시장 데이터를 불러오는 중
전체 종목
리본 커뮤니케이션 과거 주가
Ribbon Communications Inc. - Common Stock · RBBN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ribbon Communications Inc. - Common Stock · RBBN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,307 | ₩2,347 | ₩2,280 | ₩2,280 | -1.16% | 51.9만 |
| 2026.10.08 | ₩2,441 | ₩2,441 | ₩2,293 | ₩2,307 | -5.49% | 126.7만 |
| 2026.10.07 | ₩2,333 | ₩2,508 | ₩2,320 | ₩2,468 | +5.75% | 114.7만 |
| 2026.10.06 | ₩2,320 | ₩2,387 | ₩2,280 | ₩2,374 | +2.31% | 97.6만 |
| 2026.10.05 | ₩2,374 | ₩2,374 | ₩2,199 | ₩2,280 | -3.95% | 394.9만 |
| 2026.10.02 | ₩2,347 | ₩2,401 | ₩2,307 | ₩2,374 | +1.14% | 224.9만 |
| 2026.10.01 | ₩2,360 | ₩2,360 | ₩2,280 | ₩2,307 | -2.27% | 138.2만 |
| 2026.09.30 | ₩2,401 | ₩2,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,266 |
| ₩2,360 |
| -1.68% |
| 126.3만 |
| 2026.09.29 | ₩2,333 | ₩2,414 | ₩2,320 | ₩2,401 | +2.87% | 58.8만 |
|---|
| 2026.09.28 | ₩2,414 | ₩2,414 | ₩2,293 | ₩2,320 | -3.89% | 122.7만 |
|---|
| 2026.09.25 | ₩2,468 | ₩2,508 | ₩2,374 | ₩2,414 | -2.17% | 94.6만 |
|---|
| 2026.09.24 | ₩2,401 | ₩2,468 | ₩2,360 | ₩2,441 | +1.68% | 108.9만 |
|---|
| 2026.09.23 | ₩2,441 | ₩2,454 | ₩2,347 | ₩2,414 | -1.10% | 160.2만 |
|---|
| 2026.09.22 | ₩2,441 | ₩2,468 | ₩2,387 | ₩2,468 | +1.10% | 43.1만 |
|---|
| 2026.09.21 | ₩2,307 | ₩2,454 | ₩2,293 | ₩2,454 | +6.40% | 68.9만 |
|---|
| 2026.09.18 | ₩2,226 | ₩2,374 | ₩2,199 | ₩2,307 | +3.61% | 167.2만 |
|---|
| 2026.09.17 | ₩2,240 | ₩2,266 | ₩2,159 | ₩2,240 | 0.00% | 110.1만 |
|---|
| 2026.09.16 | ₩2,414 | ₩2,427 | ₩2,079 | ₩2,199 | -8.89% | 320.5만 |
|---|
| 2026.09.15 | ₩2,602 | ₩2,628 | ₩2,414 | ₩2,454 | -5.67% | 182.4만 |
|---|
| 2026.09.14 | ₩2,628 | ₩2,736 | ₩2,602 | ₩2,682 | +2.04% | 43.3만 |
|---|
| 2026.09.11 | ₩2,642 | ₩2,749 | ₩2,642 | ₩2,669 | +1.02% | 58.5만 |
|---|
| 2026.09.10 | ₩2,615 | ₩2,642 | ₩2,602 | ₩2,628 | +0.51% | 63.2만 |
|---|
| 2026.09.09 | ₩2,602 | ₩2,696 | ₩2,602 | ₩2,642 | +1.55% | 78.9만 |
|---|
| 2026.09.08 | ₩2,655 | ₩2,682 | ₩2,535 | ₩2,615 | -1.52% | 60.6만 |
|---|
| 2026.09.04 | ₩2,669 | ₩2,696 | ₩2,615 | ₩2,669 | 0.00% | 66.8만 |
|---|
| 2026.09.03 | ₩2,642 | ₩2,682 | ₩2,602 | ₩2,669 | +1.02% | 60.6만 |
|---|
| 2026.09.02 | ₩2,628 | ₩2,642 | ₩2,602 | ₩2,628 | 0.00% | 56.3만 |
|---|
| 2026.09.01 | ₩2,642 | ₩2,655 | ₩2,602 | ₩2,628 | -0.51% | 59.6만 |
|---|
| 2026.08.31 | ₩2,709 | ₩2,722 | ₩2,642 | ₩2,669 | -1.49% | 55.2만 |
|---|
| 2026.08.28 | ₩2,682 | ₩2,736 | ₩2,642 | ₩2,722 | +1.50% | 58만 |
|---|
| 2026.08.27 | ₩2,749 | ₩2,816 | ₩2,682 | ₩2,682 | -2.44% | 41.7만 |
|---|
| 2026.08.26 | ₩2,763 | ₩2,776 | ₩2,696 | ₩2,722 | -1.46% | 52.4만 |
|---|
| 2026.08.25 | ₩2,749 | ₩2,803 | ₩2,749 | ₩2,763 | +0.49% | 44.2만 |
|---|
| 2026.08.24 | ₩2,696 | ₩2,856 | ₩2,669 | ₩2,736 | +1.49% | 81.2만 |
|---|
| 2026.08.21 | ₩2,669 | ₩2,736 | ₩2,642 | ₩2,722 | +2.01% | 110.6만 |
|---|
| 2026.08.20 | ₩2,709 | ₩2,722 | ₩2,655 | ₩2,682 | -0.99% | 93.3만 |
|---|
| 2026.08.19 | ₩2,763 | ₩2,789 | ₩2,669 | ₩2,722 | -1.46% | 106.2만 |
|---|
| 2026.08.18 | ₩2,749 | ₩2,776 | ₩2,682 | ₩2,736 | -0.49% | 63.3만 |
|---|
| 2026.08.17 | ₩2,803 | ₩2,830 | ₩2,763 | ₩2,789 | -0.48% | 32.1만 |
|---|
| 2026.08.14 | ₩2,856 | ₩2,883 | ₩2,749 | ₩2,830 | -0.94% | 48만 |
|---|
| 2026.08.13 | ₩2,803 | ₩2,897 | ₩2,776 | ₩2,830 | +0.96% | 67.2만 |
|---|
| 2026.08.12 | ₩2,709 | ₩2,830 | ₩2,709 | ₩2,789 | +2.97% | 38만 |
|---|
| 2026.08.11 | ₩2,763 | ₩2,776 | ₩2,669 | ₩2,669 | -3.40% | 69.9만 |
|---|
| 2026.08.10 | ₩2,856 | ₩2,870 | ₩2,749 | ₩2,749 | -3.76% | 52.8만 |
|---|
| 2026.08.07 | ₩2,816 | ₩2,870 | ₩2,816 | ₩2,870 | +1.90% | 63.8만 |
|---|
| 2026.08.06 | ₩2,830 | ₩2,883 | ₩2,789 | ₩2,816 | -0.47% | 70.1만 |
|---|
| 2026.08.05 | ₩2,883 | ₩2,924 | ₩2,763 | ₩2,883 | 0.00% | 74.1만 |
|---|
| 2026.08.04 | ₩2,870 | ₩3,004 | ₩2,870 | ₩2,910 | +1.40% | 62.3만 |
|---|
| 2026.08.03 | ₩2,870 | ₩2,897 | ₩2,789 | ₩2,843 | -0.93% | 58.5만 |
|---|
| 2026.07.31 | ₩2,870 | ₩2,964 | ₩2,803 | ₩2,870 | 0.00% | 79.3만 |
|---|
| 2026.07.30 | ₩2,977 | ₩3,058 | ₩2,830 | ₩2,843 | -4.50% | 76.9만 |
|---|
| 2026.07.29 | ₩3,044 | ₩3,125 | ₩2,789 | ₩2,937 | -3.52% | 179.9만 |
|---|
| 2026.07.28 | ₩2,722 | ₩2,789 | ₩2,628 | ₩2,749 | +0.99% | 94.8만 |
|---|
| 2026.07.27 | ₩2,722 | ₩2,776 | ₩2,655 | ₩2,736 | +0.49% | 69만 |
|---|
| 2026.07.24 | ₩2,709 | ₩2,749 | ₩2,655 | ₩2,696 | -0.50% | 80.7만 |
|---|
| 2026.07.23 | ₩2,897 | ₩2,910 | ₩2,655 | ₩2,709 | -6.48% | 110.7만 |
|---|
| 2026.07.22 | ₩3,004 | ₩3,044 | ₩2,883 | ₩2,897 | -3.57% | 63.1만 |
|---|
| 2026.07.21 | ₩2,856 | ₩3,058 | ₩2,856 | ₩3,044 | +6.57% | 54만 |
|---|
| 2026.07.20 | ₩2,964 | ₩3,004 | ₩2,830 | ₩2,830 | -4.52% | 58.8만 |
|---|
| 2026.07.17 | ₩2,803 | ₩3,017 | ₩2,789 | ₩2,950 | +5.26% | 89만 |
|---|
| 2026.07.16 | ₩2,924 | ₩2,924 | ₩2,816 | ₩2,883 | -1.38% | 49만 |
|---|
| 2026.07.15 | ₩3,152 | ₩3,272 | ₩2,924 | ₩2,937 | -6.81% | 72.7만 |
|---|
| 2026.07.14 | ₩3,071 | ₩3,272 | ₩3,031 | ₩3,138 | +2.18% | 260.7만 |
|---|
| 2026.07.13 | ₩3,098 | ₩3,178 | ₩3,058 | ₩3,058 | -1.30% | 38.8만 |
|---|
| 2026.07.10 | ₩2,977 | ₩3,138 | ₩2,977 | ₩3,111 | +4.50% | 48.2만 |
|---|
| 2026.07.09 | ₩2,977 | ₩3,111 | ₩2,977 | ₩3,044 | +2.25% | 59.3만 |
|---|
| 2026.07.08 | ₩2,816 | ₩2,977 | ₩2,789 | ₩2,964 | +5.24% | 88만 |
|---|
| 2026.07.07 | ₩2,991 | ₩2,991 | ₩2,830 | ₩2,843 | -4.93% | 74.4만 |
|---|
| 2026.07.06 | ₩2,924 | ₩3,058 | ₩2,910 | ₩2,964 | +1.38% | 55.7만 |
|---|
| 2026.07.02 | ₩3,152 | ₩3,178 | ₩2,856 | ₩2,870 | -8.94% | 71만 |
|---|
| 2026.07.01 | ₩3,084 | ₩3,219 | ₩3,084 | ₩3,152 | +2.17% | 61.4만 |
|---|
| 2026.06.30 | ₩3,004 | ₩3,152 | ₩2,977 | ₩3,138 | +4.46% | 61.4만 |
|---|
| 2026.06.29 | ₩2,964 | ₩3,004 | ₩2,843 | ₩2,977 | +0.45% | 60.8만 |
|---|
| 2026.06.26 | ₩2,991 | ₩3,017 | ₩2,910 | ₩2,950 | -1.35% | 173.6만 |
|---|
| 2026.06.25 | ₩3,152 | ₩3,219 | ₩2,964 | ₩3,017 | -4.26% | 73.5만 |
|---|
| 2026.06.24 | ₩3,245 | ₩3,259 | ₩3,084 | ₩3,098 | -4.55% | 69.4만 |
|---|
| 2026.06.23 | ₩3,286 | ₩3,326 | ₩3,219 | ₩3,219 | -2.04% | 41.6만 |
|---|
| 2026.06.22 | ₩3,406 | ₩3,460 | ₩3,259 | ₩3,339 | -1.97% | 74.5만 |
|---|
| 2026.06.18 | ₩3,487 | ₩3,540 | ₩3,366 | ₩3,433 | -1.54% | 116.1만 |
|---|
| 2026.06.17 | ₩3,514 | ₩3,567 | ₩3,420 | ₩3,433 | -2.29% | 94.3만 |
|---|
| 2026.06.16 | ₩3,661 | ₩3,755 | ₩3,487 | ₩3,500 | -4.40% | 105.2만 |
|---|
| 2026.06.15 | ₩3,688 | ₩3,728 | ₩3,607 | ₩3,648 | -1.09% | 42.8만 |
|---|
| 2026.06.12 | ₩3,621 | ₩3,661 | ₩3,500 | ₩3,607 | -0.37% | 71.9만 |
|---|
| 2026.06.11 | ₩3,540 | ₩3,621 | ₩3,460 | ₩3,621 | +2.27% | 58.3만 |
|---|
| 2026.06.10 | ₩3,540 | ₩3,607 | ₩3,487 | ₩3,514 | -0.76% | 63.7만 |
|---|
| 2026.06.09 | ₩3,916 | ₩3,970 | ₩3,514 | ₩3,567 | -8.90% | 88.6만 |
|---|
| 2026.06.08 | ₩3,835 | ₩3,970 | ₩3,809 | ₩3,862 | +0.70% | 57.7만 |
|---|
| 2026.06.05 | ₩4,050 | ₩4,144 | ₩3,768 | ₩3,795 | -6.29% | 90.2만 |
|---|
| 2026.06.04 | ₩4,144 | ₩4,157 | ₩3,996 | ₩4,117 | -0.65% | 78.5만 |
|---|
| 2026.06.03 | ₩4,426 | ₩4,426 | ₩4,171 | ₩4,184 | -5.45% | 89.9만 |
|---|
| 2026.06.02 | ₩4,157 | ₩4,573 | ₩4,144 | ₩4,479 | +7.74% | 173.4만 |
|---|
| 2026.06.01 | ₩4,104 | ₩4,157 | ₩3,983 | ₩4,144 | +0.98% | 71.3만 |
|---|
| 2026.05.29 | ₩4,117 | ₩4,157 | ₩3,996 | ₩4,130 | +0.33% | 109.5만 |
|---|
| 2026.05.28 | ₩4,157 | ₩4,385 | ₩3,983 | ₩4,130 | -0.65% | 349.8만 |
|---|
| 2026.05.27 | ₩3,809 | ₩4,224 | ₩3,648 | ₩4,171 | +9.51% | 230.9만 |
|---|
| 2026.05.26 | ₩3,742 | ₩3,876 | ₩3,675 | ₩3,795 | +1.43% | 167.7만 |
|---|
| 2026.05.22 | ₩3,567 | ₩3,742 | ₩3,567 | ₩3,742 | +4.89% | 203만 |
|---|
| 2026.05.21 | ₩3,433 | ₩3,621 | ₩3,393 | ₩3,554 | +3.52% | 85만 |
|---|
| 2026.05.20 | ₩3,540 | ₩3,607 | ₩3,473 | ₩3,500 | -1.14% | 74.4만 |
|---|
| 2026.05.19 | ₩3,500 | ₩3,715 | ₩3,487 | ₩3,567 | +1.92% | 83.8만 |
|---|
| 2026.05.18 | ₩3,487 | ₩3,661 | ₩3,420 | ₩3,540 | +1.54% | 89.1만 |
|---|
| 2026.05.15 | ₩3,420 | ₩3,460 | ₩3,259 | ₩3,447 | +0.78% | 100.1만 |
|---|
| 2026.05.14 | ₩3,567 | ₩3,701 | ₩3,514 | ₩3,527 | -1.13% | 71.7만 |
|---|
| 2026.05.13 | ₩3,393 | ₩3,527 | ₩3,393 | ₩3,487 | +2.77% | 53.1만 |
|---|
| 2026.05.12 | ₩3,527 | ₩3,581 | ₩3,326 | ₩3,420 | -3.04% | 66.4만 |
|---|
| 2026.05.11 | ₩3,701 | ₩3,715 | ₩3,527 | ₩3,527 | -4.71% | 87만 |
|---|
| 2026.05.08 | ₩3,594 | ₩3,755 | ₩3,554 | ₩3,728 | +3.73% | 67.4만 |
|---|
| 2026.05.07 | ₩3,607 | ₩3,728 | ₩3,554 | ₩3,607 | 0.00% | 54.1만 |
|---|
| 2026.05.06 | ₩3,688 | ₩3,715 | ₩3,567 | ₩3,594 | -2.55% | 52.2만 |
|---|
| 2026.05.05 | ₩3,581 | ₩3,701 | ₩3,581 | ₩3,661 | +2.25% | 50.3만 |
|---|
| 2026.05.04 | ₩3,675 | ₩3,728 | ₩3,567 | ₩3,581 | -2.55% | 64.9만 |
|---|
| 2026.05.01 | ₩3,554 | ₩3,715 | ₩3,460 | ₩3,688 | +3.77% | 86.4만 |
|---|
| 2026.04.30 | ₩3,219 | ₩3,540 | ₩3,205 | ₩3,540 | +10.00% | 130.8만 |
|---|
| 2026.04.29 | ₩3,353 | ₩3,473 | ₩3,071 | ₩3,192 | -4.80% | 208.8만 |
|---|
| 2026.04.28 | ₩3,567 | ₩3,567 | ₩3,433 | ₩3,487 | -2.26% | 100.4만 |
|---|
| 2026.04.27 | ₩3,755 | ₩3,755 | ₩3,540 | ₩3,567 | -5.00% | 60만 |
|---|
| 2026.04.24 | ₩3,661 | ₩3,768 | ₩3,621 | ₩3,728 | +1.83% | 96.1만 |
|---|
| 2026.04.23 | ₩3,634 | ₩3,728 | ₩3,554 | ₩3,634 | 0.00% | 65.4만 |
|---|
| 2026.04.22 | ₩4,157 | ₩4,198 | ₩3,661 | ₩3,688 | -11.29% | 193.6만 |
|---|
| 2026.04.21 | ₩3,849 | ₩4,130 | ₩3,835 | ₩4,104 | +6.62% | 132.2만 |
|---|
| 2026.04.20 | ₩3,728 | ₩3,862 | ₩3,715 | ₩3,849 | +3.24% | 75.8만 |
|---|
| 2026.04.17 | ₩3,715 | ₩3,795 | ₩3,688 | ₩3,768 | +1.44% | 84.3만 |
|---|
| 2026.04.16 | ₩3,594 | ₩3,688 | ₩3,540 | ₩3,634 | +1.12% | 128.4만 |
|---|
| 2026.04.15 | ₩3,366 | ₩3,527 | ₩3,312 | ₩3,514 | +4.38% | 105.4만 |
|---|
| 2026.04.14 | ₩3,192 | ₩3,339 | ₩3,165 | ₩3,326 | +4.20% | 145.9만 |
|---|
| 2026.04.13 | ₩3,312 | ₩3,353 | ₩3,152 | ₩3,192 | -3.64% | 145.7만 |
|---|
| 2026.04.10 | ₩3,031 | ₩3,353 | ₩3,004 | ₩3,312 | +9.29% | 281.4만 |
|---|
| 2026.04.09 | ₩3,004 | ₩3,031 | ₩2,950 | ₩3,017 | +0.45% | 54만 |
|---|
| 2026.04.08 | ₩3,165 | ₩3,205 | ₩2,950 | ₩3,004 | -5.08% | 89.2만 |
|---|
| 2026.04.07 | ₩2,964 | ₩3,098 | ₩2,964 | ₩3,017 | +1.81% | 76.9만 |
|---|
| 2026.04.06 | ₩2,924 | ₩3,044 | ₩2,924 | ₩3,004 | +2.75% | 67만 |
|---|
| 2026.04.02 | ₩2,856 | ₩3,004 | ₩2,843 | ₩2,924 | +2.35% | 50.8만 |
|---|
| 2026.04.01 | ₩2,883 | ₩2,991 | ₩2,870 | ₩2,937 | +1.86% | 39.4만 |
|---|
| 2026.03.31 | ₩2,816 | ₩2,870 | ₩2,763 | ₩2,843 | +0.95% | 42.6만 |
|---|
| 2026.03.30 | ₩2,870 | ₩2,883 | ₩2,736 | ₩2,789 | -2.80% | 53.2만 |
|---|
| 2026.03.27 | ₩2,856 | ₩2,883 | ₩2,816 | ₩2,856 | 0.00% | 36.9만 |
|---|
| 2026.03.26 | ₩2,897 | ₩2,964 | ₩2,856 | ₩2,870 | -0.93% | 52.1만 |
|---|
| 2026.03.25 | ₩2,977 | ₩2,991 | ₩2,910 | ₩2,950 | -0.90% | 39.2만 |
|---|
| 2026.03.24 | ₩2,977 | ₩3,044 | ₩2,937 | ₩2,937 | -1.35% | 53.9만 |
|---|
| 2026.03.23 | ₩2,924 | ₩3,031 | ₩2,883 | ₩3,017 | +3.21% | 49.4만 |
|---|
| 2026.03.20 | ₩2,991 | ₩2,991 | ₩2,830 | ₩2,830 | -5.38% | 76.4만 |
|---|
| 2026.03.19 | ₩2,924 | ₩2,977 | ₩2,883 | ₩2,950 | +0.92% | 37.9만 |
|---|
| 2026.03.18 | ₩2,924 | ₩2,977 | ₩2,910 | ₩2,937 | +0.46% | 59.1만 |
|---|
| 2026.03.17 | ₩2,924 | ₩2,964 | ₩2,883 | ₩2,950 | +0.92% | 62.9만 |
|---|
| 2026.03.16 | ₩2,856 | ₩2,937 | ₩2,830 | ₩2,910 | +1.88% | 80.6만 |
|---|
| 2026.03.13 | ₩2,870 | ₩2,897 | ₩2,776 | ₩2,816 | -1.87% | 75.7만 |
|---|
| 2026.03.12 | ₩2,964 | ₩2,964 | ₩2,856 | ₩2,883 | -2.71% | 90.6만 |
|---|
| 2026.03.11 | ₩2,977 | ₩3,098 | ₩2,964 | ₩3,017 | +1.35% | 48.7만 |
|---|
| 2026.03.10 | ₩2,950 | ₩3,071 | ₩2,950 | ₩3,017 | +2.27% | 100.4만 |
|---|
| 2026.03.09 | ₩2,856 | ₩2,964 | ₩2,789 | ₩2,937 | +2.82% | 68.2만 |
|---|
| 2026.03.06 | ₩2,964 | ₩3,017 | ₩2,856 | ₩2,883 | -2.71% | 64.6만 |
|---|
| 2026.03.05 | ₩3,152 | ₩3,178 | ₩3,004 | ₩3,031 | -3.83% | 67.1만 |
|---|
| 2026.03.04 | ₩3,138 | ₩3,259 | ₩3,125 | ₩3,178 | +1.28% | 79.1만 |
|---|
| 2026.03.03 | ₩3,138 | ₩3,165 | ₩3,031 | ₩3,125 | -0.43% | 70.9만 |
|---|
| 2026.03.02 | ₩2,991 | ₩3,299 | ₩2,991 | ₩3,259 | +8.97% | 107.4만 |
|---|
| 2026.02.27 | ₩3,017 | ₩3,071 | ₩2,937 | ₩2,991 | -0.89% | 399.7만 |
|---|
| 2026.02.26 | ₩3,031 | ₩3,058 | ₩2,950 | ₩3,031 | 0.00% | 93.7만 |
|---|
| 2026.02.25 | ₩3,111 | ₩3,125 | ₩2,991 | ₩3,058 | -1.72% | 98.8만 |
|---|
| 2026.02.24 | ₩2,763 | ₩2,977 | ₩2,763 | ₩2,950 | +6.80% | 88만 |
|---|
| 2026.02.23 | ₩2,789 | ₩2,816 | ₩2,736 | ₩2,763 | -0.96% | 51.9만 |
|---|
| 2026.02.20 | ₩2,722 | ₩2,816 | ₩2,696 | ₩2,789 | +2.46% | 70.9만 |
|---|
| 2026.02.19 | ₩2,682 | ₩2,736 | ₩2,669 | ₩2,722 | +1.50% | 62.8만 |
|---|
| 2026.02.18 | ₩2,749 | ₩2,776 | ₩2,655 | ₩2,709 | -1.46% | 84.8만 |
|---|
| 2026.02.17 | ₩2,803 | ₩2,856 | ₩2,709 | ₩2,749 | -1.91% | 87.9만 |
|---|
| 2026.02.13 | ₩2,588 | ₩2,843 | ₩2,575 | ₩2,803 | +8.29% | 158.4만 |
|---|
| 2026.02.12 | ₩2,615 | ₩2,655 | ₩2,508 | ₩2,615 | 0.00% | 107만 |
|---|
| 2026.02.11 | ₩2,696 | ₩2,722 | ₩2,535 | ₩2,642 | -1.99% | 135만 |
|---|
| 2026.02.10 | ₩2,682 | ₩2,803 | ₩2,655 | ₩2,722 | +1.50% | 141.7만 |
|---|
| 2026.02.09 | ₩2,642 | ₩2,749 | ₩2,588 | ₩2,682 | +1.52% | 131.1만 |
|---|
| 2026.02.06 | ₩2,816 | ₩2,816 | ₩2,414 | ₩2,628 | -6.67% | 656.3만 |
|---|
| 2026.02.05 | ₩3,581 | ₩3,688 | ₩3,514 | ₩3,648 | +1.87% | 82.9만 |
|---|
| 2026.02.04 | ₩3,715 | ₩3,862 | ₩3,581 | ₩3,607 | -2.89% | 59.5만 |
|---|
| 2026.02.03 | ₩3,742 | ₩3,768 | ₩3,621 | ₩3,701 | -1.08% | 39.6만 |
|---|
| 2026.02.02 | ₩3,500 | ₩3,795 | ₩3,500 | ₩3,701 | +5.75% | 47.3만 |
|---|
| 2026.01.30 | ₩3,581 | ₩3,648 | ₩3,487 | ₩3,514 | -1.87% | 47.6만 |
|---|
| 2026.01.29 | ₩3,634 | ₩3,634 | ₩3,514 | ₩3,594 | -1.11% | 28만 |
|---|
| 2026.01.28 | ₩3,742 | ₩3,768 | ₩3,594 | ₩3,621 | -3.23% | 41만 |
|---|
| 2026.01.27 | ₩3,742 | ₩3,822 | ₩3,701 | ₩3,715 | -0.72% | 37만 |
|---|
| 2026.01.26 | ₩3,648 | ₩3,822 | ₩3,621 | ₩3,782 | +3.68% | 50.7만 |
|---|
| 2026.01.23 | ₩3,607 | ₩3,661 | ₩3,567 | ₩3,621 | +0.37% | 48.4만 |
|---|
| 2026.01.22 | ₩3,594 | ₩3,701 | ₩3,581 | ₩3,621 | +0.75% | 46.1만 |
|---|
| 2026.01.21 | ₩3,540 | ₩3,594 | ₩3,500 | ₩3,554 | +0.38% | 35.2만 |
|---|
| 2026.01.20 | ₩3,688 | ₩3,728 | ₩3,514 | ₩3,527 | -4.36% | 50.3만 |
|---|
| 2026.01.16 | ₩3,795 | ₩3,795 | ₩3,755 | ₩3,768 | -0.71% | 53.6만 |
|---|
| 2026.01.15 | ₩3,795 | ₩3,916 | ₩3,768 | ₩3,768 | -0.71% | 76.3만 |
|---|
| 2026.01.14 | ₩3,862 | ₩3,876 | ₩3,742 | ₩3,768 | -2.43% | 66.4만 |
|---|
| 2026.01.13 | ₩3,782 | ₩3,889 | ₩3,768 | ₩3,876 | +2.48% | 64만 |
|---|
| 2026.01.12 | ₩3,701 | ₩3,795 | ₩3,661 | ₩3,768 | +1.81% | 60.7만 |
|---|
| 2026.01.09 | ₩3,742 | ₩3,782 | ₩3,634 | ₩3,701 | -1.08% | 60.8만 |
|---|
| 2026.01.08 | ₩3,809 | ₩3,849 | ₩3,715 | ₩3,742 | -1.76% | 58.9만 |
|---|
| 2026.01.07 | ₩3,809 | ₩3,835 | ₩3,742 | ₩3,809 | 0.00% | 56.8만 |
|---|
| 2026.01.06 | ₩3,822 | ₩3,849 | ₩3,755 | ₩3,795 | -0.70% | 69.4만 |
|---|
| 2026.01.05 | ₩3,889 | ₩3,943 | ₩3,835 | ₩3,849 | -1.03% | 39.7만 |
|---|
| 2026.01.02 | ₩3,929 | ₩3,970 | ₩3,876 | ₩3,889 | -1.02% | 53.6만 |
|---|
| 2025.12.31 | ₩3,956 | ₩3,956 | ₩3,862 | ₩3,862 | -2.37% | 32.7만 |
|---|
| 2025.12.30 | ₩3,916 | ₩3,996 | ₩3,916 | ₩3,956 | +1.03% | 48.7만 |
|---|
| 2025.12.29 | ₩3,943 | ₩3,983 | ₩3,916 | ₩3,943 | 0.00% | 80.1만 |
|---|
| 2025.12.26 | ₩3,916 | ₩3,983 | ₩3,889 | ₩3,956 | +1.03% | 60.4만 |
|---|
| 2025.12.24 | ₩3,943 | ₩3,970 | ₩3,903 | ₩3,943 | 0.00% | 21.1만 |
|---|
| 2025.12.23 | ₩3,889 | ₩4,023 | ₩3,889 | ₩3,929 | +1.03% | 50.9만 |
|---|
| 2025.12.22 | ₩3,862 | ₩3,983 | ₩3,862 | ₩3,943 | +2.08% | 56만 |
|---|
| 2025.12.19 | ₩3,876 | ₩3,929 | ₩3,862 | ₩3,876 | 0.00% | 76.2만 |
|---|
| 2025.12.18 | ₩3,903 | ₩3,970 | ₩3,862 | ₩3,903 | 0.00% | 65.6만 |
|---|
| 2025.12.17 | ₩3,889 | ₩4,023 | ₩3,835 | ₩3,835 | -1.38% | 90.9만 |
|---|
| 2025.12.16 | ₩3,862 | ₩3,943 | ₩3,862 | ₩3,876 | +0.35% | 56.9만 |
|---|
| 2025.12.15 | ₩4,023 | ₩4,050 | ₩3,876 | ₩3,889 | -3.33% | 58.4만 |
|---|
| 2025.12.12 | ₩4,063 | ₩4,063 | ₩3,970 | ₩3,996 | -1.65% | 70만 |
|---|
| 2025.12.11 | ₩4,050 | ₩4,090 | ₩3,943 | ₩4,077 | +0.66% | 90.7만 |
|---|
| 2025.12.10 | ₩3,903 | ₩4,063 | ₩3,876 | ₩4,050 | +3.78% | 89.7만 |
|---|
| 2025.12.09 | ₩3,862 | ₩3,943 | ₩3,849 | ₩3,903 | +1.04% | 108.9만 |
|---|
| 2025.12.08 | ₩3,862 | ₩3,956 | ₩3,849 | ₩3,849 | -0.35% | 64.8만 |
|---|
| 2025.12.05 | ₩3,728 | ₩3,889 | ₩3,701 | ₩3,876 | +3.96% | 73만 |
|---|
| 2025.12.04 | ₩3,862 | ₩3,876 | ₩3,661 | ₩3,715 | -3.82% | 95만 |
|---|
| 2025.12.03 | ₩3,809 | ₩3,889 | ₩3,795 | ₩3,862 | +1.41% | 40.7만 |
|---|
| 2025.12.02 | ₩3,782 | ₩3,822 | ₩3,768 | ₩3,782 | 0.00% | 41만 |
|---|
| 2025.12.01 | ₩3,782 | ₩3,849 | ₩3,755 | ₩3,755 | -0.71% | 47.4만 |
|---|
| 2025.11.28 | ₩3,849 | ₩3,903 | ₩3,835 | ₩3,835 | -0.35% | 25.9만 |
|---|
| 2025.11.26 | ₩3,768 | ₩3,835 | ₩3,742 | ₩3,809 | +1.07% | 46만 |
|---|
| 2025.11.25 | ₩3,715 | ₩3,809 | ₩3,701 | ₩3,782 | +1.81% | 64만 |
|---|
| 2025.11.24 | ₩3,688 | ₩3,822 | ₩3,675 | ₩3,701 | +0.36% | 137.5만 |
|---|
| 2025.11.21 | ₩3,688 | ₩3,755 | ₩3,648 | ₩3,688 | 0.00% | 68.4만 |
|---|
| 2025.11.20 | ₩3,903 | ₩3,970 | ₩3,661 | ₩3,701 | -5.15% | 65.4만 |
|---|
| 2025.11.19 | ₩3,742 | ₩3,862 | ₩3,742 | ₩3,822 | +2.15% | 120.6만 |
|---|
| 2025.11.18 | ₩4,023 | ₩4,050 | ₩3,728 | ₩3,742 | -7.00% | 82.8만 |
|---|
| 2025.11.17 | ₩4,130 | ₩4,211 | ₩4,023 | ₩4,023 | -2.60% | 66.5만 |
|---|
| 2025.11.14 | ₩4,010 | ₩4,157 | ₩3,943 | ₩4,130 | +3.01% | 79.7만 |
|---|
| 2025.11.13 | ₩4,291 | ₩4,345 | ₩4,050 | ₩4,077 | -5.00% | 99.3만 |
|---|
| 2025.11.12 | ₩4,291 | ₩4,385 | ₩4,291 | ₩4,345 | +1.25% | 76.9만 |
|---|
| 2025.11.11 | ₩4,332 | ₩4,358 | ₩4,251 | ₩4,265 | -1.55% | 53.4만 |
|---|
| 2025.11.10 | ₩4,318 | ₩4,412 | ₩4,318 | ₩4,385 | +1.55% | 59.8만 |
|---|
| 2025.11.07 | ₩4,198 | ₩4,265 | ₩4,144 | ₩4,238 | +0.96% | 65.1만 |
|---|
| 2025.11.06 | ₩4,305 | ₩4,332 | ₩4,238 | ₩4,238 | -1.56% | 48.6만 |
|---|
| 2025.11.05 | ₩4,265 | ₩4,345 | ₩4,238 | ₩4,318 | +1.26% | 59.4만 |
|---|
| 2025.11.04 | ₩4,452 | ₩4,493 | ₩4,238 | ₩4,251 | -4.52% | 65.9만 |
|---|
| 2025.11.03 | ₩4,519 | ₩4,560 | ₩4,493 | ₩4,506 | -0.30% | 67.9만 |
|---|
| 2025.10.31 | ₩4,519 | ₩4,600 | ₩4,493 | ₩4,506 | -0.30% | 66.5만 |
|---|
| 2025.10.30 | ₩4,600 | ₩4,761 | ₩4,493 | ₩4,506 | -2.04% | 84.7만 |
|---|
| 2025.10.29 | ₩4,613 | ₩4,747 | ₩4,613 | ₩4,627 | +0.29% | 145.7만 |
|---|
| 2025.10.28 | ₩4,640 | ₩4,694 | ₩4,627 | ₩4,640 | 0.00% | 76.1만 |
|---|
| 2025.10.27 | ₩4,761 | ₩4,761 | ₩4,613 | ₩4,627 | -2.82% | 129만 |
|---|
| 2025.10.24 | ₩4,667 | ₩4,814 | ₩4,586 | ₩4,761 | +2.01% | 106.2만 |
|---|
| 2025.10.23 | ₩4,573 | ₩4,680 | ₩4,265 | ₩4,627 | +1.17% | 261만 |
|---|
| 2025.10.22 | ₩5,418 | ₩5,472 | ₩5,337 | ₩5,364 | -0.99% | 78.5만 |
|---|
| 2025.10.21 | ₩5,270 | ₩5,485 | ₩5,257 | ₩5,418 | +2.80% | 59만 |
|---|
| 2025.10.20 | ₩5,163 | ₩5,284 | ₩5,150 | ₩5,270 | +2.08% | 50.8만 |
|---|
| 2025.10.17 | ₩5,109 | ₩5,177 | ₩5,056 | ₩5,109 | 0.00% | 63.5만 |
|---|
| 2025.10.16 | ₩5,270 | ₩5,324 | ₩5,096 | ₩5,109 | -3.05% | 72.8만 |
|---|
| 2025.10.15 | ₩5,163 | ₩5,297 | ₩5,136 | ₩5,257 | +1.82% | 84.8만 |
|---|
| 2025.10.14 | ₩4,868 | ₩5,123 | ₩4,868 | ₩5,109 | +4.96% | 52.9만 |
|---|
| 2025.10.13 | ₩4,962 | ₩5,042 | ₩4,935 | ₩4,962 | 0.00% | 47.3만 |
|---|
| 2025.10.10 | ₩5,016 | ₩5,056 | ₩4,814 | ₩4,828 | -3.74% | 52.3만 |
|---|