,189 | ₩50,416 | ₩50,162 | ₩50,323 | +0.27% | 203.6만 |
|---|
| 2026.09.25 | ₩50,149 | ₩50,229 | ₩50,135 | ₩50,149 | 0.00% | 142.2만 |
|---|
| 2026.09.24 | ₩50,202 | ₩50,323 | ₩50,095 | ₩50,122 | -0.16% | 122만 |
|---|
| 2026.09.23 | ₩50,323 | ₩50,349 | ₩50,069 | ₩50,069 | -0.50% | 95.4만 |
|---|
| 2026.09.22 | ₩50,443 | ₩50,443 | ₩50,216 | ₩50,216 | -0.45% | 156.4만 |
|---|
| 2026.09.21 | ₩50,336 | ₩50,443 | ₩50,269 | ₩50,296 | -0.08% | 126.7만 |
|---|
| 2026.09.18 | ₩50,617 | ₩50,617 | ₩50,242 | ₩50,363 | -0.50% | 260.2만 |
|---|
| 2026.09.17 | ₩50,670 | ₩50,831 | ₩50,563 | ₩50,670 | 0.00% | 82.1만 |
|---|
| 2026.09.16 | ₩50,256 | ₩50,724 | ₩50,242 | ₩50,644 | +0.77% | 245만 |
|---|
| 2026.09.15 | ₩50,376 | ₩50,389 | ₩50,269 | ₩50,296 | -0.16% | 75.9만 |
|---|
| 2026.09.14 | ₩50,470 | ₩50,523 | ₩50,296 | ₩50,349 | -0.24% | 100.1만 |
|---|
| 2026.09.11 | ₩50,523 | ₩50,563 | ₩50,282 | ₩50,282 | -0.48% | 149.3만 |
|---|
| 2026.09.10 | ₩50,470 | ₩50,563 | ₩50,456 | ₩50,483 | +0.03% | 142.5만 |
|---|
| 2026.09.09 | ₩50,470 | ₩50,510 | ₩50,443 | ₩50,496 | +0.05% | 120만 |
|---|
| 2026.09.08 | ₩50,416 | ₩50,523 | ₩50,416 | ₩50,470 | +0.11% | 133.3만 |
|---|
| 2026.09.04 | ₩50,470 | ₩50,510 | ₩50,456 | ₩50,483 | +0.03% | 61.9만 |
|---|
| 2026.09.03 | ₩50,630 | ₩50,630 | ₩50,470 | ₩50,496 | -0.26% | 137.3만 |
|---|
| 2026.09.02 | ₩50,470 | ₩50,590 | ₩50,456 | ₩50,550 | +0.16% | 93만 |
|---|
| 2026.09.01 | ₩50,443 | ₩50,590 | ₩50,363 | ₩50,577 | +0.27% | 115.2만 |
|---|
| 2026.08.31 | ₩50,456 | ₩50,510 | ₩50,430 | ₩50,443 | -0.03% | 159.4만 |
|---|
| 2026.08.28 | ₩50,443 | ₩50,550 | ₩50,443 | ₩50,470 | +0.05% | 64.4만 |
|---|
| 2026.08.27 | ₩50,363 | ₩50,550 | ₩50,349 | ₩50,483 | +0.24% | 76.7만 |
|---|
| 2026.08.26 | ₩50,336 | ₩50,416 | ₩50,323 | ₩50,323 | -0.03% | 82.5만 |
|---|
| 2026.08.25 | ₩50,282 | ₩50,443 | ₩50,269 | ₩50,443 | +0.32% | 109.9만 |
|---|
| 2026.08.24 | ₩50,256 | ₩50,349 | ₩50,242 | ₩50,323 | +0.13% | 71.5만 |
|---|
| 2026.08.21 | ₩50,282 | ₩50,363 | ₩50,256 | ₩50,256 | -0.05% | 80.8만 |
|---|
| 2026.08.20 | ₩50,242 | ₩50,403 | ₩50,216 | ₩50,349 | +0.21% | 100.2만 |
|---|
| 2026.08.19 | ₩50,189 | ₩50,443 | ₩50,109 | ₩50,430 | +0.48% | 113.8만 |
|---|
| 2026.08.18 | ₩50,443 | ₩50,443 | ₩50,002 | ₩50,055 | -0.77% | 153.1만 |
|---|
| 2026.08.17 | ₩50,563 | ₩50,617 | ₩50,389 | ₩50,389 | -0.34% | 114.2만 |
|---|
| 2026.08.14 | ₩50,684 | ₩50,751 | ₩50,577 | ₩50,617 | -0.13% | 97.6만 |
|---|
| 2026.08.13 | ₩50,617 | ₩50,737 | ₩50,510 | ₩50,710 | +0.18% | 116.9만 |
|---|
| 2026.08.12 | ₩50,483 | ₩50,630 | ₩50,483 | ₩50,563 | +0.16% | 103.8만 |
|---|
| 2026.08.11 | ₩50,443 | ₩50,537 | ₩50,430 | ₩50,496 | +0.11% | 83.3만 |
|---|
| 2026.08.10 | ₩50,523 | ₩50,590 | ₩50,430 | ₩50,483 | -0.08% | 84.8만 |
|---|
| 2026.08.07 | ₩50,550 | ₩50,590 | ₩50,443 | ₩50,563 | +0.03% | 47.8만 |
|---|
| 2026.08.06 | ₩50,617 | ₩50,617 | ₩50,550 | ₩50,577 | -0.08% | 65.6만 |
|---|
| 2026.08.05 | ₩50,684 | ₩50,724 | ₩50,456 | ₩50,550 | -0.26% | 85.5만 |
|---|
| 2026.08.04 | ₩50,630 | ₩50,751 | ₩50,483 | ₩50,630 | 0.00% | 112.2만 |
|---|
| 2026.08.03 | ₩50,617 | ₩50,737 | ₩50,617 | ₩50,670 | +0.11% | 53.4만 |
|---|
| 2026.07.31 | ₩50,550 | ₩50,670 | ₩50,443 | ₩50,644 | +0.19% | 56.8만 |
|---|
| 2026.07.30 | ₩50,550 | ₩50,670 | ₩50,496 | ₩50,537 | -0.03% | 71.1만 |
|---|
| 2026.07.29 | ₩50,496 | ₩50,644 | ₩50,470 | ₩50,470 | -0.05% | 98.4만 |
|---|
| 2026.07.28 | ₩50,603 | ₩50,724 | ₩50,483 | ₩50,483 | -0.24% | 72.7만 |
|---|
| 2026.07.27 | ₩50,670 | ₩50,804 | ₩50,537 | ₩50,577 | -0.18% | 52만 |
|---|
| 2026.07.24 | ₩50,563 | ₩50,563 | ₩50,363 | ₩50,376 | -0.37% | 48.3만 |
|---|
| 2026.07.23 | ₩50,430 | ₩50,470 | ₩50,376 | ₩50,389 | -0.08% | 81.2만 |
|---|
| 2026.07.22 | ₩50,590 | ₩50,657 | ₩50,349 | ₩50,363 | -0.45% | 149.7만 |
|---|
| 2026.07.21 | ₩50,550 | ₩50,764 | ₩50,496 | ₩50,710 | +0.32% | 98.8만 |
|---|
| 2026.07.20 | ₩50,817 | ₩50,831 | ₩50,389 | ₩50,523 | -0.58% | 79.8만 |
|---|
| 2026.07.17 | ₩50,751 | ₩50,938 | ₩50,657 | ₩50,657 | -0.18% | 95.4만 |
|---|
| 2026.07.16 | ₩50,684 | ₩50,911 | ₩50,603 | ₩50,831 | +0.29% | 97.6만 |
|---|
| 2026.07.15 | ₩50,817 | ₩50,965 | ₩50,470 | ₩50,496 | -0.63% | 101.1만 |
|---|
| 2026.07.14 | ₩50,537 | ₩51,125 | ₩50,523 | ₩50,737 | +0.40% | 111.4만 |
|---|
| 2026.07.13 | ₩50,724 | ₩50,791 | ₩50,563 | ₩50,577 | -0.29% | 105.5만 |
|---|
| 2026.07.10 | ₩50,550 | ₩50,751 | ₩50,496 | ₩50,657 | +0.21% | 142.7만 |
|---|
| 2026.07.09 | ₩50,229 | ₩50,523 | ₩50,216 | ₩50,523 | +0.59% | 73.2만 |
|---|
| 2026.07.08 | ₩50,229 | ₩50,389 | ₩50,162 | ₩50,296 | +0.13% | 85.7만 |
|---|
| 2026.07.07 | ₩50,430 | ₩50,430 | ₩50,202 | ₩50,242 | -0.37% | 118.9만 |
|---|
| 2026.07.06 | ₩50,389 | ₩50,470 | ₩50,202 | ₩50,202 | -0.37% | 48.3만 |
|---|
| 2026.07.02 | ₩50,376 | ₩50,483 | ₩50,376 | ₩50,456 | +0.16% | 69만 |
|---|
| 2026.07.01 | ₩50,403 | ₩50,537 | ₩50,282 | ₩50,389 | -0.03% | 74.4만 |
|---|
| 2026.06.30 | ₩50,149 | ₩50,349 | ₩50,149 | ₩50,336 | +0.37% | 70.5만 |
|---|
| 2026.06.29 | ₩50,443 | ₩50,630 | ₩50,042 | ₩50,055 | -0.77% | 90.4만 |
|---|
| 2026.06.26 | ₩50,256 | ₩50,430 | ₩50,122 | ₩50,416 | +0.32% | 182.3만 |
|---|
| 2026.06.25 | ₩49,962 | ₩50,135 | ₩49,908 | ₩50,055 | +0.19% | 98.4만 |
|---|
| 2026.06.24 | ₩50,282 | ₩50,349 | ₩49,814 | ₩50,082 | -0.40% | 422.6만 |
|---|
| 2026.06.23 | ₩50,403 | ₩50,416 | ₩50,282 | ₩50,282 | -0.24% | 54.3만 |
|---|
| 2026.06.22 | ₩50,363 | ₩50,483 | ₩50,282 | ₩50,296 | -0.13% | 106.9만 |
|---|
| 2026.06.18 | ₩50,403 | ₩50,470 | ₩50,323 | ₩50,470 | +0.13% | 154.3만 |
|---|
| 2026.06.17 | ₩50,269 | ₩50,496 | ₩50,189 | ₩50,296 | +0.05% | 162만 |
|---|
| 2026.06.16 | ₩50,336 | ₩50,456 | ₩50,189 | ₩50,296 | -0.08% | 247.1만 |
|---|
| 2026.06.15 | ₩50,216 | ₩50,389 | ₩50,216 | ₩50,242 | +0.05% | 52.6만 |
|---|
| 2026.06.12 | ₩50,242 | ₩50,323 | ₩50,189 | ₩50,309 | +0.13% | 50.5만 |
|---|
| 2026.06.11 | ₩50,229 | ₩50,416 | ₩50,122 | ₩50,309 | +0.16% | 132.8만 |
|---|
| 2026.06.10 | ₩50,122 | ₩50,710 | ₩50,095 | ₩50,376 | +0.51% | 155.1만 |
|---|
| 2026.06.09 | ₩50,082 | ₩50,256 | ₩50,028 | ₩50,202 | +0.24% | 158.5만 |
|---|
| 2026.06.08 | ₩50,042 | ₩50,216 | ₩49,948 | ₩50,135 | +0.19% | 159.1만 |
|---|
| 2026.06.05 | ₩50,109 | ₩50,109 | ₩49,975 | ₩50,042 | -0.13% | 101.8만 |
|---|
| 2026.06.04 | ₩50,069 | ₩50,175 | ₩49,975 | ₩49,988 | -0.16% | 198만 |
|---|
| 2026.06.03 | ₩50,216 | ₩50,256 | ₩49,801 | ₩50,015 | -0.40% | 476만 |
|---|
| 2026.06.02 | ₩50,149 | ₩50,296 | ₩50,149 | ₩50,256 | +0.21% | 232.4만 |
|---|
| 2026.06.01 | ₩50,470 | ₩50,483 | ₩50,229 | ₩50,256 | -0.42% | 197만 |
|---|
| 2026.05.29 | ₩50,389 | ₩50,590 | ₩50,055 | ₩50,229 | -0.32% | 436.9만 |
|---|
| 2026.05.28 | ₩50,523 | ₩50,550 | ₩50,189 | ₩50,269 | -0.50% | 249.3만 |
|---|
| 2026.05.27 | ₩50,336 | ₩50,550 | ₩50,323 | ₩50,403 | +0.13% | 329.2만 |
|---|
| 2026.05.26 | ₩50,416 | ₩50,456 | ₩50,256 | ₩50,363 | -0.11% | 459만 |
|---|
| 2026.05.22 | ₩50,550 | ₩50,617 | ₩50,416 | ₩50,416 | -0.26% | 162.7만 |
|---|
| 2026.05.21 | ₩50,483 | ₩50,684 | ₩50,443 | ₩50,590 | +0.21% | 447.1만 |
|---|
| 2026.05.20 | ₩50,389 | ₩50,523 | ₩50,389 | ₩50,456 | +0.13% | 466만 |
|---|
| 2026.05.19 | ₩50,510 | ₩50,550 | ₩50,336 | ₩50,389 | -0.24% | 454.9만 |
|---|
| 2026.05.18 | ₩50,550 | ₩50,697 | ₩50,443 | ₩50,510 | -0.08% | 1309.8만 |
|---|
| 2026.05.15 | ₩39,370 | ₩40,266 | ₩39,143 | ₩39,664 | +0.75% | 52.1만 |
|---|
| 2026.05.14 | ₩38,113 | ₩39,410 | ₩37,805 | ₩38,956 | +2.21% | 61.9만 |
|---|
| 2026.05.13 | ₩37,886 | ₩38,340 | ₩37,083 | ₩38,233 | +0.92% | 66.1만 |
|---|
| 2026.05.12 | ₩39,277 | ₩39,490 | ₩38,287 | ₩38,354 | -2.35% | 50.3만 |
|---|
| 2026.05.11 | ₩40,159 | ₩40,761 | ₩39,129 | ₩39,250 | -2.26% | 50.1만 |
|---|
| 2026.05.08 | ₩39,959 | ₩40,868 | ₩39,544 | ₩40,627 | +1.67% | 51.6만 |
|---|
| 2026.05.07 | ₩40,213 | ₩41,042 | ₩40,052 | ₩40,346 | +0.33% | 41.7만 |
|---|
| 2026.05.06 | ₩40,132 | ₩40,132 | ₩38,487 | ₩39,370 | -1.90% | 56.6만 |
|---|
| 2026.05.05 | ₩40,560 | ₩40,841 | ₩39,651 | ₩40,266 | -0.73% | 42.2만 |
|---|
| 2026.05.04 | ₩40,373 | ₩41,376 | ₩40,346 | ₩40,534 | +0.40% | 39.3만 |
|---|
| 2026.05.01 | ₩40,066 | ₩41,082 | ₩39,624 | ₩40,400 | +0.83% | 44.9만 |
|---|
| 2026.04.30 | ₩39,063 | ₩39,357 | ₩38,554 | ₩39,089 | +0.07% | 62.9만 |
|---|
| 2026.04.29 | ₩39,477 | ₩39,945 | ₩39,424 | ₩39,638 | +0.41% | 64.1만 |
|---|
| 2026.04.28 | ₩40,025 | ₩40,507 | ₩39,624 | ₩39,785 | -0.60% | 50.6만 |
|---|
| 2026.04.27 | ₩38,996 | ₩40,239 | ₩38,728 | ₩39,611 | +1.58% | 48.3만 |
|---|
| 2026.04.24 | ₩37,725 | ₩39,129 | ₩37,725 | ₩39,116 | +3.69% | 34.4만 |
|---|
| 2026.04.23 | ₩38,407 | ₩38,929 | ₩37,043 | ₩37,578 | -2.16% | 45만 |
|---|
| 2026.04.22 | ₩39,250 | ₩39,638 | ₩39,076 | ₩39,383 | +0.34% | 38.4만 |
|---|
| 2026.04.21 | ₩39,571 | ₩40,547 | ₩38,942 | ₩39,022 | -1.39% | 51.1만 |
|---|
| 2026.04.20 | ₩38,447 | ₩39,504 | ₩38,407 | ₩39,397 | +2.47% | 47.6만 |
|---|
| 2026.04.17 | ₩38,581 | ₩39,196 | ₩38,287 | ₩38,487 | -0.24% | 47.6만 |
|---|
| 2026.04.16 | ₩37,257 | ₩37,779 | ₩37,110 | ₩37,739 | +1.29% | 43.1만 |
|---|
| 2026.04.15 | ₩35,545 | ₩36,682 | ₩35,545 | ₩36,589 | +2.93% | 50.7만 |
|---|
| 2026.04.14 | ₩35,786 | ₩36,575 | ₩34,890 | ₩35,037 | -2.09% | 51.9만 |
|---|
| 2026.04.13 | ₩34,422 | ₩35,947 | ₩34,422 | ₩35,559 | +3.30% | 70.9만 |
|---|
| 2026.04.10 | ₩35,452 | ₩35,679 | ₩34,141 | ₩34,435 | -2.87% | 55.7만 |
|---|
| 2026.04.09 | ₩34,957 | ₩35,693 | ₩34,195 | ₩35,559 | +1.72% | 74.3만 |
|---|
| 2026.04.08 | ₩37,685 | ₩38,086 | ₩35,305 | ₩35,452 | -5.93% | 118.8만 |
|---|
| 2026.04.07 | ₩36,829 | ₩37,137 | ₩36,401 | ₩36,575 | -0.69% | 91.5만 |
|---|
| 2026.04.06 | ₩36,241 | ₩37,016 | ₩35,813 | ₩36,869 | +1.73% | 44.4만 |
|---|
| 2026.04.02 | ₩35,011 | ₩36,482 | ₩34,583 | ₩36,321 | +3.74% | 53.8만 |
|---|
| 2026.04.01 | ₩36,294 | ₩36,294 | ₩35,037 | ₩35,479 | -2.25% | 51.7만 |
|---|
| 2026.03.31 | ₩35,612 | ₩36,134 | ₩34,970 | ₩35,465 | -0.41% | 46.3만 |
|---|
| 2026.03.30 | ₩34,649 | ₩35,666 | ₩34,489 | ₩35,171 | +1.51% | 54.3만 |
|---|
| 2026.03.27 | ₩34,115 | ₩34,716 | ₩33,633 | ₩34,395 | +0.82% | 84.2만 |
|---|
| 2026.03.26 | ₩33,887 | ₩35,104 | ₩33,887 | ₩34,649 | +2.25% | 59.9만 |
|---|
| 2026.03.25 | ₩35,452 | ₩35,826 | ₩33,874 | ₩34,128 | -3.73% | 60.7만 |
|---|
| 2026.03.24 | ₩36,281 | ₩36,655 | ₩34,502 | ₩34,542 | -4.79% | 69.4만 |
|---|
| 2026.03.23 | ₩35,907 | ₩36,963 | ₩35,866 | ₩36,655 | +2.09% | 65.6만 |
|---|
| 2026.03.20 | ₩36,361 | ₩36,361 | ₩35,372 | ₩35,545 | -2.24% | 152만 |
|---|
| 2026.03.19 | ₩36,869 | ₩38,233 | ₩36,147 | ₩36,535 | -0.91% | 81.2만 |
|---|
| 2026.03.18 | ₩36,829 | ₩37,351 | ₩36,802 | ₩36,923 | +0.25% | 66.2만 |
|---|
| 2026.03.17 | ₩37,177 | ₩38,434 | ₩36,950 | ₩37,378 | +0.54% | 57.8만 |
|---|
| 2026.03.16 | ₩37,458 | ₩37,725 | ₩37,043 | ₩37,070 | -1.04% | 67.8만 |
|---|
| 2026.03.13 | ₩38,100 | ₩38,648 | ₩36,615 | ₩37,378 | -1.90% | 66.9만 |
|---|
| 2026.03.12 | ₩38,287 | ₩39,049 | ₩37,498 | ₩38,180 | -0.28% | 71.5만 |
|---|
| 2026.03.11 | ₩39,049 | ₩39,584 | ₩37,070 | ₩38,220 | -2.12% | 93.1만 |
|---|
| 2026.03.10 | ₩39,704 | ₩39,985 | ₩38,207 | ₩38,835 | -2.19% | 90.5만 |
|---|
| 2026.03.09 | ₩38,862 | ₩39,985 | ₩37,899 | ₩39,691 | +2.13% | 84.3만 |
|---|
| 2026.03.06 | ₩39,036 | ₩39,517 | ₩37,953 | ₩39,303 | +0.69% | 90만 |
|---|
| 2026.03.05 | ₩38,367 | ₩39,691 | ₩38,327 | ₩39,129 | +1.99% | 96.8만 |
|---|
| 2026.03.04 | ₩38,474 | ₩38,835 | ₩37,739 | ₩38,327 | -0.38% | 76.9만 |
|---|
| 2026.03.03 | ₩37,284 | ₩38,942 | ₩36,308 | ₩38,461 | +3.16% | 101.7만 |
|---|
| 2026.03.02 | ₩35,238 | ₩37,832 | ₩35,238 | ₩37,418 | +6.19% | 102.4만 |
|---|
| 2026.02.27 | ₩35,519 | ₩36,375 | ₩34,957 | ₩36,334 | +2.30% | 146.8만 |
|---|
| 2026.02.26 | ₩35,572 | ₩36,602 | ₩35,505 | ₩36,455 | +2.48% | 134.7만 |
|---|
| 2026.02.25 | ₩34,435 | ₩35,398 | ₩33,633 | ₩35,224 | +2.29% | 109만 |
|---|
| 2026.02.24 | ₩32,884 | ₩34,770 | ₩32,884 | ₩34,556 | +5.08% | 149.4만 |
|---|
| 2026.02.23 | ₩33,433 | ₩33,553 | ₩32,416 | ₩32,791 | -1.92% | 128만 |
|---|
| 2026.02.20 | ₩33,887 | ₩34,850 | ₩33,433 | ₩34,288 | +1.18% | 118.8만 |
|---|
| 2026.02.19 | ₩33,406 | ₩33,834 | ₩32,911 | ₩33,834 | +1.28% | 92.6만 |
|---|
| 2026.02.18 | ₩32,777 | ₩33,673 | ₩32,577 | ₩33,580 | +2.45% | 100만 |
|---|
| 2026.02.17 | ₩33,085 | ₩33,406 | ₩31,707 | ₩32,831 | -0.77% | 108.9만 |
|---|
| 2026.02.13 | ₩31,480 | ₩32,844 | ₩31,012 | ₩32,577 | +3.48% | 129만 |
|---|
| 2026.02.12 | ₩33,767 | ₩33,767 | ₩30,357 | ₩31,052 | -8.04% | 94만 |
|---|
| 2026.02.11 | ₩32,068 | ₩32,149 | ₩30,343 | ₩31,052 | -3.17% | 72만 |
|---|
| 2026.02.10 | ₩31,841 | ₩32,617 | ₩31,694 | ₩32,229 | +1.22% | 73.5만 |
|---|
| 2026.02.09 | ₩31,333 | ₩32,015 | ₩30,571 | ₩31,694 | +1.15% | 96.1만 |
|---|
| 2026.02.06 | ₩32,095 | ₩32,202 | ₩30,076 | ₩31,039 | -3.29% | 144만 |
|---|
| 2026.02.05 | ₩30,651 | ₩31,467 | ₩29,768 | ₩29,982 | -2.18% | 92.6만 |
|---|
| 2026.02.04 | ₩29,648 | ₩30,905 | ₩29,033 | ₩30,504 | +2.89% | 88.4만 |
|---|
| 2026.02.03 | ₩32,229 | ₩32,229 | ₩29,849 | ₩30,049 | -6.76% | 75.4만 |
|---|
| 2026.02.02 | ₩32,710 | ₩33,366 | ₩32,242 | ₩32,777 | +0.20% | 60.6만 |
|---|
| 2026.01.30 | ₩32,269 | ₩32,831 | ₩32,028 | ₩32,563 | +0.91% | 73.5만 |
|---|
| 2026.01.29 | ₩32,737 | ₩32,737 | ₩31,761 | ₩32,349 | -1.18% | 58.7만 |
|---|
| 2026.01.28 | ₩34,048 | ₩34,328 | ₩33,165 | ₩33,205 | -2.47% | 58.8만 |
|---|
| 2026.01.27 | ₩34,797 | ₩35,051 | ₩33,152 | ₩33,660 | -3.27% | 54.3만 |
|---|
| 2026.01.26 | ₩34,489 | ₩35,104 | ₩34,222 | ₩35,011 | +1.51% | 46.1만 |
|---|
| 2026.01.23 | ₩34,489 | ₩34,810 | ₩34,208 | ₩34,449 | -0.12% | 68.8만 |
|---|
| 2026.01.22 | ₩33,673 | ₩34,516 | ₩33,473 | ₩34,476 | +2.38% | 47.5만 |
|---|
| 2026.01.21 | ₩33,299 | ₩33,700 | ₩33,192 | ₩33,459 | +0.48% | 43만 |
|---|
| 2026.01.20 | ₩32,884 | ₩33,646 | ₩32,884 | ₩33,138 | +0.77% | 50.7만 |
|---|
| 2026.01.16 | ₩34,248 | ₩34,302 | ₩33,366 | ₩33,526 | -2.11% | 37.6만 |
|---|
| 2026.01.15 | ₩34,542 | ₩34,863 | ₩34,155 | ₩34,262 | -0.81% | 44.7만 |
|---|
| 2026.01.14 | ₩34,716 | ₩34,970 | ₩34,088 | ₩34,502 | -0.62% | 80.7만 |
|---|
| 2026.01.13 | ₩37,525 | ₩37,525 | ₩34,797 | ₩34,957 | -6.84% | 76.2만 |
|---|
| 2026.01.12 | ₩37,257 | ₩37,458 | ₩36,896 | ₩37,003 | -0.68% | 49.6만 |
|---|
| 2026.01.09 | ₩37,110 | ₩37,498 | ₩36,589 | ₩37,311 | +0.54% | 45.4만 |
|---|
| 2026.01.08 | ₩37,525 | ₩37,872 | ₩36,990 | ₩37,137 | -1.03% | 59.8만 |
|---|
| 2026.01.07 | ₩38,060 | ₩38,354 | ₩37,712 | ₩37,872 | -0.49% | 68만 |
|---|
| 2026.01.06 | ₩37,565 | ₩38,287 | ₩37,458 | ₩37,926 | +0.96% | 35.3만 |
|---|
| 2026.01.05 | ₩36,468 | ₩37,966 | ₩36,468 | ₩37,819 | +3.70% | 49.2만 |
|---|
| 2026.01.02 | ₩39,303 | ₩39,597 | ₩36,468 | ₩36,669 | -6.70% | 56.9만 |
|---|
| 2025.12.31 | ₩39,664 | ₩39,892 | ₩39,116 | ₩39,277 | -0.98% | 27.3만 |
|---|
| 2025.12.30 | ₩39,664 | ₩40,132 | ₩39,664 | ₩39,852 | +0.47% | 30.8만 |
|---|
| 2025.12.29 | ₩39,771 | ₩40,092 | ₩39,651 | ₩39,771 | 0.00% | 32.2만 |
|---|
| 2025.12.26 | ₩39,517 | ₩40,012 | ₩39,450 | ₩39,985 | +1.18% | 19.1만 |
|---|
| 2025.12.24 | ₩39,664 | ₩39,959 | ₩39,584 | ₩39,865 | +0.51% | 12.3만 |
|---|
| 2025.12.23 | ₩40,052 | ₩40,226 | ₩39,424 | ₩39,638 | -1.04% | 43만 |
|---|
| 2025.12.22 | ₩39,785 | ₩40,627 | ₩39,638 | ₩40,373 | +1.48% | 42.5만 |
|---|
| 2025.12.19 | ₩39,731 | ₩39,972 | ₩38,982 | ₩39,624 | -0.27% | 194.2만 |
|---|
| 2025.12.18 | ₩40,092 | ₩40,614 | ₩39,785 | ₩39,905 | -0.47% | 45.5만 |
|---|
| 2025.12.17 | ₩39,811 | ₩40,587 | ₩39,691 | ₩39,811 | 0.00% | 53.1만 |
|---|
| 2025.12.16 | ₩38,982 | ₩40,025 | ₩38,982 | ₩39,878 | +2.30% | 57.5만 |
|---|
| 2025.12.15 | ₩40,279 | ₩40,400 | ₩38,996 | ₩39,063 | -3.02% | 61.3만 |
|---|
| 2025.12.12 | ₩40,600 | ₩40,961 | ₩40,253 | ₩40,400 | -0.49% | 58.5만 |
|---|
| 2025.12.11 | ₩39,999 | ₩40,721 | ₩39,999 | ₩40,520 | +1.30% | 41.1만 |
|---|
| 2025.12.10 | ₩39,303 | ₩40,520 | ₩39,303 | ₩40,025 | +1.84% | 49.3만 |
|---|
| 2025.12.09 | ₩38,782 | ₩39,918 | ₩38,755 | ₩39,424 | +1.66% | 42.6만 |
|---|
| 2025.12.08 | ₩39,865 | ₩39,985 | ₩38,875 | ₩38,915 | -2.38% | 56.4만 |
|---|
| 2025.12.05 | ₩38,474 | ₩39,517 | ₩38,247 | ₩39,383 | +2.36% | 53.1만 |
|---|
| 2025.12.04 | ₩39,277 | ₩39,397 | ₩38,220 | ₩38,447 | -2.11% | 58.4만 |
|---|
| 2025.12.03 | ₩38,808 | ₩39,223 | ₩38,487 | ₩39,036 | +0.59% | 48.7만 |
|---|
| 2025.12.02 | ₩38,715 | ₩39,664 | ₩38,434 | ₩38,728 | +0.03% | 74.6만 |
|---|
| 2025.12.01 | ₩38,233 | ₩38,635 | ₩37,953 | ₩38,340 | +0.28% | 50.9만 |
|---|
| 2025.11.28 | ₩39,156 | ₩39,156 | ₩38,367 | ₩38,581 | -1.47% | 23.1만 |
|---|
| 2025.11.26 | ₩39,397 | ₩39,745 | ₩38,648 | ₩38,648 | -1.90% | 63.6만 |
|---|
| 2025.11.25 | ₩38,795 | ₩39,718 | ₩38,661 | ₩39,597 | +2.07% | 56.3만 |
|---|
| 2025.11.24 | ₩38,541 | ₩38,648 | ₩37,846 | ₩38,407 | -0.35% | 61.8만 |
|---|
| 2025.11.21 | ₩37,632 | ₩39,170 | ₩37,538 | ₩38,487 | +2.27% | 74.1만 |
|---|
| 2025.11.20 | ₩38,487 | ₩38,808 | ₩37,324 | ₩37,551 | -2.43% | 56.6만 |
|---|
| 2025.11.19 | ₩38,367 | ₩38,768 | ₩37,632 | ₩38,033 | -0.87% | 56.5만 |
|---|
| 2025.11.18 | ₩38,434 | ₩38,675 | ₩37,605 | ₩38,367 | -0.17% | 58.9만 |
|---|
| 2025.11.17 | ₩39,357 | ₩39,945 | ₩38,381 | ₩38,434 | -2.34% | 83.7만 |
|---|
| 2025.11.14 | ₩39,263 | ₩39,838 | ₩38,902 | ₩39,664 | +1.02% | 54만 |
|---|
| 2025.11.13 | ₩40,373 | ₩40,721 | ₩39,771 | ₩39,985 | -0.96% | 55.6만 |
|---|
| 2025.11.12 | ₩41,416 | ₩41,978 | ₩40,547 | ₩40,734 | -1.65% | 67.2만 |
|---|
| 2025.11.11 | ₩41,015 | ₩41,590 | ₩40,721 | ₩41,296 | +0.68% | 58.6만 |
|---|
| 2025.11.10 | ₩40,159 | ₩40,921 | ₩39,651 | ₩40,761 | +1.50% | 71.9만 |
|---|
| 2025.11.07 | ₩39,049 | ₩40,092 | ₩37,966 | ₩39,985 | +2.40% | 99.3만 |
|---|
| 2025.11.06 | ₩38,782 | ₩40,172 | ₩38,394 | ₩39,116 | +0.86% | 102만 |
|---|
| 2025.11.05 | ₩36,321 | ₩36,829 | ₩35,612 | ₩36,669 | +0.96% | 80.2만 |
|---|
| 2025.11.04 | ₩36,361 | ₩36,642 | ₩35,853 | ₩36,147 | -0.59% | 45.9만 |
|---|
| 2025.11.03 | ₩36,535 | ₩36,789 | ₩35,559 | ₩36,762 | +0.62% | 61.6만 |
|---|
| 2025.10.31 | ₩36,548 | ₩36,883 | ₩36,214 | ₩36,562 | +0.04% | 55.8만 |
|---|
| 2025.10.30 | ₩36,441 | ₩37,016 | ₩36,134 | ₩36,548 | +0.29% | 40만 |
|---|
| 2025.10.29 | ₩37,123 | ₩37,498 | ₩35,960 | ₩36,308 | -2.20% | 39.4만 |
|---|
| 2025.10.28 | ₩37,752 | ₩38,033 | ₩37,190 | ₩37,297 | -1.20% | 31.1만 |
|---|
| 2025.10.27 | ₩38,340 | ₩38,474 | ₩37,658 | ₩37,685 | -1.71% | 34.8만 |
|---|
| 2025.10.24 | ₩38,167 | ₩38,487 | ₩38,100 | ₩38,126 | -0.11% | 41.4만 |
|---|
| 2025.10.23 | ₩37,284 | ₩37,872 | ₩37,150 | ₩37,765 | +1.29% | 45.1만 |
|---|
| 2025.10.22 | ₩37,912 | ₩38,113 | ₩37,271 | ₩37,364 | -1.45% | 69.1만 |
|---|
| 2025.10.21 | ₩37,271 | ₩38,113 | ₩37,110 | ₩38,100 | +2.22% | 48.4만 |
|---|
| 2025.10.20 | ₩36,669 | ₩37,538 | ₩36,642 | ₩37,458 | +2.15% | 45.1만 |
|---|
| 2025.10.17 | ₩36,214 | ₩36,602 | ₩35,907 | ₩36,522 | +0.85% | 49.8만 |
|---|
| 2025.10.16 | ₩36,869 | ₩37,217 | ₩36,348 | ₩36,401 | -1.27% | 47.6만 |
|---|
| 2025.10.15 | ₩37,057 | ₩37,057 | ₩36,227 | ₩36,562 | -1.34% | 53.4만 |
|---|
| 2025.10.14 | ₩35,719 | ₩36,909 | ₩35,465 | ₩36,736 | +2.85% | 58.8만 |
|---|
| 2025.10.13 | ₩36,294 | ₩36,589 | ₩35,840 | ₩36,321 | +0.07% | 60.3만 |
|---|
| 2025.10.10 | ₩36,963 | ₩37,150 | ₩35,773 | ₩36,080 | -2.39% | 69.2만 |
|---|