시장 데이터를 불러오는 중
전체 종목
링센트럴 과거 주가
RingCentral, Inc. Class A Common Stock · RNG · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RingCentral, Inc. Class A Common Stock · RNG · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,384 | ₩107,523 | ₩105,312 | ₩106,223 | -0.15% | 91.7만 |
| 2026.10.08 | ₩103,329 | ₩105,661 | ₩102,860 | ₩104,991 | +1.61% | 154.4만 |
| 2026.10.07 | ₩103,021 | ₩104,696 | ₩102,270 | ₩102,565 | -0.44% | 108.8만 |
| 2026.10.06 | ₩106,290 | ₩107,416 | ₩102,230 | ₩103,530 | -2.60% | 117.1만 |
| 2026.10.05 | ₩105,138 | ₩108,006 | ₩103,825 | ₩105,942 | +0.76% | 170.1만 |
| 2026.10.02 | ₩105,419 | ₩106,920 | ₩103,342 | ₩104,897 | -0.50% | 126.7만 |
| 2026.10.01 | ₩102,619 | ₩105,714 | ₩101,198 | ₩104,937 | +2.26% | 131.8만 |
| 2026.09.30 | ₩99,148 | ₩102,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,099 |
| +0.96% |
| 146.6만 |
| 2026.09.29 | ₩101,078 | ₩102,002 | ₩96,870 | ₩99,738 | -1.33% | 151.9만 |
|---|
| 2026.09.28 | ₩99,697 | ₩103,007 | ₩98,759 | ₩102,016 | +2.33% | 141.8만 |
|---|
| 2026.09.25 | ₩106,532 | ₩107,121 | ₩101,279 | ₩102,056 | -4.20% | 158만 |
|---|
| 2026.09.24 | ₩106,264 | ₩108,836 | ₩106,264 | ₩106,960 | +0.66% | 169.3만 |
|---|
| 2026.09.23 | ₩105,607 | ₩109,748 | ₩105,218 | ₩106,170 | +0.53% | 226.2만 |
|---|
| 2026.09.22 | ₩103,731 | ₩107,108 | ₩103,048 | ₩106,840 | +3.00% | 247.6만 |
|---|
| 2026.09.21 | ₩97,379 | ₩104,133 | ₩97,379 | ₩103,584 | +6.37% | 144.5만 |
|---|
| 2026.09.18 | ₩100,569 | ₩100,569 | ₩96,012 | ₩96,294 | -4.25% | 281.3만 |
|---|
| 2026.09.17 | ₩97,969 | ₩100,743 | ₩96,294 | ₩100,207 | +2.28% | 118.4만 |
|---|
| 2026.09.16 | ₩94,887 | ₩100,689 | ₩94,565 | ₩98,545 | +3.86% | 151.4만 |
|---|
| 2026.09.15 | ₩95,490 | ₩97,929 | ₩94,123 | ₩97,058 | +1.64% | 132.4만 |
|---|
| 2026.09.14 | ₩93,949 | ₩97,714 | ₩92,488 | ₩96,910 | +3.15% | 197.5만 |
|---|
| 2026.09.11 | ₩92,126 | ₩94,337 | ₩91,081 | ₩92,354 | +0.25% | 104.3만 |
|---|
| 2026.09.10 | ₩93,801 | ₩95,235 | ₩91,966 | ₩92,515 | -1.37% | 116.9만 |
|---|
| 2026.09.09 | ₩95,101 | ₩95,624 | ₩92,435 | ₩93,319 | -1.87% | 104.5만 |
|---|
| 2026.09.08 | ₩96,575 | ₩96,575 | ₩92,890 | ₩94,056 | -2.61% | 137.3만 |
|---|
| 2026.09.04 | ₩100,971 | ₩102,418 | ₩97,996 | ₩98,344 | -2.60% | 115만 |
|---|
| 2026.09.03 | ₩100,368 | ₩104,455 | ₩97,969 | ₩102,324 | +1.95% | 169.7만 |
|---|
| 2026.09.02 | ₩94,445 | ₩97,620 | ₩93,091 | ₩97,259 | +2.98% | 155.3만 |
|---|
| 2026.09.01 | ₩93,815 | ₩94,847 | ₩92,180 | ₩94,833 | +1.09% | 201.4만 |
|---|
| 2026.08.31 | ₩92,314 | ₩93,493 | ₩91,470 | ₩93,292 | +1.06% | 146.6만 |
|---|
| 2026.08.28 | ₩93,373 | ₩94,378 | ₩92,180 | ₩92,971 | -0.43% | 144.2만 |
|---|
| 2026.08.27 | ₩90,920 | ₩93,507 | ₩89,594 | ₩91,832 | +1.00% | 159.8만 |
|---|
| 2026.08.26 | ₩85,292 | ₩89,393 | ₩84,421 | ₩88,522 | +3.79% | 92만 |
|---|
| 2026.08.25 | ₩90,384 | ₩90,894 | ₩86,605 | ₩87,919 | -2.73% | 148.9만 |
|---|
| 2026.08.24 | ₩89,178 | ₩90,706 | ₩88,629 | ₩89,889 | +0.80% | 104.2만 |
|---|
| 2026.08.21 | ₩87,450 | ₩89,875 | ₩85,158 | ₩89,795 | +2.68% | 162.8만 |
|---|
| 2026.08.20 | ₩88,575 | ₩89,393 | ₩86,713 | ₩87,879 | -0.79% | 162.8만 |
|---|
| 2026.08.19 | ₩86,190 | ₩89,781 | ₩85,935 | ₩88,361 | +2.52% | 126만 |
|---|
| 2026.08.18 | ₩85,761 | ₩88,817 | ₩85,667 | ₩87,356 | +1.86% | 147.6만 |
|---|
| 2026.08.17 | ₩84,971 | ₩87,249 | ₩84,260 | ₩85,855 | +1.04% | 119.8만 |
|---|
| 2026.08.14 | ₩90,733 | ₩91,108 | ₩84,997 | ₩86,418 | -4.76% | 120.5만 |
|---|
| 2026.08.13 | ₩84,729 | ₩91,724 | ₩84,354 | ₩90,827 | +7.20% | 163만 |
|---|
| 2026.08.12 | ₩83,349 | ₩84,796 | ₩82,197 | ₩84,260 | +1.09% | 130.2만 |
|---|
| 2026.08.11 | ₩85,480 | ₩86,820 | ₩83,550 | ₩85,024 | -0.53% | 115.9만 |
|---|
| 2026.08.10 | ₩83,979 | ₩87,034 | ₩83,858 | ₩85,895 | +2.28% | 166.6만 |
|---|
| 2026.08.07 | ₩84,421 | ₩86,672 | ₩83,363 | ₩84,435 | +0.02% | 294.7만 |
|---|
| 2026.08.06 | ₩80,951 | ₩83,081 | ₩79,932 | ₩82,840 | +2.33% | 176.3만 |
|---|
| 2026.08.05 | ₩81,862 | ₩83,269 | ₩80,964 | ₩82,384 | +0.64% | 223.5만 |
|---|
| 2026.08.04 | ₩75,792 | ₩81,406 | ₩75,055 | ₩81,299 | +7.27% | 276.2만 |
|---|
| 2026.08.03 | ₩75,872 | ₩78,472 | ₩75,296 | ₩76,783 | +1.20% | 185.8만 |
|---|
| 2026.07.31 | ₩70,726 | ₩75,403 | ₩70,498 | ₩74,532 | +5.38% | 203.5만 |
|---|
| 2026.07.30 | ₩75,376 | ₩75,939 | ₩71,195 | ₩71,664 | -4.92% | 235.1만 |
|---|
| 2026.07.29 | ₩76,100 | ₩79,034 | ₩75,242 | ₩77,158 | +1.39% | 247.8만 |
|---|
| 2026.07.28 | ₩74,023 | ₩76,663 | ₩73,286 | ₩76,287 | +3.06% | 298.1만 |
|---|
| 2026.07.27 | ₩66,478 | ₩74,103 | ₩66,371 | ₩71,959 | +8.24% | 548.8만 |
|---|
| 2026.07.24 | ₩54,271 | ₩67,189 | ₩54,003 | ₩64,736 | +19.28% | 892.3만 |
|---|
| 2026.07.23 | ₩51,068 | ₩53,574 | ₩49,701 | ₩51,752 | +1.34% | 485.6만 |
|---|
| 2026.07.22 | ₩52,033 | ₩52,663 | ₩49,835 | ₩50,465 | -3.01% | 171.4만 |
|---|
| 2026.07.21 | ₩53,011 | ₩54,954 | ₩52,381 | ₩53,011 | 0.00% | 178.4만 |
|---|
| 2026.07.20 | ₩54,686 | ₩55,691 | ₩53,681 | ₩54,592 | -0.17% | 163.2만 |
|---|
| 2026.07.17 | ₩55,530 | ₩57,393 | ₩54,927 | ₩55,370 | -0.29% | 151.2만 |
|---|
| 2026.07.16 | ₩54,927 | ₩56,294 | ₩54,110 | ₩55,973 | +1.90% | 142.3만 |
|---|
| 2026.07.15 | ₩55,999 | ₩56,656 | ₩53,922 | ₩54,525 | -2.63% | 133.5만 |
|---|
| 2026.07.14 | ₩53,788 | ₩56,200 | ₩53,078 | ₩55,343 | +2.89% | 123.6만 |
|---|
| 2026.07.13 | ₩56,817 | ₩57,983 | ₩55,812 | ₩56,348 | -0.83% | 132.9만 |
|---|
| 2026.07.10 | ₩55,437 | ₩57,246 | ₩55,195 | ₩55,973 | +0.97% | 123.5만 |
|---|
| 2026.07.09 | ₩51,564 | ₩54,874 | ₩50,854 | ₩54,860 | +6.39% | 93만 |
|---|
| 2026.07.08 | ₩53,641 | ₩54,365 | ₩52,100 | ₩52,891 | -1.40% | 186.1만 |
|---|
| 2026.07.07 | ₩54,150 | ₩57,715 | ₩53,963 | ₩54,458 | +0.57% | 269만 |
|---|
| 2026.07.06 | ₩52,864 | ₩53,507 | ₩51,497 | ₩52,582 | -0.53% | 133.1만 |
|---|
| 2026.07.02 | ₩53,976 | ₩55,383 | ₩53,520 | ₩53,614 | -0.67% | 135.1만 |
|---|
| 2026.07.01 | ₩53,775 | ₩55,892 | ₩52,958 | ₩54,927 | +2.14% | 152.2만 |
|---|
| 2026.06.30 | ₩51,350 | ₩52,623 | ₩50,693 | ₩52,234 | +1.72% | 192.5만 |
|---|
| 2026.06.29 | ₩51,470 | ₩53,507 | ₩50,961 | ₩52,381 | +1.77% | 177.6만 |
|---|
| 2026.06.26 | ₩46,726 | ₩49,889 | ₩46,726 | ₩49,822 | +6.62% | 311.1만 |
|---|
| 2026.06.25 | ₩46,968 | ₩48,335 | ₩46,257 | ₩46,432 | -1.14% | 139.9만 |
|---|
| 2026.06.24 | ₩46,954 | ₩48,897 | ₩46,901 | ₩48,040 | +2.31% | 127.9만 |
|---|
| 2026.06.23 | ₩46,874 | ₩47,718 | ₩46,150 | ₩47,464 | +1.26% | 134.8만 |
|---|
| 2026.06.22 | ₩46,793 | ₩47,678 | ₩44,783 | ₩46,686 | -0.23% | 146.4만 |
|---|
| 2026.06.18 | ₩47,249 | ₩47,959 | ₩46,257 | ₩46,928 | -0.68% | 208.1만 |
|---|
| 2026.06.17 | ₩50,613 | ₩51,149 | ₩47,437 | ₩47,624 | -5.90% | 151.5만 |
|---|
| 2026.06.16 | ₩50,827 | ₩52,810 | ₩50,103 | ₩50,988 | +0.32% | 115.5만 |
|---|
| 2026.06.15 | ₩52,368 | ₩53,065 | ₩51,082 | ₩51,350 | -1.94% | 150.6만 |
|---|
| 2026.06.12 | ₩50,720 | ₩52,140 | ₩49,273 | ₩51,778 | +2.09% | 127.2만 |
|---|
| 2026.06.11 | ₩51,028 | ₩51,658 | ₩49,139 | ₩50,479 | -1.08% | 111.9만 |
|---|
| 2026.06.10 | ₩51,417 | ₩52,864 | ₩50,894 | ₩51,899 | +0.94% | 119.1만 |
|---|
| 2026.06.09 | ₩53,949 | ₩54,686 | ₩50,733 | ₩52,542 | -2.61% | 156.7만 |
|---|
| 2026.06.08 | ₩55,879 | ₩56,589 | ₩54,432 | ₩54,767 | -1.99% | 117.7만 |
|---|
| 2026.06.05 | ₩58,894 | ₩60,006 | ₩55,008 | ₩56,669 | -3.78% | 120.4만 |
|---|
| 2026.06.04 | ₩59,671 | ₩61,025 | ₩58,277 | ₩59,001 | -1.12% | 125.3만 |
|---|
| 2026.06.03 | ₩61,078 | ₩61,078 | ₩58,519 | ₩58,921 | -3.53% | 148.3만 |
|---|
| 2026.06.02 | ₩63,343 | ₩63,383 | ₩60,569 | ₩62,137 | -1.90% | 217.3만 |
|---|
| 2026.06.01 | ₩59,631 | ₩66,800 | ₩57,956 | ₩65,795 | +10.34% | 238.8만 |
|---|
| 2026.05.29 | ₩56,723 | ₩58,639 | ₩55,276 | ₩58,036 | +2.32% | 224.4만 |
|---|
| 2026.05.28 | ₩56,174 | ₩57,058 | ₩54,633 | ₩56,093 | -0.14% | 119.1만 |
|---|
| 2026.05.27 | ₩56,080 | ₩57,942 | ₩55,490 | ₩55,745 | -0.60% | 104.7만 |
|---|
| 2026.05.26 | ₩57,165 | ₩58,237 | ₩56,401 | ₩57,018 | -0.26% | 98.8만 |
|---|
| 2026.05.22 | ₩57,071 | ₩59,470 | ₩57,071 | ₩58,344 | +2.23% | 105만 |
|---|
| 2026.05.21 | ₩56,549 | ₩57,071 | ₩54,968 | ₩56,576 | +0.05% | 176.1만 |
|---|
| 2026.05.20 | ₩56,214 | ₩58,492 | ₩54,271 | ₩58,304 | +3.72% | 148만 |
|---|
| 2026.05.19 | ₩56,281 | ₩57,768 | ₩53,775 | ₩57,071 | +1.40% | 199.8만 |
|---|
| 2026.05.18 | ₩54,271 | ₩56,107 | ₩53,601 | ₩54,512 | +0.44% | 196.9만 |
|---|
| 2026.05.15 | ₩53,172 | ₩55,624 | ₩53,172 | ₩55,008 | +3.45% | 181.2만 |
|---|
| 2026.05.14 | ₩52,274 | ₩54,150 | ₩51,497 | ₩52,730 | +0.87% | 164.7만 |
|---|
| 2026.05.13 | ₩55,651 | ₩56,013 | ₩50,974 | ₩51,899 | -6.74% | 289.8만 |
|---|
| 2026.05.12 | ₩59,269 | ₩59,483 | ₩55,798 | ₩56,107 | -5.34% | 220만 |
|---|
| 2026.05.11 | ₩60,301 | ₩64,227 | ₩58,626 | ₩59,792 | -0.84% | 255.6만 |
|---|
| 2026.05.08 | ₩59,818 | ₩62,445 | ₩51,872 | ₩61,145 | +2.22% | 477.8만 |
|---|
| 2026.05.07 | ₩62,820 | ₩64,241 | ₩60,341 | ₩60,824 | -3.18% | 390.2만 |
|---|
| 2026.05.06 | ₩63,035 | ₩63,852 | ₩61,145 | ₩61,266 | -2.81% | 224.3만 |
|---|
| 2026.05.05 | ₩63,517 | ₩65,085 | ₩62,820 | ₩63,986 | +0.74% | 175.8만 |
|---|
| 2026.05.04 | ₩60,743 | ₩64,321 | ₩60,006 | ₩63,316 | +4.24% | 191.9만 |
|---|
| 2026.05.01 | ₩57,782 | ₩61,788 | ₩57,594 | ₩60,408 | +4.55% | 283.8만 |
|---|
| 2026.04.30 | ₩53,118 | ₩54,123 | ₩51,685 | ₩53,896 | +1.46% | 131.5만 |
|---|
| 2026.04.29 | ₩52,582 | ₩53,989 | ₩51,859 | ₩53,855 | +2.42% | 93.4만 |
|---|
| 2026.04.28 | ₩54,539 | ₩55,691 | ₩52,931 | ₩53,025 | -2.78% | 120.9만 |
|---|
| 2026.04.27 | ₩54,499 | ₩54,941 | ₩53,038 | ₩54,190 | -0.57% | 109.5만 |
|---|
| 2026.04.24 | ₩52,542 | ₩55,048 | ₩51,618 | ₩54,807 | +4.31% | 124.7만 |
|---|
| 2026.04.23 | ₩53,869 | ₩54,217 | ₩50,626 | ₩51,765 | -3.91% | 150.6만 |
|---|
| 2026.04.22 | ₩55,812 | ₩57,058 | ₩54,941 | ₩55,611 | -0.36% | 135.9만 |
|---|
| 2026.04.21 | ₩53,949 | ₩58,733 | ₩53,494 | ₩55,396 | +2.68% | 192.7만 |
|---|
| 2026.04.20 | ₩53,654 | ₩55,048 | ₩52,274 | ₩53,882 | +0.42% | 192.1만 |
|---|
| 2026.04.17 | ₩55,303 | ₩55,946 | ₩53,614 | ₩54,123 | -2.13% | 141.7만 |
|---|
| 2026.04.16 | ₩52,984 | ₩54,257 | ₩52,381 | ₩54,043 | +2.00% | 142.8만 |
|---|
| 2026.04.15 | ₩50,492 | ₩52,140 | ₩50,264 | ₩51,872 | +2.73% | 101.4만 |
|---|
| 2026.04.14 | ₩50,117 | ₩51,202 | ₩49,527 | ₩49,809 | -0.61% | 140만 |
|---|
| 2026.04.13 | ₩44,931 | ₩49,661 | ₩44,931 | ₩49,420 | +9.99% | 172.1만 |
|---|
| 2026.04.10 | ₩49,433 | ₩50,063 | ₩44,288 | ₩44,877 | -9.22% | 207.7만 |
|---|
| 2026.04.09 | ₩49,701 | ₩49,969 | ₩48,013 | ₩49,474 | -0.46% | 121.8만 |
|---|
| 2026.04.08 | ₩52,368 | ₩52,944 | ₩49,929 | ₩50,224 | -4.09% | 212.9만 |
|---|
| 2026.04.07 | ₩50,680 | ₩52,261 | ₩49,969 | ₩50,881 | +0.40% | 106.7만 |
|---|
| 2026.04.06 | ₩50,479 | ₩51,564 | ₩50,331 | ₩51,028 | +1.09% | 132.3만 |
|---|
| 2026.04.02 | ₩50,666 | ₩52,381 | ₩50,130 | ₩50,626 | -0.08% | 115.3만 |
|---|
| 2026.04.01 | ₩50,251 | ₩52,261 | ₩48,871 | ₩51,095 | +1.68% | 143만 |
|---|
| 2026.03.31 | ₩49,259 | ₩50,438 | ₩48,415 | ₩49,835 | +1.17% | 148.8만 |
|---|
| 2026.03.30 | ₩47,812 | ₩49,286 | ₩47,812 | ₩48,536 | +1.51% | 132.4만 |
|---|
| 2026.03.27 | ₩48,830 | ₩49,152 | ₩46,606 | ₩47,383 | -2.96% | 154.2만 |
|---|
| 2026.03.26 | ₩47,370 | ₩51,001 | ₩47,048 | ₩50,278 | +6.14% | 139.9만 |
|---|
| 2026.03.25 | ₩49,648 | ₩50,479 | ₩46,284 | ₩47,825 | -3.67% | 175.2만 |
|---|
| 2026.03.24 | ₩50,921 | ₩51,015 | ₩49,098 | ₩49,192 | -3.39% | 179.3만 |
|---|
| 2026.03.23 | ₩50,934 | ₩52,502 | ₩50,572 | ₩51,778 | +1.66% | 170.2만 |
|---|
| 2026.03.20 | ₩49,809 | ₩50,921 | ₩48,321 | ₩50,425 | +1.24% | 256.2만 |
|---|
| 2026.03.19 | ₩49,098 | ₩51,283 | ₩49,098 | ₩50,184 | +2.21% | 127.4만 |
|---|
| 2026.03.18 | ₩49,889 | ₩51,336 | ₩49,541 | ₩49,675 | -0.43% | 142.8만 |
|---|
| 2026.03.17 | ₩50,532 | ₩51,792 | ₩50,438 | ₩50,854 | +0.64% | 154.7만 |
|---|
| 2026.03.16 | ₩50,827 | ₩51,711 | ₩50,036 | ₩50,090 | -1.45% | 163.4만 |
|---|
| 2026.03.13 | ₩52,422 | ₩52,783 | ₩49,728 | ₩50,626 | -3.43% | 201만 |
|---|
| 2026.03.12 | ₩51,591 | ₩54,204 | ₩50,974 | ₩51,001 | -1.14% | 235.7만 |
|---|
| 2026.03.11 | ₩54,941 | ₩55,758 | ₩51,484 | ₩52,087 | -5.20% | 200.9만 |
|---|
| 2026.03.10 | ₩55,919 | ₩55,919 | ₩53,319 | ₩54,525 | -2.49% | 189.9만 |
|---|
| 2026.03.09 | ₩55,517 | ₩56,294 | ₩54,217 | ₩56,066 | +0.99% | 251만 |
|---|
| 2026.03.06 | ₩52,824 | ₩56,844 | ₩52,462 | ₩56,308 | +6.60% | 299.4만 |
|---|
| 2026.03.05 | ₩52,288 | ₩54,847 | ₩52,180 | ₩53,159 | +1.67% | 246만 |
|---|
| 2026.03.04 | ₩49,581 | ₩52,783 | ₩49,447 | ₩52,489 | +5.86% | 278.2만 |
|---|
| 2026.03.03 | ₩46,807 | ₩49,460 | ₩46,472 | ₩49,340 | +5.41% | 271.9만 |
|---|
| 2026.03.02 | ₩48,254 | ₩49,554 | ₩47,705 | ₩48,428 | +0.36% | 234.3만 |
|---|
| 2026.02.27 | ₩48,268 | ₩49,005 | ₩46,646 | ₩48,844 | +1.19% | 332.9만 |
|---|
| 2026.02.26 | ₩46,633 | ₩50,840 | ₩46,566 | ₩49,768 | +6.72% | 323.2만 |
|---|
| 2026.02.25 | ₩47,289 | ₩47,691 | ₩45,641 | ₩46,204 | -2.30% | 363.2만 |
|---|
| 2026.02.24 | ₩46,391 | ₩49,299 | ₩46,365 | ₩47,155 | +1.65% | 315만 |
|---|
| 2026.02.23 | ₩52,609 | ₩52,891 | ₩45,440 | ₩46,338 | -11.92% | 539.9만 |
|---|
| 2026.02.20 | ₩46,043 | ₩54,458 | ₩46,043 | ₩52,931 | +14.96% | 1456.8만 |
|---|
| 2026.02.19 | ₩38,995 | ₩39,839 | ₩38,445 | ₩39,383 | +1.00% | 383.1만 |
|---|
| 2026.02.18 | ₩38,901 | ₩39,919 | ₩38,338 | ₩39,611 | +1.83% | 233.1만 |
|---|
| 2026.02.17 | ₩40,562 | ₩41,259 | ₩38,325 | ₩38,861 | -4.20% | 350.9만 |
|---|
| 2026.02.13 | ₩38,378 | ₩41,246 | ₩37,990 | ₩40,455 | +5.41% | 392.5만 |
|---|
| 2026.02.12 | ₩37,373 | ₩38,700 | ₩36,328 | ₩38,057 | +1.83% | 387.3만 |
|---|
| 2026.02.11 | ₩38,552 | ₩39,263 | ₩36,073 | ₩37,668 | -2.29% | 1534.4만 |
|---|
| 2026.02.10 | ₩38,593 | ₩39,718 | ₩37,963 | ₩38,753 | +0.42% | 477.5만 |
|---|
| 2026.02.09 | ₩35,685 | ₩37,266 | ₩35,269 | ₩36,676 | +2.78% | 154.3만 |
|---|
| 2026.02.06 | ₩34,439 | ₩36,288 | ₩34,291 | ₩36,221 | +5.18% | 161.1만 |
|---|
| 2026.02.05 | ₩34,318 | ₩35,564 | ₩33,259 | ₩34,077 | -0.70% | 246.7만 |
|---|
| 2026.02.04 | ₩32,884 | ₩35,497 | ₩32,884 | ₩35,417 | +7.70% | 283.3만 |
|---|
| 2026.02.03 | ₩34,894 | ₩35,109 | ₩32,348 | ₩33,259 | -4.69% | 224만 |
|---|
| 2026.02.02 | ₩34,680 | ₩35,578 | ₩34,278 | ₩35,417 | +2.13% | 209만 |
|---|
| 2026.01.30 | ₩33,929 | ₩34,800 | ₩33,581 | ₩34,680 | +2.21% | 131.1만 |
|---|
| 2026.01.29 | ₩35,899 | ₩35,899 | ₩33,554 | ₩34,251 | -4.59% | 160.5만 |
|---|
| 2026.01.28 | ₩36,636 | ₩36,891 | ₩36,006 | ₩36,167 | -1.28% | 138.9만 |
|---|
| 2026.01.27 | ₩37,239 | ₩37,306 | ₩35,537 | ₩36,248 | -2.66% | 113.5만 |
|---|
| 2026.01.26 | ₩36,167 | ₩37,266 | ₩35,859 | ₩36,824 | +1.82% | 144.7만 |
|---|
| 2026.01.23 | ₩36,288 | ₩37,413 | ₩35,846 | ₩35,939 | -0.96% | 129.4만 |
|---|
| 2026.01.22 | ₩35,095 | ₩36,422 | ₩34,707 | ₩36,355 | +3.59% | 153.9만 |
|---|
| 2026.01.21 | ₩34,800 | ₩35,377 | ₩34,626 | ₩34,707 | -0.27% | 194.8만 |
|---|
| 2026.01.20 | ₩34,439 | ₩35,417 | ₩34,238 | ₩34,586 | +0.43% | 195.2만 |
|---|
| 2026.01.16 | ₩35,779 | ₩35,953 | ₩34,841 | ₩35,243 | -1.50% | 162.3만 |
|---|
| 2026.01.15 | ₩38,405 | ₩38,834 | ₩36,060 | ₩36,100 | -6.00% | 147.1만 |
|---|
| 2026.01.14 | ₩38,043 | ₩39,624 | ₩37,762 | ₩38,660 | +1.62% | 117.2만 |
|---|
| 2026.01.13 | ₩39,584 | ₩39,906 | ₩37,708 | ₩38,164 | -3.59% | 101만 |
|---|
| 2026.01.12 | ₩39,799 | ₩40,241 | ₩39,048 | ₩39,544 | -0.64% | 126.9만 |
|---|
| 2026.01.09 | ₩38,753 | ₩40,120 | ₩37,909 | ₩40,040 | +3.32% | 108.1만 |
|---|
| 2026.01.08 | ₩38,660 | ₩39,196 | ₩37,574 | ₩38,834 | +0.45% | 96.2만 |
|---|
| 2026.01.07 | ₩38,552 | ₩39,129 | ₩38,137 | ₩38,968 | +1.08% | 117.1만 |
|---|
| 2026.01.06 | ₩37,145 | ₩38,646 | ₩36,944 | ₩38,593 | +3.90% | 131.2만 |
|---|
| 2026.01.05 | ₩36,717 | ₩38,271 | ₩36,583 | ₩37,306 | +1.61% | 117.6만 |
|---|
| 2026.01.02 | ₩38,847 | ₩39,035 | ₩36,636 | ₩36,971 | -4.83% | 127.4만 |
|---|
| 2025.12.31 | ₩39,088 | ₩39,276 | ₩38,660 | ₩38,700 | -0.99% | 84.2만 |
|---|
| 2025.12.30 | ₩39,450 | ₩39,745 | ₩39,196 | ₩39,330 | -0.31% | 60.6만 |
|---|
| 2025.12.29 | ₩39,330 | ₩39,973 | ₩38,861 | ₩39,598 | +0.68% | 82.1만 |
|---|
| 2025.12.26 | ₩39,155 | ₩39,718 | ₩38,928 | ₩39,611 | +1.16% | 50.3만 |
|---|
| 2025.12.24 | ₩39,102 | ₩39,397 | ₩39,008 | ₩39,209 | +0.27% | 52.1만 |
|---|
| 2025.12.23 | ₩39,423 | ₩39,745 | ₩38,700 | ₩39,182 | -0.61% | 101.5만 |
|---|
| 2025.12.22 | ₩39,732 | ₩40,053 | ₩39,504 | ₩39,745 | +0.03% | 96만 |
|---|
| 2025.12.19 | ₩39,812 | ₩39,879 | ₩39,356 | ₩39,691 | -0.30% | 152.5만 |
|---|
| 2025.12.18 | ₩39,946 | ₩40,643 | ₩39,531 | ₩39,665 | -0.70% | 120.1만 |
|---|
| 2025.12.17 | ₩40,040 | ₩41,139 | ₩39,437 | ₩39,557 | -1.20% | 128만 |
|---|
| 2025.12.16 | ₩39,021 | ₩40,053 | ₩38,928 | ₩39,799 | +1.99% | 121.2만 |
|---|
| 2025.12.15 | ₩41,675 | ₩41,929 | ₩38,941 | ₩39,088 | -6.21% | 122.8만 |
|---|
| 2025.12.12 | ₩41,581 | ₩42,023 | ₩41,206 | ₩41,634 | +0.13% | 110.8만 |
|---|
| 2025.12.11 | ₩41,420 | ₩41,889 | ₩40,991 | ₩41,500 | +0.19% | 112.7만 |
|---|
| 2025.12.10 | ₩40,763 | ₩41,433 | ₩40,549 | ₩41,232 | +1.15% | 109.5만 |
|---|
| 2025.12.09 | ₩39,437 | ₩40,830 | ₩39,330 | ₩40,683 | +3.16% | 119.9만 |
|---|
| 2025.12.08 | ₩39,933 | ₩40,294 | ₩39,437 | ₩39,651 | -0.70% | 142.8만 |
|---|
| 2025.12.05 | ₩39,021 | ₩40,107 | ₩38,861 | ₩39,785 | +1.96% | 126.4만 |
|---|
| 2025.12.04 | ₩39,115 | ₩39,517 | ₩38,485 | ₩39,222 | +0.27% | 96.7만 |
|---|
| 2025.12.03 | ₩39,638 | ₩39,933 | ₩39,075 | ₩39,182 | -1.15% | 131.3만 |
|---|
| 2025.12.02 | ₩38,861 | ₩39,799 | ₩38,579 | ₩39,450 | +1.52% | 134.6만 |
|---|
| 2025.12.01 | ₩37,159 | ₩38,780 | ₩37,145 | ₩38,633 | +3.97% | 130.3만 |
|---|
| 2025.11.28 | ₩37,521 | ₩38,271 | ₩37,494 | ₩37,842 | +0.86% | 47.4만 |
|---|
| 2025.11.26 | ₩37,601 | ₩37,869 | ₩37,373 | ₩37,413 | -0.50% | 102.8만 |
|---|
| 2025.11.25 | ₩37,266 | ₩38,258 | ₩37,011 | ₩37,882 | +1.65% | 126.9만 |
|---|
| 2025.11.24 | ₩36,757 | ₩37,467 | ₩36,569 | ₩36,864 | +0.29% | 140.5만 |
|---|
| 2025.11.21 | ₩34,586 | ₩36,891 | ₩34,439 | ₩36,569 | +5.73% | 220.1만 |
|---|
| 2025.11.20 | ₩35,792 | ₩35,980 | ₩34,975 | ₩35,001 | -2.21% | 158.8만 |
|---|
| 2025.11.19 | ₩34,988 | ₩35,752 | ₩34,760 | ₩35,444 | +1.30% | 154.8만 |
|---|
| 2025.11.18 | ₩35,658 | ₩35,685 | ₩34,385 | ₩35,028 | -1.77% | 250.3만 |
|---|
| 2025.11.17 | ₩36,395 | ₩36,489 | ₩35,524 | ₩35,886 | -1.40% | 145.8만 |
|---|
| 2025.11.14 | ₩35,712 | ₩36,958 | ₩35,524 | ₩36,529 | +2.29% | 146.1만 |
|---|
| 2025.11.13 | ₩36,770 | ₩37,373 | ₩36,100 | ₩36,301 | -1.28% | 132.3만 |
|---|
| 2025.11.12 | ₩36,944 | ₩37,346 | ₩36,797 | ₩36,971 | +0.07% | 92.8만 |
|---|
| 2025.11.11 | ₩36,435 | ₩37,306 | ₩36,422 | ₩36,690 | +0.70% | 95.3만 |
|---|
| 2025.11.10 | ₩36,449 | ₩36,797 | ₩35,658 | ₩36,315 | -0.37% | 148.3만 |
|---|
| 2025.11.07 | ₩35,645 | ₩36,341 | ₩35,377 | ₩36,087 | +1.24% | 218.7만 |
|---|
| 2025.11.06 | ₩36,851 | ₩37,253 | ₩36,100 | ₩36,154 | -1.89% | 185.5만 |
|---|
| 2025.11.05 | ₩36,623 | ₩37,802 | ₩35,886 | ₩36,596 | -0.07% | 231.4만 |
|---|
| 2025.11.04 | ₩37,588 | ₩39,236 | ₩36,636 | ₩36,810 | -2.07% | 248.6만 |
|---|
| 2025.11.03 | ₩40,254 | ₩40,402 | ₩38,660 | ₩40,120 | -0.33% | 319.6만 |
|---|
| 2025.10.31 | ₩39,933 | ₩40,589 | ₩39,638 | ₩40,361 | +1.07% | 123.5만 |
|---|
| 2025.10.30 | ₩39,584 | ₩40,402 | ₩39,276 | ₩39,504 | -0.20% | 111.5만 |
|---|
| 2025.10.29 | ₩40,576 | ₩40,911 | ₩39,531 | ₩39,758 | -2.01% | 110.5만 |
|---|
| 2025.10.28 | ₩40,951 | ₩41,407 | ₩40,361 | ₩40,844 | -0.26% | 119.2만 |
|---|
| 2025.10.27 | ₩40,616 | ₩40,857 | ₩40,201 | ₩40,616 | 0.00% | 135.4만 |
|---|
| 2025.10.24 | ₩39,785 | ₩40,670 | ₩39,397 | ₩40,160 | +0.94% | 138.2만 |
|---|
| 2025.10.23 | ₩38,767 | ₩39,276 | ₩38,070 | ₩39,048 | +0.73% | 99.8만 |
|---|
| 2025.10.22 | ₩38,995 | ₩39,423 | ₩38,177 | ₩38,499 | -1.27% | 124.2만 |
|---|
| 2025.10.21 | ₩36,877 | ₩39,236 | ₩36,663 | ₩39,182 | +6.25% | 125.1만 |
|---|
| 2025.10.20 | ₩36,181 | ₩37,212 | ₩36,140 | ₩37,065 | +2.44% | 84.2만 |
|---|
| 2025.10.17 | ₩35,926 | ₩36,207 | ₩35,631 | ₩35,792 | -0.37% | 114.6만 |
|---|
| 2025.10.16 | ₩35,939 | ₩36,408 | ₩35,618 | ₩35,926 | -0.04% | 125.8만 |
|---|
| 2025.10.15 | ₩37,145 | ₩37,320 | ₩35,256 | ₩35,752 | -3.75% | 138.5만 |
|---|
| 2025.10.14 | ₩35,511 | ₩37,078 | ₩35,256 | ₩36,797 | +3.62% | 129.8만 |
|---|
| 2025.10.13 | ₩35,832 | ₩36,181 | ₩35,269 | ₩35,993 | +0.45% | 123.5만 |
|---|
| 2025.10.10 | ₩37,681 | ₩37,681 | ₩35,296 | ₩35,363 | -6.15% | 113.8만 |
|---|