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 | ₩105,921 | ₩107,055 | ₩104,854 | ₩105,761 | -0.15% | 91.7만 |
| 2026.10.08 | ₩102,879 | ₩105,201 | ₩102,412 | ₩104,534 | +1.61% | 154.4만 |
| 2026.10.07 | ₩102,573 | ₩104,240 | ₩101,825 | ₩102,119 | -0.44% | 108.8만 |
| 2026.10.06 | ₩105,828 | ₩106,949 | ₩101,785 | ₩103,080 | -2.60% | 117.1만 |
| 2026.10.05 | ₩104,681 | ₩107,536 | ₩103,373 | ₩105,481 | +0.76% | 170.1만 |
| 2026.10.02 | ₩104,961 | ₩106,455 | ₩102,893 | ₩104,440 | -0.50% | 126.7만 |
| 2026.10.01 | ₩102,172 | ₩105,254 | ₩100,758 | ₩104,480 | +2.26% | 131.8만 |
| 2026.09.30 | ₩98,717 | ₩101,865 | ₩98,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,664 |
| +0.96% |
| 146.6만 |
| 2026.09.29 | ₩100,638 | ₩101,559 | ₩96,449 | ₩99,304 | -1.33% | 151.9만 |
|---|
| 2026.09.28 | ₩99,264 | ₩102,559 | ₩98,330 | ₩101,572 | +2.33% | 141.8만 |
|---|
| 2026.09.25 | ₩106,068 | ₩106,655 | ₩100,838 | ₩101,612 | -4.20% | 158만 |
|---|
| 2026.09.24 | ₩105,801 | ₩108,363 | ₩105,801 | ₩106,495 | +0.66% | 169.3만 |
|---|
| 2026.09.23 | ₩105,148 | ₩109,270 | ₩104,761 | ₩105,708 | +0.53% | 226.2만 |
|---|
| 2026.09.22 | ₩103,280 | ₩106,642 | ₩102,599 | ₩106,375 | +3.00% | 247.6만 |
|---|
| 2026.09.21 | ₩96,956 | ₩103,680 | ₩96,956 | ₩103,133 | +6.37% | 144.5만 |
|---|
| 2026.09.18 | ₩100,131 | ₩100,131 | ₩95,595 | ₩95,875 | -4.25% | 281.3만 |
|---|
| 2026.09.17 | ₩97,543 | ₩100,304 | ₩95,875 | ₩99,771 | +2.28% | 118.4만 |
|---|
| 2026.09.16 | ₩94,474 | ₩100,251 | ₩94,154 | ₩98,116 | +3.86% | 151.4만 |
|---|
| 2026.09.15 | ₩95,074 | ₩97,503 | ₩93,714 | ₩96,635 | +1.64% | 132.4만 |
|---|
| 2026.09.14 | ₩93,540 | ₩97,289 | ₩92,086 | ₩96,489 | +3.15% | 197.5만 |
|---|
| 2026.09.11 | ₩91,726 | ₩93,927 | ₩90,685 | ₩91,952 | +0.25% | 104.3만 |
|---|
| 2026.09.10 | ₩93,393 | ₩94,821 | ₩91,565 | ₩92,112 | -1.37% | 116.9만 |
|---|
| 2026.09.09 | ₩94,687 | ₩95,208 | ₩92,032 | ₩92,913 | -1.87% | 104.5만 |
|---|
| 2026.09.08 | ₩96,155 | ₩96,155 | ₩92,486 | ₩93,647 | -2.61% | 137.3만 |
|---|
| 2026.09.04 | ₩100,531 | ₩101,972 | ₩97,569 | ₩97,916 | -2.60% | 115만 |
|---|
| 2026.09.03 | ₩99,931 | ₩104,000 | ₩97,543 | ₩101,879 | +1.95% | 169.7만 |
|---|
| 2026.09.02 | ₩94,034 | ₩97,196 | ₩92,686 | ₩96,836 | +2.98% | 155.3만 |
|---|
| 2026.09.01 | ₩93,407 | ₩94,434 | ₩91,779 | ₩94,421 | +1.09% | 201.4만 |
|---|
| 2026.08.31 | ₩91,912 | ₩93,086 | ₩91,072 | ₩92,886 | +1.06% | 146.6만 |
|---|
| 2026.08.28 | ₩92,966 | ₩93,967 | ₩91,779 | ₩92,566 | -0.43% | 144.2만 |
|---|
| 2026.08.27 | ₩90,525 | ₩93,100 | ₩89,204 | ₩91,432 | +1.00% | 159.8만 |
|---|
| 2026.08.26 | ₩84,921 | ₩89,004 | ₩84,054 | ₩88,137 | +3.79% | 92만 |
|---|
| 2026.08.25 | ₩89,991 | ₩90,498 | ₩86,229 | ₩87,536 | -2.73% | 148.9만 |
|---|
| 2026.08.24 | ₩88,790 | ₩90,311 | ₩88,243 | ₩89,497 | +0.80% | 104.2만 |
|---|
| 2026.08.21 | ₩87,069 | ₩89,484 | ₩84,788 | ₩89,404 | +2.68% | 162.8만 |
|---|
| 2026.08.20 | ₩88,190 | ₩89,004 | ₩86,335 | ₩87,496 | -0.79% | 162.8만 |
|---|
| 2026.08.19 | ₩85,815 | ₩89,391 | ₩85,562 | ₩87,976 | +2.52% | 126만 |
|---|
| 2026.08.18 | ₩85,388 | ₩88,430 | ₩85,295 | ₩86,976 | +1.86% | 147.6만 |
|---|
| 2026.08.17 | ₩84,601 | ₩86,869 | ₩83,894 | ₩85,482 | +1.04% | 119.8만 |
|---|
| 2026.08.14 | ₩90,338 | ₩90,712 | ₩84,628 | ₩86,042 | -4.76% | 120.5만 |
|---|
| 2026.08.13 | ₩84,361 | ₩91,325 | ₩83,987 | ₩90,431 | +7.20% | 163만 |
|---|
| 2026.08.12 | ₩82,987 | ₩84,428 | ₩81,839 | ₩83,894 | +1.09% | 130.2만 |
|---|
| 2026.08.11 | ₩85,108 | ₩86,442 | ₩83,187 | ₩84,654 | -0.53% | 115.9만 |
|---|
| 2026.08.10 | ₩83,614 | ₩86,656 | ₩83,494 | ₩85,522 | +2.28% | 166.6만 |
|---|
| 2026.08.07 | ₩84,054 | ₩86,295 | ₩83,000 | ₩84,067 | +0.02% | 294.7만 |
|---|
| 2026.08.06 | ₩80,598 | ₩82,720 | ₩79,584 | ₩82,480 | +2.33% | 176.3만 |
|---|
| 2026.08.05 | ₩81,506 | ₩82,907 | ₩80,612 | ₩82,026 | +0.64% | 223.5만 |
|---|
| 2026.08.04 | ₩75,462 | ₩81,052 | ₩74,728 | ₩80,945 | +7.27% | 276.2만 |
|---|
| 2026.08.03 | ₩75,542 | ₩78,130 | ₩74,968 | ₩76,449 | +1.20% | 185.8만 |
|---|
| 2026.07.31 | ₩70,419 | ₩75,075 | ₩70,192 | ₩74,208 | +5.38% | 203.5만 |
|---|
| 2026.07.30 | ₩75,048 | ₩75,609 | ₩70,886 | ₩71,352 | -4.92% | 235.1만 |
|---|
| 2026.07.29 | ₩75,769 | ₩78,691 | ₩74,915 | ₩76,823 | +1.39% | 247.8만 |
|---|
| 2026.07.28 | ₩73,701 | ₩76,329 | ₩72,967 | ₩75,955 | +3.06% | 298.1만 |
|---|
| 2026.07.27 | ₩66,189 | ₩73,781 | ₩66,082 | ₩71,646 | +8.24% | 548.8만 |
|---|
| 2026.07.24 | ₩54,035 | ₩66,896 | ₩53,768 | ₩64,455 | +19.28% | 892.3만 |
|---|
| 2026.07.23 | ₩50,846 | ₩53,341 | ₩49,485 | ₩51,526 | +1.34% | 485.6만 |
|---|
| 2026.07.22 | ₩51,807 | ₩52,434 | ₩49,619 | ₩50,246 | -3.01% | 171.4만 |
|---|
| 2026.07.21 | ₩52,781 | ₩54,715 | ₩52,153 | ₩52,781 | 0.00% | 178.4만 |
|---|
| 2026.07.20 | ₩54,448 | ₩55,449 | ₩53,448 | ₩54,355 | -0.17% | 163.2만 |
|---|
| 2026.07.17 | ₩55,289 | ₩57,143 | ₩54,688 | ₩55,129 | -0.29% | 151.2만 |
|---|
| 2026.07.16 | ₩54,688 | ₩56,049 | ₩53,875 | ₩55,729 | +1.90% | 142.3만 |
|---|
| 2026.07.15 | ₩55,756 | ₩56,410 | ₩53,688 | ₩54,288 | -2.63% | 133.5만 |
|---|
| 2026.07.14 | ₩53,554 | ₩55,956 | ₩52,847 | ₩55,102 | +2.89% | 123.6만 |
|---|
| 2026.07.13 | ₩56,570 | ₩57,730 | ₩55,569 | ₩56,103 | -0.83% | 132.9만 |
|---|
| 2026.07.10 | ₩55,195 | ₩56,997 | ₩54,955 | ₩55,729 | +0.97% | 123.5만 |
|---|
| 2026.07.09 | ₩51,340 | ₩54,635 | ₩50,633 | ₩54,622 | +6.39% | 93만 |
|---|
| 2026.07.08 | ₩53,408 | ₩54,128 | ₩51,873 | ₩52,660 | -1.40% | 186.1만 |
|---|
| 2026.07.07 | ₩53,915 | ₩57,464 | ₩53,728 | ₩54,221 | +0.57% | 269만 |
|---|
| 2026.07.06 | ₩52,634 | ₩53,274 | ₩51,273 | ₩52,354 | -0.53% | 133.1만 |
|---|
| 2026.07.02 | ₩53,741 | ₩55,142 | ₩53,288 | ₩53,381 | -0.67% | 135.1만 |
|---|
| 2026.07.01 | ₩53,541 | ₩55,649 | ₩52,727 | ₩54,688 | +2.14% | 152.2만 |
|---|
| 2026.06.30 | ₩51,126 | ₩52,394 | ₩50,472 | ₩52,007 | +1.72% | 192.5만 |
|---|
| 2026.06.29 | ₩51,246 | ₩53,274 | ₩50,739 | ₩52,153 | +1.77% | 177.6만 |
|---|
| 2026.06.26 | ₩46,523 | ₩49,672 | ₩46,523 | ₩49,605 | +6.62% | 311.1만 |
|---|
| 2026.06.25 | ₩46,763 | ₩48,124 | ₩46,056 | ₩46,230 | -1.14% | 139.9만 |
|---|
| 2026.06.24 | ₩46,750 | ₩48,685 | ₩46,697 | ₩47,831 | +2.31% | 127.9만 |
|---|
| 2026.06.23 | ₩46,670 | ₩47,511 | ₩45,950 | ₩47,257 | +1.26% | 134.8만 |
|---|
| 2026.06.22 | ₩46,590 | ₩47,470 | ₩44,589 | ₩46,483 | -0.23% | 146.4만 |
|---|
| 2026.06.18 | ₩47,044 | ₩47,751 | ₩46,056 | ₩46,723 | -0.68% | 208.1만 |
|---|
| 2026.06.17 | ₩50,392 | ₩50,926 | ₩47,230 | ₩47,417 | -5.90% | 151.5만 |
|---|
| 2026.06.16 | ₩50,606 | ₩52,580 | ₩49,885 | ₩50,766 | +0.32% | 115.5만 |
|---|
| 2026.06.15 | ₩52,140 | ₩52,834 | ₩50,859 | ₩51,126 | -1.94% | 150.6만 |
|---|
| 2026.06.12 | ₩50,499 | ₩51,913 | ₩49,058 | ₩51,553 | +2.09% | 127.2만 |
|---|
| 2026.06.11 | ₩50,806 | ₩51,433 | ₩48,925 | ₩50,259 | -1.08% | 111.9만 |
|---|
| 2026.06.10 | ₩51,193 | ₩52,634 | ₩50,673 | ₩51,673 | +0.94% | 119.1만 |
|---|
| 2026.06.09 | ₩53,714 | ₩54,448 | ₩50,512 | ₩52,314 | -2.61% | 156.7만 |
|---|
| 2026.06.08 | ₩55,636 | ₩56,343 | ₩54,195 | ₩54,528 | -1.99% | 117.7만 |
|---|
| 2026.06.05 | ₩58,638 | ₩59,745 | ₩54,768 | ₩56,423 | -3.78% | 120.4만 |
|---|
| 2026.06.04 | ₩59,411 | ₩60,759 | ₩58,024 | ₩58,744 | -1.12% | 125.3만 |
|---|
| 2026.06.03 | ₩60,812 | ₩60,812 | ₩58,264 | ₩58,664 | -3.53% | 148.3만 |
|---|
| 2026.06.02 | ₩63,067 | ₩63,107 | ₩60,305 | ₩61,866 | -1.90% | 217.3만 |
|---|
| 2026.06.01 | ₩59,371 | ₩66,509 | ₩57,704 | ₩65,509 | +10.34% | 238.8만 |
|---|
| 2026.05.29 | ₩56,476 | ₩58,384 | ₩55,035 | ₩57,784 | +2.32% | 224.4만 |
|---|
| 2026.05.28 | ₩55,929 | ₩56,810 | ₩54,395 | ₩55,849 | -0.14% | 119.1만 |
|---|
| 2026.05.27 | ₩55,836 | ₩57,690 | ₩55,249 | ₩55,502 | -0.60% | 104.7만 |
|---|
| 2026.05.26 | ₩56,917 | ₩57,984 | ₩56,156 | ₩56,770 | -0.26% | 98.8만 |
|---|
| 2026.05.22 | ₩56,823 | ₩59,211 | ₩56,823 | ₩58,091 | +2.23% | 105만 |
|---|
| 2026.05.21 | ₩56,303 | ₩56,823 | ₩54,728 | ₩56,330 | +0.05% | 176.1만 |
|---|
| 2026.05.20 | ₩55,969 | ₩58,237 | ₩54,035 | ₩58,051 | +3.72% | 148만 |
|---|
| 2026.05.19 | ₩56,036 | ₩57,517 | ₩53,541 | ₩56,823 | +1.40% | 199.8만 |
|---|
| 2026.05.18 | ₩54,035 | ₩55,863 | ₩53,368 | ₩54,275 | +0.44% | 196.9만 |
|---|
| 2026.05.15 | ₩52,941 | ₩55,382 | ₩52,941 | ₩54,768 | +3.45% | 181.2만 |
|---|
| 2026.05.14 | ₩52,047 | ₩53,915 | ₩51,273 | ₩52,500 | +0.87% | 164.7만 |
|---|
| 2026.05.13 | ₩55,409 | ₩55,769 | ₩50,753 | ₩51,673 | -6.74% | 289.8만 |
|---|
| 2026.05.12 | ₩59,011 | ₩59,225 | ₩55,556 | ₩55,863 | -5.34% | 220만 |
|---|
| 2026.05.11 | ₩60,039 | ₩63,948 | ₩58,371 | ₩59,532 | -0.84% | 255.6만 |
|---|
| 2026.05.08 | ₩59,558 | ₩62,173 | ₩51,646 | ₩60,879 | +2.22% | 477.8만 |
|---|
| 2026.05.07 | ₩62,547 | ₩63,961 | ₩60,079 | ₩60,559 | -3.18% | 390.2만 |
|---|
| 2026.05.06 | ₩62,760 | ₩63,574 | ₩60,879 | ₩60,999 | -2.81% | 224.3만 |
|---|
| 2026.05.05 | ₩63,241 | ₩64,802 | ₩62,547 | ₩63,708 | +0.74% | 175.8만 |
|---|
| 2026.05.04 | ₩60,479 | ₩64,041 | ₩59,745 | ₩63,040 | +4.24% | 191.9만 |
|---|
| 2026.05.01 | ₩57,530 | ₩61,520 | ₩57,343 | ₩60,145 | +4.55% | 283.8만 |
|---|
| 2026.04.30 | ₩52,887 | ₩53,888 | ₩51,460 | ₩53,661 | +1.46% | 131.5만 |
|---|
| 2026.04.29 | ₩52,354 | ₩53,755 | ₩51,633 | ₩53,621 | +2.42% | 93.4만 |
|---|
| 2026.04.28 | ₩54,302 | ₩55,449 | ₩52,701 | ₩52,794 | -2.78% | 120.9만 |
|---|
| 2026.04.27 | ₩54,262 | ₩54,702 | ₩52,807 | ₩53,955 | -0.57% | 109.5만 |
|---|
| 2026.04.24 | ₩52,314 | ₩54,809 | ₩51,393 | ₩54,568 | +4.31% | 124.7만 |
|---|
| 2026.04.23 | ₩53,634 | ₩53,981 | ₩50,406 | ₩51,540 | -3.91% | 150.6만 |
|---|
| 2026.04.22 | ₩55,569 | ₩56,810 | ₩54,702 | ₩55,369 | -0.36% | 135.9만 |
|---|
| 2026.04.21 | ₩53,714 | ₩58,478 | ₩53,261 | ₩55,155 | +2.68% | 192.7만 |
|---|
| 2026.04.20 | ₩53,421 | ₩54,809 | ₩52,047 | ₩53,648 | +0.42% | 192.1만 |
|---|
| 2026.04.17 | ₩55,062 | ₩55,702 | ₩53,381 | ₩53,888 | -2.13% | 141.7만 |
|---|
| 2026.04.16 | ₩52,754 | ₩54,021 | ₩52,153 | ₩53,808 | +2.00% | 142.8만 |
|---|
| 2026.04.15 | ₩50,272 | ₩51,913 | ₩50,045 | ₩51,646 | +2.73% | 101.4만 |
|---|
| 2026.04.14 | ₩49,899 | ₩50,979 | ₩49,312 | ₩49,592 | -0.61% | 140만 |
|---|
| 2026.04.13 | ₩44,735 | ₩49,445 | ₩44,735 | ₩49,205 | +9.99% | 172.1만 |
|---|
| 2026.04.10 | ₩49,218 | ₩49,845 | ₩44,095 | ₩44,682 | -9.22% | 207.7만 |
|---|
| 2026.04.09 | ₩49,485 | ₩49,752 | ₩47,804 | ₩49,258 | -0.46% | 121.8만 |
|---|
| 2026.04.08 | ₩52,140 | ₩52,714 | ₩49,712 | ₩50,005 | -4.09% | 212.9만 |
|---|
| 2026.04.07 | ₩50,459 | ₩52,033 | ₩49,752 | ₩50,659 | +0.40% | 106.7만 |
|---|
| 2026.04.06 | ₩50,259 | ₩51,340 | ₩50,112 | ₩50,806 | +1.09% | 132.3만 |
|---|
| 2026.04.02 | ₩50,446 | ₩52,153 | ₩49,912 | ₩50,406 | -0.08% | 115.3만 |
|---|
| 2026.04.01 | ₩50,032 | ₩52,033 | ₩48,658 | ₩50,873 | +1.68% | 143만 |
|---|
| 2026.03.31 | ₩49,045 | ₩50,219 | ₩48,204 | ₩49,619 | +1.17% | 148.8만 |
|---|
| 2026.03.30 | ₩47,604 | ₩49,072 | ₩47,604 | ₩48,324 | +1.51% | 132.4만 |
|---|
| 2026.03.27 | ₩48,618 | ₩48,938 | ₩46,403 | ₩47,177 | -2.96% | 154.2만 |
|---|
| 2026.03.26 | ₩47,164 | ₩50,779 | ₩46,843 | ₩50,059 | +6.14% | 139.9만 |
|---|
| 2026.03.25 | ₩49,432 | ₩50,259 | ₩46,083 | ₩47,617 | -3.67% | 175.2만 |
|---|
| 2026.03.24 | ₩50,699 | ₩50,793 | ₩48,885 | ₩48,978 | -3.39% | 179.3만 |
|---|
| 2026.03.23 | ₩50,713 | ₩52,274 | ₩50,352 | ₩51,553 | +1.66% | 170.2만 |
|---|
| 2026.03.20 | ₩49,592 | ₩50,699 | ₩48,111 | ₩50,206 | +1.24% | 256.2만 |
|---|
| 2026.03.19 | ₩48,885 | ₩51,059 | ₩48,885 | ₩49,965 | +2.21% | 127.4만 |
|---|
| 2026.03.18 | ₩49,672 | ₩51,113 | ₩49,325 | ₩49,458 | -0.43% | 142.8만 |
|---|
| 2026.03.17 | ₩50,312 | ₩51,566 | ₩50,219 | ₩50,633 | +0.64% | 154.7만 |
|---|
| 2026.03.16 | ₩50,606 | ₩51,486 | ₩49,819 | ₩49,872 | -1.45% | 163.4만 |
|---|
| 2026.03.13 | ₩52,194 | ₩52,554 | ₩49,512 | ₩50,406 | -3.43% | 201만 |
|---|
| 2026.03.12 | ₩51,366 | ₩53,968 | ₩50,753 | ₩50,779 | -1.14% | 235.7만 |
|---|
| 2026.03.11 | ₩54,702 | ₩55,516 | ₩51,260 | ₩51,860 | -5.20% | 200.9만 |
|---|
| 2026.03.10 | ₩55,676 | ₩55,676 | ₩53,087 | ₩54,288 | -2.49% | 189.9만 |
|---|
| 2026.03.09 | ₩55,275 | ₩56,049 | ₩53,981 | ₩55,823 | +0.99% | 251만 |
|---|
| 2026.03.06 | ₩52,594 | ₩56,596 | ₩52,234 | ₩56,063 | +6.60% | 299.4만 |
|---|
| 2026.03.05 | ₩52,060 | ₩54,608 | ₩51,953 | ₩52,927 | +1.67% | 246만 |
|---|
| 2026.03.04 | ₩49,365 | ₩52,554 | ₩49,232 | ₩52,260 | +5.86% | 278.2만 |
|---|
| 2026.03.03 | ₩46,603 | ₩49,245 | ₩46,270 | ₩49,125 | +5.41% | 271.9만 |
|---|
| 2026.03.02 | ₩48,044 | ₩49,338 | ₩47,497 | ₩48,218 | +0.36% | 234.3만 |
|---|
| 2026.02.27 | ₩48,058 | ₩48,791 | ₩46,443 | ₩48,631 | +1.19% | 332.9만 |
|---|
| 2026.02.26 | ₩46,430 | ₩50,619 | ₩46,363 | ₩49,552 | +6.72% | 323.2만 |
|---|
| 2026.02.25 | ₩47,084 | ₩47,484 | ₩45,443 | ₩46,003 | -2.30% | 363.2만 |
|---|
| 2026.02.24 | ₩46,190 | ₩49,085 | ₩46,163 | ₩46,950 | +1.65% | 315만 |
|---|
| 2026.02.23 | ₩52,380 | ₩52,660 | ₩45,242 | ₩46,136 | -11.92% | 539.9만 |
|---|
| 2026.02.20 | ₩45,843 | ₩54,221 | ₩45,843 | ₩52,701 | +14.96% | 1456.8만 |
|---|
| 2026.02.19 | ₩38,825 | ₩39,665 | ₩38,278 | ₩39,212 | +1.00% | 383.1만 |
|---|
| 2026.02.18 | ₩38,732 | ₩39,746 | ₩38,171 | ₩39,439 | +1.83% | 233.1만 |
|---|
| 2026.02.17 | ₩40,386 | ₩41,080 | ₩38,158 | ₩38,692 | -4.20% | 350.9만 |
|---|
| 2026.02.13 | ₩38,211 | ₩41,066 | ₩37,824 | ₩40,279 | +5.41% | 392.5만 |
|---|
| 2026.02.12 | ₩37,211 | ₩38,531 | ₩36,170 | ₩37,891 | +1.83% | 387.3만 |
|---|
| 2026.02.11 | ₩38,385 | ₩39,092 | ₩35,916 | ₩37,504 | -2.29% | 1534.4만 |
|---|
| 2026.02.10 | ₩38,425 | ₩39,545 | ₩37,798 | ₩38,585 | +0.42% | 477.5만 |
|---|
| 2026.02.09 | ₩35,529 | ₩37,104 | ₩35,116 | ₩36,517 | +2.78% | 154.3만 |
|---|
| 2026.02.06 | ₩34,289 | ₩36,130 | ₩34,142 | ₩36,063 | +5.18% | 161.1만 |
|---|
| 2026.02.05 | ₩34,169 | ₩35,409 | ₩33,115 | ₩33,928 | -0.70% | 246.7만 |
|---|
| 2026.02.04 | ₩32,741 | ₩35,343 | ₩32,741 | ₩35,263 | +7.70% | 283.3만 |
|---|
| 2026.02.03 | ₩34,742 | ₩34,956 | ₩32,207 | ₩33,115 | -4.69% | 224만 |
|---|
| 2026.02.02 | ₩34,529 | ₩35,423 | ₩34,129 | ₩35,263 | +2.13% | 209만 |
|---|
| 2026.01.30 | ₩33,782 | ₩34,649 | ₩33,435 | ₩34,529 | +2.21% | 131.1만 |
|---|
| 2026.01.29 | ₩35,743 | ₩35,743 | ₩33,408 | ₩34,102 | -4.59% | 160.5만 |
|---|
| 2026.01.28 | ₩36,477 | ₩36,730 | ₩35,850 | ₩36,010 | -1.28% | 138.9만 |
|---|
| 2026.01.27 | ₩37,077 | ₩37,144 | ₩35,383 | ₩36,090 | -2.66% | 113.5만 |
|---|
| 2026.01.26 | ₩36,010 | ₩37,104 | ₩35,703 | ₩36,664 | +1.82% | 144.7만 |
|---|
| 2026.01.23 | ₩36,130 | ₩37,251 | ₩35,690 | ₩35,783 | -0.96% | 129.4만 |
|---|
| 2026.01.22 | ₩34,942 | ₩36,263 | ₩34,556 | ₩36,197 | +3.59% | 153.9만 |
|---|
| 2026.01.21 | ₩34,649 | ₩35,223 | ₩34,475 | ₩34,556 | -0.27% | 194.8만 |
|---|
| 2026.01.20 | ₩34,289 | ₩35,263 | ₩34,089 | ₩34,435 | +0.43% | 195.2만 |
|---|
| 2026.01.16 | ₩35,623 | ₩35,796 | ₩34,689 | ₩35,089 | -1.50% | 162.3만 |
|---|
| 2026.01.15 | ₩38,238 | ₩38,665 | ₩35,903 | ₩35,943 | -6.00% | 147.1만 |
|---|
| 2026.01.14 | ₩37,878 | ₩39,452 | ₩37,597 | ₩38,491 | +1.62% | 117.2만 |
|---|
| 2026.01.13 | ₩39,412 | ₩39,732 | ₩37,544 | ₩37,998 | -3.59% | 101만 |
|---|
| 2026.01.12 | ₩39,625 | ₩40,066 | ₩38,878 | ₩39,372 | -0.64% | 126.9만 |
|---|
| 2026.01.09 | ₩38,585 | ₩39,946 | ₩37,744 | ₩39,866 | +3.32% | 108.1만 |
|---|
| 2026.01.08 | ₩38,491 | ₩39,025 | ₩37,411 | ₩38,665 | +0.45% | 96.2만 |
|---|
| 2026.01.07 | ₩38,385 | ₩38,958 | ₩37,971 | ₩38,798 | +1.08% | 117.1만 |
|---|
| 2026.01.06 | ₩36,984 | ₩38,478 | ₩36,784 | ₩38,425 | +3.90% | 131.2만 |
|---|
| 2026.01.05 | ₩36,557 | ₩38,104 | ₩36,423 | ₩37,144 | +1.61% | 117.6만 |
|---|
| 2026.01.02 | ₩38,678 | ₩38,865 | ₩36,477 | ₩36,810 | -4.83% | 127.4만 |
|---|
| 2025.12.31 | ₩38,918 | ₩39,105 | ₩38,491 | ₩38,531 | -0.99% | 84.2만 |
|---|
| 2025.12.30 | ₩39,279 | ₩39,572 | ₩39,025 | ₩39,158 | -0.31% | 60.6만 |
|---|
| 2025.12.29 | ₩39,158 | ₩39,799 | ₩38,692 | ₩39,425 | +0.68% | 82.1만 |
|---|
| 2025.12.26 | ₩38,985 | ₩39,545 | ₩38,758 | ₩39,439 | +1.16% | 50.3만 |
|---|
| 2025.12.24 | ₩38,932 | ₩39,225 | ₩38,838 | ₩39,038 | +0.27% | 52.1만 |
|---|
| 2025.12.23 | ₩39,252 | ₩39,572 | ₩38,531 | ₩39,012 | -0.61% | 101.5만 |
|---|
| 2025.12.22 | ₩39,559 | ₩39,879 | ₩39,332 | ₩39,572 | +0.03% | 96만 |
|---|
| 2025.12.19 | ₩39,639 | ₩39,705 | ₩39,185 | ₩39,519 | -0.30% | 152.5만 |
|---|
| 2025.12.18 | ₩39,772 | ₩40,466 | ₩39,359 | ₩39,492 | -0.70% | 120.1만 |
|---|
| 2025.12.17 | ₩39,866 | ₩40,960 | ₩39,265 | ₩39,385 | -1.20% | 128만 |
|---|
| 2025.12.16 | ₩38,852 | ₩39,879 | ₩38,758 | ₩39,625 | +1.99% | 121.2만 |
|---|
| 2025.12.15 | ₩41,493 | ₩41,747 | ₩38,772 | ₩38,918 | -6.21% | 122.8만 |
|---|
| 2025.12.12 | ₩41,400 | ₩41,840 | ₩41,026 | ₩41,453 | +0.13% | 110.8만 |
|---|
| 2025.12.11 | ₩41,240 | ₩41,707 | ₩40,813 | ₩41,320 | +0.19% | 112.7만 |
|---|
| 2025.12.10 | ₩40,586 | ₩41,253 | ₩40,373 | ₩41,053 | +1.15% | 109.5만 |
|---|
| 2025.12.09 | ₩39,265 | ₩40,653 | ₩39,158 | ₩40,506 | +3.16% | 119.9만 |
|---|
| 2025.12.08 | ₩39,759 | ₩40,119 | ₩39,265 | ₩39,479 | -0.70% | 142.8만 |
|---|
| 2025.12.05 | ₩38,852 | ₩39,932 | ₩38,692 | ₩39,612 | +1.96% | 126.4만 |
|---|
| 2025.12.04 | ₩38,945 | ₩39,345 | ₩38,318 | ₩39,052 | +0.27% | 96.7만 |
|---|
| 2025.12.03 | ₩39,465 | ₩39,759 | ₩38,905 | ₩39,012 | -1.15% | 131.3만 |
|---|
| 2025.12.02 | ₩38,692 | ₩39,625 | ₩38,411 | ₩39,279 | +1.52% | 134.6만 |
|---|
| 2025.12.01 | ₩36,997 | ₩38,611 | ₩36,984 | ₩38,465 | +3.97% | 130.3만 |
|---|
| 2025.11.28 | ₩37,357 | ₩38,104 | ₩37,331 | ₩37,678 | +0.86% | 47.4만 |
|---|
| 2025.11.26 | ₩37,437 | ₩37,704 | ₩37,211 | ₩37,251 | -0.50% | 102.8만 |
|---|
| 2025.11.25 | ₩37,104 | ₩38,091 | ₩36,850 | ₩37,718 | +1.65% | 126.9만 |
|---|
| 2025.11.24 | ₩36,597 | ₩37,304 | ₩36,410 | ₩36,704 | +0.29% | 140.5만 |
|---|
| 2025.11.21 | ₩34,435 | ₩36,730 | ₩34,289 | ₩36,410 | +5.73% | 220.1만 |
|---|
| 2025.11.20 | ₩35,636 | ₩35,823 | ₩34,822 | ₩34,849 | -2.21% | 158.8만 |
|---|
| 2025.11.19 | ₩34,836 | ₩35,596 | ₩34,609 | ₩35,289 | +1.30% | 154.8만 |
|---|
| 2025.11.18 | ₩35,503 | ₩35,529 | ₩34,235 | ₩34,876 | -1.77% | 250.3만 |
|---|
| 2025.11.17 | ₩36,237 | ₩36,330 | ₩35,369 | ₩35,730 | -1.40% | 145.8만 |
|---|
| 2025.11.14 | ₩35,556 | ₩36,797 | ₩35,369 | ₩36,370 | +2.29% | 146.1만 |
|---|
| 2025.11.13 | ₩36,610 | ₩37,211 | ₩35,943 | ₩36,143 | -1.28% | 132.3만 |
|---|
| 2025.11.12 | ₩36,784 | ₩37,184 | ₩36,637 | ₩36,810 | +0.07% | 92.8만 |
|---|
| 2025.11.11 | ₩36,277 | ₩37,144 | ₩36,263 | ₩36,530 | +0.70% | 95.3만 |
|---|
| 2025.11.10 | ₩36,290 | ₩36,637 | ₩35,503 | ₩36,157 | -0.37% | 148.3만 |
|---|
| 2025.11.07 | ₩35,489 | ₩36,183 | ₩35,223 | ₩35,930 | +1.24% | 218.7만 |
|---|
| 2025.11.06 | ₩36,690 | ₩37,090 | ₩35,943 | ₩35,996 | -1.89% | 185.5만 |
|---|
| 2025.11.05 | ₩36,463 | ₩37,637 | ₩35,730 | ₩36,437 | -0.07% | 231.4만 |
|---|
| 2025.11.04 | ₩37,424 | ₩39,065 | ₩36,477 | ₩36,650 | -2.07% | 248.6만 |
|---|
| 2025.11.03 | ₩40,079 | ₩40,226 | ₩38,491 | ₩39,946 | -0.33% | 319.6만 |
|---|
| 2025.10.31 | ₩39,759 | ₩40,413 | ₩39,465 | ₩40,186 | +1.07% | 123.5만 |
|---|
| 2025.10.30 | ₩39,412 | ₩40,226 | ₩39,105 | ₩39,332 | -0.20% | 111.5만 |
|---|
| 2025.10.29 | ₩40,399 | ₩40,733 | ₩39,359 | ₩39,585 | -2.01% | 110.5만 |
|---|
| 2025.10.28 | ₩40,773 | ₩41,226 | ₩40,186 | ₩40,666 | -0.26% | 119.2만 |
|---|
| 2025.10.27 | ₩40,439 | ₩40,679 | ₩40,026 | ₩40,439 | 0.00% | 135.4만 |
|---|
| 2025.10.24 | ₩39,612 | ₩40,493 | ₩39,225 | ₩39,986 | +0.94% | 138.2만 |
|---|
| 2025.10.23 | ₩38,598 | ₩39,105 | ₩37,904 | ₩38,878 | +0.73% | 99.8만 |
|---|
| 2025.10.22 | ₩38,825 | ₩39,252 | ₩38,011 | ₩38,331 | -1.27% | 124.2만 |
|---|
| 2025.10.21 | ₩36,717 | ₩39,065 | ₩36,503 | ₩39,012 | +6.25% | 125.1만 |
|---|
| 2025.10.20 | ₩36,023 | ₩37,050 | ₩35,983 | ₩36,904 | +2.44% | 84.2만 |
|---|
| 2025.10.17 | ₩35,770 | ₩36,050 | ₩35,476 | ₩35,636 | -0.37% | 114.6만 |
|---|
| 2025.10.16 | ₩35,783 | ₩36,250 | ₩35,463 | ₩35,770 | -0.04% | 125.8만 |
|---|
| 2025.10.15 | ₩36,984 | ₩37,157 | ₩35,103 | ₩35,596 | -3.75% | 138.5만 |
|---|
| 2025.10.14 | ₩35,356 | ₩36,917 | ₩35,103 | ₩36,637 | +3.62% | 129.8만 |
|---|
| 2025.10.13 | ₩35,676 | ₩36,023 | ₩35,116 | ₩35,836 | +0.45% | 123.5만 |
|---|
| 2025.10.10 | ₩37,517 | ₩37,517 | ₩35,143 | ₩35,209 | -6.15% | 113.8만 |
|---|