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 | ₩106,119 | ₩107,255 | ₩105,050 | ₩105,959 | -0.15% | 91.7만 |
| 2026.10.08 | ₩103,071 | ₩105,397 | ₩102,604 | ₩104,729 | +1.61% | 154.4만 |
| 2026.10.07 | ₩102,764 | ₩104,435 | ₩102,015 | ₩102,309 | -0.44% | 108.8만 |
| 2026.10.06 | ₩106,025 | ₩107,148 | ₩101,975 | ₩103,272 | -2.60% | 117.1만 |
| 2026.10.05 | ₩104,876 | ₩107,736 | ₩103,566 | ₩105,678 | +0.76% | 170.1만 |
| 2026.10.02 | ₩105,157 | ₩106,654 | ₩103,085 | ₩104,635 | -0.50% | 126.7만 |
| 2026.10.01 | ₩102,363 | ₩105,451 | ₩100,946 | ₩104,675 | +2.26% | 131.8만 |
| 2026.09.30 | ₩98,901 | ₩102,056 | ₩98,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,850 |
| +0.96% |
| 146.6만 |
| 2026.09.29 | ₩100,826 | ₩101,748 | ₩96,629 | ₩99,489 | -1.33% | 151.9만 |
|---|
| 2026.09.28 | ₩99,449 | ₩102,751 | ₩98,513 | ₩101,761 | +2.33% | 141.8만 |
|---|
| 2026.09.25 | ₩106,266 | ₩106,854 | ₩101,026 | ₩101,802 | -4.20% | 158만 |
|---|
| 2026.09.24 | ₩105,999 | ₩108,565 | ₩105,999 | ₩106,694 | +0.66% | 169.3만 |
|---|
| 2026.09.23 | ₩105,344 | ₩109,474 | ₩104,956 | ₩105,905 | +0.53% | 226.2만 |
|---|
| 2026.09.22 | ₩103,472 | ₩106,841 | ₩102,791 | ₩106,574 | +3.00% | 247.6만 |
|---|
| 2026.09.21 | ₩97,137 | ₩103,873 | ₩97,137 | ₩103,325 | +6.37% | 144.5만 |
|---|
| 2026.09.18 | ₩100,318 | ₩100,318 | ₩95,773 | ₩96,054 | -4.25% | 281.3만 |
|---|
| 2026.09.17 | ₩97,725 | ₩100,492 | ₩96,054 | ₩99,957 | +2.28% | 118.4만 |
|---|
| 2026.09.16 | ₩94,650 | ₩100,438 | ₩94,330 | ₩98,299 | +3.86% | 151.4만 |
|---|
| 2026.09.15 | ₩95,252 | ₩97,685 | ₩93,888 | ₩96,816 | +1.64% | 132.4만 |
|---|
| 2026.09.14 | ₩93,715 | ₩97,471 | ₩92,258 | ₩96,669 | +3.15% | 197.5만 |
|---|
| 2026.09.11 | ₩91,897 | ₩94,102 | ₩90,854 | ₩92,124 | +0.25% | 104.3만 |
|---|
| 2026.09.10 | ₩93,568 | ₩94,998 | ₩91,736 | ₩92,284 | -1.37% | 116.9만 |
|---|
| 2026.09.09 | ₩94,864 | ₩95,385 | ₩92,204 | ₩93,086 | -1.87% | 104.5만 |
|---|
| 2026.09.08 | ₩96,335 | ₩96,335 | ₩92,659 | ₩93,822 | -2.61% | 137.3만 |
|---|
| 2026.09.04 | ₩100,719 | ₩102,162 | ₩97,751 | ₩98,099 | -2.60% | 115만 |
|---|
| 2026.09.03 | ₩100,117 | ₩104,194 | ₩97,725 | ₩102,069 | +1.95% | 169.7만 |
|---|
| 2026.09.02 | ₩94,209 | ₩97,377 | ₩92,859 | ₩97,016 | +2.98% | 155.3만 |
|---|
| 2026.09.01 | ₩93,581 | ₩94,610 | ₩91,950 | ₩94,597 | +1.09% | 201.4만 |
|---|
| 2026.08.31 | ₩92,084 | ₩93,260 | ₩91,242 | ₩93,060 | +1.06% | 146.6만 |
|---|
| 2026.08.28 | ₩93,140 | ₩94,142 | ₩91,950 | ₩92,739 | -0.43% | 144.2만 |
|---|
| 2026.08.27 | ₩90,694 | ₩93,274 | ₩89,370 | ₩91,603 | +1.00% | 159.8만 |
|---|
| 2026.08.26 | ₩85,080 | ₩89,170 | ₩84,211 | ₩88,301 | +3.79% | 92만 |
|---|
| 2026.08.25 | ₩90,159 | ₩90,667 | ₩86,390 | ₩87,700 | -2.73% | 148.9만 |
|---|
| 2026.08.24 | ₩88,956 | ₩90,480 | ₩88,408 | ₩89,664 | +0.80% | 104.2만 |
|---|
| 2026.08.21 | ₩87,232 | ₩89,651 | ₩84,946 | ₩89,571 | +2.68% | 162.8만 |
|---|
| 2026.08.20 | ₩88,355 | ₩89,170 | ₩86,497 | ₩87,659 | -0.79% | 162.8만 |
|---|
| 2026.08.19 | ₩85,975 | ₩89,558 | ₩85,721 | ₩88,141 | +2.52% | 126만 |
|---|
| 2026.08.18 | ₩85,548 | ₩88,595 | ₩85,454 | ₩87,138 | +1.86% | 147.6만 |
|---|
| 2026.08.17 | ₩84,759 | ₩87,031 | ₩84,050 | ₩85,641 | +1.04% | 119.8만 |
|---|
| 2026.08.14 | ₩90,507 | ₩90,881 | ₩84,786 | ₩86,202 | -4.76% | 120.5만 |
|---|
| 2026.08.13 | ₩84,518 | ₩91,496 | ₩84,144 | ₩90,600 | +7.20% | 163만 |
|---|
| 2026.08.12 | ₩83,141 | ₩84,585 | ₩81,992 | ₩84,050 | +1.09% | 130.2만 |
|---|
| 2026.08.11 | ₩85,267 | ₩86,603 | ₩83,342 | ₩84,812 | -0.53% | 115.9만 |
|---|
| 2026.08.10 | ₩83,770 | ₩86,817 | ₩83,649 | ₩85,681 | +2.28% | 166.6만 |
|---|
| 2026.08.07 | ₩84,211 | ₩86,456 | ₩83,155 | ₩84,224 | +0.02% | 294.7만 |
|---|
| 2026.08.06 | ₩80,749 | ₩82,874 | ₩79,733 | ₩82,634 | +2.33% | 176.3만 |
|---|
| 2026.08.05 | ₩81,658 | ₩83,061 | ₩80,762 | ₩82,179 | +0.64% | 223.5만 |
|---|
| 2026.08.04 | ₩75,603 | ₩81,203 | ₩74,867 | ₩81,096 | +7.27% | 276.2만 |
|---|
| 2026.08.03 | ₩75,683 | ₩78,276 | ₩75,108 | ₩76,592 | +1.20% | 185.8만 |
|---|
| 2026.07.31 | ₩70,550 | ₩75,215 | ₩70,323 | ₩74,346 | +5.38% | 203.5만 |
|---|
| 2026.07.30 | ₩75,188 | ₩75,750 | ₩71,018 | ₩71,486 | -4.92% | 235.1만 |
|---|
| 2026.07.29 | ₩75,910 | ₩78,837 | ₩75,055 | ₩76,966 | +1.39% | 247.8만 |
|---|
| 2026.07.28 | ₩73,838 | ₩76,471 | ₩73,103 | ₩76,097 | +3.06% | 298.1만 |
|---|
| 2026.07.27 | ₩66,313 | ₩73,918 | ₩66,206 | ₩71,780 | +8.24% | 548.8만 |
|---|
| 2026.07.24 | ₩54,136 | ₩67,021 | ₩53,868 | ₩64,575 | +19.28% | 892.3만 |
|---|
| 2026.07.23 | ₩50,941 | ₩53,440 | ₩49,577 | ₩51,623 | +1.34% | 485.6만 |
|---|
| 2026.07.22 | ₩51,903 | ₩52,532 | ₩49,711 | ₩50,339 | -3.01% | 171.4만 |
|---|
| 2026.07.21 | ₩52,879 | ₩54,817 | ₩52,251 | ₩52,879 | 0.00% | 178.4만 |
|---|
| 2026.07.20 | ₩54,550 | ₩55,552 | ₩53,547 | ₩54,456 | -0.17% | 163.2만 |
|---|
| 2026.07.17 | ₩55,392 | ₩57,250 | ₩54,791 | ₩55,232 | -0.29% | 151.2만 |
|---|
| 2026.07.16 | ₩54,791 | ₩56,154 | ₩53,975 | ₩55,833 | +1.90% | 142.3만 |
|---|
| 2026.07.15 | ₩55,860 | ₩56,515 | ₩53,788 | ₩54,390 | -2.63% | 133.5만 |
|---|
| 2026.07.14 | ₩53,654 | ₩56,060 | ₩52,946 | ₩55,205 | +2.89% | 123.6만 |
|---|
| 2026.07.13 | ₩56,675 | ₩57,838 | ₩55,673 | ₩56,207 | -0.83% | 132.9만 |
|---|
| 2026.07.10 | ₩55,298 | ₩57,103 | ₩55,058 | ₩55,833 | +0.97% | 123.5만 |
|---|
| 2026.07.09 | ₩51,435 | ₩54,737 | ₩50,727 | ₩54,724 | +6.39% | 93만 |
|---|
| 2026.07.08 | ₩53,507 | ₩54,229 | ₩51,970 | ₩52,759 | -1.40% | 186.1만 |
|---|
| 2026.07.07 | ₩54,015 | ₩57,571 | ₩53,828 | ₩54,323 | +0.57% | 269만 |
|---|
| 2026.07.06 | ₩52,732 | ₩53,374 | ₩51,369 | ₩52,451 | -0.53% | 133.1만 |
|---|
| 2026.07.02 | ₩53,841 | ₩55,245 | ₩53,387 | ₩53,481 | -0.67% | 135.1만 |
|---|
| 2026.07.01 | ₩53,641 | ₩55,753 | ₩52,826 | ₩54,791 | +2.14% | 152.2만 |
|---|
| 2026.06.30 | ₩51,222 | ₩52,491 | ₩50,567 | ₩52,104 | +1.72% | 192.5만 |
|---|
| 2026.06.29 | ₩51,342 | ₩53,374 | ₩50,834 | ₩52,251 | +1.77% | 177.6만 |
|---|
| 2026.06.26 | ₩46,610 | ₩49,765 | ₩46,610 | ₩49,698 | +6.62% | 311.1만 |
|---|
| 2026.06.25 | ₩46,851 | ₩48,214 | ₩46,142 | ₩46,316 | -1.14% | 139.9만 |
|---|
| 2026.06.24 | ₩46,837 | ₩48,775 | ₩46,784 | ₩47,920 | +2.31% | 127.9만 |
|---|
| 2026.06.23 | ₩46,757 | ₩47,599 | ₩46,035 | ₩47,345 | +1.26% | 134.8만 |
|---|
| 2026.06.22 | ₩46,677 | ₩47,559 | ₩44,672 | ₩46,570 | -0.23% | 146.4만 |
|---|
| 2026.06.18 | ₩47,131 | ₩47,840 | ₩46,142 | ₩46,811 | -0.68% | 208.1만 |
|---|
| 2026.06.17 | ₩50,486 | ₩51,021 | ₩47,318 | ₩47,506 | -5.90% | 151.5만 |
|---|
| 2026.06.16 | ₩50,700 | ₩52,679 | ₩49,978 | ₩50,861 | +0.32% | 115.5만 |
|---|
| 2026.06.15 | ₩52,237 | ₩52,933 | ₩50,954 | ₩51,222 | -1.94% | 150.6만 |
|---|
| 2026.06.12 | ₩50,593 | ₩52,010 | ₩49,150 | ₩51,649 | +2.09% | 127.2만 |
|---|
| 2026.06.11 | ₩50,901 | ₩51,529 | ₩49,016 | ₩50,353 | -1.08% | 111.9만 |
|---|
| 2026.06.10 | ₩51,288 | ₩52,732 | ₩50,767 | ₩51,770 | +0.94% | 119.1만 |
|---|
| 2026.06.09 | ₩53,815 | ₩54,550 | ₩50,607 | ₩52,411 | -2.61% | 156.7만 |
|---|
| 2026.06.08 | ₩55,740 | ₩56,448 | ₩54,296 | ₩54,630 | -1.99% | 117.7만 |
|---|
| 2026.06.05 | ₩58,747 | ₩59,857 | ₩54,871 | ₩56,528 | -3.78% | 120.4만 |
|---|
| 2026.06.04 | ₩59,522 | ₩60,872 | ₩58,132 | ₩58,854 | -1.12% | 125.3만 |
|---|
| 2026.06.03 | ₩60,926 | ₩60,926 | ₩58,373 | ₩58,774 | -3.53% | 148.3만 |
|---|
| 2026.06.02 | ₩63,185 | ₩63,225 | ₩60,418 | ₩61,982 | -1.90% | 217.3만 |
|---|
| 2026.06.01 | ₩59,482 | ₩66,633 | ₩57,811 | ₩65,631 | +10.34% | 238.8만 |
|---|
| 2026.05.29 | ₩56,582 | ₩58,493 | ₩55,138 | ₩57,892 | +2.32% | 224.4만 |
|---|
| 2026.05.28 | ₩56,034 | ₩56,916 | ₩54,496 | ₩55,953 | -0.14% | 119.1만 |
|---|
| 2026.05.27 | ₩55,940 | ₩57,798 | ₩55,352 | ₩55,606 | -0.60% | 104.7만 |
|---|
| 2026.05.26 | ₩57,023 | ₩58,092 | ₩56,261 | ₩56,876 | -0.26% | 98.8만 |
|---|
| 2026.05.22 | ₩56,929 | ₩59,322 | ₩56,929 | ₩58,199 | +2.23% | 105만 |
|---|
| 2026.05.21 | ₩56,408 | ₩56,929 | ₩54,831 | ₩56,435 | +0.05% | 176.1만 |
|---|
| 2026.05.20 | ₩56,074 | ₩58,346 | ₩54,136 | ₩58,159 | +3.72% | 148만 |
|---|
| 2026.05.19 | ₩56,141 | ₩57,624 | ₩53,641 | ₩56,929 | +1.40% | 199.8만 |
|---|
| 2026.05.18 | ₩54,136 | ₩55,967 | ₩53,467 | ₩54,376 | +0.44% | 196.9만 |
|---|
| 2026.05.15 | ₩53,039 | ₩55,486 | ₩53,039 | ₩54,871 | +3.45% | 181.2만 |
|---|
| 2026.05.14 | ₩52,144 | ₩54,015 | ₩51,369 | ₩52,598 | +0.87% | 164.7만 |
|---|
| 2026.05.13 | ₩55,512 | ₩55,873 | ₩50,847 | ₩51,770 | -6.74% | 289.8만 |
|---|
| 2026.05.12 | ₩59,121 | ₩59,335 | ₩55,659 | ₩55,967 | -5.34% | 220만 |
|---|
| 2026.05.11 | ₩60,151 | ₩64,067 | ₩58,480 | ₩59,643 | -0.84% | 255.6만 |
|---|
| 2026.05.08 | ₩59,669 | ₩62,289 | ₩51,743 | ₩60,993 | +2.22% | 477.8만 |
|---|
| 2026.05.07 | ₩62,664 | ₩64,080 | ₩60,191 | ₩60,672 | -3.18% | 390.2만 |
|---|
| 2026.05.06 | ₩62,877 | ₩63,693 | ₩60,993 | ₩61,113 | -2.81% | 224.3만 |
|---|
| 2026.05.05 | ₩63,359 | ₩64,923 | ₩62,664 | ₩63,826 | +0.74% | 175.8만 |
|---|
| 2026.05.04 | ₩60,592 | ₩64,161 | ₩59,857 | ₩63,158 | +4.24% | 191.9만 |
|---|
| 2026.05.01 | ₩57,638 | ₩61,634 | ₩57,451 | ₩60,258 | +4.55% | 283.8만 |
|---|
| 2026.04.30 | ₩52,986 | ₩53,989 | ₩51,556 | ₩53,761 | +1.46% | 131.5만 |
|---|
| 2026.04.29 | ₩52,451 | ₩53,855 | ₩51,730 | ₩53,721 | +2.42% | 93.4만 |
|---|
| 2026.04.28 | ₩54,403 | ₩55,552 | ₩52,799 | ₩52,892 | -2.78% | 120.9만 |
|---|
| 2026.04.27 | ₩54,363 | ₩54,804 | ₩52,906 | ₩54,055 | -0.57% | 109.5만 |
|---|
| 2026.04.24 | ₩52,411 | ₩54,911 | ₩51,489 | ₩54,670 | +4.31% | 124.7만 |
|---|
| 2026.04.23 | ₩53,735 | ₩54,082 | ₩50,500 | ₩51,636 | -3.91% | 150.6만 |
|---|
| 2026.04.22 | ₩55,673 | ₩56,916 | ₩54,804 | ₩55,472 | -0.36% | 135.9만 |
|---|
| 2026.04.21 | ₩53,815 | ₩58,587 | ₩53,360 | ₩55,258 | +2.68% | 192.7만 |
|---|
| 2026.04.20 | ₩53,521 | ₩54,911 | ₩52,144 | ₩53,748 | +0.42% | 192.1만 |
|---|
| 2026.04.17 | ₩55,165 | ₩55,806 | ₩53,481 | ₩53,989 | -2.13% | 141.7만 |
|---|
| 2026.04.16 | ₩52,852 | ₩54,122 | ₩52,251 | ₩53,908 | +2.00% | 142.8만 |
|---|
| 2026.04.15 | ₩50,366 | ₩52,010 | ₩50,139 | ₩51,743 | +2.73% | 101.4만 |
|---|
| 2026.04.14 | ₩49,992 | ₩51,075 | ₩49,404 | ₩49,684 | -0.61% | 140만 |
|---|
| 2026.04.13 | ₩44,819 | ₩49,537 | ₩44,819 | ₩49,297 | +9.99% | 172.1만 |
|---|
| 2026.04.10 | ₩49,310 | ₩49,938 | ₩44,177 | ₩44,765 | -9.22% | 207.7만 |
|---|
| 2026.04.09 | ₩49,577 | ₩49,845 | ₩47,893 | ₩49,350 | -0.46% | 121.8만 |
|---|
| 2026.04.08 | ₩52,237 | ₩52,812 | ₩49,805 | ₩50,099 | -4.09% | 212.9만 |
|---|
| 2026.04.07 | ₩50,553 | ₩52,131 | ₩49,845 | ₩50,754 | +0.40% | 106.7만 |
|---|
| 2026.04.06 | ₩50,353 | ₩51,435 | ₩50,206 | ₩50,901 | +1.09% | 132.3만 |
|---|
| 2026.04.02 | ₩50,540 | ₩52,251 | ₩50,005 | ₩50,500 | -0.08% | 115.3만 |
|---|
| 2026.04.01 | ₩50,126 | ₩52,131 | ₩48,749 | ₩50,968 | +1.68% | 143만 |
|---|
| 2026.03.31 | ₩49,136 | ₩50,313 | ₩48,294 | ₩49,711 | +1.17% | 148.8만 |
|---|
| 2026.03.30 | ₩47,693 | ₩49,163 | ₩47,693 | ₩48,415 | +1.51% | 132.4만 |
|---|
| 2026.03.27 | ₩48,709 | ₩49,029 | ₩46,490 | ₩47,265 | -2.96% | 154.2만 |
|---|
| 2026.03.26 | ₩47,252 | ₩50,874 | ₩46,931 | ₩50,152 | +6.14% | 139.9만 |
|---|
| 2026.03.25 | ₩49,524 | ₩50,353 | ₩46,169 | ₩47,706 | -3.67% | 175.2만 |
|---|
| 2026.03.24 | ₩50,794 | ₩50,887 | ₩48,976 | ₩49,070 | -3.39% | 179.3만 |
|---|
| 2026.03.23 | ₩50,807 | ₩52,371 | ₩50,446 | ₩51,649 | +1.66% | 170.2만 |
|---|
| 2026.03.20 | ₩49,684 | ₩50,794 | ₩48,201 | ₩50,299 | +1.24% | 256.2만 |
|---|
| 2026.03.19 | ₩48,976 | ₩51,155 | ₩48,976 | ₩50,059 | +2.21% | 127.4만 |
|---|
| 2026.03.18 | ₩49,765 | ₩51,208 | ₩49,417 | ₩49,551 | -0.43% | 142.8만 |
|---|
| 2026.03.17 | ₩50,406 | ₩51,663 | ₩50,313 | ₩50,727 | +0.64% | 154.7만 |
|---|
| 2026.03.16 | ₩50,700 | ₩51,582 | ₩49,912 | ₩49,965 | -1.45% | 163.4만 |
|---|
| 2026.03.13 | ₩52,291 | ₩52,652 | ₩49,604 | ₩50,500 | -3.43% | 201만 |
|---|
| 2026.03.12 | ₩51,462 | ₩54,069 | ₩50,847 | ₩50,874 | -1.14% | 235.7만 |
|---|
| 2026.03.11 | ₩54,804 | ₩55,619 | ₩51,355 | ₩51,957 | -5.20% | 200.9만 |
|---|
| 2026.03.10 | ₩55,780 | ₩55,780 | ₩53,186 | ₩54,390 | -2.49% | 189.9만 |
|---|
| 2026.03.09 | ₩55,379 | ₩56,154 | ₩54,082 | ₩55,927 | +0.99% | 251만 |
|---|
| 2026.03.06 | ₩52,692 | ₩56,702 | ₩52,331 | ₩56,167 | +6.60% | 299.4만 |
|---|
| 2026.03.05 | ₩52,157 | ₩54,710 | ₩52,050 | ₩53,026 | +1.67% | 246만 |
|---|
| 2026.03.04 | ₩49,457 | ₩52,652 | ₩49,323 | ₩52,358 | +5.86% | 278.2만 |
|---|
| 2026.03.03 | ₩46,690 | ₩49,337 | ₩46,356 | ₩49,217 | +5.41% | 271.9만 |
|---|
| 2026.03.02 | ₩48,134 | ₩49,430 | ₩47,586 | ₩48,308 | +0.36% | 234.3만 |
|---|
| 2026.02.27 | ₩48,147 | ₩48,882 | ₩46,530 | ₩48,722 | +1.19% | 332.9만 |
|---|
| 2026.02.26 | ₩46,516 | ₩50,714 | ₩46,450 | ₩49,644 | +6.72% | 323.2만 |
|---|
| 2026.02.25 | ₩47,171 | ₩47,572 | ₩45,527 | ₩46,089 | -2.30% | 363.2만 |
|---|
| 2026.02.24 | ₩46,276 | ₩49,176 | ₩46,249 | ₩47,038 | +1.65% | 315만 |
|---|
| 2026.02.23 | ₩52,478 | ₩52,759 | ₩45,327 | ₩46,222 | -11.92% | 539.9만 |
|---|
| 2026.02.20 | ₩45,928 | ₩54,323 | ₩45,928 | ₩52,799 | +14.96% | 1456.8만 |
|---|
| 2026.02.19 | ₩38,897 | ₩39,739 | ₩38,349 | ₩39,285 | +1.00% | 383.1만 |
|---|
| 2026.02.18 | ₩38,804 | ₩39,820 | ₩38,242 | ₩39,512 | +1.83% | 233.1만 |
|---|
| 2026.02.17 | ₩40,461 | ₩41,156 | ₩38,229 | ₩38,764 | -4.20% | 350.9만 |
|---|
| 2026.02.13 | ₩38,283 | ₩41,143 | ₩37,895 | ₩40,354 | +5.41% | 392.5만 |
|---|
| 2026.02.12 | ₩37,280 | ₩38,603 | ₩36,237 | ₩37,962 | +1.83% | 387.3만 |
|---|
| 2026.02.11 | ₩38,456 | ₩39,165 | ₩35,983 | ₩37,574 | -2.29% | 1534.4만 |
|---|
| 2026.02.10 | ₩38,496 | ₩39,619 | ₩37,868 | ₩38,657 | +0.42% | 477.5만 |
|---|
| 2026.02.09 | ₩35,596 | ₩37,173 | ₩35,181 | ₩36,585 | +2.78% | 154.3만 |
|---|
| 2026.02.06 | ₩34,353 | ₩36,197 | ₩34,206 | ₩36,130 | +5.18% | 161.1만 |
|---|
| 2026.02.05 | ₩34,232 | ₩35,475 | ₩33,176 | ₩33,992 | -0.70% | 246.7만 |
|---|
| 2026.02.04 | ₩32,802 | ₩35,409 | ₩32,802 | ₩35,328 | +7.70% | 283.3만 |
|---|
| 2026.02.03 | ₩34,807 | ₩35,021 | ₩32,267 | ₩33,176 | -4.69% | 224만 |
|---|
| 2026.02.02 | ₩34,593 | ₩35,489 | ₩34,192 | ₩35,328 | +2.13% | 209만 |
|---|
| 2026.01.30 | ₩33,845 | ₩34,714 | ₩33,497 | ₩34,593 | +2.21% | 131.1만 |
|---|
| 2026.01.29 | ₩35,810 | ₩35,810 | ₩33,470 | ₩34,166 | -4.59% | 160.5만 |
|---|
| 2026.01.28 | ₩36,545 | ₩36,799 | ₩35,917 | ₩36,077 | -1.28% | 138.9만 |
|---|
| 2026.01.27 | ₩37,146 | ₩37,213 | ₩35,449 | ₩36,157 | -2.66% | 113.5만 |
|---|
| 2026.01.26 | ₩36,077 | ₩37,173 | ₩35,770 | ₩36,732 | +1.82% | 144.7만 |
|---|
| 2026.01.23 | ₩36,197 | ₩37,320 | ₩35,756 | ₩35,850 | -0.96% | 129.4만 |
|---|
| 2026.01.22 | ₩35,008 | ₩36,331 | ₩34,620 | ₩36,264 | +3.59% | 153.9만 |
|---|
| 2026.01.21 | ₩34,714 | ₩35,288 | ₩34,540 | ₩34,620 | -0.27% | 194.8만 |
|---|
| 2026.01.20 | ₩34,353 | ₩35,328 | ₩34,152 | ₩34,500 | +0.43% | 195.2만 |
|---|
| 2026.01.16 | ₩35,689 | ₩35,863 | ₩34,754 | ₩35,155 | -1.50% | 162.3만 |
|---|
| 2026.01.15 | ₩38,309 | ₩38,737 | ₩35,970 | ₩36,010 | -6.00% | 147.1만 |
|---|
| 2026.01.14 | ₩37,948 | ₩39,526 | ₩37,668 | ₩38,563 | +1.62% | 117.2만 |
|---|
| 2026.01.13 | ₩39,486 | ₩39,806 | ₩37,614 | ₩38,069 | -3.59% | 101만 |
|---|
| 2026.01.12 | ₩39,699 | ₩40,141 | ₩38,951 | ₩39,445 | -0.64% | 126.9만 |
|---|
| 2026.01.09 | ₩38,657 | ₩40,020 | ₩37,815 | ₩39,940 | +3.32% | 108.1만 |
|---|
| 2026.01.08 | ₩38,563 | ₩39,098 | ₩37,481 | ₩38,737 | +0.45% | 96.2만 |
|---|
| 2026.01.07 | ₩38,456 | ₩39,031 | ₩38,042 | ₩38,871 | +1.08% | 117.1만 |
|---|
| 2026.01.06 | ₩37,053 | ₩38,550 | ₩36,852 | ₩38,496 | +3.90% | 131.2만 |
|---|
| 2026.01.05 | ₩36,625 | ₩38,176 | ₩36,491 | ₩37,213 | +1.61% | 117.6만 |
|---|
| 2026.01.02 | ₩38,750 | ₩38,937 | ₩36,545 | ₩36,879 | -4.83% | 127.4만 |
|---|
| 2025.12.31 | ₩38,991 | ₩39,178 | ₩38,563 | ₩38,603 | -0.99% | 84.2만 |
|---|
| 2025.12.30 | ₩39,352 | ₩39,646 | ₩39,098 | ₩39,232 | -0.31% | 60.6만 |
|---|
| 2025.12.29 | ₩39,232 | ₩39,873 | ₩38,764 | ₩39,499 | +0.68% | 82.1만 |
|---|
| 2025.12.26 | ₩39,058 | ₩39,619 | ₩38,831 | ₩39,512 | +1.16% | 50.3만 |
|---|
| 2025.12.24 | ₩39,004 | ₩39,298 | ₩38,911 | ₩39,111 | +0.27% | 52.1만 |
|---|
| 2025.12.23 | ₩39,325 | ₩39,646 | ₩38,603 | ₩39,085 | -0.61% | 101.5만 |
|---|
| 2025.12.22 | ₩39,633 | ₩39,953 | ₩39,405 | ₩39,646 | +0.03% | 96만 |
|---|
| 2025.12.19 | ₩39,713 | ₩39,780 | ₩39,258 | ₩39,592 | -0.30% | 152.5만 |
|---|
| 2025.12.18 | ₩39,846 | ₩40,542 | ₩39,432 | ₩39,566 | -0.70% | 120.1만 |
|---|
| 2025.12.17 | ₩39,940 | ₩41,036 | ₩39,338 | ₩39,459 | -1.20% | 128만 |
|---|
| 2025.12.16 | ₩38,924 | ₩39,953 | ₩38,831 | ₩39,699 | +1.99% | 121.2만 |
|---|
| 2025.12.15 | ₩41,571 | ₩41,825 | ₩38,844 | ₩38,991 | -6.21% | 122.8만 |
|---|
| 2025.12.12 | ₩41,477 | ₩41,918 | ₩41,103 | ₩41,531 | +0.13% | 110.8만 |
|---|
| 2025.12.11 | ₩41,317 | ₩41,785 | ₩40,889 | ₩41,397 | +0.19% | 112.7만 |
|---|
| 2025.12.10 | ₩40,662 | ₩41,330 | ₩40,448 | ₩41,130 | +1.15% | 109.5만 |
|---|
| 2025.12.09 | ₩39,338 | ₩40,729 | ₩39,232 | ₩40,582 | +3.16% | 119.9만 |
|---|
| 2025.12.08 | ₩39,833 | ₩40,194 | ₩39,338 | ₩39,552 | -0.70% | 142.8만 |
|---|
| 2025.12.05 | ₩38,924 | ₩40,007 | ₩38,764 | ₩39,686 | +1.96% | 126.4만 |
|---|
| 2025.12.04 | ₩39,018 | ₩39,419 | ₩38,389 | ₩39,125 | +0.27% | 96.7만 |
|---|
| 2025.12.03 | ₩39,539 | ₩39,833 | ₩38,978 | ₩39,085 | -1.15% | 131.3만 |
|---|
| 2025.12.02 | ₩38,764 | ₩39,699 | ₩38,483 | ₩39,352 | +1.52% | 134.6만 |
|---|
| 2025.12.01 | ₩37,066 | ₩38,684 | ₩37,053 | ₩38,536 | +3.97% | 130.3만 |
|---|
| 2025.11.28 | ₩37,427 | ₩38,176 | ₩37,400 | ₩37,748 | +0.86% | 47.4만 |
|---|
| 2025.11.26 | ₩37,507 | ₩37,775 | ₩37,280 | ₩37,320 | -0.50% | 102.8만 |
|---|
| 2025.11.25 | ₩37,173 | ₩38,162 | ₩36,919 | ₩37,788 | +1.65% | 126.9만 |
|---|
| 2025.11.24 | ₩36,665 | ₩37,374 | ₩36,478 | ₩36,772 | +0.29% | 140.5만 |
|---|
| 2025.11.21 | ₩34,500 | ₩36,799 | ₩34,353 | ₩36,478 | +5.73% | 220.1만 |
|---|
| 2025.11.20 | ₩35,703 | ₩35,890 | ₩34,887 | ₩34,914 | -2.21% | 158.8만 |
|---|
| 2025.11.19 | ₩34,901 | ₩35,663 | ₩34,673 | ₩35,355 | +1.30% | 154.8만 |
|---|
| 2025.11.18 | ₩35,569 | ₩35,596 | ₩34,299 | ₩34,941 | -1.77% | 250.3만 |
|---|
| 2025.11.17 | ₩36,304 | ₩36,398 | ₩35,435 | ₩35,796 | -1.40% | 145.8만 |
|---|
| 2025.11.14 | ₩35,623 | ₩36,866 | ₩35,435 | ₩36,438 | +2.29% | 146.1만 |
|---|
| 2025.11.13 | ₩36,678 | ₩37,280 | ₩36,010 | ₩36,211 | -1.28% | 132.3만 |
|---|
| 2025.11.12 | ₩36,852 | ₩37,253 | ₩36,705 | ₩36,879 | +0.07% | 92.8만 |
|---|
| 2025.11.11 | ₩36,344 | ₩37,213 | ₩36,331 | ₩36,598 | +0.70% | 95.3만 |
|---|
| 2025.11.10 | ₩36,358 | ₩36,705 | ₩35,569 | ₩36,224 | -0.37% | 148.3만 |
|---|
| 2025.11.07 | ₩35,556 | ₩36,251 | ₩35,288 | ₩35,997 | +1.24% | 218.7만 |
|---|
| 2025.11.06 | ₩36,759 | ₩37,160 | ₩36,010 | ₩36,064 | -1.89% | 185.5만 |
|---|
| 2025.11.05 | ₩36,531 | ₩37,708 | ₩35,796 | ₩36,505 | -0.07% | 231.4만 |
|---|
| 2025.11.04 | ₩37,494 | ₩39,138 | ₩36,545 | ₩36,719 | -2.07% | 248.6만 |
|---|
| 2025.11.03 | ₩40,154 | ₩40,301 | ₩38,563 | ₩40,020 | -0.33% | 319.6만 |
|---|
| 2025.10.31 | ₩39,833 | ₩40,488 | ₩39,539 | ₩40,261 | +1.07% | 123.5만 |
|---|
| 2025.10.30 | ₩39,486 | ₩40,301 | ₩39,178 | ₩39,405 | -0.20% | 111.5만 |
|---|
| 2025.10.29 | ₩40,475 | ₩40,809 | ₩39,432 | ₩39,659 | -2.01% | 110.5만 |
|---|
| 2025.10.28 | ₩40,849 | ₩41,303 | ₩40,261 | ₩40,742 | -0.26% | 119.2만 |
|---|
| 2025.10.27 | ₩40,515 | ₩40,755 | ₩40,100 | ₩40,515 | 0.00% | 135.4만 |
|---|
| 2025.10.24 | ₩39,686 | ₩40,568 | ₩39,298 | ₩40,060 | +0.94% | 138.2만 |
|---|
| 2025.10.23 | ₩38,670 | ₩39,178 | ₩37,975 | ₩38,951 | +0.73% | 99.8만 |
|---|
| 2025.10.22 | ₩38,897 | ₩39,325 | ₩38,082 | ₩38,403 | -1.27% | 124.2만 |
|---|
| 2025.10.21 | ₩36,785 | ₩39,138 | ₩36,572 | ₩39,085 | +6.25% | 125.1만 |
|---|
| 2025.10.20 | ₩36,090 | ₩37,120 | ₩36,050 | ₩36,973 | +2.44% | 84.2만 |
|---|
| 2025.10.17 | ₩35,836 | ₩36,117 | ₩35,542 | ₩35,703 | -0.37% | 114.6만 |
|---|
| 2025.10.16 | ₩35,850 | ₩36,318 | ₩35,529 | ₩35,836 | -0.04% | 125.8만 |
|---|
| 2025.10.15 | ₩37,053 | ₩37,227 | ₩35,168 | ₩35,663 | -3.75% | 138.5만 |
|---|
| 2025.10.14 | ₩35,422 | ₩36,986 | ₩35,168 | ₩36,705 | +3.62% | 129.8만 |
|---|
| 2025.10.13 | ₩35,743 | ₩36,090 | ₩35,181 | ₩35,903 | +0.45% | 123.5만 |
|---|
| 2025.10.10 | ₩37,587 | ₩37,587 | ₩35,208 | ₩35,275 | -6.15% | 113.8만 |
|---|