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 | ₩105,952 | ₩107,087 | ₩104,885 | ₩105,792 | -0.15% | 91.7만 |
| 2026.10.08 | ₩102,909 | ₩105,232 | ₩102,442 | ₩104,564 | +1.61% | 154.4만 |
| 2026.10.07 | ₩102,603 | ₩104,271 | ₩101,855 | ₩102,149 | -0.44% | 108.8만 |
| 2026.10.06 | ₩105,859 | ₩106,980 | ₩101,815 | ₩103,110 | -2.60% | 117.1만 |
| 2026.10.05 | ₩104,711 | ₩107,567 | ₩103,403 | ₩105,512 | +0.76% | 170.1만 |
| 2026.10.02 | ₩104,991 | ₩106,486 | ₩102,923 | ₩104,471 | -0.50% | 126.7만 |
| 2026.10.01 | ₩102,202 | ₩105,285 | ₩100,787 | ₩104,511 | +2.26% | 131.8만 |
| 2026.09.30 | ₩98,746 | ₩101,895 | ₩98,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,693 |
| +0.96% |
| 146.6만 |
| 2026.09.29 | ₩100,667 | ₩101,588 | ₩96,477 | ₩99,333 | -1.33% | 151.9만 |
|---|
| 2026.09.28 | ₩99,293 | ₩102,589 | ₩98,359 | ₩101,602 | +2.33% | 141.8만 |
|---|
| 2026.09.25 | ₩106,099 | ₩106,686 | ₩100,868 | ₩101,642 | -4.20% | 158만 |
|---|
| 2026.09.24 | ₩105,832 | ₩108,395 | ₩105,832 | ₩106,526 | +0.66% | 169.3만 |
|---|
| 2026.09.23 | ₩105,178 | ₩109,302 | ₩104,791 | ₩105,739 | +0.53% | 226.2만 |
|---|
| 2026.09.22 | ₩103,310 | ₩106,673 | ₩102,629 | ₩106,406 | +3.00% | 247.6만 |
|---|
| 2026.09.21 | ₩96,984 | ₩103,710 | ₩96,984 | ₩103,163 | +6.37% | 144.5만 |
|---|
| 2026.09.18 | ₩100,160 | ₩100,160 | ₩95,623 | ₩95,903 | -4.25% | 281.3만 |
|---|
| 2026.09.17 | ₩97,571 | ₩100,334 | ₩95,903 | ₩99,800 | +2.28% | 118.4만 |
|---|
| 2026.09.16 | ₩94,502 | ₩100,280 | ₩94,181 | ₩98,145 | +3.86% | 151.4만 |
|---|
| 2026.09.15 | ₩95,102 | ₩97,531 | ₩93,741 | ₩96,664 | +1.64% | 132.4만 |
|---|
| 2026.09.14 | ₩93,567 | ₩97,318 | ₩92,113 | ₩96,517 | +3.15% | 197.5만 |
|---|
| 2026.09.11 | ₩91,752 | ₩93,954 | ₩90,711 | ₩91,979 | +0.25% | 104.3만 |
|---|
| 2026.09.10 | ₩93,421 | ₩94,849 | ₩91,592 | ₩92,139 | -1.37% | 116.9만 |
|---|
| 2026.09.09 | ₩94,715 | ₩95,236 | ₩92,059 | ₩92,940 | -1.87% | 104.5만 |
|---|
| 2026.09.08 | ₩96,183 | ₩96,183 | ₩92,513 | ₩93,674 | -2.61% | 137.3만 |
|---|
| 2026.09.04 | ₩100,561 | ₩102,002 | ₩97,598 | ₩97,945 | -2.60% | 115만 |
|---|
| 2026.09.03 | ₩99,960 | ₩104,031 | ₩97,571 | ₩101,909 | +1.95% | 169.7만 |
|---|
| 2026.09.02 | ₩94,061 | ₩97,224 | ₩92,713 | ₩96,864 | +2.98% | 155.3만 |
|---|
| 2026.09.01 | ₩93,434 | ₩94,462 | ₩91,806 | ₩94,448 | +1.09% | 201.4만 |
|---|
| 2026.08.31 | ₩91,939 | ₩93,114 | ₩91,098 | ₩92,913 | +1.06% | 146.6만 |
|---|
| 2026.08.28 | ₩92,994 | ₩93,994 | ₩91,806 | ₩92,593 | -0.43% | 144.2만 |
|---|
| 2026.08.27 | ₩90,551 | ₩93,127 | ₩89,230 | ₩91,459 | +1.00% | 159.8만 |
|---|
| 2026.08.26 | ₩84,946 | ₩89,030 | ₩84,079 | ₩88,162 | +3.79% | 92만 |
|---|
| 2026.08.25 | ₩90,017 | ₩90,525 | ₩86,254 | ₩87,562 | -2.73% | 148.9만 |
|---|
| 2026.08.24 | ₩88,816 | ₩90,338 | ₩88,269 | ₩89,524 | +0.80% | 104.2만 |
|---|
| 2026.08.21 | ₩87,095 | ₩89,510 | ₩84,813 | ₩89,430 | +2.68% | 162.8만 |
|---|
| 2026.08.20 | ₩88,216 | ₩89,030 | ₩86,361 | ₩87,522 | -0.79% | 162.8만 |
|---|
| 2026.08.19 | ₩85,840 | ₩89,417 | ₩85,587 | ₩88,002 | +2.52% | 126만 |
|---|
| 2026.08.18 | ₩85,413 | ₩88,456 | ₩85,320 | ₩87,001 | +1.86% | 147.6만 |
|---|
| 2026.08.17 | ₩84,626 | ₩86,895 | ₩83,918 | ₩85,507 | +1.04% | 119.8만 |
|---|
| 2026.08.14 | ₩90,364 | ₩90,738 | ₩84,652 | ₩86,067 | -4.76% | 120.5만 |
|---|
| 2026.08.13 | ₩84,385 | ₩91,352 | ₩84,012 | ₩90,458 | +7.20% | 163만 |
|---|
| 2026.08.12 | ₩83,011 | ₩84,452 | ₩81,863 | ₩83,918 | +1.09% | 130.2만 |
|---|
| 2026.08.11 | ₩85,133 | ₩86,467 | ₩83,211 | ₩84,679 | -0.53% | 115.9만 |
|---|
| 2026.08.10 | ₩83,638 | ₩86,681 | ₩83,518 | ₩85,547 | +2.28% | 166.6만 |
|---|
| 2026.08.07 | ₩84,079 | ₩86,321 | ₩83,024 | ₩84,092 | +0.02% | 294.7만 |
|---|
| 2026.08.06 | ₩80,622 | ₩82,744 | ₩79,608 | ₩82,504 | +2.33% | 176.3만 |
|---|
| 2026.08.05 | ₩81,529 | ₩82,931 | ₩80,635 | ₩82,050 | +0.64% | 223.5만 |
|---|
| 2026.08.04 | ₩75,484 | ₩81,076 | ₩74,750 | ₩80,969 | +7.27% | 276.2만 |
|---|
| 2026.08.03 | ₩75,564 | ₩78,153 | ₩74,990 | ₩76,471 | +1.20% | 185.8만 |
|---|
| 2026.07.31 | ₩70,439 | ₩75,097 | ₩70,212 | ₩74,229 | +5.38% | 203.5만 |
|---|
| 2026.07.30 | ₩75,070 | ₩75,631 | ₩70,906 | ₩71,373 | -4.92% | 235.1만 |
|---|
| 2026.07.29 | ₩75,791 | ₩78,714 | ₩74,937 | ₩76,845 | +1.39% | 247.8만 |
|---|
| 2026.07.28 | ₩73,722 | ₩76,351 | ₩72,988 | ₩75,978 | +3.06% | 298.1만 |
|---|
| 2026.07.27 | ₩66,209 | ₩73,802 | ₩66,102 | ₩71,667 | +8.24% | 548.8만 |
|---|
| 2026.07.24 | ₩54,050 | ₩66,916 | ₩53,784 | ₩64,474 | +19.28% | 892.3만 |
|---|
| 2026.07.23 | ₩50,861 | ₩53,357 | ₩49,500 | ₩51,541 | +1.34% | 485.6만 |
|---|
| 2026.07.22 | ₩51,822 | ₩52,449 | ₩49,633 | ₩50,260 | -3.01% | 171.4만 |
|---|
| 2026.07.21 | ₩52,796 | ₩54,731 | ₩52,169 | ₩52,796 | 0.00% | 178.4만 |
|---|
| 2026.07.20 | ₩54,464 | ₩55,465 | ₩53,463 | ₩54,371 | -0.17% | 163.2만 |
|---|
| 2026.07.17 | ₩55,305 | ₩57,160 | ₩54,704 | ₩55,145 | -0.29% | 151.2만 |
|---|
| 2026.07.16 | ₩54,704 | ₩56,066 | ₩53,890 | ₩55,745 | +1.90% | 142.3만 |
|---|
| 2026.07.15 | ₩55,772 | ₩56,426 | ₩53,704 | ₩54,304 | -2.63% | 133.5만 |
|---|
| 2026.07.14 | ₩53,570 | ₩55,972 | ₩52,863 | ₩55,118 | +2.89% | 123.6만 |
|---|
| 2026.07.13 | ₩56,586 | ₩57,747 | ₩55,585 | ₩56,119 | -0.83% | 132.9만 |
|---|
| 2026.07.10 | ₩55,212 | ₩57,013 | ₩54,971 | ₩55,745 | +0.97% | 123.5만 |
|---|
| 2026.07.09 | ₩51,355 | ₩54,651 | ₩50,647 | ₩54,638 | +6.39% | 93만 |
|---|
| 2026.07.08 | ₩53,423 | ₩54,144 | ₩51,888 | ₩52,676 | -1.40% | 186.1만 |
|---|
| 2026.07.07 | ₩53,930 | ₩57,480 | ₩53,744 | ₩54,237 | +0.57% | 269만 |
|---|
| 2026.07.06 | ₩52,649 | ₩53,290 | ₩51,288 | ₩52,369 | -0.53% | 133.1만 |
|---|
| 2026.07.02 | ₩53,757 | ₩55,158 | ₩53,303 | ₩53,397 | -0.67% | 135.1만 |
|---|
| 2026.07.01 | ₩53,557 | ₩55,665 | ₩52,743 | ₩54,704 | +2.14% | 152.2만 |
|---|
| 2026.06.30 | ₩51,141 | ₩52,409 | ₩50,487 | ₩52,022 | +1.72% | 192.5만 |
|---|
| 2026.06.29 | ₩51,261 | ₩53,290 | ₩50,754 | ₩52,169 | +1.77% | 177.6만 |
|---|
| 2026.06.26 | ₩46,537 | ₩49,686 | ₩46,537 | ₩49,620 | +6.62% | 311.1만 |
|---|
| 2026.06.25 | ₩46,777 | ₩48,138 | ₩46,070 | ₩46,243 | -1.14% | 139.9만 |
|---|
| 2026.06.24 | ₩46,764 | ₩48,699 | ₩46,710 | ₩47,845 | +2.31% | 127.9만 |
|---|
| 2026.06.23 | ₩46,684 | ₩47,524 | ₩45,963 | ₩47,271 | +1.26% | 134.8만 |
|---|
| 2026.06.22 | ₩46,604 | ₩47,484 | ₩44,602 | ₩46,497 | -0.23% | 146.4만 |
|---|
| 2026.06.18 | ₩47,057 | ₩47,765 | ₩46,070 | ₩46,737 | -0.68% | 208.1만 |
|---|
| 2026.06.17 | ₩50,407 | ₩50,941 | ₩47,244 | ₩47,431 | -5.90% | 151.5만 |
|---|
| 2026.06.16 | ₩50,621 | ₩52,596 | ₩49,900 | ₩50,781 | +0.32% | 115.5만 |
|---|
| 2026.06.15 | ₩52,155 | ₩52,849 | ₩50,874 | ₩51,141 | -1.94% | 150.6만 |
|---|
| 2026.06.12 | ₩50,514 | ₩51,929 | ₩49,073 | ₩51,568 | +2.09% | 127.2만 |
|---|
| 2026.06.11 | ₩50,821 | ₩51,448 | ₩48,939 | ₩50,274 | -1.08% | 111.9만 |
|---|
| 2026.06.10 | ₩51,208 | ₩52,649 | ₩50,687 | ₩51,688 | +0.94% | 119.1만 |
|---|
| 2026.06.09 | ₩53,730 | ₩54,464 | ₩50,527 | ₩52,329 | -2.61% | 156.7만 |
|---|
| 2026.06.08 | ₩55,652 | ₩56,359 | ₩54,211 | ₩54,544 | -1.99% | 117.7만 |
|---|
| 2026.06.05 | ₩58,655 | ₩59,762 | ₩54,785 | ₩56,439 | -3.78% | 120.4만 |
|---|
| 2026.06.04 | ₩59,429 | ₩60,777 | ₩58,041 | ₩58,762 | -1.12% | 125.3만 |
|---|
| 2026.06.03 | ₩60,830 | ₩60,830 | ₩58,281 | ₩58,681 | -3.53% | 148.3만 |
|---|
| 2026.06.02 | ₩63,086 | ₩63,126 | ₩60,323 | ₩61,884 | -1.90% | 217.3만 |
|---|
| 2026.06.01 | ₩59,389 | ₩66,529 | ₩57,721 | ₩65,528 | +10.34% | 238.8만 |
|---|
| 2026.05.29 | ₩56,493 | ₩58,401 | ₩55,051 | ₩57,801 | +2.32% | 224.4만 |
|---|
| 2026.05.28 | ₩55,946 | ₩56,826 | ₩54,411 | ₩55,866 | -0.14% | 119.1만 |
|---|
| 2026.05.27 | ₩55,852 | ₩57,707 | ₩55,265 | ₩55,519 | -0.60% | 104.7만 |
|---|
| 2026.05.26 | ₩56,933 | ₩58,001 | ₩56,172 | ₩56,786 | -0.26% | 98.8만 |
|---|
| 2026.05.22 | ₩56,840 | ₩59,229 | ₩56,840 | ₩58,108 | +2.23% | 105만 |
|---|
| 2026.05.21 | ₩56,319 | ₩56,840 | ₩54,744 | ₩56,346 | +0.05% | 176.1만 |
|---|
| 2026.05.20 | ₩55,986 | ₩58,254 | ₩54,050 | ₩58,068 | +3.72% | 148만 |
|---|
| 2026.05.19 | ₩56,052 | ₩57,534 | ₩53,557 | ₩56,840 | +1.40% | 199.8만 |
|---|
| 2026.05.18 | ₩54,050 | ₩55,879 | ₩53,383 | ₩54,291 | +0.44% | 196.9만 |
|---|
| 2026.05.15 | ₩52,956 | ₩55,398 | ₩52,956 | ₩54,785 | +3.45% | 181.2만 |
|---|
| 2026.05.14 | ₩52,062 | ₩53,930 | ₩51,288 | ₩52,516 | +0.87% | 164.7만 |
|---|
| 2026.05.13 | ₩55,425 | ₩55,785 | ₩50,767 | ₩51,688 | -6.74% | 289.8만 |
|---|
| 2026.05.12 | ₩59,028 | ₩59,242 | ₩55,572 | ₩55,879 | -5.34% | 220만 |
|---|
| 2026.05.11 | ₩60,056 | ₩63,966 | ₩58,388 | ₩59,549 | -0.84% | 255.6만 |
|---|
| 2026.05.08 | ₩59,576 | ₩62,191 | ₩51,662 | ₩60,897 | +2.22% | 477.8만 |
|---|
| 2026.05.07 | ₩62,565 | ₩63,980 | ₩60,096 | ₩60,577 | -3.18% | 390.2만 |
|---|
| 2026.05.06 | ₩62,779 | ₩63,593 | ₩60,897 | ₩61,017 | -2.81% | 224.3만 |
|---|
| 2026.05.05 | ₩63,259 | ₩64,821 | ₩62,565 | ₩63,726 | +0.74% | 175.8만 |
|---|
| 2026.05.04 | ₩60,497 | ₩64,060 | ₩59,762 | ₩63,059 | +4.24% | 191.9만 |
|---|
| 2026.05.01 | ₩57,547 | ₩61,537 | ₩57,360 | ₩60,163 | +4.55% | 283.8만 |
|---|
| 2026.04.30 | ₩52,903 | ₩53,904 | ₩51,475 | ₩53,677 | +1.46% | 131.5만 |
|---|
| 2026.04.29 | ₩52,369 | ₩53,770 | ₩51,648 | ₩53,637 | +2.42% | 93.4만 |
|---|
| 2026.04.28 | ₩54,317 | ₩55,465 | ₩52,716 | ₩52,809 | -2.78% | 120.9만 |
|---|
| 2026.04.27 | ₩54,277 | ₩54,718 | ₩52,823 | ₩53,970 | -0.57% | 109.5만 |
|---|
| 2026.04.24 | ₩52,329 | ₩54,825 | ₩51,408 | ₩54,584 | +4.31% | 124.7만 |
|---|
| 2026.04.23 | ₩53,650 | ₩53,997 | ₩50,420 | ₩51,555 | -3.91% | 150.6만 |
|---|
| 2026.04.22 | ₩55,585 | ₩56,826 | ₩54,718 | ₩55,385 | -0.36% | 135.9만 |
|---|
| 2026.04.21 | ₩53,730 | ₩58,495 | ₩53,276 | ₩55,172 | +2.68% | 192.7만 |
|---|
| 2026.04.20 | ₩53,437 | ₩54,825 | ₩52,062 | ₩53,663 | +0.42% | 192.1만 |
|---|
| 2026.04.17 | ₩55,078 | ₩55,719 | ₩53,397 | ₩53,904 | -2.13% | 141.7만 |
|---|
| 2026.04.16 | ₩52,769 | ₩54,037 | ₩52,169 | ₩53,824 | +2.00% | 142.8만 |
|---|
| 2026.04.15 | ₩50,287 | ₩51,929 | ₩50,060 | ₩51,662 | +2.73% | 101.4만 |
|---|
| 2026.04.14 | ₩49,913 | ₩50,994 | ₩49,326 | ₩49,606 | -0.61% | 140만 |
|---|
| 2026.04.13 | ₩44,748 | ₩49,460 | ₩44,748 | ₩49,219 | +9.99% | 172.1만 |
|---|
| 2026.04.10 | ₩49,233 | ₩49,860 | ₩44,108 | ₩44,695 | -9.22% | 207.7만 |
|---|
| 2026.04.09 | ₩49,500 | ₩49,766 | ₩47,818 | ₩49,273 | -0.46% | 121.8만 |
|---|
| 2026.04.08 | ₩52,155 | ₩52,729 | ₩49,726 | ₩50,020 | -4.09% | 212.9만 |
|---|
| 2026.04.07 | ₩50,474 | ₩52,049 | ₩49,766 | ₩50,674 | +0.40% | 106.7만 |
|---|
| 2026.04.06 | ₩50,274 | ₩51,355 | ₩50,127 | ₩50,821 | +1.09% | 132.3만 |
|---|
| 2026.04.02 | ₩50,460 | ₩52,169 | ₩49,927 | ₩50,420 | -0.08% | 115.3만 |
|---|
| 2026.04.01 | ₩50,047 | ₩52,049 | ₩48,672 | ₩50,888 | +1.68% | 143만 |
|---|
| 2026.03.31 | ₩49,059 | ₩50,234 | ₩48,218 | ₩49,633 | +1.17% | 148.8만 |
|---|
| 2026.03.30 | ₩47,618 | ₩49,086 | ₩47,618 | ₩48,338 | +1.51% | 132.4만 |
|---|
| 2026.03.27 | ₩48,632 | ₩48,952 | ₩46,417 | ₩47,191 | -2.96% | 154.2만 |
|---|
| 2026.03.26 | ₩47,177 | ₩50,794 | ₩46,857 | ₩50,073 | +6.14% | 139.9만 |
|---|
| 2026.03.25 | ₩49,446 | ₩50,274 | ₩46,096 | ₩47,631 | -3.67% | 175.2만 |
|---|
| 2026.03.24 | ₩50,714 | ₩50,807 | ₩48,899 | ₩48,992 | -3.39% | 179.3만 |
|---|
| 2026.03.23 | ₩50,727 | ₩52,289 | ₩50,367 | ₩51,568 | +1.66% | 170.2만 |
|---|
| 2026.03.20 | ₩49,606 | ₩50,714 | ₩48,125 | ₩50,220 | +1.24% | 256.2만 |
|---|
| 2026.03.19 | ₩48,899 | ₩51,074 | ₩48,899 | ₩49,980 | +2.21% | 127.4만 |
|---|
| 2026.03.18 | ₩49,686 | ₩51,128 | ₩49,339 | ₩49,473 | -0.43% | 142.8만 |
|---|
| 2026.03.17 | ₩50,327 | ₩51,582 | ₩50,234 | ₩50,647 | +0.64% | 154.7만 |
|---|
| 2026.03.16 | ₩50,621 | ₩51,501 | ₩49,833 | ₩49,887 | -1.45% | 163.4만 |
|---|
| 2026.03.13 | ₩52,209 | ₩52,569 | ₩49,526 | ₩50,420 | -3.43% | 201만 |
|---|
| 2026.03.12 | ₩51,381 | ₩53,984 | ₩50,767 | ₩50,794 | -1.14% | 235.7만 |
|---|
| 2026.03.11 | ₩54,718 | ₩55,532 | ₩51,275 | ₩51,875 | -5.20% | 200.9만 |
|---|
| 2026.03.10 | ₩55,692 | ₩55,692 | ₩53,103 | ₩54,304 | -2.49% | 189.9만 |
|---|
| 2026.03.09 | ₩55,292 | ₩56,066 | ₩53,997 | ₩55,839 | +0.99% | 251만 |
|---|
| 2026.03.06 | ₩52,609 | ₩56,613 | ₩52,249 | ₩56,079 | +6.60% | 299.4만 |
|---|
| 2026.03.05 | ₩52,075 | ₩54,624 | ₩51,969 | ₩52,943 | +1.67% | 246만 |
|---|
| 2026.03.04 | ₩49,379 | ₩52,569 | ₩49,246 | ₩52,275 | +5.86% | 278.2만 |
|---|
| 2026.03.03 | ₩46,617 | ₩49,259 | ₩46,283 | ₩49,139 | +5.41% | 271.9만 |
|---|
| 2026.03.02 | ₩48,058 | ₩49,353 | ₩47,511 | ₩48,232 | +0.36% | 234.3만 |
|---|
| 2026.02.27 | ₩48,072 | ₩48,806 | ₩46,457 | ₩48,645 | +1.19% | 332.9만 |
|---|
| 2026.02.26 | ₩46,443 | ₩50,634 | ₩46,377 | ₩49,566 | +6.72% | 323.2만 |
|---|
| 2026.02.25 | ₩47,097 | ₩47,498 | ₩45,456 | ₩46,016 | -2.30% | 363.2만 |
|---|
| 2026.02.24 | ₩46,203 | ₩49,099 | ₩46,176 | ₩46,964 | +1.65% | 315만 |
|---|
| 2026.02.23 | ₩52,396 | ₩52,676 | ₩45,256 | ₩46,150 | -11.92% | 539.9만 |
|---|
| 2026.02.20 | ₩45,856 | ₩54,237 | ₩45,856 | ₩52,716 | +14.96% | 1456.8만 |
|---|
| 2026.02.19 | ₩38,836 | ₩39,677 | ₩38,289 | ₩39,223 | +1.00% | 383.1만 |
|---|
| 2026.02.18 | ₩38,743 | ₩39,757 | ₩38,182 | ₩39,450 | +1.83% | 233.1만 |
|---|
| 2026.02.17 | ₩40,398 | ₩41,092 | ₩38,169 | ₩38,703 | -4.20% | 350.9만 |
|---|
| 2026.02.13 | ₩38,222 | ₩41,078 | ₩37,835 | ₩40,291 | +5.41% | 392.5만 |
|---|
| 2026.02.12 | ₩37,221 | ₩38,543 | ₩36,180 | ₩37,902 | +1.83% | 387.3만 |
|---|
| 2026.02.11 | ₩38,396 | ₩39,103 | ₩35,927 | ₩37,515 | -2.29% | 1534.4만 |
|---|
| 2026.02.10 | ₩38,436 | ₩39,557 | ₩37,809 | ₩38,596 | +0.42% | 477.5만 |
|---|
| 2026.02.09 | ₩35,540 | ₩37,115 | ₩35,126 | ₩36,527 | +2.78% | 154.3만 |
|---|
| 2026.02.06 | ₩34,299 | ₩36,140 | ₩34,152 | ₩36,074 | +5.18% | 161.1만 |
|---|
| 2026.02.05 | ₩34,179 | ₩35,420 | ₩33,124 | ₩33,938 | -0.70% | 246.7만 |
|---|
| 2026.02.04 | ₩32,751 | ₩35,353 | ₩32,751 | ₩35,273 | +7.70% | 283.3만 |
|---|
| 2026.02.03 | ₩34,752 | ₩34,966 | ₩32,217 | ₩33,124 | -4.69% | 224만 |
|---|
| 2026.02.02 | ₩34,539 | ₩35,433 | ₩34,139 | ₩35,273 | +2.13% | 209만 |
|---|
| 2026.01.30 | ₩33,792 | ₩34,659 | ₩33,445 | ₩34,539 | +2.21% | 131.1만 |
|---|
| 2026.01.29 | ₩35,753 | ₩35,753 | ₩33,418 | ₩34,112 | -4.59% | 160.5만 |
|---|
| 2026.01.28 | ₩36,487 | ₩36,741 | ₩35,860 | ₩36,020 | -1.28% | 138.9만 |
|---|
| 2026.01.27 | ₩37,088 | ₩37,155 | ₩35,393 | ₩36,100 | -2.66% | 113.5만 |
|---|
| 2026.01.26 | ₩36,020 | ₩37,115 | ₩35,713 | ₩36,674 | +1.82% | 144.7만 |
|---|
| 2026.01.23 | ₩36,140 | ₩37,261 | ₩35,700 | ₩35,793 | -0.96% | 129.4만 |
|---|
| 2026.01.22 | ₩34,953 | ₩36,274 | ₩34,566 | ₩36,207 | +3.59% | 153.9만 |
|---|
| 2026.01.21 | ₩34,659 | ₩35,233 | ₩34,486 | ₩34,566 | -0.27% | 194.8만 |
|---|
| 2026.01.20 | ₩34,299 | ₩35,273 | ₩34,099 | ₩34,446 | +0.43% | 195.2만 |
|---|
| 2026.01.16 | ₩35,633 | ₩35,807 | ₩34,699 | ₩35,099 | -1.50% | 162.3만 |
|---|
| 2026.01.15 | ₩38,249 | ₩38,676 | ₩35,914 | ₩35,954 | -6.00% | 147.1만 |
|---|
| 2026.01.14 | ₩37,889 | ₩39,464 | ₩37,608 | ₩38,503 | +1.62% | 117.2만 |
|---|
| 2026.01.13 | ₩39,423 | ₩39,744 | ₩37,555 | ₩38,009 | -3.59% | 101만 |
|---|
| 2026.01.12 | ₩39,637 | ₩40,077 | ₩38,890 | ₩39,383 | -0.64% | 126.9만 |
|---|
| 2026.01.09 | ₩38,596 | ₩39,957 | ₩37,755 | ₩39,877 | +3.32% | 108.1만 |
|---|
| 2026.01.08 | ₩38,503 | ₩39,036 | ₩37,422 | ₩38,676 | +0.45% | 96.2만 |
|---|
| 2026.01.07 | ₩38,396 | ₩38,970 | ₩37,982 | ₩38,810 | +1.08% | 117.1만 |
|---|
| 2026.01.06 | ₩36,995 | ₩38,489 | ₩36,794 | ₩38,436 | +3.90% | 131.2만 |
|---|
| 2026.01.05 | ₩36,567 | ₩38,116 | ₩36,434 | ₩37,155 | +1.61% | 117.6만 |
|---|
| 2026.01.02 | ₩38,689 | ₩38,876 | ₩36,487 | ₩36,821 | -4.83% | 127.4만 |
|---|
| 2025.12.31 | ₩38,930 | ₩39,117 | ₩38,503 | ₩38,543 | -0.99% | 84.2만 |
|---|
| 2025.12.30 | ₩39,290 | ₩39,584 | ₩39,036 | ₩39,170 | -0.31% | 60.6만 |
|---|
| 2025.12.29 | ₩39,170 | ₩39,811 | ₩38,703 | ₩39,437 | +0.68% | 82.1만 |
|---|
| 2025.12.26 | ₩38,996 | ₩39,557 | ₩38,770 | ₩39,450 | +1.16% | 50.3만 |
|---|
| 2025.12.24 | ₩38,943 | ₩39,237 | ₩38,850 | ₩39,050 | +0.27% | 52.1만 |
|---|
| 2025.12.23 | ₩39,263 | ₩39,584 | ₩38,543 | ₩39,023 | -0.61% | 101.5만 |
|---|
| 2025.12.22 | ₩39,570 | ₩39,891 | ₩39,343 | ₩39,584 | +0.03% | 96만 |
|---|
| 2025.12.19 | ₩39,650 | ₩39,717 | ₩39,197 | ₩39,530 | -0.30% | 152.5만 |
|---|
| 2025.12.18 | ₩39,784 | ₩40,478 | ₩39,370 | ₩39,504 | -0.70% | 120.1만 |
|---|
| 2025.12.17 | ₩39,877 | ₩40,972 | ₩39,277 | ₩39,397 | -1.20% | 128만 |
|---|
| 2025.12.16 | ₩38,863 | ₩39,891 | ₩38,770 | ₩39,637 | +1.99% | 121.2만 |
|---|
| 2025.12.15 | ₩41,505 | ₩41,759 | ₩38,783 | ₩38,930 | -6.21% | 122.8만 |
|---|
| 2025.12.12 | ₩41,412 | ₩41,852 | ₩41,038 | ₩41,465 | +0.13% | 110.8만 |
|---|
| 2025.12.11 | ₩41,252 | ₩41,719 | ₩40,825 | ₩41,332 | +0.19% | 112.7만 |
|---|
| 2025.12.10 | ₩40,598 | ₩41,265 | ₩40,384 | ₩41,065 | +1.15% | 109.5만 |
|---|
| 2025.12.09 | ₩39,277 | ₩40,665 | ₩39,170 | ₩40,518 | +3.16% | 119.9만 |
|---|
| 2025.12.08 | ₩39,770 | ₩40,131 | ₩39,277 | ₩39,490 | -0.70% | 142.8만 |
|---|
| 2025.12.05 | ₩38,863 | ₩39,944 | ₩38,703 | ₩39,624 | +1.96% | 126.4만 |
|---|
| 2025.12.04 | ₩38,956 | ₩39,357 | ₩38,329 | ₩39,063 | +0.27% | 96.7만 |
|---|
| 2025.12.03 | ₩39,477 | ₩39,770 | ₩38,916 | ₩39,023 | -1.15% | 131.3만 |
|---|
| 2025.12.02 | ₩38,703 | ₩39,637 | ₩38,423 | ₩39,290 | +1.52% | 134.6만 |
|---|
| 2025.12.01 | ₩37,008 | ₩38,623 | ₩36,995 | ₩38,476 | +3.97% | 130.3만 |
|---|
| 2025.11.28 | ₩37,368 | ₩38,116 | ₩37,342 | ₩37,689 | +0.86% | 47.4만 |
|---|
| 2025.11.26 | ₩37,448 | ₩37,715 | ₩37,221 | ₩37,261 | -0.50% | 102.8만 |
|---|
| 2025.11.25 | ₩37,115 | ₩38,102 | ₩36,861 | ₩37,729 | +1.65% | 126.9만 |
|---|
| 2025.11.24 | ₩36,608 | ₩37,315 | ₩36,421 | ₩36,714 | +0.29% | 140.5만 |
|---|
| 2025.11.21 | ₩34,446 | ₩36,741 | ₩34,299 | ₩36,421 | +5.73% | 220.1만 |
|---|
| 2025.11.20 | ₩35,647 | ₩35,833 | ₩34,833 | ₩34,859 | -2.21% | 158.8만 |
|---|
| 2025.11.19 | ₩34,846 | ₩35,607 | ₩34,619 | ₩35,300 | +1.30% | 154.8만 |
|---|
| 2025.11.18 | ₩35,513 | ₩35,540 | ₩34,245 | ₩34,886 | -1.77% | 250.3만 |
|---|
| 2025.11.17 | ₩36,247 | ₩36,341 | ₩35,380 | ₩35,740 | -1.40% | 145.8만 |
|---|
| 2025.11.14 | ₩35,567 | ₩36,808 | ₩35,380 | ₩36,381 | +2.29% | 146.1만 |
|---|
| 2025.11.13 | ₩36,621 | ₩37,221 | ₩35,954 | ₩36,154 | -1.28% | 132.3만 |
|---|
| 2025.11.12 | ₩36,794 | ₩37,195 | ₩36,648 | ₩36,821 | +0.07% | 92.8만 |
|---|
| 2025.11.11 | ₩36,287 | ₩37,155 | ₩36,274 | ₩36,541 | +0.70% | 95.3만 |
|---|
| 2025.11.10 | ₩36,301 | ₩36,648 | ₩35,513 | ₩36,167 | -0.37% | 148.3만 |
|---|
| 2025.11.07 | ₩35,500 | ₩36,194 | ₩35,233 | ₩35,940 | +1.24% | 218.7만 |
|---|
| 2025.11.06 | ₩36,701 | ₩37,101 | ₩35,954 | ₩36,007 | -1.89% | 185.5만 |
|---|
| 2025.11.05 | ₩36,474 | ₩37,649 | ₩35,740 | ₩36,447 | -0.07% | 231.4만 |
|---|
| 2025.11.04 | ₩37,435 | ₩39,077 | ₩36,487 | ₩36,661 | -2.07% | 248.6만 |
|---|
| 2025.11.03 | ₩40,091 | ₩40,238 | ₩38,503 | ₩39,957 | -0.33% | 319.6만 |
|---|
| 2025.10.31 | ₩39,770 | ₩40,424 | ₩39,477 | ₩40,198 | +1.07% | 123.5만 |
|---|
| 2025.10.30 | ₩39,423 | ₩40,238 | ₩39,117 | ₩39,343 | -0.20% | 111.5만 |
|---|
| 2025.10.29 | ₩40,411 | ₩40,745 | ₩39,370 | ₩39,597 | -2.01% | 110.5만 |
|---|
| 2025.10.28 | ₩40,785 | ₩41,239 | ₩40,198 | ₩40,678 | -0.26% | 119.2만 |
|---|
| 2025.10.27 | ₩40,451 | ₩40,691 | ₩40,037 | ₩40,451 | 0.00% | 135.4만 |
|---|
| 2025.10.24 | ₩39,624 | ₩40,505 | ₩39,237 | ₩39,997 | +0.94% | 138.2만 |
|---|
| 2025.10.23 | ₩38,609 | ₩39,117 | ₩37,915 | ₩38,890 | +0.73% | 99.8만 |
|---|
| 2025.10.22 | ₩38,836 | ₩39,263 | ₩38,022 | ₩38,342 | -1.27% | 124.2만 |
|---|
| 2025.10.21 | ₩36,728 | ₩39,077 | ₩36,514 | ₩39,023 | +6.25% | 125.1만 |
|---|
| 2025.10.20 | ₩36,034 | ₩37,061 | ₩35,994 | ₩36,914 | +2.44% | 84.2만 |
|---|
| 2025.10.17 | ₩35,780 | ₩36,060 | ₩35,486 | ₩35,647 | -0.37% | 114.6만 |
|---|
| 2025.10.16 | ₩35,793 | ₩36,261 | ₩35,473 | ₩35,780 | -0.04% | 125.8만 |
|---|
| 2025.10.15 | ₩36,995 | ₩37,168 | ₩35,113 | ₩35,607 | -3.75% | 138.5만 |
|---|
| 2025.10.14 | ₩35,366 | ₩36,928 | ₩35,113 | ₩36,648 | +3.62% | 129.8만 |
|---|
| 2025.10.13 | ₩35,687 | ₩36,034 | ₩35,126 | ₩35,847 | +0.45% | 123.5만 |
|---|
| 2025.10.10 | ₩37,528 | ₩37,528 | ₩35,153 | ₩35,220 | -6.15% | 113.8만 |
|---|