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 | ₩105,944 | ₩107,079 | ₩104,877 | ₩105,784 | -0.15% | 91.7만 |
| 2026.10.08 | ₩102,902 | ₩105,224 | ₩102,435 | ₩104,557 | +1.61% | 154.4만 |
| 2026.10.07 | ₩102,595 | ₩104,263 | ₩101,848 | ₩102,141 | -0.44% | 108.8만 |
| 2026.10.06 | ₩105,851 | ₩106,972 | ₩101,807 | ₩103,102 | -2.60% | 117.1만 |
| 2026.10.05 | ₩104,703 | ₩107,559 | ₩103,396 | ₩105,504 | +0.76% | 170.1만 |
| 2026.10.02 | ₩104,984 | ₩106,478 | ₩102,915 | ₩104,463 | -0.50% | 126.7만 |
| 2026.10.01 | ₩102,194 | ₩105,277 | ₩100,780 | ₩104,503 | +2.26% | 131.8만 |
| 2026.09.30 | ₩98,738 | ₩101,888 | ₩98,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,686 |
| +0.96% |
| 146.6만 |
| 2026.09.29 | ₩100,660 | ₩101,581 | ₩96,470 | ₩99,325 | -1.33% | 151.9만 |
|---|
| 2026.09.28 | ₩99,285 | ₩102,581 | ₩98,351 | ₩101,594 | +2.33% | 141.8만 |
|---|
| 2026.09.25 | ₩106,091 | ₩106,678 | ₩100,860 | ₩101,634 | -4.20% | 158만 |
|---|
| 2026.09.24 | ₩105,824 | ₩108,386 | ₩105,824 | ₩106,518 | +0.66% | 169.3만 |
|---|
| 2026.09.23 | ₩105,170 | ₩109,294 | ₩104,783 | ₩105,731 | +0.53% | 226.2만 |
|---|
| 2026.09.22 | ₩103,302 | ₩106,665 | ₩102,622 | ₩106,398 | +3.00% | 247.6만 |
|---|
| 2026.09.21 | ₩96,977 | ₩103,702 | ₩96,977 | ₩103,155 | +6.37% | 144.5만 |
|---|
| 2026.09.18 | ₩100,153 | ₩100,153 | ₩95,615 | ₩95,896 | -4.25% | 281.3만 |
|---|
| 2026.09.17 | ₩97,564 | ₩100,326 | ₩95,896 | ₩99,792 | +2.28% | 118.4만 |
|---|
| 2026.09.16 | ₩94,495 | ₩100,273 | ₩94,174 | ₩98,138 | +3.86% | 151.4만 |
|---|
| 2026.09.15 | ₩95,095 | ₩97,524 | ₩93,734 | ₩96,656 | +1.64% | 132.4만 |
|---|
| 2026.09.14 | ₩93,560 | ₩97,310 | ₩92,106 | ₩96,510 | +3.15% | 197.5만 |
|---|
| 2026.09.11 | ₩91,746 | ₩93,947 | ₩90,705 | ₩91,972 | +0.25% | 104.3만 |
|---|
| 2026.09.10 | ₩93,414 | ₩94,841 | ₩91,585 | ₩92,133 | -1.37% | 116.9만 |
|---|
| 2026.09.09 | ₩94,708 | ₩95,228 | ₩92,052 | ₩92,933 | -1.87% | 104.5만 |
|---|
| 2026.09.08 | ₩96,176 | ₩96,176 | ₩92,506 | ₩93,667 | -2.61% | 137.3만 |
|---|
| 2026.09.04 | ₩100,553 | ₩101,994 | ₩97,591 | ₩97,937 | -2.60% | 115만 |
|---|
| 2026.09.03 | ₩99,953 | ₩104,023 | ₩97,564 | ₩101,901 | +1.95% | 169.7만 |
|---|
| 2026.09.02 | ₩94,054 | ₩97,217 | ₩92,706 | ₩96,857 | +2.98% | 155.3만 |
|---|
| 2026.09.01 | ₩93,427 | ₩94,454 | ₩91,799 | ₩94,441 | +1.09% | 201.4만 |
|---|
| 2026.08.31 | ₩91,932 | ₩93,107 | ₩91,092 | ₩92,907 | +1.06% | 146.6만 |
|---|
| 2026.08.28 | ₩92,987 | ₩93,987 | ₩91,799 | ₩92,586 | -0.43% | 144.2만 |
|---|
| 2026.08.27 | ₩90,544 | ₩93,120 | ₩89,223 | ₩91,452 | +1.00% | 159.8만 |
|---|
| 2026.08.26 | ₩84,940 | ₩89,023 | ₩84,072 | ₩88,156 | +3.79% | 92만 |
|---|
| 2026.08.25 | ₩90,011 | ₩90,518 | ₩86,247 | ₩87,555 | -2.73% | 148.9만 |
|---|
| 2026.08.24 | ₩88,810 | ₩90,331 | ₩88,263 | ₩89,517 | +0.80% | 104.2만 |
|---|
| 2026.08.21 | ₩87,088 | ₩89,504 | ₩84,806 | ₩89,424 | +2.68% | 162.8만 |
|---|
| 2026.08.20 | ₩88,209 | ₩89,023 | ₩86,354 | ₩87,515 | -0.79% | 162.8만 |
|---|
| 2026.08.19 | ₩85,834 | ₩89,410 | ₩85,580 | ₩87,996 | +2.52% | 126만 |
|---|
| 2026.08.18 | ₩85,407 | ₩88,449 | ₩85,313 | ₩86,995 | +1.86% | 147.6만 |
|---|
| 2026.08.17 | ₩84,619 | ₩86,888 | ₩83,912 | ₩85,500 | +1.04% | 119.8만 |
|---|
| 2026.08.14 | ₩90,358 | ₩90,731 | ₩84,646 | ₩86,061 | -4.76% | 120.5만 |
|---|
| 2026.08.13 | ₩84,379 | ₩91,345 | ₩84,006 | ₩90,451 | +7.20% | 163만 |
|---|
| 2026.08.12 | ₩83,005 | ₩84,446 | ₩81,857 | ₩83,912 | +1.09% | 130.2만 |
|---|
| 2026.08.11 | ₩85,126 | ₩86,461 | ₩83,205 | ₩84,673 | -0.53% | 115.9만 |
|---|
| 2026.08.10 | ₩83,632 | ₩86,674 | ₩83,512 | ₩85,540 | +2.28% | 166.6만 |
|---|
| 2026.08.07 | ₩84,072 | ₩86,314 | ₩83,018 | ₩84,086 | +0.02% | 294.7만 |
|---|
| 2026.08.06 | ₩80,616 | ₩82,738 | ₩79,602 | ₩82,498 | +2.33% | 176.3만 |
|---|
| 2026.08.05 | ₩81,523 | ₩82,925 | ₩80,629 | ₩82,044 | +0.64% | 223.5만 |
|---|
| 2026.08.04 | ₩75,478 | ₩81,070 | ₩74,744 | ₩80,963 | +7.27% | 276.2만 |
|---|
| 2026.08.03 | ₩75,558 | ₩78,147 | ₩74,984 | ₩76,466 | +1.20% | 185.8만 |
|---|
| 2026.07.31 | ₩70,434 | ₩75,091 | ₩70,207 | ₩74,224 | +5.38% | 203.5만 |
|---|
| 2026.07.30 | ₩75,065 | ₩75,625 | ₩70,901 | ₩71,368 | -4.92% | 235.1만 |
|---|
| 2026.07.29 | ₩75,785 | ₩78,708 | ₩74,931 | ₩76,839 | +1.39% | 247.8만 |
|---|
| 2026.07.28 | ₩73,717 | ₩76,346 | ₩72,983 | ₩75,972 | +3.06% | 298.1만 |
|---|
| 2026.07.27 | ₩66,204 | ₩73,797 | ₩66,097 | ₩71,662 | +8.24% | 548.8만 |
|---|
| 2026.07.24 | ₩54,046 | ₩66,911 | ₩53,780 | ₩64,469 | +19.28% | 892.3만 |
|---|
| 2026.07.23 | ₩50,857 | ₩53,353 | ₩49,496 | ₩51,538 | +1.34% | 485.6만 |
|---|
| 2026.07.22 | ₩51,818 | ₩52,445 | ₩49,629 | ₩50,257 | -3.01% | 171.4만 |
|---|
| 2026.07.21 | ₩52,792 | ₩54,727 | ₩52,165 | ₩52,792 | 0.00% | 178.4만 |
|---|
| 2026.07.20 | ₩54,460 | ₩55,461 | ₩53,459 | ₩54,367 | -0.17% | 163.2만 |
|---|
| 2026.07.17 | ₩55,301 | ₩57,156 | ₩54,700 | ₩55,141 | -0.29% | 151.2만 |
|---|
| 2026.07.16 | ₩54,700 | ₩56,062 | ₩53,886 | ₩55,741 | +1.90% | 142.3만 |
|---|
| 2026.07.15 | ₩55,768 | ₩56,422 | ₩53,699 | ₩54,300 | -2.63% | 133.5만 |
|---|
| 2026.07.14 | ₩53,566 | ₩55,968 | ₩52,859 | ₩55,114 | +2.89% | 123.6만 |
|---|
| 2026.07.13 | ₩56,582 | ₩57,743 | ₩55,581 | ₩56,115 | -0.83% | 132.9만 |
|---|
| 2026.07.10 | ₩55,207 | ₩57,009 | ₩54,967 | ₩55,741 | +0.97% | 123.5만 |
|---|
| 2026.07.09 | ₩51,351 | ₩54,647 | ₩50,644 | ₩54,634 | +6.39% | 93만 |
|---|
| 2026.07.08 | ₩53,419 | ₩54,140 | ₩51,885 | ₩52,672 | -1.40% | 186.1만 |
|---|
| 2026.07.07 | ₩53,926 | ₩57,476 | ₩53,740 | ₩54,233 | +0.57% | 269만 |
|---|
| 2026.07.06 | ₩52,645 | ₩53,286 | ₩51,284 | ₩52,365 | -0.53% | 133.1만 |
|---|
| 2026.07.02 | ₩53,753 | ₩55,154 | ₩53,299 | ₩53,393 | -0.67% | 135.1만 |
|---|
| 2026.07.01 | ₩53,553 | ₩55,661 | ₩52,739 | ₩54,700 | +2.14% | 152.2만 |
|---|
| 2026.06.30 | ₩51,137 | ₩52,405 | ₩50,483 | ₩52,018 | +1.72% | 192.5만 |
|---|
| 2026.06.29 | ₩51,257 | ₩53,286 | ₩50,750 | ₩52,165 | +1.77% | 177.6만 |
|---|
| 2026.06.26 | ₩46,533 | ₩49,683 | ₩46,533 | ₩49,616 | +6.62% | 311.1만 |
|---|
| 2026.06.25 | ₩46,774 | ₩48,135 | ₩46,066 | ₩46,240 | -1.14% | 139.9만 |
|---|
| 2026.06.24 | ₩46,760 | ₩48,695 | ₩46,707 | ₩47,841 | +2.31% | 127.9만 |
|---|
| 2026.06.23 | ₩46,680 | ₩47,521 | ₩45,959 | ₩47,267 | +1.26% | 134.8만 |
|---|
| 2026.06.22 | ₩46,600 | ₩47,481 | ₩44,598 | ₩46,493 | -0.23% | 146.4만 |
|---|
| 2026.06.18 | ₩47,054 | ₩47,761 | ₩46,066 | ₩46,733 | -0.68% | 208.1만 |
|---|
| 2026.06.17 | ₩50,403 | ₩50,937 | ₩47,241 | ₩47,427 | -5.90% | 151.5만 |
|---|
| 2026.06.16 | ₩50,617 | ₩52,592 | ₩49,896 | ₩50,777 | +0.32% | 115.5만 |
|---|
| 2026.06.15 | ₩52,151 | ₩52,845 | ₩50,870 | ₩51,137 | -1.94% | 150.6만 |
|---|
| 2026.06.12 | ₩50,510 | ₩51,925 | ₩49,069 | ₩51,564 | +2.09% | 127.2만 |
|---|
| 2026.06.11 | ₩50,817 | ₩51,444 | ₩48,935 | ₩50,270 | -1.08% | 111.9만 |
|---|
| 2026.06.10 | ₩51,204 | ₩52,645 | ₩50,684 | ₩51,684 | +0.94% | 119.1만 |
|---|
| 2026.06.09 | ₩53,726 | ₩54,460 | ₩50,523 | ₩52,325 | -2.61% | 156.7만 |
|---|
| 2026.06.08 | ₩55,648 | ₩56,355 | ₩54,207 | ₩54,540 | -1.99% | 117.7만 |
|---|
| 2026.06.05 | ₩58,650 | ₩59,758 | ₩54,780 | ₩56,435 | -3.78% | 120.4만 |
|---|
| 2026.06.04 | ₩59,424 | ₩60,772 | ₩58,037 | ₩58,757 | -1.12% | 125.3만 |
|---|
| 2026.06.03 | ₩60,826 | ₩60,826 | ₩58,277 | ₩58,677 | -3.53% | 148.3만 |
|---|
| 2026.06.02 | ₩63,081 | ₩63,121 | ₩60,318 | ₩61,880 | -1.90% | 217.3만 |
|---|
| 2026.06.01 | ₩59,384 | ₩66,524 | ₩57,716 | ₩65,523 | +10.34% | 238.8만 |
|---|
| 2026.05.29 | ₩56,489 | ₩58,397 | ₩55,047 | ₩57,796 | +2.32% | 224.4만 |
|---|
| 2026.05.28 | ₩55,941 | ₩56,822 | ₩54,407 | ₩55,861 | -0.14% | 119.1만 |
|---|
| 2026.05.27 | ₩55,848 | ₩57,703 | ₩55,261 | ₩55,514 | -0.60% | 104.7만 |
|---|
| 2026.05.26 | ₩56,929 | ₩57,996 | ₩56,168 | ₩56,782 | -0.26% | 98.8만 |
|---|
| 2026.05.22 | ₩56,836 | ₩59,224 | ₩56,836 | ₩58,103 | +2.23% | 105만 |
|---|
| 2026.05.21 | ₩56,315 | ₩56,836 | ₩54,740 | ₩56,342 | +0.05% | 176.1만 |
|---|
| 2026.05.20 | ₩55,981 | ₩58,250 | ₩54,046 | ₩58,063 | +3.72% | 148만 |
|---|
| 2026.05.19 | ₩56,048 | ₩57,529 | ₩53,553 | ₩56,836 | +1.40% | 199.8만 |
|---|
| 2026.05.18 | ₩54,046 | ₩55,875 | ₩53,379 | ₩54,287 | +0.44% | 196.9만 |
|---|
| 2026.05.15 | ₩52,952 | ₩55,394 | ₩52,952 | ₩54,780 | +3.45% | 181.2만 |
|---|
| 2026.05.14 | ₩52,058 | ₩53,926 | ₩51,284 | ₩52,512 | +0.87% | 164.7만 |
|---|
| 2026.05.13 | ₩55,421 | ₩55,781 | ₩50,764 | ₩51,684 | -6.74% | 289.8만 |
|---|
| 2026.05.12 | ₩59,024 | ₩59,238 | ₩55,568 | ₩55,875 | -5.34% | 220만 |
|---|
| 2026.05.11 | ₩60,052 | ₩63,962 | ₩58,384 | ₩59,544 | -0.84% | 255.6만 |
|---|
| 2026.05.08 | ₩59,571 | ₩62,187 | ₩51,658 | ₩60,892 | +2.22% | 477.8만 |
|---|
| 2026.05.07 | ₩62,560 | ₩63,975 | ₩60,092 | ₩60,572 | -3.18% | 390.2만 |
|---|
| 2026.05.06 | ₩62,774 | ₩63,588 | ₩60,892 | ₩61,012 | -2.81% | 224.3만 |
|---|
| 2026.05.05 | ₩63,254 | ₩64,816 | ₩62,560 | ₩63,721 | +0.74% | 175.8만 |
|---|
| 2026.05.04 | ₩60,492 | ₩64,055 | ₩59,758 | ₩63,054 | +4.24% | 191.9만 |
|---|
| 2026.05.01 | ₩57,543 | ₩61,533 | ₩57,356 | ₩60,158 | +4.55% | 283.8만 |
|---|
| 2026.04.30 | ₩52,899 | ₩53,900 | ₩51,471 | ₩53,673 | +1.46% | 131.5만 |
|---|
| 2026.04.29 | ₩52,365 | ₩53,766 | ₩51,644 | ₩53,633 | +2.42% | 93.4만 |
|---|
| 2026.04.28 | ₩54,313 | ₩55,461 | ₩52,712 | ₩52,805 | -2.78% | 120.9만 |
|---|
| 2026.04.27 | ₩54,273 | ₩54,714 | ₩52,819 | ₩53,966 | -0.57% | 109.5만 |
|---|
| 2026.04.24 | ₩52,325 | ₩54,820 | ₩51,404 | ₩54,580 | +4.31% | 124.7만 |
|---|
| 2026.04.23 | ₩53,646 | ₩53,993 | ₩50,417 | ₩51,551 | -3.91% | 150.6만 |
|---|
| 2026.04.22 | ₩55,581 | ₩56,822 | ₩54,714 | ₩55,381 | -0.36% | 135.9만 |
|---|
| 2026.04.21 | ₩53,726 | ₩58,490 | ₩53,272 | ₩55,167 | +2.68% | 192.7만 |
|---|
| 2026.04.20 | ₩53,433 | ₩54,820 | ₩52,058 | ₩53,659 | +0.42% | 192.1만 |
|---|
| 2026.04.17 | ₩55,074 | ₩55,715 | ₩53,393 | ₩53,900 | -2.13% | 141.7만 |
|---|
| 2026.04.16 | ₩52,765 | ₩54,033 | ₩52,165 | ₩53,820 | +2.00% | 142.8만 |
|---|
| 2026.04.15 | ₩50,283 | ₩51,925 | ₩50,056 | ₩51,658 | +2.73% | 101.4만 |
|---|
| 2026.04.14 | ₩49,910 | ₩50,990 | ₩49,322 | ₩49,603 | -0.61% | 140만 |
|---|
| 2026.04.13 | ₩44,745 | ₩49,456 | ₩44,745 | ₩49,216 | +9.99% | 172.1만 |
|---|
| 2026.04.10 | ₩49,229 | ₩49,856 | ₩44,105 | ₩44,692 | -9.22% | 207.7만 |
|---|
| 2026.04.09 | ₩49,496 | ₩49,763 | ₩47,814 | ₩49,269 | -0.46% | 121.8만 |
|---|
| 2026.04.08 | ₩52,151 | ₩52,725 | ₩49,723 | ₩50,016 | -4.09% | 212.9만 |
|---|
| 2026.04.07 | ₩50,470 | ₩52,045 | ₩49,763 | ₩50,670 | +0.40% | 106.7만 |
|---|
| 2026.04.06 | ₩50,270 | ₩51,351 | ₩50,123 | ₩50,817 | +1.09% | 132.3만 |
|---|
| 2026.04.02 | ₩50,457 | ₩52,165 | ₩49,923 | ₩50,417 | -0.08% | 115.3만 |
|---|
| 2026.04.01 | ₩50,043 | ₩52,045 | ₩48,668 | ₩50,884 | +1.68% | 143만 |
|---|
| 2026.03.31 | ₩49,055 | ₩50,230 | ₩48,215 | ₩49,629 | +1.17% | 148.8만 |
|---|
| 2026.03.30 | ₩47,614 | ₩49,082 | ₩47,614 | ₩48,335 | +1.51% | 132.4만 |
|---|
| 2026.03.27 | ₩48,628 | ₩48,949 | ₩46,413 | ₩47,187 | -2.96% | 154.2만 |
|---|
| 2026.03.26 | ₩47,174 | ₩50,790 | ₩46,854 | ₩50,070 | +6.14% | 139.9만 |
|---|
| 2026.03.25 | ₩49,442 | ₩50,270 | ₩46,093 | ₩47,628 | -3.67% | 175.2만 |
|---|
| 2026.03.24 | ₩50,710 | ₩50,804 | ₩48,895 | ₩48,989 | -3.39% | 179.3만 |
|---|
| 2026.03.23 | ₩50,724 | ₩52,285 | ₩50,363 | ₩51,564 | +1.66% | 170.2만 |
|---|
| 2026.03.20 | ₩49,603 | ₩50,710 | ₩48,121 | ₩50,216 | +1.24% | 256.2만 |
|---|
| 2026.03.19 | ₩48,895 | ₩51,071 | ₩48,895 | ₩49,976 | +2.21% | 127.4만 |
|---|
| 2026.03.18 | ₩49,683 | ₩51,124 | ₩49,336 | ₩49,469 | -0.43% | 142.8만 |
|---|
| 2026.03.17 | ₩50,323 | ₩51,578 | ₩50,230 | ₩50,644 | +0.64% | 154.7만 |
|---|
| 2026.03.16 | ₩50,617 | ₩51,498 | ₩49,829 | ₩49,883 | -1.45% | 163.4만 |
|---|
| 2026.03.13 | ₩52,205 | ₩52,565 | ₩49,523 | ₩50,417 | -3.43% | 201만 |
|---|
| 2026.03.12 | ₩51,377 | ₩53,980 | ₩50,764 | ₩50,790 | -1.14% | 235.7만 |
|---|
| 2026.03.11 | ₩54,714 | ₩55,528 | ₩51,271 | ₩51,871 | -5.20% | 200.9만 |
|---|
| 2026.03.10 | ₩55,688 | ₩55,688 | ₩53,099 | ₩54,300 | -2.49% | 189.9만 |
|---|
| 2026.03.09 | ₩55,288 | ₩56,062 | ₩53,993 | ₩55,835 | +0.99% | 251만 |
|---|
| 2026.03.06 | ₩52,605 | ₩56,609 | ₩52,245 | ₩56,075 | +6.60% | 299.4만 |
|---|
| 2026.03.05 | ₩52,071 | ₩54,620 | ₩51,965 | ₩52,939 | +1.67% | 246만 |
|---|
| 2026.03.04 | ₩49,376 | ₩52,565 | ₩49,242 | ₩52,272 | +5.86% | 278.2만 |
|---|
| 2026.03.03 | ₩46,613 | ₩49,256 | ₩46,280 | ₩49,136 | +5.41% | 271.9만 |
|---|
| 2026.03.02 | ₩48,055 | ₩49,349 | ₩47,507 | ₩48,228 | +0.36% | 234.3만 |
|---|
| 2026.02.27 | ₩48,068 | ₩48,802 | ₩46,453 | ₩48,642 | +1.19% | 332.9만 |
|---|
| 2026.02.26 | ₩46,440 | ₩50,630 | ₩46,373 | ₩49,563 | +6.72% | 323.2만 |
|---|
| 2026.02.25 | ₩47,094 | ₩47,494 | ₩45,452 | ₩46,013 | -2.30% | 363.2만 |
|---|
| 2026.02.24 | ₩46,200 | ₩49,096 | ₩46,173 | ₩46,960 | +1.65% | 315만 |
|---|
| 2026.02.23 | ₩52,392 | ₩52,672 | ₩45,252 | ₩46,146 | -11.92% | 539.9만 |
|---|
| 2026.02.20 | ₩45,853 | ₩54,233 | ₩45,853 | ₩52,712 | +14.96% | 1456.8만 |
|---|
| 2026.02.19 | ₩38,833 | ₩39,674 | ₩38,286 | ₩39,220 | +1.00% | 383.1만 |
|---|
| 2026.02.18 | ₩38,740 | ₩39,754 | ₩38,179 | ₩39,447 | +1.83% | 233.1만 |
|---|
| 2026.02.17 | ₩40,395 | ₩41,089 | ₩38,166 | ₩38,700 | -4.20% | 350.9만 |
|---|
| 2026.02.13 | ₩38,220 | ₩41,075 | ₩37,833 | ₩40,288 | +5.41% | 392.5만 |
|---|
| 2026.02.12 | ₩37,219 | ₩38,540 | ₩36,178 | ₩37,899 | +1.83% | 387.3만 |
|---|
| 2026.02.11 | ₩38,393 | ₩39,100 | ₩35,924 | ₩37,512 | -2.29% | 1534.4만 |
|---|
| 2026.02.10 | ₩38,433 | ₩39,554 | ₩37,806 | ₩38,593 | +0.42% | 477.5만 |
|---|
| 2026.02.09 | ₩35,537 | ₩37,112 | ₩35,124 | ₩36,525 | +2.78% | 154.3만 |
|---|
| 2026.02.06 | ₩34,296 | ₩36,138 | ₩34,149 | ₩36,071 | +5.18% | 161.1만 |
|---|
| 2026.02.05 | ₩34,176 | ₩35,417 | ₩33,122 | ₩33,936 | -0.70% | 246.7만 |
|---|
| 2026.02.04 | ₩32,748 | ₩35,350 | ₩32,748 | ₩35,270 | +7.70% | 283.3만 |
|---|
| 2026.02.03 | ₩34,750 | ₩34,963 | ₩32,214 | ₩33,122 | -4.69% | 224만 |
|---|
| 2026.02.02 | ₩34,536 | ₩35,430 | ₩34,136 | ₩35,270 | +2.13% | 209만 |
|---|
| 2026.01.30 | ₩33,789 | ₩34,656 | ₩33,442 | ₩34,536 | +2.21% | 131.1만 |
|---|
| 2026.01.29 | ₩35,751 | ₩35,751 | ₩33,415 | ₩34,109 | -4.59% | 160.5만 |
|---|
| 2026.01.28 | ₩36,485 | ₩36,738 | ₩35,857 | ₩36,018 | -1.28% | 138.9만 |
|---|
| 2026.01.27 | ₩37,085 | ₩37,152 | ₩35,390 | ₩36,098 | -2.66% | 113.5만 |
|---|
| 2026.01.26 | ₩36,018 | ₩37,112 | ₩35,711 | ₩36,672 | +1.82% | 144.7만 |
|---|
| 2026.01.23 | ₩36,138 | ₩37,259 | ₩35,697 | ₩35,791 | -0.96% | 129.4만 |
|---|
| 2026.01.22 | ₩34,950 | ₩36,271 | ₩34,563 | ₩36,204 | +3.59% | 153.9만 |
|---|
| 2026.01.21 | ₩34,656 | ₩35,230 | ₩34,483 | ₩34,563 | -0.27% | 194.8만 |
|---|
| 2026.01.20 | ₩34,296 | ₩35,270 | ₩34,096 | ₩34,443 | +0.43% | 195.2만 |
|---|
| 2026.01.16 | ₩35,631 | ₩35,804 | ₩34,696 | ₩35,097 | -1.50% | 162.3만 |
|---|
| 2026.01.15 | ₩38,246 | ₩38,673 | ₩35,911 | ₩35,951 | -6.00% | 147.1만 |
|---|
| 2026.01.14 | ₩37,886 | ₩39,461 | ₩37,606 | ₩38,500 | +1.62% | 117.2만 |
|---|
| 2026.01.13 | ₩39,421 | ₩39,741 | ₩37,552 | ₩38,006 | -3.59% | 101만 |
|---|
| 2026.01.12 | ₩39,634 | ₩40,074 | ₩38,887 | ₩39,381 | -0.64% | 126.9만 |
|---|
| 2026.01.09 | ₩38,593 | ₩39,954 | ₩37,752 | ₩39,874 | +3.32% | 108.1만 |
|---|
| 2026.01.08 | ₩38,500 | ₩39,034 | ₩37,419 | ₩38,673 | +0.45% | 96.2만 |
|---|
| 2026.01.07 | ₩38,393 | ₩38,967 | ₩37,979 | ₩38,807 | +1.08% | 117.1만 |
|---|
| 2026.01.06 | ₩36,992 | ₩38,486 | ₩36,792 | ₩38,433 | +3.90% | 131.2만 |
|---|
| 2026.01.05 | ₩36,565 | ₩38,113 | ₩36,431 | ₩37,152 | +1.61% | 117.6만 |
|---|
| 2026.01.02 | ₩38,687 | ₩38,873 | ₩36,485 | ₩36,818 | -4.83% | 127.4만 |
|---|
| 2025.12.31 | ₩38,927 | ₩39,114 | ₩38,500 | ₩38,540 | -0.99% | 84.2만 |
|---|
| 2025.12.30 | ₩39,287 | ₩39,581 | ₩39,034 | ₩39,167 | -0.31% | 60.6만 |
|---|
| 2025.12.29 | ₩39,167 | ₩39,808 | ₩38,700 | ₩39,434 | +0.68% | 82.1만 |
|---|
| 2025.12.26 | ₩38,994 | ₩39,554 | ₩38,767 | ₩39,447 | +1.16% | 50.3만 |
|---|
| 2025.12.24 | ₩38,940 | ₩39,234 | ₩38,847 | ₩39,047 | +0.27% | 52.1만 |
|---|
| 2025.12.23 | ₩39,260 | ₩39,581 | ₩38,540 | ₩39,020 | -0.61% | 101.5만 |
|---|
| 2025.12.22 | ₩39,567 | ₩39,888 | ₩39,340 | ₩39,581 | +0.03% | 96만 |
|---|
| 2025.12.19 | ₩39,647 | ₩39,714 | ₩39,194 | ₩39,527 | -0.30% | 152.5만 |
|---|
| 2025.12.18 | ₩39,781 | ₩40,475 | ₩39,367 | ₩39,501 | -0.70% | 120.1만 |
|---|
| 2025.12.17 | ₩39,874 | ₩40,969 | ₩39,274 | ₩39,394 | -1.20% | 128만 |
|---|
| 2025.12.16 | ₩38,860 | ₩39,888 | ₩38,767 | ₩39,634 | +1.99% | 121.2만 |
|---|
| 2025.12.15 | ₩41,502 | ₩41,756 | ₩38,780 | ₩38,927 | -6.21% | 122.8만 |
|---|
| 2025.12.12 | ₩41,409 | ₩41,849 | ₩41,035 | ₩41,462 | +0.13% | 110.8만 |
|---|
| 2025.12.11 | ₩41,249 | ₩41,716 | ₩40,822 | ₩41,329 | +0.19% | 112.7만 |
|---|
| 2025.12.10 | ₩40,595 | ₩41,262 | ₩40,381 | ₩41,062 | +1.15% | 109.5만 |
|---|
| 2025.12.09 | ₩39,274 | ₩40,662 | ₩39,167 | ₩40,515 | +3.16% | 119.9만 |
|---|
| 2025.12.08 | ₩39,768 | ₩40,128 | ₩39,274 | ₩39,487 | -0.70% | 142.8만 |
|---|
| 2025.12.05 | ₩38,860 | ₩39,941 | ₩38,700 | ₩39,621 | +1.96% | 126.4만 |
|---|
| 2025.12.04 | ₩38,953 | ₩39,354 | ₩38,326 | ₩39,060 | +0.27% | 96.7만 |
|---|
| 2025.12.03 | ₩39,474 | ₩39,768 | ₩38,913 | ₩39,020 | -1.15% | 131.3만 |
|---|
| 2025.12.02 | ₩38,700 | ₩39,634 | ₩38,420 | ₩39,287 | +1.52% | 134.6만 |
|---|
| 2025.12.01 | ₩37,005 | ₩38,620 | ₩36,992 | ₩38,473 | +3.97% | 130.3만 |
|---|
| 2025.11.28 | ₩37,365 | ₩38,113 | ₩37,339 | ₩37,686 | +0.86% | 47.4만 |
|---|
| 2025.11.26 | ₩37,446 | ₩37,712 | ₩37,219 | ₩37,259 | -0.50% | 102.8만 |
|---|
| 2025.11.25 | ₩37,112 | ₩38,099 | ₩36,858 | ₩37,726 | +1.65% | 126.9만 |
|---|
| 2025.11.24 | ₩36,605 | ₩37,312 | ₩36,418 | ₩36,712 | +0.29% | 140.5만 |
|---|
| 2025.11.21 | ₩34,443 | ₩36,738 | ₩34,296 | ₩36,418 | +5.73% | 220.1만 |
|---|
| 2025.11.20 | ₩35,644 | ₩35,831 | ₩34,830 | ₩34,857 | -2.21% | 158.8만 |
|---|
| 2025.11.19 | ₩34,843 | ₩35,604 | ₩34,616 | ₩35,297 | +1.30% | 154.8만 |
|---|
| 2025.11.18 | ₩35,511 | ₩35,537 | ₩34,243 | ₩34,883 | -1.77% | 250.3만 |
|---|
| 2025.11.17 | ₩36,244 | ₩36,338 | ₩35,377 | ₩35,737 | -1.40% | 145.8만 |
|---|
| 2025.11.14 | ₩35,564 | ₩36,805 | ₩35,377 | ₩36,378 | +2.29% | 146.1만 |
|---|
| 2025.11.13 | ₩36,618 | ₩37,219 | ₩35,951 | ₩36,151 | -1.28% | 132.3만 |
|---|
| 2025.11.12 | ₩36,792 | ₩37,192 | ₩36,645 | ₩36,818 | +0.07% | 92.8만 |
|---|
| 2025.11.11 | ₩36,285 | ₩37,152 | ₩36,271 | ₩36,538 | +0.70% | 95.3만 |
|---|
| 2025.11.10 | ₩36,298 | ₩36,645 | ₩35,511 | ₩36,164 | -0.37% | 148.3만 |
|---|
| 2025.11.07 | ₩35,497 | ₩36,191 | ₩35,230 | ₩35,938 | +1.24% | 218.7만 |
|---|
| 2025.11.06 | ₩36,698 | ₩37,099 | ₩35,951 | ₩36,004 | -1.89% | 185.5만 |
|---|
| 2025.11.05 | ₩36,471 | ₩37,646 | ₩35,737 | ₩36,445 | -0.07% | 231.4만 |
|---|
| 2025.11.04 | ₩37,432 | ₩39,074 | ₩36,485 | ₩36,658 | -2.07% | 248.6만 |
|---|
| 2025.11.03 | ₩40,088 | ₩40,235 | ₩38,500 | ₩39,954 | -0.33% | 319.6만 |
|---|
| 2025.10.31 | ₩39,768 | ₩40,421 | ₩39,474 | ₩40,195 | +1.07% | 123.5만 |
|---|
| 2025.10.30 | ₩39,421 | ₩40,235 | ₩39,114 | ₩39,340 | -0.20% | 111.5만 |
|---|
| 2025.10.29 | ₩40,408 | ₩40,742 | ₩39,367 | ₩39,594 | -2.01% | 110.5만 |
|---|
| 2025.10.28 | ₩40,782 | ₩41,235 | ₩40,195 | ₩40,675 | -0.26% | 119.2만 |
|---|
| 2025.10.27 | ₩40,448 | ₩40,688 | ₩40,034 | ₩40,448 | 0.00% | 135.4만 |
|---|
| 2025.10.24 | ₩39,621 | ₩40,501 | ₩39,234 | ₩39,994 | +0.94% | 138.2만 |
|---|
| 2025.10.23 | ₩38,607 | ₩39,114 | ₩37,913 | ₩38,887 | +0.73% | 99.8만 |
|---|
| 2025.10.22 | ₩38,833 | ₩39,260 | ₩38,019 | ₩38,340 | -1.27% | 124.2만 |
|---|
| 2025.10.21 | ₩36,725 | ₩39,074 | ₩36,511 | ₩39,020 | +6.25% | 125.1만 |
|---|
| 2025.10.20 | ₩36,031 | ₩37,059 | ₩35,991 | ₩36,912 | +2.44% | 84.2만 |
|---|
| 2025.10.17 | ₩35,777 | ₩36,058 | ₩35,484 | ₩35,644 | -0.37% | 114.6만 |
|---|
| 2025.10.16 | ₩35,791 | ₩36,258 | ₩35,470 | ₩35,777 | -0.04% | 125.8만 |
|---|
| 2025.10.15 | ₩36,992 | ₩37,165 | ₩35,110 | ₩35,604 | -3.75% | 138.5만 |
|---|
| 2025.10.14 | ₩35,364 | ₩36,925 | ₩35,110 | ₩36,645 | +3.62% | 129.8만 |
|---|
| 2025.10.13 | ₩35,684 | ₩36,031 | ₩35,124 | ₩35,844 | +0.45% | 123.5만 |
|---|
| 2025.10.10 | ₩37,526 | ₩37,526 | ₩35,150 | ₩35,217 | -6.15% | 113.8만 |
|---|