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 | ₩106,056 | ₩107,191 | ₩104,987 | ₩105,895 | -0.15% | 91.7만 |
| 2026.10.08 | ₩103,010 | ₩105,334 | ₩102,542 | ₩104,666 | +1.61% | 154.4만 |
| 2026.10.07 | ₩102,702 | ₩104,372 | ₩101,954 | ₩102,248 | -0.44% | 108.8만 |
| 2026.10.06 | ₩105,962 | ₩107,084 | ₩101,914 | ₩103,210 | -2.60% | 117.1만 |
| 2026.10.05 | ₩104,813 | ₩107,672 | ₩103,504 | ₩105,615 | +0.76% | 170.1만 |
| 2026.10.02 | ₩105,094 | ₩106,590 | ₩103,023 | ₩104,573 | -0.50% | 126.7만 |
| 2026.10.01 | ₩102,302 | ₩105,388 | ₩100,886 | ₩104,613 | +2.26% | 131.8만 |
| 2026.09.30 | ₩98,842 | ₩101,994 | ₩98,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,790 |
| +0.96% |
| 146.6만 |
| 2026.09.29 | ₩100,765 | ₩101,687 | ₩96,571 | ₩99,430 | -1.33% | 151.9만 |
|---|
| 2026.09.28 | ₩99,389 | ₩102,689 | ₩98,454 | ₩101,701 | +2.33% | 141.8만 |
|---|
| 2026.09.25 | ₩106,202 | ₩106,790 | ₩100,966 | ₩101,741 | -4.20% | 158만 |
|---|
| 2026.09.24 | ₩105,935 | ₩108,500 | ₩105,935 | ₩106,630 | +0.66% | 169.3만 |
|---|
| 2026.09.23 | ₩105,281 | ₩109,409 | ₩104,893 | ₩105,842 | +0.53% | 226.2만 |
|---|
| 2026.09.22 | ₩103,410 | ₩106,777 | ₩102,729 | ₩106,510 | +3.00% | 247.6만 |
|---|
| 2026.09.21 | ₩97,078 | ₩103,811 | ₩97,078 | ₩103,264 | +6.37% | 144.5만 |
|---|
| 2026.09.18 | ₩100,258 | ₩100,258 | ₩95,716 | ₩95,996 | -4.25% | 281.3만 |
|---|
| 2026.09.17 | ₩97,666 | ₩100,431 | ₩95,996 | ₩99,897 | +2.28% | 118.4만 |
|---|
| 2026.09.16 | ₩94,594 | ₩100,378 | ₩94,273 | ₩98,241 | +3.86% | 151.4만 |
|---|
| 2026.09.15 | ₩95,195 | ₩97,626 | ₩93,832 | ₩96,758 | +1.64% | 132.4만 |
|---|
| 2026.09.14 | ₩93,659 | ₩97,412 | ₩92,202 | ₩96,611 | +3.15% | 197.5만 |
|---|
| 2026.09.11 | ₩91,842 | ₩94,046 | ₩90,800 | ₩92,069 | +0.25% | 104.3만 |
|---|
| 2026.09.10 | ₩93,512 | ₩94,941 | ₩91,681 | ₩92,229 | -1.37% | 116.9만 |
|---|
| 2026.09.09 | ₩94,807 | ₩95,328 | ₩92,149 | ₩93,031 | -1.87% | 104.5만 |
|---|
| 2026.09.08 | ₩96,277 | ₩96,277 | ₩92,603 | ₩93,765 | -2.61% | 137.3만 |
|---|
| 2026.09.04 | ₩100,659 | ₩102,101 | ₩97,693 | ₩98,040 | -2.60% | 115만 |
|---|
| 2026.09.03 | ₩100,057 | ₩104,132 | ₩97,666 | ₩102,008 | +1.95% | 169.7만 |
|---|
| 2026.09.02 | ₩94,153 | ₩97,319 | ₩92,804 | ₩96,958 | +2.98% | 155.3만 |
|---|
| 2026.09.01 | ₩93,525 | ₩94,554 | ₩91,895 | ₩94,540 | +1.09% | 201.4만 |
|---|
| 2026.08.31 | ₩92,029 | ₩93,204 | ₩91,187 | ₩93,004 | +1.06% | 146.6만 |
|---|
| 2026.08.28 | ₩93,084 | ₩94,086 | ₩91,895 | ₩92,683 | -0.43% | 144.2만 |
|---|
| 2026.08.27 | ₩90,639 | ₩93,218 | ₩89,317 | ₩91,548 | +1.00% | 159.8만 |
|---|
| 2026.08.26 | ₩85,029 | ₩89,117 | ₩84,160 | ₩88,248 | +3.79% | 92만 |
|---|
| 2026.08.25 | ₩90,105 | ₩90,613 | ₩86,338 | ₩87,647 | -2.73% | 148.9만 |
|---|
| 2026.08.24 | ₩88,903 | ₩90,426 | ₩88,355 | ₩89,611 | +0.80% | 104.2만 |
|---|
| 2026.08.21 | ₩87,180 | ₩89,597 | ₩84,895 | ₩89,517 | +2.68% | 162.8만 |
|---|
| 2026.08.20 | ₩88,302 | ₩89,117 | ₩86,445 | ₩87,607 | -0.79% | 162.8만 |
|---|
| 2026.08.19 | ₩85,924 | ₩89,504 | ₩85,670 | ₩88,088 | +2.52% | 126만 |
|---|
| 2026.08.18 | ₩85,496 | ₩88,542 | ₩85,403 | ₩87,086 | +1.86% | 147.6만 |
|---|
| 2026.08.17 | ₩84,708 | ₩86,979 | ₩84,000 | ₩85,590 | +1.04% | 119.8만 |
|---|
| 2026.08.14 | ₩90,452 | ₩90,826 | ₩84,735 | ₩86,151 | -4.76% | 120.5만 |
|---|
| 2026.08.13 | ₩84,468 | ₩91,441 | ₩84,094 | ₩90,546 | +7.20% | 163만 |
|---|
| 2026.08.12 | ₩83,092 | ₩84,534 | ₩81,943 | ₩84,000 | +1.09% | 130.2만 |
|---|
| 2026.08.11 | ₩85,216 | ₩86,552 | ₩83,292 | ₩84,762 | -0.53% | 115.9만 |
|---|
| 2026.08.10 | ₩83,720 | ₩86,765 | ₩83,599 | ₩85,630 | +2.28% | 166.6만 |
|---|
| 2026.08.07 | ₩84,160 | ₩86,405 | ₩83,105 | ₩84,174 | +0.02% | 294.7만 |
|---|
| 2026.08.06 | ₩80,701 | ₩82,825 | ₩79,685 | ₩82,584 | +2.33% | 176.3만 |
|---|
| 2026.08.05 | ₩81,609 | ₩83,012 | ₩80,714 | ₩82,130 | +0.64% | 223.5만 |
|---|
| 2026.08.04 | ₩75,557 | ₩81,155 | ₩74,823 | ₩81,048 | +7.27% | 276.2만 |
|---|
| 2026.08.03 | ₩75,638 | ₩78,229 | ₩75,063 | ₩76,546 | +1.20% | 185.8만 |
|---|
| 2026.07.31 | ₩70,508 | ₩75,170 | ₩70,281 | ₩74,302 | +5.38% | 203.5만 |
|---|
| 2026.07.30 | ₩75,143 | ₩75,704 | ₩70,975 | ₩71,443 | -4.92% | 235.1만 |
|---|
| 2026.07.29 | ₩75,865 | ₩78,790 | ₩75,010 | ₩76,920 | +1.39% | 247.8만 |
|---|
| 2026.07.28 | ₩73,794 | ₩76,426 | ₩73,059 | ₩76,052 | +3.06% | 298.1만 |
|---|
| 2026.07.27 | ₩66,273 | ₩73,874 | ₩66,166 | ₩71,737 | +8.24% | 548.8만 |
|---|
| 2026.07.24 | ₩54,103 | ₩66,981 | ₩53,836 | ₩64,536 | +19.28% | 892.3만 |
|---|
| 2026.07.23 | ₩50,910 | ₩53,408 | ₩49,548 | ₩51,592 | +1.34% | 485.6만 |
|---|
| 2026.07.22 | ₩51,872 | ₩52,500 | ₩49,681 | ₩50,309 | -3.01% | 171.4만 |
|---|
| 2026.07.21 | ₩52,847 | ₩54,784 | ₩52,220 | ₩52,847 | 0.00% | 178.4만 |
|---|
| 2026.07.20 | ₩54,517 | ₩55,519 | ₩53,515 | ₩54,424 | -0.17% | 163.2만 |
|---|
| 2026.07.17 | ₩55,359 | ₩57,216 | ₩54,758 | ₩55,199 | -0.29% | 151.2만 |
|---|
| 2026.07.16 | ₩54,758 | ₩56,120 | ₩53,943 | ₩55,800 | +1.90% | 142.3만 |
|---|
| 2026.07.15 | ₩55,826 | ₩56,481 | ₩53,756 | ₩54,357 | -2.63% | 133.5만 |
|---|
| 2026.07.14 | ₩53,622 | ₩56,027 | ₩52,914 | ₩55,172 | +2.89% | 123.6만 |
|---|
| 2026.07.13 | ₩56,641 | ₩57,804 | ₩55,639 | ₩56,174 | -0.83% | 132.9만 |
|---|
| 2026.07.10 | ₩55,265 | ₩57,069 | ₩55,025 | ₩55,800 | +0.97% | 123.5만 |
|---|
| 2026.07.09 | ₩51,405 | ₩54,704 | ₩50,697 | ₩54,691 | +6.39% | 93만 |
|---|
| 2026.07.08 | ₩53,475 | ₩54,197 | ₩51,939 | ₩52,727 | -1.40% | 186.1만 |
|---|
| 2026.07.07 | ₩53,983 | ₩57,536 | ₩53,796 | ₩54,290 | +0.57% | 269만 |
|---|
| 2026.07.06 | ₩52,700 | ₩53,342 | ₩51,338 | ₩52,420 | -0.53% | 133.1만 |
|---|
| 2026.07.02 | ₩53,809 | ₩55,212 | ₩53,355 | ₩53,449 | -0.67% | 135.1만 |
|---|
| 2026.07.01 | ₩53,609 | ₩55,720 | ₩52,794 | ₩54,758 | +2.14% | 152.2만 |
|---|
| 2026.06.30 | ₩51,191 | ₩52,460 | ₩50,536 | ₩52,073 | +1.72% | 192.5만 |
|---|
| 2026.06.29 | ₩51,311 | ₩53,342 | ₩50,804 | ₩52,220 | +1.77% | 177.6만 |
|---|
| 2026.06.26 | ₩46,582 | ₩49,735 | ₩46,582 | ₩49,668 | +6.62% | 311.1만 |
|---|
| 2026.06.25 | ₩46,823 | ₩48,185 | ₩46,115 | ₩46,288 | -1.14% | 139.9만 |
|---|
| 2026.06.24 | ₩46,809 | ₩48,746 | ₩46,756 | ₩47,891 | +2.31% | 127.9만 |
|---|
| 2026.06.23 | ₩46,729 | ₩47,571 | ₩46,008 | ₩47,317 | +1.26% | 134.8만 |
|---|
| 2026.06.22 | ₩46,649 | ₩47,531 | ₩44,645 | ₩46,542 | -0.23% | 146.4만 |
|---|
| 2026.06.18 | ₩47,103 | ₩47,811 | ₩46,115 | ₩46,783 | -0.68% | 208.1만 |
|---|
| 2026.06.17 | ₩50,456 | ₩50,991 | ₩47,290 | ₩47,477 | -5.90% | 151.5만 |
|---|
| 2026.06.16 | ₩50,670 | ₩52,647 | ₩49,949 | ₩50,830 | +0.32% | 115.5만 |
|---|
| 2026.06.15 | ₩52,206 | ₩52,901 | ₩50,924 | ₩51,191 | -1.94% | 150.6만 |
|---|
| 2026.06.12 | ₩50,563 | ₩51,979 | ₩49,120 | ₩51,618 | +2.09% | 127.2만 |
|---|
| 2026.06.11 | ₩50,870 | ₩51,498 | ₩48,987 | ₩50,323 | -1.08% | 111.9만 |
|---|
| 2026.06.10 | ₩51,258 | ₩52,700 | ₩50,737 | ₩51,739 | +0.94% | 119.1만 |
|---|
| 2026.06.09 | ₩53,783 | ₩54,517 | ₩50,576 | ₩52,380 | -2.61% | 156.7만 |
|---|
| 2026.06.08 | ₩55,706 | ₩56,414 | ₩54,263 | ₩54,597 | -1.99% | 117.7만 |
|---|
| 2026.06.05 | ₩58,712 | ₩59,821 | ₩54,838 | ₩56,494 | -3.78% | 120.4만 |
|---|
| 2026.06.04 | ₩59,487 | ₩60,836 | ₩58,097 | ₩58,819 | -1.12% | 125.3만 |
|---|
| 2026.06.03 | ₩60,889 | ₩60,889 | ₩58,338 | ₩58,739 | -3.53% | 148.3만 |
|---|
| 2026.06.02 | ₩63,147 | ₩63,187 | ₩60,382 | ₩61,945 | -1.90% | 217.3만 |
|---|
| 2026.06.01 | ₩59,447 | ₩66,594 | ₩57,777 | ₩65,592 | +10.34% | 238.8만 |
|---|
| 2026.05.29 | ₩56,548 | ₩58,458 | ₩55,105 | ₩57,857 | +2.32% | 224.4만 |
|---|
| 2026.05.28 | ₩56,000 | ₩56,882 | ₩54,464 | ₩55,920 | -0.14% | 119.1만 |
|---|
| 2026.05.27 | ₩55,907 | ₩57,763 | ₩55,319 | ₩55,573 | -0.60% | 104.7만 |
|---|
| 2026.05.26 | ₩56,989 | ₩58,057 | ₩56,227 | ₩56,842 | -0.26% | 98.8만 |
|---|
| 2026.05.22 | ₩56,895 | ₩59,286 | ₩56,895 | ₩58,164 | +2.23% | 105만 |
|---|
| 2026.05.21 | ₩56,374 | ₩56,895 | ₩54,798 | ₩56,401 | +0.05% | 176.1만 |
|---|
| 2026.05.20 | ₩56,040 | ₩58,311 | ₩54,103 | ₩58,124 | +3.72% | 148만 |
|---|
| 2026.05.19 | ₩56,107 | ₩57,590 | ₩53,609 | ₩56,895 | +1.40% | 199.8만 |
|---|
| 2026.05.18 | ₩54,103 | ₩55,933 | ₩53,435 | ₩54,344 | +0.44% | 196.9만 |
|---|
| 2026.05.15 | ₩53,008 | ₩55,452 | ₩53,008 | ₩54,838 | +3.45% | 181.2만 |
|---|
| 2026.05.14 | ₩52,113 | ₩53,983 | ₩51,338 | ₩52,567 | +0.87% | 164.7만 |
|---|
| 2026.05.13 | ₩55,479 | ₩55,840 | ₩50,817 | ₩51,739 | -6.74% | 289.8만 |
|---|
| 2026.05.12 | ₩59,086 | ₩59,300 | ₩55,626 | ₩55,933 | -5.34% | 220만 |
|---|
| 2026.05.11 | ₩60,115 | ₩64,029 | ₩58,445 | ₩59,607 | -0.84% | 255.6만 |
|---|
| 2026.05.08 | ₩59,634 | ₩62,252 | ₩51,712 | ₩60,956 | +2.22% | 477.8만 |
|---|
| 2026.05.07 | ₩62,626 | ₩64,042 | ₩60,155 | ₩60,636 | -3.18% | 390.2만 |
|---|
| 2026.05.06 | ₩62,840 | ₩63,655 | ₩60,956 | ₩61,076 | -2.81% | 224.3만 |
|---|
| 2026.05.05 | ₩63,321 | ₩64,884 | ₩62,626 | ₩63,788 | +0.74% | 175.8만 |
|---|
| 2026.05.04 | ₩60,555 | ₩64,122 | ₩59,821 | ₩63,120 | +4.24% | 191.9만 |
|---|
| 2026.05.01 | ₩57,603 | ₩61,597 | ₩57,416 | ₩60,221 | +4.55% | 283.8만 |
|---|
| 2026.04.30 | ₩52,954 | ₩53,956 | ₩51,525 | ₩53,729 | +1.46% | 131.5만 |
|---|
| 2026.04.29 | ₩52,420 | ₩53,823 | ₩51,699 | ₩53,689 | +2.42% | 93.4만 |
|---|
| 2026.04.28 | ₩54,370 | ₩55,519 | ₩52,767 | ₩52,861 | -2.78% | 120.9만 |
|---|
| 2026.04.27 | ₩54,330 | ₩54,771 | ₩52,874 | ₩54,023 | -0.57% | 109.5만 |
|---|
| 2026.04.24 | ₩52,380 | ₩54,878 | ₩51,458 | ₩54,637 | +4.31% | 124.7만 |
|---|
| 2026.04.23 | ₩53,702 | ₩54,050 | ₩50,470 | ₩51,605 | -3.91% | 150.6만 |
|---|
| 2026.04.22 | ₩55,639 | ₩56,882 | ₩54,771 | ₩55,439 | -0.36% | 135.9만 |
|---|
| 2026.04.21 | ₩53,783 | ₩58,552 | ₩53,328 | ₩55,225 | +2.68% | 192.7만 |
|---|
| 2026.04.20 | ₩53,489 | ₩54,878 | ₩52,113 | ₩53,716 | +0.42% | 192.1만 |
|---|
| 2026.04.17 | ₩55,132 | ₩55,773 | ₩53,449 | ₩53,956 | -2.13% | 141.7만 |
|---|
| 2026.04.16 | ₩52,821 | ₩54,090 | ₩52,220 | ₩53,876 | +2.00% | 142.8만 |
|---|
| 2026.04.15 | ₩50,336 | ₩51,979 | ₩50,109 | ₩51,712 | +2.73% | 101.4만 |
|---|
| 2026.04.14 | ₩49,962 | ₩51,044 | ₩49,374 | ₩49,655 | -0.61% | 140만 |
|---|
| 2026.04.13 | ₩44,792 | ₩49,508 | ₩44,792 | ₩49,267 | +9.99% | 172.1만 |
|---|
| 2026.04.10 | ₩49,281 | ₩49,908 | ₩44,151 | ₩44,739 | -9.22% | 207.7만 |
|---|
| 2026.04.09 | ₩49,548 | ₩49,815 | ₩47,865 | ₩49,321 | -0.46% | 121.8만 |
|---|
| 2026.04.08 | ₩52,206 | ₩52,781 | ₩49,775 | ₩50,069 | -4.09% | 212.9만 |
|---|
| 2026.04.07 | ₩50,523 | ₩52,099 | ₩49,815 | ₩50,723 | +0.40% | 106.7만 |
|---|
| 2026.04.06 | ₩50,323 | ₩51,405 | ₩50,176 | ₩50,870 | +1.09% | 132.3만 |
|---|
| 2026.04.02 | ₩50,510 | ₩52,220 | ₩49,975 | ₩50,470 | -0.08% | 115.3만 |
|---|
| 2026.04.01 | ₩50,096 | ₩52,099 | ₩48,720 | ₩50,937 | +1.68% | 143만 |
|---|
| 2026.03.31 | ₩49,107 | ₩50,283 | ₩48,265 | ₩49,681 | +1.17% | 148.8만 |
|---|
| 2026.03.30 | ₩47,664 | ₩49,134 | ₩47,664 | ₩48,386 | +1.51% | 132.4만 |
|---|
| 2026.03.27 | ₩48,679 | ₩49,000 | ₩46,462 | ₩47,237 | -2.96% | 154.2만 |
|---|
| 2026.03.26 | ₩47,223 | ₩50,844 | ₩46,903 | ₩50,122 | +6.14% | 139.9만 |
|---|
| 2026.03.25 | ₩49,494 | ₩50,323 | ₩46,141 | ₩47,678 | -3.67% | 175.2만 |
|---|
| 2026.03.24 | ₩50,763 | ₩50,857 | ₩48,947 | ₩49,040 | -3.39% | 179.3만 |
|---|
| 2026.03.23 | ₩50,777 | ₩52,340 | ₩50,416 | ₩51,618 | +1.66% | 170.2만 |
|---|
| 2026.03.20 | ₩49,655 | ₩50,763 | ₩48,172 | ₩50,269 | +1.24% | 256.2만 |
|---|
| 2026.03.19 | ₩48,947 | ₩51,124 | ₩48,947 | ₩50,029 | +2.21% | 127.4만 |
|---|
| 2026.03.18 | ₩49,735 | ₩51,178 | ₩49,387 | ₩49,521 | -0.43% | 142.8만 |
|---|
| 2026.03.17 | ₩50,376 | ₩51,632 | ₩50,283 | ₩50,697 | +0.64% | 154.7만 |
|---|
| 2026.03.16 | ₩50,670 | ₩51,552 | ₩49,882 | ₩49,935 | -1.45% | 163.4만 |
|---|
| 2026.03.13 | ₩52,260 | ₩52,620 | ₩49,575 | ₩50,470 | -3.43% | 201만 |
|---|
| 2026.03.12 | ₩51,431 | ₩54,036 | ₩50,817 | ₩50,844 | -1.14% | 235.7만 |
|---|
| 2026.03.11 | ₩54,771 | ₩55,586 | ₩51,325 | ₩51,926 | -5.20% | 200.9만 |
|---|
| 2026.03.10 | ₩55,746 | ₩55,746 | ₩53,155 | ₩54,357 | -2.49% | 189.9만 |
|---|
| 2026.03.09 | ₩55,346 | ₩56,120 | ₩54,050 | ₩55,893 | +0.99% | 251만 |
|---|
| 2026.03.06 | ₩52,660 | ₩56,668 | ₩52,300 | ₩56,134 | +6.60% | 299.4만 |
|---|
| 2026.03.05 | ₩52,126 | ₩54,678 | ₩52,019 | ₩52,994 | +1.67% | 246만 |
|---|
| 2026.03.04 | ₩49,428 | ₩52,620 | ₩49,294 | ₩52,326 | +5.86% | 278.2만 |
|---|
| 2026.03.03 | ₩46,662 | ₩49,307 | ₩46,328 | ₩49,187 | +5.41% | 271.9만 |
|---|
| 2026.03.02 | ₩48,105 | ₩49,401 | ₩47,557 | ₩48,279 | +0.36% | 234.3만 |
|---|
| 2026.02.27 | ₩48,118 | ₩48,853 | ₩46,502 | ₩48,693 | +1.19% | 332.9만 |
|---|
| 2026.02.26 | ₩46,489 | ₩50,683 | ₩46,422 | ₩49,615 | +6.72% | 323.2만 |
|---|
| 2026.02.25 | ₩47,143 | ₩47,544 | ₩45,500 | ₩46,061 | -2.30% | 363.2만 |
|---|
| 2026.02.24 | ₩46,248 | ₩49,147 | ₩46,221 | ₩47,010 | +1.65% | 315만 |
|---|
| 2026.02.23 | ₩52,447 | ₩52,727 | ₩45,300 | ₩46,195 | -11.92% | 539.9만 |
|---|
| 2026.02.20 | ₩45,901 | ₩54,290 | ₩45,901 | ₩52,767 | +14.96% | 1456.8만 |
|---|
| 2026.02.19 | ₩38,874 | ₩39,716 | ₩38,326 | ₩39,262 | +1.00% | 383.1만 |
|---|
| 2026.02.18 | ₩38,781 | ₩39,796 | ₩38,220 | ₩39,489 | +1.83% | 233.1만 |
|---|
| 2026.02.17 | ₩40,437 | ₩41,132 | ₩38,206 | ₩38,741 | -4.20% | 350.9만 |
|---|
| 2026.02.13 | ₩38,260 | ₩41,118 | ₩37,872 | ₩40,330 | +5.41% | 392.5만 |
|---|
| 2026.02.12 | ₩37,258 | ₩38,580 | ₩36,216 | ₩37,939 | +1.83% | 387.3만 |
|---|
| 2026.02.11 | ₩38,433 | ₩39,141 | ₩35,962 | ₩37,552 | -2.29% | 1534.4만 |
|---|
| 2026.02.10 | ₩38,473 | ₩39,595 | ₩37,845 | ₩38,634 | +0.42% | 477.5만 |
|---|
| 2026.02.09 | ₩35,574 | ₩37,151 | ₩35,160 | ₩36,563 | +2.78% | 154.3만 |
|---|
| 2026.02.06 | ₩34,332 | ₩36,176 | ₩34,185 | ₩36,109 | +5.18% | 161.1만 |
|---|
| 2026.02.05 | ₩34,212 | ₩35,454 | ₩33,157 | ₩33,971 | -0.70% | 246.7만 |
|---|
| 2026.02.04 | ₩32,782 | ₩35,387 | ₩32,782 | ₩35,307 | +7.70% | 283.3만 |
|---|
| 2026.02.03 | ₩34,786 | ₩35,000 | ₩32,248 | ₩33,157 | -4.69% | 224만 |
|---|
| 2026.02.02 | ₩34,573 | ₩35,468 | ₩34,172 | ₩35,307 | +2.13% | 209만 |
|---|
| 2026.01.30 | ₩33,824 | ₩34,693 | ₩33,477 | ₩34,573 | +2.21% | 131.1만 |
|---|
| 2026.01.29 | ₩35,788 | ₩35,788 | ₩33,450 | ₩34,145 | -4.59% | 160.5만 |
|---|
| 2026.01.28 | ₩36,523 | ₩36,777 | ₩35,895 | ₩36,055 | -1.28% | 138.9만 |
|---|
| 2026.01.27 | ₩37,124 | ₩37,191 | ₩35,428 | ₩36,136 | -2.66% | 113.5만 |
|---|
| 2026.01.26 | ₩36,055 | ₩37,151 | ₩35,748 | ₩36,710 | +1.82% | 144.7만 |
|---|
| 2026.01.23 | ₩36,176 | ₩37,298 | ₩35,735 | ₩35,828 | -0.96% | 129.4만 |
|---|
| 2026.01.22 | ₩34,987 | ₩36,309 | ₩34,599 | ₩36,242 | +3.59% | 153.9만 |
|---|
| 2026.01.21 | ₩34,693 | ₩35,267 | ₩34,519 | ₩34,599 | -0.27% | 194.8만 |
|---|
| 2026.01.20 | ₩34,332 | ₩35,307 | ₩34,132 | ₩34,479 | +0.43% | 195.2만 |
|---|
| 2026.01.16 | ₩35,668 | ₩35,842 | ₩34,733 | ₩35,134 | -1.50% | 162.3만 |
|---|
| 2026.01.15 | ₩38,286 | ₩38,714 | ₩35,949 | ₩35,989 | -6.00% | 147.1만 |
|---|
| 2026.01.14 | ₩37,926 | ₩39,502 | ₩37,645 | ₩38,540 | +1.62% | 117.2만 |
|---|
| 2026.01.13 | ₩39,462 | ₩39,783 | ₩37,592 | ₩38,046 | -3.59% | 101만 |
|---|
| 2026.01.12 | ₩39,676 | ₩40,116 | ₩38,928 | ₩39,422 | -0.64% | 126.9만 |
|---|
| 2026.01.09 | ₩38,634 | ₩39,996 | ₩37,792 | ₩39,916 | +3.32% | 108.1만 |
|---|
| 2026.01.08 | ₩38,540 | ₩39,074 | ₩37,458 | ₩38,714 | +0.45% | 96.2만 |
|---|
| 2026.01.07 | ₩38,433 | ₩39,008 | ₩38,019 | ₩38,847 | +1.08% | 117.1만 |
|---|
| 2026.01.06 | ₩37,031 | ₩38,527 | ₩36,830 | ₩38,473 | +3.90% | 131.2만 |
|---|
| 2026.01.05 | ₩36,603 | ₩38,153 | ₩36,470 | ₩37,191 | +1.61% | 117.6만 |
|---|
| 2026.01.02 | ₩38,727 | ₩38,914 | ₩36,523 | ₩36,857 | -4.83% | 127.4만 |
|---|
| 2025.12.31 | ₩38,968 | ₩39,155 | ₩38,540 | ₩38,580 | -0.99% | 84.2만 |
|---|
| 2025.12.30 | ₩39,328 | ₩39,622 | ₩39,074 | ₩39,208 | -0.31% | 60.6만 |
|---|
| 2025.12.29 | ₩39,208 | ₩39,849 | ₩38,741 | ₩39,475 | +0.68% | 82.1만 |
|---|
| 2025.12.26 | ₩39,034 | ₩39,595 | ₩38,807 | ₩39,489 | +1.16% | 50.3만 |
|---|
| 2025.12.24 | ₩38,981 | ₩39,275 | ₩38,887 | ₩39,088 | +0.27% | 52.1만 |
|---|
| 2025.12.23 | ₩39,302 | ₩39,622 | ₩38,580 | ₩39,061 | -0.61% | 101.5만 |
|---|
| 2025.12.22 | ₩39,609 | ₩39,929 | ₩39,382 | ₩39,622 | +0.03% | 96만 |
|---|
| 2025.12.19 | ₩39,689 | ₩39,756 | ₩39,235 | ₩39,569 | -0.30% | 152.5만 |
|---|
| 2025.12.18 | ₩39,823 | ₩40,517 | ₩39,408 | ₩39,542 | -0.70% | 120.1만 |
|---|
| 2025.12.17 | ₩39,916 | ₩41,012 | ₩39,315 | ₩39,435 | -1.20% | 128만 |
|---|
| 2025.12.16 | ₩38,901 | ₩39,929 | ₩38,807 | ₩39,676 | +1.99% | 121.2만 |
|---|
| 2025.12.15 | ₩41,546 | ₩41,800 | ₩38,821 | ₩38,968 | -6.21% | 122.8만 |
|---|
| 2025.12.12 | ₩41,452 | ₩41,893 | ₩41,078 | ₩41,506 | +0.13% | 110.8만 |
|---|
| 2025.12.11 | ₩41,292 | ₩41,760 | ₩40,865 | ₩41,372 | +0.19% | 112.7만 |
|---|
| 2025.12.10 | ₩40,637 | ₩41,305 | ₩40,424 | ₩41,105 | +1.15% | 109.5만 |
|---|
| 2025.12.09 | ₩39,315 | ₩40,704 | ₩39,208 | ₩40,557 | +3.16% | 119.9만 |
|---|
| 2025.12.08 | ₩39,809 | ₩40,170 | ₩39,315 | ₩39,529 | -0.70% | 142.8만 |
|---|
| 2025.12.05 | ₩38,901 | ₩39,983 | ₩38,741 | ₩39,662 | +1.96% | 126.4만 |
|---|
| 2025.12.04 | ₩38,994 | ₩39,395 | ₩38,366 | ₩39,101 | +0.27% | 96.7만 |
|---|
| 2025.12.03 | ₩39,515 | ₩39,809 | ₩38,954 | ₩39,061 | -1.15% | 131.3만 |
|---|
| 2025.12.02 | ₩38,741 | ₩39,676 | ₩38,460 | ₩39,328 | +1.52% | 134.6만 |
|---|
| 2025.12.01 | ₩37,044 | ₩38,660 | ₩37,031 | ₩38,513 | +3.97% | 130.3만 |
|---|
| 2025.11.28 | ₩37,405 | ₩38,153 | ₩37,378 | ₩37,725 | +0.86% | 47.4만 |
|---|
| 2025.11.26 | ₩37,485 | ₩37,752 | ₩37,258 | ₩37,298 | -0.50% | 102.8만 |
|---|
| 2025.11.25 | ₩37,151 | ₩38,139 | ₩36,897 | ₩37,765 | +1.65% | 126.9만 |
|---|
| 2025.11.24 | ₩36,643 | ₩37,351 | ₩36,456 | ₩36,750 | +0.29% | 140.5만 |
|---|
| 2025.11.21 | ₩34,479 | ₩36,777 | ₩34,332 | ₩36,456 | +5.73% | 220.1만 |
|---|
| 2025.11.20 | ₩35,681 | ₩35,868 | ₩34,866 | ₩34,893 | -2.21% | 158.8만 |
|---|
| 2025.11.19 | ₩34,880 | ₩35,641 | ₩34,653 | ₩35,334 | +1.30% | 154.8만 |
|---|
| 2025.11.18 | ₩35,548 | ₩35,574 | ₩34,279 | ₩34,920 | -1.77% | 250.3만 |
|---|
| 2025.11.17 | ₩36,283 | ₩36,376 | ₩35,414 | ₩35,775 | -1.40% | 145.8만 |
|---|
| 2025.11.14 | ₩35,601 | ₩36,844 | ₩35,414 | ₩36,416 | +2.29% | 146.1만 |
|---|
| 2025.11.13 | ₩36,657 | ₩37,258 | ₩35,989 | ₩36,189 | -1.28% | 132.3만 |
|---|
| 2025.11.12 | ₩36,830 | ₩37,231 | ₩36,683 | ₩36,857 | +0.07% | 92.8만 |
|---|
| 2025.11.11 | ₩36,323 | ₩37,191 | ₩36,309 | ₩36,576 | +0.70% | 95.3만 |
|---|
| 2025.11.10 | ₩36,336 | ₩36,683 | ₩35,548 | ₩36,202 | -0.37% | 148.3만 |
|---|
| 2025.11.07 | ₩35,534 | ₩36,229 | ₩35,267 | ₩35,975 | +1.24% | 218.7만 |
|---|
| 2025.11.06 | ₩36,737 | ₩37,137 | ₩35,989 | ₩36,042 | -1.89% | 185.5만 |
|---|
| 2025.11.05 | ₩36,510 | ₩37,685 | ₩35,775 | ₩36,483 | -0.07% | 231.4만 |
|---|
| 2025.11.04 | ₩37,471 | ₩39,115 | ₩36,523 | ₩36,697 | -2.07% | 248.6만 |
|---|
| 2025.11.03 | ₩40,130 | ₩40,277 | ₩38,540 | ₩39,996 | -0.33% | 319.6만 |
|---|
| 2025.10.31 | ₩39,809 | ₩40,464 | ₩39,515 | ₩40,237 | +1.07% | 123.5만 |
|---|
| 2025.10.30 | ₩39,462 | ₩40,277 | ₩39,155 | ₩39,382 | -0.20% | 111.5만 |
|---|
| 2025.10.29 | ₩40,450 | ₩40,784 | ₩39,408 | ₩39,636 | -2.01% | 110.5만 |
|---|
| 2025.10.28 | ₩40,824 | ₩41,279 | ₩40,237 | ₩40,718 | -0.26% | 119.2만 |
|---|
| 2025.10.27 | ₩40,491 | ₩40,731 | ₩40,076 | ₩40,491 | 0.00% | 135.4만 |
|---|
| 2025.10.24 | ₩39,662 | ₩40,544 | ₩39,275 | ₩40,036 | +0.94% | 138.2만 |
|---|
| 2025.10.23 | ₩38,647 | ₩39,155 | ₩37,952 | ₩38,928 | +0.73% | 99.8만 |
|---|
| 2025.10.22 | ₩38,874 | ₩39,302 | ₩38,059 | ₩38,380 | -1.27% | 124.2만 |
|---|
| 2025.10.21 | ₩36,763 | ₩39,115 | ₩36,550 | ₩39,061 | +6.25% | 125.1만 |
|---|
| 2025.10.20 | ₩36,069 | ₩37,097 | ₩36,029 | ₩36,950 | +2.44% | 84.2만 |
|---|
| 2025.10.17 | ₩35,815 | ₩36,095 | ₩35,521 | ₩35,681 | -0.37% | 114.6만 |
|---|
| 2025.10.16 | ₩35,828 | ₩36,296 | ₩35,508 | ₩35,815 | -0.04% | 125.8만 |
|---|
| 2025.10.15 | ₩37,031 | ₩37,204 | ₩35,147 | ₩35,641 | -3.75% | 138.5만 |
|---|
| 2025.10.14 | ₩35,401 | ₩36,964 | ₩35,147 | ₩36,683 | +3.62% | 129.8만 |
|---|
| 2025.10.13 | ₩35,721 | ₩36,069 | ₩35,160 | ₩35,882 | +0.45% | 123.5만 |
|---|
| 2025.10.10 | ₩37,565 | ₩37,565 | ₩35,187 | ₩35,254 | -6.15% | 113.8만 |
|---|