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 | ₩50,281 | ₩50,308 | ₩50,121 | ₩50,241 | -0.08% | 116.5만 |
| 2026.10.08 | ₩50,321 | ₩50,428 | ₩50,241 | ₩50,254 | -0.13% | 137.7만 |
| 2026.10.07 | ₩50,455 | ₩50,495 | ₩50,295 | ₩50,308 | -0.29% | 89.9만 |
| 2026.10.06 | ₩50,509 | ₩50,522 | ₩50,335 | ₩50,361 | -0.29% | 78.8만 |
| 2026.10.05 | ₩50,375 | ₩50,549 | ₩50,375 | ₩50,442 | +0.13% | 91.9만 |
| 2026.10.02 | ₩50,428 | ₩50,656 | ₩50,348 | ₩50,361 | -0.13% | 173.1만 |
| 2026.10.01 | ₩50,455 | ₩50,455 | ₩50,254 | ₩50,428 | -0.05% | 83만 |
| 2026.09.30 | ₩50,321 | ₩50,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,161 |
| ₩50,188 |
| -0.27% |
| 171.6만 |
| 2026.09.29 | ₩50,254 | ₩50,415 | ₩50,228 | ₩50,361 | +0.21% | 113.3만 |
|---|
| 2026.09.28 | ₩50,201 | ₩50,428 | ₩50,174 | ₩50,335 | +0.27% | 203.6만 |
|---|
| 2026.09.25 | ₩50,161 | ₩50,241 | ₩50,147 | ₩50,161 | 0.00% | 142.2만 |
|---|
| 2026.09.24 | ₩50,214 | ₩50,335 | ₩50,107 | ₩50,134 | -0.16% | 122만 |
|---|
| 2026.09.23 | ₩50,335 | ₩50,361 | ₩50,080 | ₩50,080 | -0.50% | 95.4만 |
|---|
| 2026.09.22 | ₩50,455 | ₩50,455 | ₩50,228 | ₩50,228 | -0.45% | 156.4만 |
|---|
| 2026.09.21 | ₩50,348 | ₩50,455 | ₩50,281 | ₩50,308 | -0.08% | 126.7만 |
|---|
| 2026.09.18 | ₩50,629 | ₩50,629 | ₩50,254 | ₩50,375 | -0.50% | 260.2만 |
|---|
| 2026.09.17 | ₩50,682 | ₩50,843 | ₩50,575 | ₩50,682 | 0.00% | 82.1만 |
|---|
| 2026.09.16 | ₩50,268 | ₩50,736 | ₩50,254 | ₩50,656 | +0.77% | 245만 |
|---|
| 2026.09.15 | ₩50,388 | ₩50,402 | ₩50,281 | ₩50,308 | -0.16% | 75.9만 |
|---|
| 2026.09.14 | ₩50,482 | ₩50,535 | ₩50,308 | ₩50,361 | -0.24% | 100.1만 |
|---|
| 2026.09.11 | ₩50,535 | ₩50,575 | ₩50,295 | ₩50,295 | -0.48% | 149.3만 |
|---|
| 2026.09.10 | ₩50,482 | ₩50,575 | ₩50,468 | ₩50,495 | +0.03% | 142.5만 |
|---|
| 2026.09.09 | ₩50,482 | ₩50,522 | ₩50,455 | ₩50,509 | +0.05% | 120만 |
|---|
| 2026.09.08 | ₩50,428 | ₩50,535 | ₩50,428 | ₩50,482 | +0.11% | 133.3만 |
|---|
| 2026.09.04 | ₩50,482 | ₩50,522 | ₩50,468 | ₩50,495 | +0.03% | 61.9만 |
|---|
| 2026.09.03 | ₩50,642 | ₩50,642 | ₩50,482 | ₩50,509 | -0.26% | 137.3만 |
|---|
| 2026.09.02 | ₩50,482 | ₩50,602 | ₩50,468 | ₩50,562 | +0.16% | 93만 |
|---|
| 2026.09.01 | ₩50,455 | ₩50,602 | ₩50,375 | ₩50,589 | +0.27% | 115.2만 |
|---|
| 2026.08.31 | ₩50,468 | ₩50,522 | ₩50,442 | ₩50,455 | -0.03% | 159.4만 |
|---|
| 2026.08.28 | ₩50,455 | ₩50,562 | ₩50,455 | ₩50,482 | +0.05% | 64.4만 |
|---|
| 2026.08.27 | ₩50,375 | ₩50,562 | ₩50,361 | ₩50,495 | +0.24% | 76.7만 |
|---|
| 2026.08.26 | ₩50,348 | ₩50,428 | ₩50,335 | ₩50,335 | -0.03% | 82.5만 |
|---|
| 2026.08.25 | ₩50,295 | ₩50,455 | ₩50,281 | ₩50,455 | +0.32% | 109.9만 |
|---|
| 2026.08.24 | ₩50,268 | ₩50,361 | ₩50,254 | ₩50,335 | +0.13% | 71.5만 |
|---|
| 2026.08.21 | ₩50,295 | ₩50,375 | ₩50,268 | ₩50,268 | -0.05% | 80.8만 |
|---|
| 2026.08.20 | ₩50,254 | ₩50,415 | ₩50,228 | ₩50,361 | +0.21% | 100.2만 |
|---|
| 2026.08.19 | ₩50,201 | ₩50,455 | ₩50,121 | ₩50,442 | +0.48% | 113.8만 |
|---|
| 2026.08.18 | ₩50,455 | ₩50,455 | ₩50,014 | ₩50,067 | -0.77% | 153.1만 |
|---|
| 2026.08.17 | ₩50,575 | ₩50,629 | ₩50,402 | ₩50,402 | -0.34% | 114.2만 |
|---|
| 2026.08.14 | ₩50,696 | ₩50,763 | ₩50,589 | ₩50,629 | -0.13% | 97.6만 |
|---|
| 2026.08.13 | ₩50,629 | ₩50,749 | ₩50,522 | ₩50,723 | +0.18% | 116.9만 |
|---|
| 2026.08.12 | ₩50,495 | ₩50,642 | ₩50,495 | ₩50,575 | +0.16% | 103.8만 |
|---|
| 2026.08.11 | ₩50,455 | ₩50,549 | ₩50,442 | ₩50,509 | +0.11% | 83.3만 |
|---|
| 2026.08.10 | ₩50,535 | ₩50,602 | ₩50,442 | ₩50,495 | -0.08% | 84.8만 |
|---|
| 2026.08.07 | ₩50,562 | ₩50,602 | ₩50,455 | ₩50,575 | +0.03% | 47.8만 |
|---|
| 2026.08.06 | ₩50,629 | ₩50,629 | ₩50,562 | ₩50,589 | -0.08% | 65.6만 |
|---|
| 2026.08.05 | ₩50,696 | ₩50,736 | ₩50,468 | ₩50,562 | -0.26% | 85.5만 |
|---|
| 2026.08.04 | ₩50,642 | ₩50,763 | ₩50,495 | ₩50,642 | 0.00% | 112.2만 |
|---|
| 2026.08.03 | ₩50,629 | ₩50,749 | ₩50,629 | ₩50,682 | +0.11% | 53.4만 |
|---|
| 2026.07.31 | ₩50,562 | ₩50,682 | ₩50,455 | ₩50,656 | +0.19% | 56.8만 |
|---|
| 2026.07.30 | ₩50,562 | ₩50,682 | ₩50,509 | ₩50,549 | -0.03% | 71.1만 |
|---|
| 2026.07.29 | ₩50,509 | ₩50,656 | ₩50,482 | ₩50,482 | -0.05% | 98.4만 |
|---|
| 2026.07.28 | ₩50,616 | ₩50,736 | ₩50,495 | ₩50,495 | -0.24% | 72.7만 |
|---|
| 2026.07.27 | ₩50,682 | ₩50,816 | ₩50,549 | ₩50,589 | -0.18% | 52만 |
|---|
| 2026.07.24 | ₩50,575 | ₩50,575 | ₩50,375 | ₩50,388 | -0.37% | 48.3만 |
|---|
| 2026.07.23 | ₩50,442 | ₩50,482 | ₩50,388 | ₩50,402 | -0.08% | 81.2만 |
|---|
| 2026.07.22 | ₩50,602 | ₩50,669 | ₩50,361 | ₩50,375 | -0.45% | 149.7만 |
|---|
| 2026.07.21 | ₩50,562 | ₩50,776 | ₩50,509 | ₩50,723 | +0.32% | 98.8만 |
|---|
| 2026.07.20 | ₩50,830 | ₩50,843 | ₩50,402 | ₩50,535 | -0.58% | 79.8만 |
|---|
| 2026.07.17 | ₩50,763 | ₩50,950 | ₩50,669 | ₩50,669 | -0.18% | 95.4만 |
|---|
| 2026.07.16 | ₩50,696 | ₩50,923 | ₩50,616 | ₩50,843 | +0.29% | 97.6만 |
|---|
| 2026.07.15 | ₩50,830 | ₩50,977 | ₩50,482 | ₩50,509 | -0.63% | 101.1만 |
|---|
| 2026.07.14 | ₩50,549 | ₩51,137 | ₩50,535 | ₩50,749 | +0.40% | 111.4만 |
|---|
| 2026.07.13 | ₩50,736 | ₩50,803 | ₩50,575 | ₩50,589 | -0.29% | 105.5만 |
|---|
| 2026.07.10 | ₩50,562 | ₩50,763 | ₩50,509 | ₩50,669 | +0.21% | 142.7만 |
|---|
| 2026.07.09 | ₩50,241 | ₩50,535 | ₩50,228 | ₩50,535 | +0.59% | 73.2만 |
|---|
| 2026.07.08 | ₩50,241 | ₩50,402 | ₩50,174 | ₩50,308 | +0.13% | 85.7만 |
|---|
| 2026.07.07 | ₩50,442 | ₩50,442 | ₩50,214 | ₩50,254 | -0.37% | 118.9만 |
|---|
| 2026.07.06 | ₩50,402 | ₩50,482 | ₩50,214 | ₩50,214 | -0.37% | 48.3만 |
|---|
| 2026.07.02 | ₩50,388 | ₩50,495 | ₩50,388 | ₩50,468 | +0.16% | 69만 |
|---|
| 2026.07.01 | ₩50,415 | ₩50,549 | ₩50,295 | ₩50,402 | -0.03% | 74.4만 |
|---|
| 2026.06.30 | ₩50,161 | ₩50,361 | ₩50,161 | ₩50,348 | +0.37% | 70.5만 |
|---|
| 2026.06.29 | ₩50,455 | ₩50,642 | ₩50,054 | ₩50,067 | -0.77% | 90.4만 |
|---|
| 2026.06.26 | ₩50,268 | ₩50,442 | ₩50,134 | ₩50,428 | +0.32% | 182.3만 |
|---|
| 2026.06.25 | ₩49,973 | ₩50,147 | ₩49,920 | ₩50,067 | +0.19% | 98.4만 |
|---|
| 2026.06.24 | ₩50,295 | ₩50,361 | ₩49,826 | ₩50,094 | -0.40% | 422.6만 |
|---|
| 2026.06.23 | ₩50,415 | ₩50,428 | ₩50,295 | ₩50,295 | -0.24% | 54.3만 |
|---|
| 2026.06.22 | ₩50,375 | ₩50,495 | ₩50,295 | ₩50,308 | -0.13% | 106.9만 |
|---|
| 2026.06.18 | ₩50,415 | ₩50,482 | ₩50,335 | ₩50,482 | +0.13% | 154.3만 |
|---|
| 2026.06.17 | ₩50,281 | ₩50,509 | ₩50,201 | ₩50,308 | +0.05% | 162만 |
|---|
| 2026.06.16 | ₩50,348 | ₩50,468 | ₩50,201 | ₩50,308 | -0.08% | 247.1만 |
|---|
| 2026.06.15 | ₩50,228 | ₩50,402 | ₩50,228 | ₩50,254 | +0.05% | 52.6만 |
|---|
| 2026.06.12 | ₩50,254 | ₩50,335 | ₩50,201 | ₩50,321 | +0.13% | 50.5만 |
|---|
| 2026.06.11 | ₩50,241 | ₩50,428 | ₩50,134 | ₩50,321 | +0.16% | 132.8만 |
|---|
| 2026.06.10 | ₩50,134 | ₩50,723 | ₩50,107 | ₩50,388 | +0.51% | 155.1만 |
|---|
| 2026.06.09 | ₩50,094 | ₩50,268 | ₩50,040 | ₩50,214 | +0.24% | 158.5만 |
|---|
| 2026.06.08 | ₩50,054 | ₩50,228 | ₩49,960 | ₩50,147 | +0.19% | 159.1만 |
|---|
| 2026.06.05 | ₩50,121 | ₩50,121 | ₩49,987 | ₩50,054 | -0.13% | 101.8만 |
|---|
| 2026.06.04 | ₩50,080 | ₩50,188 | ₩49,987 | ₩50,000 | -0.16% | 198만 |
|---|
| 2026.06.03 | ₩50,228 | ₩50,268 | ₩49,813 | ₩50,027 | -0.40% | 476만 |
|---|
| 2026.06.02 | ₩50,161 | ₩50,308 | ₩50,161 | ₩50,268 | +0.21% | 232.4만 |
|---|
| 2026.06.01 | ₩50,482 | ₩50,495 | ₩50,241 | ₩50,268 | -0.42% | 197만 |
|---|
| 2026.05.29 | ₩50,402 | ₩50,602 | ₩50,067 | ₩50,241 | -0.32% | 436.9만 |
|---|
| 2026.05.28 | ₩50,535 | ₩50,562 | ₩50,201 | ₩50,281 | -0.50% | 249.3만 |
|---|
| 2026.05.27 | ₩50,348 | ₩50,562 | ₩50,335 | ₩50,415 | +0.13% | 329.2만 |
|---|
| 2026.05.26 | ₩50,428 | ₩50,468 | ₩50,268 | ₩50,375 | -0.11% | 459만 |
|---|
| 2026.05.22 | ₩50,562 | ₩50,629 | ₩50,428 | ₩50,428 | -0.26% | 162.7만 |
|---|
| 2026.05.21 | ₩50,495 | ₩50,696 | ₩50,455 | ₩50,602 | +0.21% | 447.1만 |
|---|
| 2026.05.20 | ₩50,402 | ₩50,535 | ₩50,402 | ₩50,468 | +0.13% | 466만 |
|---|
| 2026.05.19 | ₩50,522 | ₩50,562 | ₩50,348 | ₩50,402 | -0.24% | 454.9만 |
|---|
| 2026.05.18 | ₩50,562 | ₩50,709 | ₩50,455 | ₩50,522 | -0.08% | 1309.8만 |
|---|
| 2026.05.15 | ₩39,380 | ₩40,276 | ₩39,152 | ₩39,674 | +0.75% | 52.1만 |
|---|
| 2026.05.14 | ₩38,122 | ₩39,420 | ₩37,815 | ₩38,965 | +2.21% | 61.9만 |
|---|
| 2026.05.13 | ₩37,895 | ₩38,350 | ₩37,092 | ₩38,243 | +0.92% | 66.1만 |
|---|
| 2026.05.12 | ₩39,286 | ₩39,500 | ₩38,296 | ₩38,363 | -2.35% | 50.3만 |
|---|
| 2026.05.11 | ₩40,169 | ₩40,771 | ₩39,139 | ₩39,259 | -2.26% | 50.1만 |
|---|
| 2026.05.08 | ₩39,968 | ₩40,878 | ₩39,553 | ₩40,637 | +1.67% | 51.6만 |
|---|
| 2026.05.07 | ₩40,222 | ₩41,052 | ₩40,062 | ₩40,356 | +0.33% | 41.7만 |
|---|
| 2026.05.06 | ₩40,142 | ₩40,142 | ₩38,497 | ₩39,380 | -1.90% | 56.6만 |
|---|
| 2026.05.05 | ₩40,570 | ₩40,851 | ₩39,660 | ₩40,276 | -0.73% | 42.2만 |
|---|
| 2026.05.04 | ₩40,383 | ₩41,386 | ₩40,356 | ₩40,543 | +0.40% | 39.3만 |
|---|
| 2026.05.01 | ₩40,075 | ₩41,092 | ₩39,634 | ₩40,409 | +0.83% | 44.9만 |
|---|
| 2026.04.30 | ₩39,072 | ₩39,366 | ₩38,564 | ₩39,099 | +0.07% | 62.9만 |
|---|
| 2026.04.29 | ₩39,487 | ₩39,955 | ₩39,433 | ₩39,647 | +0.41% | 64.1만 |
|---|
| 2026.04.28 | ₩40,035 | ₩40,517 | ₩39,634 | ₩39,794 | -0.60% | 50.6만 |
|---|
| 2026.04.27 | ₩39,005 | ₩40,249 | ₩38,737 | ₩39,620 | +1.58% | 48.3만 |
|---|
| 2026.04.24 | ₩37,734 | ₩39,139 | ₩37,734 | ₩39,125 | +3.69% | 34.4만 |
|---|
| 2026.04.23 | ₩38,416 | ₩38,938 | ₩37,052 | ₩37,587 | -2.16% | 45만 |
|---|
| 2026.04.22 | ₩39,259 | ₩39,647 | ₩39,085 | ₩39,393 | +0.34% | 38.4만 |
|---|
| 2026.04.21 | ₩39,580 | ₩40,557 | ₩38,951 | ₩39,032 | -1.39% | 51.1만 |
|---|
| 2026.04.20 | ₩38,457 | ₩39,513 | ₩38,416 | ₩39,406 | +2.47% | 47.6만 |
|---|
| 2026.04.17 | ₩38,590 | ₩39,206 | ₩38,296 | ₩38,497 | -0.24% | 47.6만 |
|---|
| 2026.04.16 | ₩37,266 | ₩37,788 | ₩37,119 | ₩37,748 | +1.29% | 43.1만 |
|---|
| 2026.04.15 | ₩35,554 | ₩36,691 | ₩35,554 | ₩36,597 | +2.93% | 50.7만 |
|---|
| 2026.04.14 | ₩35,795 | ₩36,584 | ₩34,899 | ₩35,046 | -2.09% | 51.9만 |
|---|
| 2026.04.13 | ₩34,430 | ₩35,955 | ₩34,430 | ₩35,567 | +3.30% | 70.9만 |
|---|
| 2026.04.10 | ₩35,460 | ₩35,688 | ₩34,149 | ₩34,444 | -2.87% | 55.7만 |
|---|
| 2026.04.09 | ₩34,965 | ₩35,701 | ₩34,203 | ₩35,567 | +1.72% | 74.3만 |
|---|
| 2026.04.08 | ₩37,694 | ₩38,095 | ₩35,313 | ₩35,460 | -5.93% | 118.8만 |
|---|
| 2026.04.07 | ₩36,838 | ₩37,146 | ₩36,410 | ₩36,584 | -0.69% | 91.5만 |
|---|
| 2026.04.06 | ₩36,250 | ₩37,025 | ₩35,821 | ₩36,878 | +1.73% | 44.4만 |
|---|
| 2026.04.02 | ₩35,019 | ₩36,490 | ₩34,591 | ₩36,330 | +3.74% | 53.8만 |
|---|
| 2026.04.01 | ₩36,303 | ₩36,303 | ₩35,046 | ₩35,487 | -2.25% | 51.7만 |
|---|
| 2026.03.31 | ₩35,621 | ₩36,142 | ₩34,979 | ₩35,474 | -0.41% | 46.3만 |
|---|
| 2026.03.30 | ₩34,658 | ₩35,674 | ₩34,497 | ₩35,179 | +1.51% | 54.3만 |
|---|
| 2026.03.27 | ₩34,123 | ₩34,725 | ₩33,641 | ₩34,404 | +0.82% | 84.2만 |
|---|
| 2026.03.26 | ₩33,895 | ₩35,113 | ₩33,895 | ₩34,658 | +2.25% | 59.9만 |
|---|
| 2026.03.25 | ₩35,460 | ₩35,835 | ₩33,882 | ₩34,136 | -3.73% | 60.7만 |
|---|
| 2026.03.24 | ₩36,290 | ₩36,664 | ₩34,511 | ₩34,551 | -4.79% | 69.4만 |
|---|
| 2026.03.23 | ₩35,915 | ₩36,972 | ₩35,875 | ₩36,664 | +2.09% | 65.6만 |
|---|
| 2026.03.20 | ₩36,370 | ₩36,370 | ₩35,380 | ₩35,554 | -2.24% | 152만 |
|---|
| 2026.03.19 | ₩36,878 | ₩38,243 | ₩36,156 | ₩36,544 | -0.91% | 81.2만 |
|---|
| 2026.03.18 | ₩36,838 | ₩37,360 | ₩36,811 | ₩36,932 | +0.25% | 66.2만 |
|---|
| 2026.03.17 | ₩37,186 | ₩38,443 | ₩36,958 | ₩37,386 | +0.54% | 57.8만 |
|---|
| 2026.03.16 | ₩37,467 | ₩37,734 | ₩37,052 | ₩37,079 | -1.04% | 67.8만 |
|---|
| 2026.03.13 | ₩38,109 | ₩38,657 | ₩36,624 | ₩37,386 | -1.90% | 66.9만 |
|---|
| 2026.03.12 | ₩38,296 | ₩39,059 | ₩37,507 | ₩38,189 | -0.28% | 71.5만 |
|---|
| 2026.03.11 | ₩39,059 | ₩39,594 | ₩37,079 | ₩38,229 | -2.12% | 93.1만 |
|---|
| 2026.03.10 | ₩39,714 | ₩39,995 | ₩38,216 | ₩38,844 | -2.19% | 90.5만 |
|---|
| 2026.03.09 | ₩38,871 | ₩39,995 | ₩37,908 | ₩39,701 | +2.13% | 84.3만 |
|---|
| 2026.03.06 | ₩39,045 | ₩39,527 | ₩37,962 | ₩39,313 | +0.69% | 90만 |
|---|
| 2026.03.05 | ₩38,376 | ₩39,701 | ₩38,336 | ₩39,139 | +1.99% | 96.8만 |
|---|
| 2026.03.04 | ₩38,483 | ₩38,844 | ₩37,748 | ₩38,336 | -0.38% | 76.9만 |
|---|
| 2026.03.03 | ₩37,293 | ₩38,951 | ₩36,316 | ₩38,470 | +3.16% | 101.7만 |
|---|
| 2026.03.02 | ₩35,246 | ₩37,841 | ₩35,246 | ₩37,427 | +6.19% | 102.4만 |
|---|
| 2026.02.27 | ₩35,527 | ₩36,383 | ₩34,965 | ₩36,343 | +2.30% | 146.8만 |
|---|
| 2026.02.26 | ₩35,581 | ₩36,611 | ₩35,514 | ₩36,464 | +2.48% | 134.7만 |
|---|
| 2026.02.25 | ₩34,444 | ₩35,407 | ₩33,641 | ₩35,233 | +2.29% | 109만 |
|---|
| 2026.02.24 | ₩32,892 | ₩34,778 | ₩32,892 | ₩34,564 | +5.08% | 149.4만 |
|---|
| 2026.02.23 | ₩33,441 | ₩33,561 | ₩32,424 | ₩32,798 | -1.92% | 128만 |
|---|
| 2026.02.20 | ₩33,895 | ₩34,858 | ₩33,441 | ₩34,297 | +1.18% | 118.8만 |
|---|
| 2026.02.19 | ₩33,414 | ₩33,842 | ₩32,919 | ₩33,842 | +1.28% | 92.6만 |
|---|
| 2026.02.18 | ₩32,785 | ₩33,681 | ₩32,584 | ₩33,588 | +2.45% | 100만 |
|---|
| 2026.02.17 | ₩33,093 | ₩33,414 | ₩31,715 | ₩32,839 | -0.77% | 108.9만 |
|---|
| 2026.02.13 | ₩31,488 | ₩32,852 | ₩31,019 | ₩32,584 | +3.48% | 129만 |
|---|
| 2026.02.12 | ₩33,775 | ₩33,775 | ₩30,364 | ₩31,060 | -8.04% | 94만 |
|---|
| 2026.02.11 | ₩32,076 | ₩32,156 | ₩30,351 | ₩31,060 | -3.17% | 72만 |
|---|
| 2026.02.10 | ₩31,849 | ₩32,625 | ₩31,702 | ₩32,237 | +1.22% | 73.5만 |
|---|
| 2026.02.09 | ₩31,340 | ₩32,023 | ₩30,578 | ₩31,702 | +1.15% | 96.1만 |
|---|
| 2026.02.06 | ₩32,103 | ₩32,210 | ₩30,083 | ₩31,046 | -3.29% | 144만 |
|---|
| 2026.02.05 | ₩30,658 | ₩31,474 | ₩29,775 | ₩29,989 | -2.18% | 92.6만 |
|---|
| 2026.02.04 | ₩29,655 | ₩30,912 | ₩29,040 | ₩30,511 | +2.89% | 88.4만 |
|---|
| 2026.02.03 | ₩32,237 | ₩32,237 | ₩29,856 | ₩30,056 | -6.76% | 75.4만 |
|---|
| 2026.02.02 | ₩32,718 | ₩33,374 | ₩32,250 | ₩32,785 | +0.20% | 60.6만 |
|---|
| 2026.01.30 | ₩32,277 | ₩32,839 | ₩32,036 | ₩32,571 | +0.91% | 73.5만 |
|---|
| 2026.01.29 | ₩32,745 | ₩32,745 | ₩31,768 | ₩32,357 | -1.18% | 58.7만 |
|---|
| 2026.01.28 | ₩34,056 | ₩34,337 | ₩33,173 | ₩33,213 | -2.47% | 58.8만 |
|---|
| 2026.01.27 | ₩34,805 | ₩35,059 | ₩33,160 | ₩33,668 | -3.27% | 54.3만 |
|---|
| 2026.01.26 | ₩34,497 | ₩35,113 | ₩34,230 | ₩35,019 | +1.51% | 46.1만 |
|---|
| 2026.01.23 | ₩34,497 | ₩34,818 | ₩34,216 | ₩34,457 | -0.12% | 68.8만 |
|---|
| 2026.01.22 | ₩33,681 | ₩34,524 | ₩33,481 | ₩34,484 | +2.38% | 47.5만 |
|---|
| 2026.01.21 | ₩33,307 | ₩33,708 | ₩33,200 | ₩33,467 | +0.48% | 43만 |
|---|
| 2026.01.20 | ₩32,892 | ₩33,655 | ₩32,892 | ₩33,146 | +0.77% | 50.7만 |
|---|
| 2026.01.16 | ₩34,256 | ₩34,310 | ₩33,374 | ₩33,534 | -2.11% | 37.6만 |
|---|
| 2026.01.15 | ₩34,551 | ₩34,872 | ₩34,163 | ₩34,270 | -0.81% | 44.7만 |
|---|
| 2026.01.14 | ₩34,725 | ₩34,979 | ₩34,096 | ₩34,511 | -0.62% | 80.7만 |
|---|
| 2026.01.13 | ₩37,534 | ₩37,534 | ₩34,805 | ₩34,965 | -6.84% | 76.2만 |
|---|
| 2026.01.12 | ₩37,266 | ₩37,467 | ₩36,905 | ₩37,012 | -0.68% | 49.6만 |
|---|
| 2026.01.09 | ₩37,119 | ₩37,507 | ₩36,597 | ₩37,320 | +0.54% | 45.4만 |
|---|
| 2026.01.08 | ₩37,534 | ₩37,881 | ₩36,999 | ₩37,146 | -1.03% | 59.8만 |
|---|
| 2026.01.07 | ₩38,069 | ₩38,363 | ₩37,721 | ₩37,881 | -0.49% | 68만 |
|---|
| 2026.01.06 | ₩37,574 | ₩38,296 | ₩37,467 | ₩37,935 | +0.96% | 35.3만 |
|---|
| 2026.01.05 | ₩36,477 | ₩37,975 | ₩36,477 | ₩37,828 | +3.70% | 49.2만 |
|---|
| 2026.01.02 | ₩39,313 | ₩39,607 | ₩36,477 | ₩36,678 | -6.70% | 56.9만 |
|---|
| 2025.12.31 | ₩39,674 | ₩39,901 | ₩39,125 | ₩39,286 | -0.98% | 27.3만 |
|---|
| 2025.12.30 | ₩39,674 | ₩40,142 | ₩39,674 | ₩39,861 | +0.47% | 30.8만 |
|---|
| 2025.12.29 | ₩39,781 | ₩40,102 | ₩39,660 | ₩39,781 | 0.00% | 32.2만 |
|---|
| 2025.12.26 | ₩39,527 | ₩40,022 | ₩39,460 | ₩39,995 | +1.18% | 19.1만 |
|---|
| 2025.12.24 | ₩39,674 | ₩39,968 | ₩39,594 | ₩39,874 | +0.51% | 12.3만 |
|---|
| 2025.12.23 | ₩40,062 | ₩40,236 | ₩39,433 | ₩39,647 | -1.04% | 43만 |
|---|
| 2025.12.22 | ₩39,794 | ₩40,637 | ₩39,647 | ₩40,383 | +1.48% | 42.5만 |
|---|
| 2025.12.19 | ₩39,741 | ₩39,981 | ₩38,992 | ₩39,634 | -0.27% | 194.2만 |
|---|
| 2025.12.18 | ₩40,102 | ₩40,624 | ₩39,794 | ₩39,915 | -0.47% | 45.5만 |
|---|
| 2025.12.17 | ₩39,821 | ₩40,597 | ₩39,701 | ₩39,821 | 0.00% | 53.1만 |
|---|
| 2025.12.16 | ₩38,992 | ₩40,035 | ₩38,992 | ₩39,888 | +2.30% | 57.5만 |
|---|
| 2025.12.15 | ₩40,289 | ₩40,409 | ₩39,005 | ₩39,072 | -3.02% | 61.3만 |
|---|
| 2025.12.12 | ₩40,610 | ₩40,971 | ₩40,262 | ₩40,409 | -0.49% | 58.5만 |
|---|
| 2025.12.11 | ₩40,008 | ₩40,731 | ₩40,008 | ₩40,530 | +1.30% | 41.1만 |
|---|
| 2025.12.10 | ₩39,313 | ₩40,530 | ₩39,313 | ₩40,035 | +1.84% | 49.3만 |
|---|
| 2025.12.09 | ₩38,791 | ₩39,928 | ₩38,764 | ₩39,433 | +1.66% | 42.6만 |
|---|
| 2025.12.08 | ₩39,874 | ₩39,995 | ₩38,885 | ₩38,925 | -2.38% | 56.4만 |
|---|
| 2025.12.05 | ₩38,483 | ₩39,527 | ₩38,256 | ₩39,393 | +2.36% | 53.1만 |
|---|
| 2025.12.04 | ₩39,286 | ₩39,406 | ₩38,229 | ₩38,457 | -2.11% | 58.4만 |
|---|
| 2025.12.03 | ₩38,818 | ₩39,232 | ₩38,497 | ₩39,045 | +0.59% | 48.7만 |
|---|
| 2025.12.02 | ₩38,724 | ₩39,674 | ₩38,443 | ₩38,737 | +0.03% | 74.6만 |
|---|
| 2025.12.01 | ₩38,243 | ₩38,644 | ₩37,962 | ₩38,350 | +0.28% | 50.9만 |
|---|
| 2025.11.28 | ₩39,166 | ₩39,166 | ₩38,376 | ₩38,590 | -1.47% | 23.1만 |
|---|
| 2025.11.26 | ₩39,406 | ₩39,754 | ₩38,657 | ₩38,657 | -1.90% | 63.6만 |
|---|
| 2025.11.25 | ₩38,804 | ₩39,727 | ₩38,671 | ₩39,607 | +2.07% | 56.3만 |
|---|
| 2025.11.24 | ₩38,550 | ₩38,657 | ₩37,855 | ₩38,416 | -0.35% | 61.8만 |
|---|
| 2025.11.21 | ₩37,641 | ₩39,179 | ₩37,547 | ₩38,497 | +2.27% | 74.1만 |
|---|
| 2025.11.20 | ₩38,497 | ₩38,818 | ₩37,333 | ₩37,560 | -2.43% | 56.6만 |
|---|
| 2025.11.19 | ₩38,376 | ₩38,778 | ₩37,641 | ₩38,042 | -0.87% | 56.5만 |
|---|
| 2025.11.18 | ₩38,443 | ₩38,684 | ₩37,614 | ₩38,376 | -0.17% | 58.9만 |
|---|
| 2025.11.17 | ₩39,366 | ₩39,955 | ₩38,390 | ₩38,443 | -2.34% | 83.7만 |
|---|
| 2025.11.14 | ₩39,273 | ₩39,848 | ₩38,911 | ₩39,674 | +1.02% | 54만 |
|---|
| 2025.11.13 | ₩40,383 | ₩40,731 | ₩39,781 | ₩39,995 | -0.96% | 55.6만 |
|---|
| 2025.11.12 | ₩41,426 | ₩41,988 | ₩40,557 | ₩40,744 | -1.65% | 67.2만 |
|---|
| 2025.11.11 | ₩41,025 | ₩41,600 | ₩40,731 | ₩41,306 | +0.68% | 58.6만 |
|---|
| 2025.11.10 | ₩40,169 | ₩40,931 | ₩39,660 | ₩40,771 | +1.50% | 71.9만 |
|---|
| 2025.11.07 | ₩39,059 | ₩40,102 | ₩37,975 | ₩39,995 | +2.40% | 99.3만 |
|---|
| 2025.11.06 | ₩38,791 | ₩40,182 | ₩38,403 | ₩39,125 | +0.86% | 102만 |
|---|
| 2025.11.05 | ₩36,330 | ₩36,838 | ₩35,621 | ₩36,678 | +0.96% | 80.2만 |
|---|
| 2025.11.04 | ₩36,370 | ₩36,651 | ₩35,862 | ₩36,156 | -0.59% | 45.9만 |
|---|
| 2025.11.03 | ₩36,544 | ₩36,798 | ₩35,567 | ₩36,771 | +0.62% | 61.6만 |
|---|
| 2025.10.31 | ₩36,557 | ₩36,892 | ₩36,223 | ₩36,571 | +0.04% | 55.8만 |
|---|
| 2025.10.30 | ₩36,450 | ₩37,025 | ₩36,142 | ₩36,557 | +0.29% | 40만 |
|---|
| 2025.10.29 | ₩37,132 | ₩37,507 | ₩35,969 | ₩36,316 | -2.20% | 39.4만 |
|---|
| 2025.10.28 | ₩37,761 | ₩38,042 | ₩37,199 | ₩37,306 | -1.20% | 31.1만 |
|---|
| 2025.10.27 | ₩38,350 | ₩38,483 | ₩37,667 | ₩37,694 | -1.71% | 34.8만 |
|---|
| 2025.10.24 | ₩38,176 | ₩38,497 | ₩38,109 | ₩38,136 | -0.11% | 41.4만 |
|---|
| 2025.10.23 | ₩37,293 | ₩37,881 | ₩37,159 | ₩37,774 | +1.29% | 45.1만 |
|---|
| 2025.10.22 | ₩37,922 | ₩38,122 | ₩37,279 | ₩37,373 | -1.45% | 69.1만 |
|---|
| 2025.10.21 | ₩37,279 | ₩38,122 | ₩37,119 | ₩38,109 | +2.22% | 48.4만 |
|---|
| 2025.10.20 | ₩36,678 | ₩37,547 | ₩36,651 | ₩37,467 | +2.15% | 45.1만 |
|---|
| 2025.10.17 | ₩36,223 | ₩36,611 | ₩35,915 | ₩36,530 | +0.85% | 49.8만 |
|---|
| 2025.10.16 | ₩36,878 | ₩37,226 | ₩36,357 | ₩36,410 | -1.27% | 47.6만 |
|---|
| 2025.10.15 | ₩37,065 | ₩37,065 | ₩36,236 | ₩36,571 | -1.34% | 53.4만 |
|---|
| 2025.10.14 | ₩35,728 | ₩36,918 | ₩35,474 | ₩36,744 | +2.85% | 58.8만 |
|---|
| 2025.10.13 | ₩36,303 | ₩36,597 | ₩35,848 | ₩36,330 | +0.07% | 60.3만 |
|---|
| 2025.10.10 | ₩36,972 | ₩37,159 | ₩35,781 | ₩36,089 | -2.39% | 69.2만 |
|---|