시장 데이터를 불러오는 중
전체 종목
램버스 과거 주가
Rambus, Inc. - Common Stock · RMBS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rambus, Inc. - Common Stock · RMBS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩147,899 | ₩147,899 | ₩139,518 | ₩143,428 | -3.02% | 107.7만 |
| 2026.10.08 | ₩144,816 | ₩148,874 | ₩141,867 | ₩144,763 | -0.04% | 155.7만 |
| 2026.10.07 | ₩148,059 | ₩149,834 | ₩145,804 | ₩148,780 | +0.49% | 107만 |
| 2026.10.06 | ₩148,753 | ₩153,438 | ₩146,511 | ₩152,263 | +2.36% | 161.4만 |
| 2026.10.05 | ₩148,887 | ₩150,915 | ₩145,230 | ₩147,205 | -1.13% | 140.6만 |
| 2026.10.02 | ₩148,099 | ₩151,182 | ₩147,072 | ₩149,434 | +0.90% | 127.4만 |
| 2026.10.01 | ₩142,681 | ₩144,963 | ₩140,839 | ₩143,188 | +0.36% | 113.8만 |
| 2026.09.30 | ₩137,623 | ₩143,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,481 |
| +3.53% |
| 243.2만 |
| 2026.09.29 | ₩139,558 | ₩139,958 | ₩135,661 | ₩137,623 | -1.39% | 132.4만 |
|---|
| 2026.09.28 | ₩139,051 | ₩139,558 | ₩132,578 | ₩136,288 | -1.99% | 181.4만 |
|---|
| 2026.09.25 | ₩142,281 | ₩143,215 | ₩138,037 | ₩140,345 | -1.36% | 171만 |
|---|
| 2026.09.24 | ₩135,621 | ₩144,963 | ₩134,954 | ₩139,531 | +2.88% | 235.8만 |
|---|
| 2026.09.23 | ₩140,239 | ₩142,214 | ₩134,020 | ₩138,090 | -1.53% | 306.8만 |
|---|
| 2026.09.22 | ₩128,174 | ₩142,454 | ₩127,707 | ₩140,452 | +9.58% | 483.5만 |
|---|
| 2026.09.21 | ₩120,754 | ₩131,551 | ₩117,951 | ₩129,402 | +7.16% | 427만 |
|---|
| 2026.09.18 | ₩116,750 | ₩117,364 | ₩113,213 | ₩116,910 | +0.14% | 1090.5만 |
|---|
| 2026.09.17 | ₩112,706 | ₩114,761 | ₩111,812 | ₩114,601 | +1.68% | 227.1만 |
|---|
| 2026.09.16 | ₩112,666 | ₩112,679 | ₩107,288 | ₩108,649 | -3.57% | 180.4만 |
|---|
| 2026.09.15 | ₩109,009 | ₩111,211 | ₩107,848 | ₩110,918 | +1.75% | 225.1만 |
|---|
| 2026.09.14 | ₩108,529 | ₩109,970 | ₩106,767 | ₩107,288 | -1.14% | 300.2만 |
|---|
| 2026.09.11 | ₩115,616 | ₩117,644 | ₩114,521 | ₩116,069 | +0.39% | 120.3만 |
|---|
| 2026.09.10 | ₩113,267 | ₩115,856 | ₩112,306 | ₩113,907 | +0.57% | 164.9만 |
|---|
| 2026.09.09 | ₩115,389 | ₩119,326 | ₩115,042 | ₩116,977 | +1.38% | 162.3만 |
|---|
| 2026.09.08 | ₩116,510 | ₩118,218 | ₩114,775 | ₩115,963 | -0.47% | 205.6만 |
|---|
| 2026.09.04 | ₩114,588 | ₩115,202 | ₩111,865 | ₩114,054 | -0.47% | 188.9만 |
|---|
| 2026.09.03 | ₩111,372 | ₩113,200 | ₩108,742 | ₩112,559 | +1.07% | 195.9만 |
|---|
| 2026.09.02 | ₩112,172 | ₩113,173 | ₩109,556 | ₩113,066 | +0.80% | 218.2만 |
|---|
| 2026.09.01 | ₩113,387 | ₩113,841 | ₩110,731 | ₩112,639 | -0.66% | 185.9만 |
|---|
| 2026.08.31 | ₩115,108 | ₩117,044 | ₩114,508 | ₩115,696 | +0.51% | 248.4만 |
|---|
| 2026.08.28 | ₩119,953 | ₩120,100 | ₩113,093 | ₩114,454 | -4.58% | 245만 |
|---|
| 2026.08.27 | ₩122,382 | ₩123,983 | ₩119,806 | ₩121,594 | -0.64% | 137.1만 |
|---|
| 2026.08.26 | ₩119,579 | ₩121,354 | ₩118,178 | ₩120,153 | +0.48% | 130.6만 |
|---|
| 2026.08.25 | ₩120,086 | ₩121,021 | ₩117,617 | ₩119,926 | -0.13% | 176만 |
|---|
| 2026.08.24 | ₩118,992 | ₩119,352 | ₩114,975 | ₩116,203 | -2.34% | 179.5만 |
|---|
| 2026.08.21 | ₩123,209 | ₩123,676 | ₩119,846 | ₩121,768 | -1.17% | 104.2만 |
|---|
| 2026.08.20 | ₩122,542 | ₩124,584 | ₩121,448 | ₩122,982 | +0.36% | 129.3만 |
|---|
| 2026.08.19 | ₩126,853 | ₩128,815 | ₩119,126 | ₩121,247 | -4.42% | 358.2만 |
|---|
| 2026.08.18 | ₩127,974 | ₩130,283 | ₩122,595 | ₩125,064 | -2.27% | 265.7만 |
|---|
| 2026.08.17 | ₩136,635 | ₩138,944 | ₩134,166 | ₩134,273 | -1.73% | 187.2만 |
|---|
| 2026.08.14 | ₩132,204 | ₩134,847 | ₩130,456 | ₩134,593 | +1.81% | 110.9만 |
|---|
| 2026.08.13 | ₩132,925 | ₩137,369 | ₩132,124 | ₩132,565 | -0.27% | 157.8만 |
|---|
| 2026.08.12 | ₩134,794 | ₩136,889 | ₩131,991 | ₩134,807 | +0.01% | 296.5만 |
|---|
| 2026.08.11 | ₩132,031 | ₩132,031 | ₩126,706 | ₩128,681 | -2.54% | 159.4만 |
|---|
| 2026.08.10 | ₩136,061 | ₩136,101 | ₩127,854 | ₩127,974 | -5.94% | 188.4만 |
|---|
| 2026.08.07 | ₩134,687 | ₩138,130 | ₩133,739 | ₩135,488 | +0.59% | 198.1만 |
|---|
| 2026.08.06 | ₩126,172 | ₩135,661 | ₩125,158 | ₩130,363 | +3.32% | 176.2만 |
|---|
| 2026.08.05 | ₩135,528 | ₩138,731 | ₩129,255 | ₩129,856 | -4.19% | 222.3만 |
|---|
| 2026.08.04 | ₩129,669 | ₩135,287 | ₩129,122 | ₩134,193 | +3.49% | 251.8만 |
|---|
| 2026.08.03 | ₩116,790 | ₩124,998 | ₩115,402 | ₩123,063 | +5.37% | 187.7만 |
|---|
| 2026.07.31 | ₩125,104 | ₩127,453 | ₩118,899 | ₩121,488 | -2.89% | 243.6만 |
|---|
| 2026.07.30 | ₩114,748 | ₩121,127 | ₩114,748 | ₩119,553 | +4.19% | 357.7만 |
|---|
| 2026.07.29 | ₩116,123 | ₩122,742 | ₩110,397 | ₩110,517 | -4.83% | 399.3만 |
|---|
| 2026.07.28 | ₩121,608 | ₩123,450 | ₩114,935 | ₩117,110 | -3.70% | 560.3만 |
|---|
| 2026.07.27 | ₩129,522 | ₩132,712 | ₩122,062 | ₩128,681 | -0.65% | 409.2만 |
|---|
| 2026.07.24 | ₩134,754 | ₩137,409 | ₩127,146 | ₩128,134 | -4.91% | 273.4만 |
|---|
| 2026.07.23 | ₩134,607 | ₩139,611 | ₩133,686 | ₩137,716 | +2.31% | 174.5만 |
|---|
| 2026.07.22 | ₩137,570 | ₩142,281 | ₩136,795 | ₩138,570 | +0.73% | 233.5만 |
|---|
| 2026.07.21 | ₩143,468 | ₩145,470 | ₩138,464 | ₩141,186 | -1.59% | 276.7만 |
|---|
| 2026.07.20 | ₩138,891 | ₩141,840 | ₩134,246 | ₩134,593 | -3.09% | 179.5만 |
|---|
| 2026.07.17 | ₩127,226 | ₩140,506 | ₩123,930 | ₩135,381 | +6.41% | 396.2만 |
|---|
| 2026.07.16 | ₩131,924 | ₩136,742 | ₩131,190 | ₩135,354 | +2.60% | 363.6만 |
|---|
| 2026.07.15 | ₩143,855 | ₩143,989 | ₩131,777 | ₩137,316 | -4.55% | 266.4만 |
|---|
| 2026.07.14 | ₩144,136 | ₩144,136 | ₩136,582 | ₩140,639 | -2.43% | 241.4만 |
|---|
| 2026.07.13 | ₩144,790 | ₩144,816 | ₩136,222 | ₩137,610 | -4.96% | 290.7만 |
|---|
| 2026.07.10 | ₩148,567 | ₩150,795 | ₩145,177 | ₩149,608 | +0.70% | 191.2만 |
|---|
| 2026.07.09 | ₩155,533 | ₩159,911 | ₩151,516 | ₩152,317 | -2.07% | 275.2만 |
|---|
| 2026.07.08 | ₩139,798 | ₩146,805 | ₩138,784 | ₩146,324 | +4.67% | 227.3만 |
|---|
| 2026.07.07 | ₩143,615 | ₩147,993 | ₩136,569 | ₩141,373 | -1.56% | 387.8만 |
|---|
| 2026.07.06 | ₩155,413 | ₩163,247 | ₩150,608 | ₩151,142 | -2.75% | 282.2만 |
|---|
| 2026.07.02 | ₩165,756 | ₩170,707 | ₩144,803 | ₩150,702 | -9.08% | 352.9만 |
|---|
| 2026.07.01 | ₩170,374 | ₩176,633 | ₩164,515 | ₩165,262 | -3.00% | 361.6만 |
|---|
| 2026.06.30 | ₩164,515 | ₩178,395 | ₩162,366 | ₩177,153 | +7.68% | 355.6만 |
|---|
| 2026.06.29 | ₩154,559 | ₩166,971 | ₩147,432 | ₩165,356 | +6.99% | 366만 |
|---|
| 2026.06.26 | ₩157,735 | ₩159,096 | ₩151,636 | ₩153,118 | -2.93% | 1800.4만 |
|---|
| 2026.06.25 | ₩176,233 | ₩176,833 | ₩162,179 | ₩165,075 | -6.33% | 252.5만 |
|---|
| 2026.06.24 | ₩171,842 | ₩175,472 | ₩160,164 | ₩166,183 | -3.29% | 268.1만 |
|---|
| 2026.06.23 | ₩173,243 | ₩178,501 | ₩169,359 | ₩171,108 | -1.23% | 366만 |
|---|
| 2026.06.22 | ₩195,144 | ₩196,185 | ₩180,864 | ₩187,310 | -4.01% | 240.5만 |
|---|
| 2026.06.18 | ₩181,064 | ₩190,860 | ₩179,502 | ₩188,404 | +4.05% | 432.6만 |
|---|
| 2026.06.17 | ₩184,013 | ₩184,507 | ₩173,150 | ₩173,630 | -5.64% | 236.6만 |
|---|
| 2026.06.16 | ₩190,059 | ₩192,421 | ₩176,193 | ₩176,806 | -6.97% | 334.4만 |
|---|
| 2026.06.15 | ₩206,875 | ₩210,185 | ₩189,512 | ₩191,233 | -7.56% | 307.6만 |
|---|
| 2026.06.12 | ₩193,342 | ₩201,523 | ₩186,883 | ₩195,598 | +1.17% | 199.3만 |
|---|
| 2026.06.11 | ₩190,846 | ₩195,584 | ₩183,533 | ₩192,808 | +1.03% | 354만 |
|---|
| 2026.06.10 | ₩191,087 | ₩199,174 | ₩182,532 | ₩184,334 | -3.53% | 247.2만 |
|---|
| 2026.06.09 | ₩210,305 | ₩211,546 | ₩173,857 | ₩195,971 | -6.82% | 270.2만 |
|---|
| 2026.06.08 | ₩205,847 | ₩213,041 | ₩199,281 | ₩202,898 | -1.43% | 350.3만 |
|---|
| 2026.06.05 | ₩214,349 | ₩215,937 | ₩189,659 | ₩193,929 | -9.53% | 436만 |
|---|
| 2026.06.04 | ₩219,633 | ₩228,589 | ₩210,211 | ₩226,013 | +2.90% | 214.5만 |
|---|
| 2026.06.03 | ₩221,689 | ₩232,352 | ₩216,057 | ₩227,761 | +2.74% | 243만 |
|---|
| 2026.06.02 | ₩197,960 | ₩223,824 | ₩197,519 | ₩222,583 | +12.44% | 331만 |
|---|
| 2026.06.01 | ₩193,289 | ₩198,387 | ₩189,979 | ₩196,825 | +1.83% | 150만 |
|---|
| 2026.05.29 | ₩197,800 | ₩203,498 | ₩191,660 | ₩194,129 | -1.86% | 190.6만 |
|---|
| 2026.05.28 | ₩198,827 | ₩204,686 | ₩192,568 | ₩197,546 | -0.64% | 187.4만 |
|---|
| 2026.05.27 | ₩213,534 | ₩213,561 | ₩191,647 | ₩198,400 | -7.09% | 263.6만 |
|---|
| 2026.05.26 | ₩200,028 | ₩211,866 | ₩197,519 | ₩209,838 | +4.90% | 286.1만 |
|---|
| 2026.05.22 | ₩190,860 | ₩192,261 | ₩185,628 | ₩190,820 | -0.02% | 160만 |
|---|
| 2026.05.21 | ₩177,127 | ₩189,805 | ₩175,619 | ₩189,272 | +6.86% | 192.1만 |
|---|
| 2026.05.20 | ₩166,090 | ₩178,595 | ₩164,462 | ₩178,248 | +7.32% | 206.2만 |
|---|
| 2026.05.19 | ₩160,685 | ₩167,091 | ₩158,109 | ₩162,860 | +1.35% | 157.6만 |
|---|
| 2026.05.18 | ₩172,696 | ₩174,631 | ₩160,031 | ₩165,169 | -4.36% | 214.7만 |
|---|
| 2026.05.15 | ₩166,357 | ₩173,150 | ₩163,180 | ₩169,560 | +1.93% | 226.7만 |
|---|
| 2026.05.14 | ₩178,635 | ₩178,742 | ₩171,321 | ₩174,111 | -2.53% | 152.2만 |
|---|
| 2026.05.13 | ₩180,090 | ₩182,011 | ₩171,121 | ₩179,969 | -0.07% | 178.8만 |
|---|
| 2026.05.12 | ₩172,990 | ₩176,366 | ₩162,153 | ₩173,870 | +0.51% | 296.3만 |
|---|
| 2026.05.11 | ₩168,412 | ₩179,609 | ₩166,877 | ₩179,516 | +6.59% | 198.2만 |
|---|
| 2026.05.08 | ₩172,109 | ₩175,619 | ₩166,850 | ₩172,496 | +0.22% | 225.5만 |
|---|
| 2026.05.07 | ₩173,630 | ₩173,937 | ₩165,062 | ₩168,959 | -2.69% | 222.8만 |
|---|
| 2026.05.06 | ₩166,944 | ₩176,847 | ₩161,485 | ₩173,550 | +3.96% | 375.7만 |
|---|
| 2026.05.05 | ₩151,930 | ₩159,217 | ₩150,542 | ₩157,482 | +3.65% | 263.9만 |
|---|
| 2026.05.04 | ₩150,035 | ₩154,118 | ₩146,058 | ₩148,807 | -0.82% | 199.4만 |
|---|
| 2026.05.01 | ₩151,062 | ₩152,424 | ₩146,805 | ₩149,381 | -1.11% | 213.8만 |
|---|
| 2026.04.30 | ₩153,465 | ₩156,347 | ₩147,085 | ₩153,625 | +0.10% | 290.7만 |
|---|
| 2026.04.29 | ₩145,470 | ₩154,812 | ₩144,736 | ₩149,688 | +2.90% | 506.1만 |
|---|
| 2026.04.28 | ₩155,480 | ₩162,687 | ₩139,465 | ₩148,500 | -4.49% | 926.3만 |
|---|
| 2026.04.27 | ₩208,850 | ₩209,584 | ₩188,204 | ₩188,591 | -9.70% | 559.8만 |
|---|
| 2026.04.24 | ₩199,748 | ₩215,937 | ₩196,452 | ₩211,399 | +5.83% | 451.2만 |
|---|
| 2026.04.23 | ₩175,525 | ₩186,055 | ₩173,910 | ₩184,841 | +5.31% | 211.1만 |
|---|
| 2026.04.22 | ₩176,713 | ₩179,102 | ₩169,933 | ₩175,565 | -0.65% | 171.7만 |
|---|
| 2026.04.21 | ₩170,734 | ₩177,954 | ₩170,734 | ₩174,097 | +1.97% | 162.8만 |
|---|
| 2026.04.20 | ₩168,826 | ₩169,827 | ₩166,824 | ₩169,319 | +0.29% | 115.9만 |
|---|
| 2026.04.17 | ₩164,155 | ₩171,615 | ₩162,820 | ₩169,400 | +3.20% | 210.8만 |
|---|
| 2026.04.16 | ₩160,151 | ₩161,886 | ₩156,601 | ₩160,191 | +0.02% | 113.5만 |
|---|
| 2026.04.15 | ₩160,511 | ₩164,088 | ₩157,522 | ₩160,177 | -0.21% | 174만 |
|---|
| 2026.04.14 | ₩153,478 | ₩163,167 | ₩148,727 | ₩162,460 | +5.85% | 213.9만 |
|---|
| 2026.04.13 | ₩146,191 | ₩152,143 | ₩145,871 | ₩151,022 | +3.30% | 124.9만 |
|---|
| 2026.04.10 | ₩144,870 | ₩150,462 | ₩144,776 | ₩147,392 | +1.74% | 218만 |
|---|
| 2026.04.09 | ₩135,835 | ₩141,266 | ₩133,419 | ₩140,906 | +3.73% | 262.4만 |
|---|
| 2026.04.08 | ₩130,790 | ₩136,262 | ₩128,468 | ₩135,367 | +3.50% | 272.1만 |
|---|
| 2026.04.07 | ₩122,956 | ₩125,371 | ₩119,553 | ₩122,609 | -0.28% | 205.4만 |
|---|
| 2026.04.06 | ₩124,197 | ₩126,065 | ₩121,941 | ₩123,076 | -0.90% | 105.5만 |
|---|
| 2026.04.02 | ₩114,374 | ₩125,545 | ₩112,212 | ₩124,157 | +8.55% | 232.7만 |
|---|
| 2026.04.01 | ₩116,256 | ₩121,221 | ₩115,442 | ₩120,046 | +3.26% | 195.8만 |
|---|
| 2026.03.31 | ₩109,156 | ₩116,710 | ₩108,102 | ₩114,815 | +5.18% | 276.3만 |
|---|
| 2026.03.30 | ₩120,300 | ₩120,794 | ₩103,951 | ₩106,407 | -11.55% | 347만 |
|---|
| 2026.03.27 | ₩120,207 | ₩122,369 | ₩117,711 | ₩119,753 | -0.38% | 187만 |
|---|
| 2026.03.26 | ₩125,385 | ₩126,372 | ₩121,341 | ₩122,035 | -2.67% | 186.8만 |
|---|
| 2026.03.25 | ₩126,052 | ₩128,388 | ₩120,941 | ₩128,027 | +1.57% | 208.8만 |
|---|
| 2026.03.24 | ₩123,783 | ₩126,119 | ₩121,167 | ₩123,703 | -0.06% | 129.5만 |
|---|
| 2026.03.23 | ₩123,450 | ₩127,867 | ₩122,529 | ₩124,584 | +0.92% | 109.3만 |
|---|
| 2026.03.20 | ₩125,585 | ₩126,906 | ₩120,260 | ₩122,382 | -2.55% | 293.3만 |
|---|
| 2026.03.19 | ₩120,754 | ₩128,628 | ₩119,032 | ₩126,279 | +4.58% | 139.5만 |
|---|
| 2026.03.18 | ₩124,904 | ₩127,120 | ₩122,942 | ₩124,544 | -0.29% | 134만 |
|---|
| 2026.03.17 | ₩124,677 | ₩125,945 | ₩122,515 | ₩124,784 | +0.09% | 129.8만 |
|---|
| 2026.03.16 | ₩128,307 | ₩131,257 | ₩123,716 | ₩123,823 | -3.49% | 168만 |
|---|
| 2026.03.13 | ₩122,008 | ₩126,439 | ₩120,353 | ₩125,465 | +2.83% | 206.9만 |
|---|
| 2026.03.12 | ₩120,594 | ₩121,688 | ₩116,123 | ₩119,819 | -0.64% | 290.2만 |
|---|
| 2026.03.11 | ₩119,246 | ₩123,650 | ₩118,779 | ₩123,490 | +3.56% | 124.1만 |
|---|
| 2026.03.10 | ₩117,924 | ₩123,076 | ₩117,631 | ₩119,593 | +1.41% | 176.8만 |
|---|
| 2026.03.09 | ₩114,361 | ₩118,805 | ₩109,917 | ₩118,138 | +3.30% | 254.4만 |
|---|
| 2026.03.06 | ₩117,724 | ₩122,622 | ₩116,390 | ₩117,604 | -0.10% | 204.8만 |
|---|
| 2026.03.05 | ₩121,594 | ₩124,958 | ₩119,272 | ₩122,662 | +0.88% | 203.1만 |
|---|
| 2026.03.04 | ₩121,194 | ₩123,289 | ₩118,485 | ₩122,836 | +1.35% | 219.2만 |
|---|
| 2026.03.03 | ₩125,291 | ₩128,481 | ₩116,710 | ₩116,897 | -6.70% | 285.4만 |
|---|
| 2026.03.02 | ₩127,573 | ₩136,889 | ₩127,573 | ₩131,964 | +3.44% | 136.1만 |
|---|
| 2026.02.27 | ₩130,990 | ₩135,394 | ₩129,001 | ₩133,005 | +1.54% | 142.7만 |
|---|
| 2026.02.26 | ₩135,461 | ₩137,836 | ₩131,844 | ₩136,355 | +0.66% | 189.4만 |
|---|
| 2026.02.25 | ₩134,006 | ₩135,955 | ₩132,258 | ₩134,914 | +0.68% | 103.1만 |
|---|
| 2026.02.24 | ₩129,575 | ₩135,367 | ₩127,854 | ₩131,551 | +1.52% | 145.9만 |
|---|
| 2026.02.23 | ₩135,501 | ₩136,395 | ₩125,598 | ₩127,146 | -6.17% | 192.9만 |
|---|
| 2026.02.20 | ₩137,917 | ₩142,508 | ₩136,395 | ₩136,982 | -0.68% | 164.7만 |
|---|
| 2026.02.19 | ₩136,569 | ₩139,345 | ₩135,501 | ₩138,971 | +1.76% | 173.4만 |
|---|
| 2026.02.18 | ₩136,649 | ₩141,653 | ₩135,768 | ₩139,251 | +1.90% | 163.2만 |
|---|
| 2026.02.17 | ₩131,123 | ₩137,997 | ₩129,976 | ₩136,061 | +3.77% | 148.1만 |
|---|
| 2026.02.13 | ₩127,947 | ₩136,889 | ₩127,800 | ₩136,061 | +6.34% | 147.7만 |
|---|
| 2026.02.12 | ₩134,113 | ₩136,128 | ₩125,852 | ₩127,854 | -4.67% | 221.6만 |
|---|
| 2026.02.11 | ₩143,402 | ₩143,575 | ₩128,628 | ₩132,632 | -7.51% | 340.1만 |
|---|
| 2026.02.10 | ₩147,926 | ₩148,860 | ₩141,493 | ₩142,788 | -3.47% | 158.9만 |
|---|
| 2026.02.09 | ₩142,054 | ₩150,355 | ₩142,054 | ₩148,033 | +4.21% | 228만 |
|---|
| 2026.02.06 | ₩133,392 | ₩144,429 | ₩131,457 | ₩142,935 | +7.15% | 352.5만 |
|---|
| 2026.02.05 | ₩127,854 | ₩136,288 | ₩127,854 | ₩130,923 | +2.40% | 317.7만 |
|---|
| 2026.02.04 | ₩127,000 | ₩136,448 | ₩126,292 | ₩134,593 | +5.98% | 697.2만 |
|---|
| 2026.02.03 | ₩144,603 | ₩150,729 | ₩122,435 | ₩131,390 | -9.14% | 1260만 |
|---|
| 2026.02.02 | ₩148,647 | ₩171,134 | ₩147,819 | ₩151,756 | +2.09% | 688.5만 |
|---|
| 2026.01.30 | ₩167,985 | ₩169,533 | ₩150,595 | ₩151,916 | -9.57% | 320.2만 |
|---|
| 2026.01.29 | ₩165,276 | ₩167,771 | ₩153,091 | ₩162,286 | -1.81% | 263.4만 |
|---|
| 2026.01.28 | ₩157,135 | ₩167,091 | ₩154,145 | ₩166,076 | +5.69% | 280.4만 |
|---|
| 2026.01.27 | ₩155,653 | ₩159,230 | ₩153,918 | ₩154,425 | -0.79% | 180.8만 |
|---|
| 2026.01.26 | ₩153,478 | ₩158,042 | ₩150,382 | ₩152,397 | -0.70% | 198만 |
|---|
| 2026.01.23 | ₩164,462 | ₩164,822 | ₩150,982 | ₩153,892 | -6.43% | 290.1만 |
|---|
| 2026.01.22 | ₩177,500 | ₩181,171 | ₩163,194 | ₩166,517 | -6.19% | 391.4만 |
|---|
| 2026.01.21 | ₩161,232 | ₩174,991 | ₩160,151 | ₩168,065 | +4.24% | 594.8만 |
|---|
| 2026.01.20 | ₩141,974 | ₩152,223 | ₩141,467 | ₩146,938 | +3.50% | 284.1만 |
|---|
| 2026.01.16 | ₩140,826 | ₩144,656 | ₩139,064 | ₩144,122 | +2.34% | 179.7만 |
|---|
| 2026.01.15 | ₩138,490 | ₩144,429 | ₩136,982 | ₩137,556 | -0.67% | 255.9만 |
|---|
| 2026.01.14 | ₩127,427 | ₩135,047 | ₩127,387 | ₩134,286 | +5.38% | 202.1만 |
|---|
| 2026.01.13 | ₩124,958 | ₩129,976 | ₩124,517 | ₩127,427 | +1.98% | 97.6만 |
|---|
| 2026.01.12 | ₩122,475 | ₩125,371 | ₩122,128 | ₩123,983 | +1.23% | 95.3만 |
|---|
| 2026.01.09 | ₩122,996 | ₩127,253 | ₩121,701 | ₩124,624 | +1.32% | 174.6만 |
|---|
| 2026.01.08 | ₩121,968 | ₩122,155 | ₩118,111 | ₩121,901 | -0.05% | 193.1만 |
|---|
| 2026.01.07 | ₩127,854 | ₩128,748 | ₩120,220 | ₩122,315 | -4.33% | 200.2만 |
|---|
| 2026.01.06 | ₩130,950 | ₩132,111 | ₩124,664 | ₩129,455 | -1.14% | 198.6만 |
|---|
| 2026.01.05 | ₩136,382 | ₩137,049 | ₩129,495 | ₩130,123 | -4.59% | 189.2만 |
|---|
| 2026.01.02 | ₩127,347 | ₩134,367 | ₩127,066 | ₩132,498 | +4.05% | 159.8만 |
|---|
| 2025.12.31 | ₩126,439 | ₩126,452 | ₩122,582 | ₩122,635 | -3.01% | 74만 |
|---|
| 2025.12.30 | ₩125,905 | ₩128,561 | ₩124,771 | ₩126,372 | +0.37% | 83.1만 |
|---|
| 2025.12.29 | ₩124,023 | ₩125,612 | ₩122,956 | ₩124,878 | +0.69% | 67.2만 |
|---|
| 2025.12.26 | ₩126,626 | ₩126,786 | ₩124,544 | ₩125,598 | -0.81% | 47.9만 |
|---|
| 2025.12.24 | ₩125,518 | ₩126,292 | ₩125,051 | ₩126,092 | +0.46% | 34.3만 |
|---|
| 2025.12.23 | ₩125,785 | ₩127,093 | ₩124,784 | ₩125,705 | -0.06% | 74.8만 |
|---|
| 2025.12.22 | ₩132,058 | ₩132,124 | ₩126,199 | ₩127,133 | -3.73% | 112.7만 |
|---|
| 2025.12.19 | ₩123,249 | ₩130,136 | ₩122,982 | ₩128,654 | +4.39% | 308.7만 |
|---|
| 2025.12.18 | ₩127,013 | ₩128,548 | ₩120,313 | ₩122,102 | -3.87% | 208.9만 |
|---|
| 2025.12.17 | ₩127,000 | ₩131,137 | ₩120,247 | ₩120,927 | -4.78% | 195.3만 |
|---|
| 2025.12.16 | ₩126,626 | ₩129,682 | ₩124,384 | ₩126,372 | -0.20% | 114.2만 |
|---|
| 2025.12.15 | ₩127,280 | ₩130,403 | ₩125,104 | ₩127,387 | +0.08% | 128.2만 |
|---|
| 2025.12.12 | ₩139,732 | ₩140,132 | ₩123,957 | ₩125,758 | -10.00% | 254.9만 |
|---|
| 2025.12.11 | ₩140,719 | ₩142,227 | ₩135,448 | ₩141,480 | +0.54% | 108.9만 |
|---|
| 2025.12.10 | ₩139,451 | ₩143,682 | ₩137,129 | ₩142,588 | +2.25% | 125.7만 |
|---|
| 2025.12.09 | ₩136,969 | ₩140,639 | ₩136,248 | ₩139,745 | +2.03% | 92.6만 |
|---|
| 2025.12.08 | ₩136,248 | ₩139,585 | ₩135,915 | ₩138,891 | +1.94% | 120.6만 |
|---|
| 2025.12.05 | ₩133,459 | ₩138,477 | ₩132,672 | ₩135,594 | +1.60% | 134.3만 |
|---|
| 2025.12.04 | ₩130,069 | ₩133,259 | ₩128,868 | ₩131,871 | +1.39% | 98.6만 |
|---|
| 2025.12.03 | ₩127,960 | ₩131,470 | ₩125,078 | ₩130,830 | +2.24% | 133.8만 |
|---|
| 2025.12.02 | ₩128,014 | ₩133,139 | ₩127,734 | ₩128,401 | +0.30% | 110.7만 |
|---|
| 2025.12.01 | ₩124,664 | ₩127,080 | ₩122,822 | ₩125,705 | +0.84% | 99만 |
|---|
| 2025.11.28 | ₩126,693 | ₩127,613 | ₩125,598 | ₩127,547 | +0.67% | 67.5만 |
|---|
| 2025.11.26 | ₩125,104 | ₩128,468 | ₩122,929 | ₩126,613 | +1.21% | 124.5만 |
|---|
| 2025.11.25 | ₩121,568 | ₩123,570 | ₩117,844 | ₩123,383 | +1.49% | 117만 |
|---|
| 2025.11.24 | ₩119,566 | ₩124,944 | ₩118,779 | ₩123,783 | +3.53% | 202.4만 |
|---|
| 2025.11.21 | ₩116,443 | ₩119,900 | ₩110,117 | ₩117,644 | +1.03% | 222만 |
|---|
| 2025.11.20 | ₩126,813 | ₩128,121 | ₩114,188 | ₩116,483 | -8.15% | 348.2만 |
|---|
| 2025.11.19 | ₩117,778 | ₩123,169 | ₩117,577 | ₩120,407 | +2.23% | 133.3만 |
|---|
| 2025.11.18 | ₩119,179 | ₩120,634 | ₩116,243 | ₩117,044 | -1.79% | 172.8만 |
|---|
| 2025.11.17 | ₩125,505 | ₩127,587 | ₩118,845 | ₩121,621 | -3.09% | 184.6만 |
|---|
| 2025.11.14 | ₩117,284 | ₩128,788 | ₩116,937 | ₩127,120 | +8.39% | 141.9만 |
|---|
| 2025.11.13 | ₩134,460 | ₩134,767 | ₩120,647 | ₩123,276 | -8.32% | 284.3만 |
|---|
| 2025.11.12 | ₩143,402 | ₩143,468 | ₩135,514 | ₩136,408 | -4.88% | 177.3만 |
|---|
| 2025.11.11 | ₩146,151 | ₩146,324 | ₩137,463 | ₩140,039 | -4.18% | 149.9만 |
|---|
| 2025.11.10 | ₩148,460 | ₩152,637 | ₩146,391 | ₩147,606 | -0.58% | 163만 |
|---|
| 2025.11.07 | ₩137,783 | ₩143,815 | ₩134,340 | ₩143,695 | +4.29% | 172.1만 |
|---|
| 2025.11.06 | ₩144,456 | ₩146,191 | ₩138,050 | ₩142,120 | -1.62% | 220만 |
|---|
| 2025.11.05 | ₩136,195 | ₩147,152 | ₩136,195 | ₩144,950 | +6.43% | 212.5만 |
|---|
| 2025.11.04 | ₩135,261 | ₩138,450 | ₩133,339 | ₩133,886 | -1.02% | 152.9만 |
|---|
| 2025.11.03 | ₩138,797 | ₩141,640 | ₩137,142 | ₩141,146 | +1.69% | 116.9만 |
|---|
| 2025.10.31 | ₩146,805 | ₩147,539 | ₩135,674 | ₩137,249 | -6.51% | 212.6만 |
|---|
| 2025.10.30 | ₩145,951 | ₩148,353 | ₩141,934 | ₩143,802 | -1.47% | 176.4만 |
|---|
| 2025.10.29 | ₩140,386 | ₩151,129 | ₩140,092 | ₩148,620 | +5.87% | 323.1만 |
|---|
| 2025.10.28 | ₩129,202 | ₩143,882 | ₩127,120 | ₩138,424 | +7.14% | 560.6만 |
|---|
| 2025.10.27 | ₩145,937 | ₩152,877 | ₩145,470 | ₩151,623 | +3.90% | 487.2만 |
|---|
| 2025.10.24 | ₩138,517 | ₩144,563 | ₩137,663 | ₩140,692 | +1.57% | 234.7만 |
|---|
| 2025.10.23 | ₩125,451 | ₩136,422 | ₩125,451 | ₩135,608 | +8.10% | 262.1만 |
|---|
| 2025.10.22 | ₩128,828 | ₩129,856 | ₩122,796 | ₩126,052 | -2.15% | 173.2만 |
|---|
| 2025.10.21 | ₩130,229 | ₩130,776 | ₩128,294 | ₩130,136 | -0.07% | 98.1만 |
|---|
| 2025.10.20 | ₩130,857 | ₩133,379 | ₩129,749 | ₩130,483 | -0.29% | 114.1만 |
|---|
| 2025.10.17 | ₩128,441 | ₩130,990 | ₩126,666 | ₩128,468 | +0.02% | 95만 |
|---|
| 2025.10.16 | ₩130,483 | ₩134,794 | ₩128,548 | ₩130,990 | +0.39% | 190.9만 |
|---|
| 2025.10.15 | ₩129,322 | ₩130,830 | ₩127,280 | ₩129,749 | +0.33% | 152.2만 |
|---|
| 2025.10.14 | ₩124,731 | ₩129,562 | ₩124,117 | ₩126,586 | +1.49% | 159.2만 |
|---|
| 2025.10.13 | ₩127,587 | ₩130,243 | ₩123,957 | ₩129,469 | +1.47% | 209만 |
|---|
| 2025.10.10 | ₩129,001 | ₩130,042 | ₩119,246 | ₩119,539 | -7.33% | 328.3만 |
|---|