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 | ₩106,095 | ₩107,231 | ₩105,026 | ₩105,935 | -0.15% | 91.7만 |
| 2026.10.08 | ₩103,048 | ₩105,374 | ₩102,581 | ₩104,705 | +1.61% | 154.4만 |
| 2026.10.07 | ₩102,741 | ₩104,411 | ₩101,993 | ₩102,287 | -0.44% | 108.8만 |
| 2026.10.06 | ₩106,002 | ₩107,124 | ₩101,952 | ₩103,249 | -2.60% | 117.1만 |
| 2026.10.05 | ₩104,852 | ₩107,712 | ₩103,543 | ₩105,654 | +0.76% | 170.1만 |
| 2026.10.02 | ₩105,133 | ₩106,630 | ₩103,062 | ₩104,612 | -0.50% | 126.7만 |
| 2026.10.01 | ₩102,340 | ₩105,427 | ₩100,923 | ₩104,652 | +2.26% | 131.8만 |
| 2026.09.30 | ₩98,879 | ₩102,033 | ₩98,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,828 |
| +0.96% |
| 146.6만 |
| 2026.09.29 | ₩100,803 | ₩101,725 | ₩96,607 | ₩99,467 | -1.33% | 151.9만 |
|---|
| 2026.09.28 | ₩99,427 | ₩102,728 | ₩98,491 | ₩101,739 | +2.33% | 141.8만 |
|---|
| 2026.09.25 | ₩106,242 | ₩106,830 | ₩101,004 | ₩101,779 | -4.20% | 158만 |
|---|
| 2026.09.24 | ₩105,975 | ₩108,541 | ₩105,975 | ₩106,670 | +0.66% | 169.3만 |
|---|
| 2026.09.23 | ₩105,320 | ₩109,450 | ₩104,933 | ₩105,881 | +0.53% | 226.2만 |
|---|
| 2026.09.22 | ₩103,449 | ₩106,817 | ₩102,768 | ₩106,550 | +3.00% | 247.6만 |
|---|
| 2026.09.21 | ₩97,115 | ₩103,850 | ₩97,115 | ₩103,302 | +6.37% | 144.5만 |
|---|
| 2026.09.18 | ₩100,295 | ₩100,295 | ₩95,752 | ₩96,032 | -4.25% | 281.3만 |
|---|
| 2026.09.17 | ₩97,703 | ₩100,469 | ₩96,032 | ₩99,934 | +2.28% | 118.4만 |
|---|
| 2026.09.16 | ₩94,629 | ₩100,416 | ₩94,308 | ₩98,277 | +3.86% | 151.4만 |
|---|
| 2026.09.15 | ₩95,230 | ₩97,663 | ₩93,867 | ₩96,794 | +1.64% | 132.4만 |
|---|
| 2026.09.14 | ₩93,694 | ₩97,449 | ₩92,237 | ₩96,647 | +3.15% | 197.5만 |
|---|
| 2026.09.11 | ₩91,876 | ₩94,081 | ₩90,834 | ₩92,103 | +0.25% | 104.3만 |
|---|
| 2026.09.10 | ₩93,547 | ₩94,977 | ₩91,716 | ₩92,264 | -1.37% | 116.9만 |
|---|
| 2026.09.09 | ₩94,843 | ₩95,364 | ₩92,183 | ₩93,066 | -1.87% | 104.5만 |
|---|
| 2026.09.08 | ₩96,313 | ₩96,313 | ₩92,638 | ₩93,801 | -2.61% | 137.3만 |
|---|
| 2026.09.04 | ₩100,696 | ₩102,140 | ₩97,729 | ₩98,077 | -2.60% | 115만 |
|---|
| 2026.09.03 | ₩100,095 | ₩104,171 | ₩97,703 | ₩102,046 | +1.95% | 169.7만 |
|---|
| 2026.09.02 | ₩94,188 | ₩97,355 | ₩92,838 | ₩96,994 | +2.98% | 155.3만 |
|---|
| 2026.09.01 | ₩93,560 | ₩94,589 | ₩91,930 | ₩94,576 | +1.09% | 201.4만 |
|---|
| 2026.08.31 | ₩92,063 | ₩93,239 | ₩91,221 | ₩93,039 | +1.06% | 146.6만 |
|---|
| 2026.08.28 | ₩93,119 | ₩94,121 | ₩91,930 | ₩92,718 | -0.43% | 144.2만 |
|---|
| 2026.08.27 | ₩90,673 | ₩93,253 | ₩89,350 | ₩91,582 | +1.00% | 159.8만 |
|---|
| 2026.08.26 | ₩85,061 | ₩89,150 | ₩84,192 | ₩88,281 | +3.79% | 92만 |
|---|
| 2026.08.25 | ₩90,139 | ₩90,647 | ₩86,370 | ₩87,680 | -2.73% | 148.9만 |
|---|
| 2026.08.24 | ₩88,936 | ₩90,460 | ₩88,388 | ₩89,644 | +0.80% | 104.2만 |
|---|
| 2026.08.21 | ₩87,212 | ₩89,631 | ₩84,927 | ₩89,551 | +2.68% | 162.8만 |
|---|
| 2026.08.20 | ₩88,335 | ₩89,150 | ₩86,477 | ₩87,640 | -0.79% | 162.8만 |
|---|
| 2026.08.19 | ₩85,956 | ₩89,537 | ₩85,702 | ₩88,121 | +2.52% | 126만 |
|---|
| 2026.08.18 | ₩85,528 | ₩88,575 | ₩85,435 | ₩87,119 | +1.86% | 147.6만 |
|---|
| 2026.08.17 | ₩84,740 | ₩87,012 | ₩84,032 | ₩85,622 | +1.04% | 119.8만 |
|---|
| 2026.08.14 | ₩90,486 | ₩90,860 | ₩84,767 | ₩86,183 | -4.76% | 120.5만 |
|---|
| 2026.08.13 | ₩84,499 | ₩91,475 | ₩84,125 | ₩90,580 | +7.20% | 163만 |
|---|
| 2026.08.12 | ₩83,123 | ₩84,566 | ₩81,974 | ₩84,032 | +1.09% | 130.2만 |
|---|
| 2026.08.11 | ₩85,248 | ₩86,584 | ₩83,323 | ₩84,793 | -0.53% | 115.9만 |
|---|
| 2026.08.10 | ₩83,751 | ₩86,798 | ₩83,631 | ₩85,662 | +2.28% | 166.6만 |
|---|
| 2026.08.07 | ₩84,192 | ₩86,437 | ₩83,136 | ₩84,205 | +0.02% | 294.7만 |
|---|
| 2026.08.06 | ₩80,731 | ₩82,856 | ₩79,715 | ₩82,615 | +2.33% | 176.3만 |
|---|
| 2026.08.05 | ₩81,639 | ₩83,043 | ₩80,744 | ₩82,161 | +0.64% | 223.5만 |
|---|
| 2026.08.04 | ₩75,586 | ₩81,185 | ₩74,851 | ₩81,078 | +7.27% | 276.2만 |
|---|
| 2026.08.03 | ₩75,666 | ₩78,258 | ₩75,091 | ₩76,575 | +1.20% | 185.8만 |
|---|
| 2026.07.31 | ₩70,534 | ₩75,198 | ₩70,307 | ₩74,329 | +5.38% | 203.5만 |
|---|
| 2026.07.30 | ₩75,171 | ₩75,733 | ₩71,002 | ₩71,470 | -4.92% | 235.1만 |
|---|
| 2026.07.29 | ₩75,893 | ₩78,820 | ₩75,038 | ₩76,949 | +1.39% | 247.8만 |
|---|
| 2026.07.28 | ₩73,822 | ₩76,454 | ₩73,087 | ₩76,080 | +3.06% | 298.1만 |
|---|
| 2026.07.27 | ₩66,298 | ₩73,902 | ₩66,191 | ₩71,764 | +8.24% | 548.8만 |
|---|
| 2026.07.24 | ₩54,123 | ₩67,006 | ₩53,856 | ₩64,561 | +19.28% | 892.3만 |
|---|
| 2026.07.23 | ₩50,929 | ₩53,428 | ₩49,566 | ₩51,611 | +1.34% | 485.6만 |
|---|
| 2026.07.22 | ₩51,892 | ₩52,520 | ₩49,700 | ₩50,328 | -3.01% | 171.4만 |
|---|
| 2026.07.21 | ₩52,867 | ₩54,805 | ₩52,239 | ₩52,867 | 0.00% | 178.4만 |
|---|
| 2026.07.20 | ₩54,538 | ₩55,540 | ₩53,535 | ₩54,444 | -0.17% | 163.2만 |
|---|
| 2026.07.17 | ₩55,380 | ₩57,237 | ₩54,778 | ₩55,219 | -0.29% | 151.2만 |
|---|
| 2026.07.16 | ₩54,778 | ₩56,141 | ₩53,963 | ₩55,821 | +1.90% | 142.3만 |
|---|
| 2026.07.15 | ₩55,847 | ₩56,502 | ₩53,776 | ₩54,377 | -2.63% | 133.5만 |
|---|
| 2026.07.14 | ₩53,642 | ₩56,048 | ₩52,934 | ₩55,192 | +2.89% | 123.6만 |
|---|
| 2026.07.13 | ₩56,663 | ₩57,825 | ₩55,660 | ₩56,195 | -0.83% | 132.9만 |
|---|
| 2026.07.10 | ₩55,286 | ₩57,090 | ₩55,045 | ₩55,821 | +0.97% | 123.5만 |
|---|
| 2026.07.09 | ₩51,424 | ₩54,725 | ₩50,716 | ₩54,711 | +6.39% | 93만 |
|---|
| 2026.07.08 | ₩53,495 | ₩54,217 | ₩51,958 | ₩52,747 | -1.40% | 186.1만 |
|---|
| 2026.07.07 | ₩54,003 | ₩57,558 | ₩53,816 | ₩54,310 | +0.57% | 269만 |
|---|
| 2026.07.06 | ₩52,720 | ₩53,362 | ₩51,357 | ₩52,440 | -0.53% | 133.1만 |
|---|
| 2026.07.02 | ₩53,829 | ₩55,233 | ₩53,375 | ₩53,469 | -0.67% | 135.1만 |
|---|
| 2026.07.01 | ₩53,629 | ₩55,740 | ₩52,814 | ₩54,778 | +2.14% | 152.2만 |
|---|
| 2026.06.30 | ₩51,210 | ₩52,480 | ₩50,555 | ₩52,092 | +1.72% | 192.5만 |
|---|
| 2026.06.29 | ₩51,330 | ₩53,362 | ₩50,823 | ₩52,239 | +1.77% | 177.6만 |
|---|
| 2026.06.26 | ₩46,600 | ₩49,753 | ₩46,600 | ₩49,687 | +6.62% | 311.1만 |
|---|
| 2026.06.25 | ₩46,840 | ₩48,203 | ₩46,132 | ₩46,306 | -1.14% | 139.9만 |
|---|
| 2026.06.24 | ₩46,827 | ₩48,765 | ₩46,773 | ₩47,909 | +2.31% | 127.9만 |
|---|
| 2026.06.23 | ₩46,747 | ₩47,588 | ₩46,025 | ₩47,335 | +1.26% | 134.8만 |
|---|
| 2026.06.22 | ₩46,666 | ₩47,548 | ₩44,662 | ₩46,559 | -0.23% | 146.4만 |
|---|
| 2026.06.18 | ₩47,121 | ₩47,829 | ₩46,132 | ₩46,800 | -0.68% | 208.1만 |
|---|
| 2026.06.17 | ₩50,475 | ₩51,010 | ₩47,308 | ₩47,495 | -5.90% | 151.5만 |
|---|
| 2026.06.16 | ₩50,689 | ₩52,667 | ₩49,967 | ₩50,849 | +0.32% | 115.5만 |
|---|
| 2026.06.15 | ₩52,226 | ₩52,921 | ₩50,943 | ₩51,210 | -1.94% | 150.6만 |
|---|
| 2026.06.12 | ₩50,582 | ₩51,999 | ₩49,139 | ₩51,638 | +2.09% | 127.2만 |
|---|
| 2026.06.11 | ₩50,889 | ₩51,517 | ₩49,005 | ₩50,341 | -1.08% | 111.9만 |
|---|
| 2026.06.10 | ₩51,277 | ₩52,720 | ₩50,756 | ₩51,758 | +0.94% | 119.1만 |
|---|
| 2026.06.09 | ₩53,803 | ₩54,538 | ₩50,595 | ₩52,399 | -2.61% | 156.7만 |
|---|
| 2026.06.08 | ₩55,727 | ₩56,435 | ₩54,284 | ₩54,618 | -1.99% | 117.7만 |
|---|
| 2026.06.05 | ₩58,734 | ₩59,843 | ₩54,858 | ₩56,516 | -3.78% | 120.4만 |
|---|
| 2026.06.04 | ₩59,509 | ₩60,859 | ₩58,119 | ₩58,841 | -1.12% | 125.3만 |
|---|
| 2026.06.03 | ₩60,912 | ₩60,912 | ₩58,360 | ₩58,761 | -3.53% | 148.3만 |
|---|
| 2026.06.02 | ₩63,171 | ₩63,211 | ₩60,404 | ₩61,968 | -1.90% | 217.3만 |
|---|
| 2026.06.01 | ₩59,469 | ₩66,619 | ₩57,798 | ₩65,616 | +10.34% | 238.8만 |
|---|
| 2026.05.29 | ₩56,569 | ₩58,480 | ₩55,126 | ₩57,879 | +2.32% | 224.4만 |
|---|
| 2026.05.28 | ₩56,021 | ₩56,903 | ₩54,484 | ₩55,941 | -0.14% | 119.1만 |
|---|
| 2026.05.27 | ₩55,928 | ₩57,785 | ₩55,339 | ₩55,593 | -0.60% | 104.7만 |
|---|
| 2026.05.26 | ₩57,010 | ₩58,079 | ₩56,248 | ₩56,863 | -0.26% | 98.8만 |
|---|
| 2026.05.22 | ₩56,916 | ₩59,309 | ₩56,916 | ₩58,186 | +2.23% | 105만 |
|---|
| 2026.05.21 | ₩56,395 | ₩56,916 | ₩54,818 | ₩56,422 | +0.05% | 176.1만 |
|---|
| 2026.05.20 | ₩56,061 | ₩58,333 | ₩54,123 | ₩58,146 | +3.72% | 148만 |
|---|
| 2026.05.19 | ₩56,128 | ₩57,611 | ₩53,629 | ₩56,916 | +1.40% | 199.8만 |
|---|
| 2026.05.18 | ₩54,123 | ₩55,954 | ₩53,455 | ₩54,364 | +0.44% | 196.9만 |
|---|
| 2026.05.15 | ₩53,028 | ₩55,473 | ₩53,028 | ₩54,858 | +3.45% | 181.2만 |
|---|
| 2026.05.14 | ₩52,132 | ₩54,003 | ₩51,357 | ₩52,587 | +0.87% | 164.7만 |
|---|
| 2026.05.13 | ₩55,500 | ₩55,861 | ₩50,836 | ₩51,758 | -6.74% | 289.8만 |
|---|
| 2026.05.12 | ₩59,108 | ₩59,322 | ₩55,647 | ₩55,954 | -5.34% | 220만 |
|---|
| 2026.05.11 | ₩60,137 | ₩64,053 | ₩58,467 | ₩59,629 | -0.84% | 255.6만 |
|---|
| 2026.05.08 | ₩59,656 | ₩62,275 | ₩51,731 | ₩60,979 | +2.22% | 477.8만 |
|---|
| 2026.05.07 | ₩62,649 | ₩64,066 | ₩60,177 | ₩60,658 | -3.18% | 390.2만 |
|---|
| 2026.05.06 | ₩62,863 | ₩63,679 | ₩60,979 | ₩61,099 | -2.81% | 224.3만 |
|---|
| 2026.05.05 | ₩63,344 | ₩64,908 | ₩62,649 | ₩63,812 | +0.74% | 175.8만 |
|---|
| 2026.05.04 | ₩60,578 | ₩64,146 | ₩59,843 | ₩63,144 | +4.24% | 191.9만 |
|---|
| 2026.05.01 | ₩57,625 | ₩61,620 | ₩57,438 | ₩60,244 | +4.55% | 283.8만 |
|---|
| 2026.04.30 | ₩52,974 | ₩53,976 | ₩51,544 | ₩53,749 | +1.46% | 131.5만 |
|---|
| 2026.04.29 | ₩52,440 | ₩53,843 | ₩51,718 | ₩53,709 | +2.42% | 93.4만 |
|---|
| 2026.04.28 | ₩54,391 | ₩55,540 | ₩52,787 | ₩52,881 | -2.78% | 120.9만 |
|---|
| 2026.04.27 | ₩54,351 | ₩54,792 | ₩52,894 | ₩54,043 | -0.57% | 109.5만 |
|---|
| 2026.04.24 | ₩52,399 | ₩54,898 | ₩51,477 | ₩54,658 | +4.31% | 124.7만 |
|---|
| 2026.04.23 | ₩53,722 | ₩54,070 | ₩50,488 | ₩51,624 | -3.91% | 150.6만 |
|---|
| 2026.04.22 | ₩55,660 | ₩56,903 | ₩54,792 | ₩55,460 | -0.36% | 135.9만 |
|---|
| 2026.04.21 | ₩53,803 | ₩58,574 | ₩53,348 | ₩55,246 | +2.68% | 192.7만 |
|---|
| 2026.04.20 | ₩53,509 | ₩54,898 | ₩52,132 | ₩53,736 | +0.42% | 192.1만 |
|---|
| 2026.04.17 | ₩55,152 | ₩55,794 | ₩53,469 | ₩53,976 | -2.13% | 141.7만 |
|---|
| 2026.04.16 | ₩52,840 | ₩54,110 | ₩52,239 | ₩53,896 | +2.00% | 142.8만 |
|---|
| 2026.04.15 | ₩50,355 | ₩51,999 | ₩50,128 | ₩51,731 | +2.73% | 101.4만 |
|---|
| 2026.04.14 | ₩49,981 | ₩51,063 | ₩49,393 | ₩49,673 | -0.61% | 140만 |
|---|
| 2026.04.13 | ₩44,809 | ₩49,526 | ₩44,809 | ₩49,286 | +9.99% | 172.1만 |
|---|
| 2026.04.10 | ₩49,299 | ₩49,927 | ₩44,167 | ₩44,755 | -9.22% | 207.7만 |
|---|
| 2026.04.09 | ₩49,566 | ₩49,834 | ₩47,882 | ₩49,339 | -0.46% | 121.8만 |
|---|
| 2026.04.08 | ₩52,226 | ₩52,800 | ₩49,794 | ₩50,088 | -4.09% | 212.9만 |
|---|
| 2026.04.07 | ₩50,542 | ₩52,119 | ₩49,834 | ₩50,742 | +0.40% | 106.7만 |
|---|
| 2026.04.06 | ₩50,341 | ₩51,424 | ₩50,194 | ₩50,889 | +1.09% | 132.3만 |
|---|
| 2026.04.02 | ₩50,529 | ₩52,239 | ₩49,994 | ₩50,488 | -0.08% | 115.3만 |
|---|
| 2026.04.01 | ₩50,114 | ₩52,119 | ₩48,738 | ₩50,956 | +1.68% | 143만 |
|---|
| 2026.03.31 | ₩49,125 | ₩50,301 | ₩48,283 | ₩49,700 | +1.17% | 148.8만 |
|---|
| 2026.03.30 | ₩47,682 | ₩49,152 | ₩47,682 | ₩48,404 | +1.51% | 132.4만 |
|---|
| 2026.03.27 | ₩48,698 | ₩49,018 | ₩46,479 | ₩47,254 | -2.96% | 154.2만 |
|---|
| 2026.03.26 | ₩47,241 | ₩50,863 | ₩46,920 | ₩50,141 | +6.14% | 139.9만 |
|---|
| 2026.03.25 | ₩49,513 | ₩50,341 | ₩46,159 | ₩47,695 | -3.67% | 175.2만 |
|---|
| 2026.03.24 | ₩50,782 | ₩50,876 | ₩48,965 | ₩49,059 | -3.39% | 179.3만 |
|---|
| 2026.03.23 | ₩50,796 | ₩52,359 | ₩50,435 | ₩51,638 | +1.66% | 170.2만 |
|---|
| 2026.03.20 | ₩49,673 | ₩50,782 | ₩48,190 | ₩50,288 | +1.24% | 256.2만 |
|---|
| 2026.03.19 | ₩48,965 | ₩51,143 | ₩48,965 | ₩50,047 | +2.21% | 127.4만 |
|---|
| 2026.03.18 | ₩49,753 | ₩51,197 | ₩49,406 | ₩49,540 | -0.43% | 142.8만 |
|---|
| 2026.03.17 | ₩50,395 | ₩51,651 | ₩50,301 | ₩50,716 | +0.64% | 154.7만 |
|---|
| 2026.03.16 | ₩50,689 | ₩51,571 | ₩49,900 | ₩49,954 | -1.45% | 163.4만 |
|---|
| 2026.03.13 | ₩52,279 | ₩52,640 | ₩49,593 | ₩50,488 | -3.43% | 201만 |
|---|
| 2026.03.12 | ₩51,451 | ₩54,057 | ₩50,836 | ₩50,863 | -1.14% | 235.7만 |
|---|
| 2026.03.11 | ₩54,792 | ₩55,607 | ₩51,344 | ₩51,945 | -5.20% | 200.9만 |
|---|
| 2026.03.10 | ₩55,767 | ₩55,767 | ₩53,175 | ₩54,377 | -2.49% | 189.9만 |
|---|
| 2026.03.09 | ₩55,366 | ₩56,141 | ₩54,070 | ₩55,914 | +0.99% | 251만 |
|---|
| 2026.03.06 | ₩52,680 | ₩56,689 | ₩52,319 | ₩56,155 | +6.60% | 299.4만 |
|---|
| 2026.03.05 | ₩52,146 | ₩54,698 | ₩52,039 | ₩53,014 | +1.67% | 246만 |
|---|
| 2026.03.04 | ₩49,446 | ₩52,640 | ₩49,312 | ₩52,346 | +5.86% | 278.2만 |
|---|
| 2026.03.03 | ₩46,680 | ₩49,326 | ₩46,346 | ₩49,206 | +5.41% | 271.9만 |
|---|
| 2026.03.02 | ₩48,123 | ₩49,419 | ₩47,575 | ₩48,297 | +0.36% | 234.3만 |
|---|
| 2026.02.27 | ₩48,136 | ₩48,871 | ₩46,519 | ₩48,711 | +1.19% | 332.9만 |
|---|
| 2026.02.26 | ₩46,506 | ₩50,702 | ₩46,439 | ₩49,633 | +6.72% | 323.2만 |
|---|
| 2026.02.25 | ₩47,161 | ₩47,562 | ₩45,517 | ₩46,078 | -2.30% | 363.2만 |
|---|
| 2026.02.24 | ₩46,265 | ₩49,165 | ₩46,239 | ₩47,027 | +1.65% | 315만 |
|---|
| 2026.02.23 | ₩52,466 | ₩52,747 | ₩45,317 | ₩46,212 | -11.92% | 539.9만 |
|---|
| 2026.02.20 | ₩45,918 | ₩54,310 | ₩45,918 | ₩52,787 | +14.96% | 1456.8만 |
|---|
| 2026.02.19 | ₩38,889 | ₩39,731 | ₩38,341 | ₩39,276 | +1.00% | 383.1만 |
|---|
| 2026.02.18 | ₩38,795 | ₩39,811 | ₩38,234 | ₩39,503 | +1.83% | 233.1만 |
|---|
| 2026.02.17 | ₩40,452 | ₩41,147 | ₩38,220 | ₩38,755 | -4.20% | 350.9만 |
|---|
| 2026.02.13 | ₩38,274 | ₩41,134 | ₩37,886 | ₩40,345 | +5.41% | 392.5만 |
|---|
| 2026.02.12 | ₩37,272 | ₩38,595 | ₩36,229 | ₩37,953 | +1.83% | 387.3만 |
|---|
| 2026.02.11 | ₩38,448 | ₩39,156 | ₩35,975 | ₩37,566 | -2.29% | 1534.4만 |
|---|
| 2026.02.10 | ₩38,488 | ₩39,610 | ₩37,860 | ₩38,648 | +0.42% | 477.5만 |
|---|
| 2026.02.09 | ₩35,588 | ₩37,165 | ₩35,174 | ₩36,577 | +2.78% | 154.3만 |
|---|
| 2026.02.06 | ₩34,345 | ₩36,189 | ₩34,198 | ₩36,122 | +5.18% | 161.1만 |
|---|
| 2026.02.05 | ₩34,225 | ₩35,468 | ₩33,169 | ₩33,984 | -0.70% | 246.7만 |
|---|
| 2026.02.04 | ₩32,795 | ₩35,401 | ₩32,795 | ₩35,321 | +7.70% | 283.3만 |
|---|
| 2026.02.03 | ₩34,799 | ₩35,013 | ₩32,260 | ₩33,169 | -4.69% | 224만 |
|---|
| 2026.02.02 | ₩34,586 | ₩35,481 | ₩34,185 | ₩35,321 | +2.13% | 209만 |
|---|
| 2026.01.30 | ₩33,837 | ₩34,706 | ₩33,490 | ₩34,586 | +2.21% | 131.1만 |
|---|
| 2026.01.29 | ₩35,802 | ₩35,802 | ₩33,463 | ₩34,158 | -4.59% | 160.5만 |
|---|
| 2026.01.28 | ₩36,537 | ₩36,791 | ₩35,909 | ₩36,069 | -1.28% | 138.9만 |
|---|
| 2026.01.27 | ₩37,138 | ₩37,205 | ₩35,441 | ₩36,149 | -2.66% | 113.5만 |
|---|
| 2026.01.26 | ₩36,069 | ₩37,165 | ₩35,762 | ₩36,724 | +1.82% | 144.7만 |
|---|
| 2026.01.23 | ₩36,189 | ₩37,312 | ₩35,748 | ₩35,842 | -0.96% | 129.4만 |
|---|
| 2026.01.22 | ₩35,000 | ₩36,323 | ₩34,612 | ₩36,256 | +3.59% | 153.9만 |
|---|
| 2026.01.21 | ₩34,706 | ₩35,280 | ₩34,532 | ₩34,612 | -0.27% | 194.8만 |
|---|
| 2026.01.20 | ₩34,345 | ₩35,321 | ₩34,145 | ₩34,492 | +0.43% | 195.2만 |
|---|
| 2026.01.16 | ₩35,681 | ₩35,855 | ₩34,746 | ₩35,147 | -1.50% | 162.3만 |
|---|
| 2026.01.15 | ₩38,301 | ₩38,728 | ₩35,962 | ₩36,002 | -6.00% | 147.1만 |
|---|
| 2026.01.14 | ₩37,940 | ₩39,517 | ₩37,659 | ₩38,555 | +1.62% | 117.2만 |
|---|
| 2026.01.13 | ₩39,477 | ₩39,797 | ₩37,606 | ₩38,060 | -3.59% | 101만 |
|---|
| 2026.01.12 | ₩39,690 | ₩40,131 | ₩38,942 | ₩39,437 | -0.64% | 126.9만 |
|---|
| 2026.01.09 | ₩38,648 | ₩40,011 | ₩37,806 | ₩39,931 | +3.32% | 108.1만 |
|---|
| 2026.01.08 | ₩38,555 | ₩39,089 | ₩37,472 | ₩38,728 | +0.45% | 96.2만 |
|---|
| 2026.01.07 | ₩38,448 | ₩39,022 | ₩38,033 | ₩38,862 | +1.08% | 117.1만 |
|---|
| 2026.01.06 | ₩37,044 | ₩38,541 | ₩36,844 | ₩38,488 | +3.90% | 131.2만 |
|---|
| 2026.01.05 | ₩36,617 | ₩38,167 | ₩36,483 | ₩37,205 | +1.61% | 117.6만 |
|---|
| 2026.01.02 | ₩38,742 | ₩38,929 | ₩36,537 | ₩36,871 | -4.83% | 127.4만 |
|---|
| 2025.12.31 | ₩38,982 | ₩39,169 | ₩38,555 | ₩38,595 | -0.99% | 84.2만 |
|---|
| 2025.12.30 | ₩39,343 | ₩39,637 | ₩39,089 | ₩39,223 | -0.31% | 60.6만 |
|---|
| 2025.12.29 | ₩39,223 | ₩39,864 | ₩38,755 | ₩39,490 | +0.68% | 82.1만 |
|---|
| 2025.12.26 | ₩39,049 | ₩39,610 | ₩38,822 | ₩39,503 | +1.16% | 50.3만 |
|---|
| 2025.12.24 | ₩38,996 | ₩39,290 | ₩38,902 | ₩39,102 | +0.27% | 52.1만 |
|---|
| 2025.12.23 | ₩39,316 | ₩39,637 | ₩38,595 | ₩39,076 | -0.61% | 101.5만 |
|---|
| 2025.12.22 | ₩39,624 | ₩39,944 | ₩39,396 | ₩39,637 | +0.03% | 96만 |
|---|
| 2025.12.19 | ₩39,704 | ₩39,771 | ₩39,249 | ₩39,584 | -0.30% | 152.5만 |
|---|
| 2025.12.18 | ₩39,837 | ₩40,532 | ₩39,423 | ₩39,557 | -0.70% | 120.1만 |
|---|
| 2025.12.17 | ₩39,931 | ₩41,027 | ₩39,330 | ₩39,450 | -1.20% | 128만 |
|---|
| 2025.12.16 | ₩38,915 | ₩39,944 | ₩38,822 | ₩39,690 | +1.99% | 121.2만 |
|---|
| 2025.12.15 | ₩41,561 | ₩41,815 | ₩38,835 | ₩38,982 | -6.21% | 122.8만 |
|---|
| 2025.12.12 | ₩41,468 | ₩41,909 | ₩41,094 | ₩41,521 | +0.13% | 110.8만 |
|---|
| 2025.12.11 | ₩41,308 | ₩41,775 | ₩40,880 | ₩41,388 | +0.19% | 112.7만 |
|---|
| 2025.12.10 | ₩40,653 | ₩41,321 | ₩40,439 | ₩41,120 | +1.15% | 109.5만 |
|---|
| 2025.12.09 | ₩39,330 | ₩40,719 | ₩39,223 | ₩40,572 | +3.16% | 119.9만 |
|---|
| 2025.12.08 | ₩39,824 | ₩40,185 | ₩39,330 | ₩39,543 | -0.70% | 142.8만 |
|---|
| 2025.12.05 | ₩38,915 | ₩39,998 | ₩38,755 | ₩39,677 | +1.96% | 126.4만 |
|---|
| 2025.12.04 | ₩39,009 | ₩39,410 | ₩38,381 | ₩39,116 | +0.27% | 96.7만 |
|---|
| 2025.12.03 | ₩39,530 | ₩39,824 | ₩38,969 | ₩39,076 | -1.15% | 131.3만 |
|---|
| 2025.12.02 | ₩38,755 | ₩39,690 | ₩38,474 | ₩39,343 | +1.52% | 134.6만 |
|---|
| 2025.12.01 | ₩37,058 | ₩38,675 | ₩37,044 | ₩38,528 | +3.97% | 130.3만 |
|---|
| 2025.11.28 | ₩37,419 | ₩38,167 | ₩37,392 | ₩37,739 | +0.86% | 47.4만 |
|---|
| 2025.11.26 | ₩37,499 | ₩37,766 | ₩37,272 | ₩37,312 | -0.50% | 102.8만 |
|---|
| 2025.11.25 | ₩37,165 | ₩38,154 | ₩36,911 | ₩37,779 | +1.65% | 126.9만 |
|---|
| 2025.11.24 | ₩36,657 | ₩37,365 | ₩36,470 | ₩36,764 | +0.29% | 140.5만 |
|---|
| 2025.11.21 | ₩34,492 | ₩36,791 | ₩34,345 | ₩36,470 | +5.73% | 220.1만 |
|---|
| 2025.11.20 | ₩35,695 | ₩35,882 | ₩34,880 | ₩34,906 | -2.21% | 158.8만 |
|---|
| 2025.11.19 | ₩34,893 | ₩35,655 | ₩34,666 | ₩35,347 | +1.30% | 154.8만 |
|---|
| 2025.11.18 | ₩35,561 | ₩35,588 | ₩34,292 | ₩34,933 | -1.77% | 250.3만 |
|---|
| 2025.11.17 | ₩36,296 | ₩36,390 | ₩35,427 | ₩35,788 | -1.40% | 145.8만 |
|---|
| 2025.11.14 | ₩35,615 | ₩36,857 | ₩35,427 | ₩36,430 | +2.29% | 146.1만 |
|---|
| 2025.11.13 | ₩36,670 | ₩37,272 | ₩36,002 | ₩36,203 | -1.28% | 132.3만 |
|---|
| 2025.11.12 | ₩36,844 | ₩37,245 | ₩36,697 | ₩36,871 | +0.07% | 92.8만 |
|---|
| 2025.11.11 | ₩36,336 | ₩37,205 | ₩36,323 | ₩36,590 | +0.70% | 95.3만 |
|---|
| 2025.11.10 | ₩36,350 | ₩36,697 | ₩35,561 | ₩36,216 | -0.37% | 148.3만 |
|---|
| 2025.11.07 | ₩35,548 | ₩36,243 | ₩35,280 | ₩35,989 | +1.24% | 218.7만 |
|---|
| 2025.11.06 | ₩36,750 | ₩37,151 | ₩36,002 | ₩36,056 | -1.89% | 185.5만 |
|---|
| 2025.11.05 | ₩36,523 | ₩37,699 | ₩35,788 | ₩36,497 | -0.07% | 231.4만 |
|---|
| 2025.11.04 | ₩37,485 | ₩39,129 | ₩36,537 | ₩36,710 | -2.07% | 248.6만 |
|---|
| 2025.11.03 | ₩40,145 | ₩40,292 | ₩38,555 | ₩40,011 | -0.33% | 319.6만 |
|---|
| 2025.10.31 | ₩39,824 | ₩40,479 | ₩39,530 | ₩40,252 | +1.07% | 123.5만 |
|---|
| 2025.10.30 | ₩39,477 | ₩40,292 | ₩39,169 | ₩39,396 | -0.20% | 111.5만 |
|---|
| 2025.10.29 | ₩40,466 | ₩40,800 | ₩39,423 | ₩39,650 | -2.01% | 110.5만 |
|---|
| 2025.10.28 | ₩40,840 | ₩41,294 | ₩40,252 | ₩40,733 | -0.26% | 119.2만 |
|---|
| 2025.10.27 | ₩40,506 | ₩40,746 | ₩40,091 | ₩40,506 | 0.00% | 135.4만 |
|---|
| 2025.10.24 | ₩39,677 | ₩40,559 | ₩39,290 | ₩40,051 | +0.94% | 138.2만 |
|---|
| 2025.10.23 | ₩38,661 | ₩39,169 | ₩37,967 | ₩38,942 | +0.73% | 99.8만 |
|---|
| 2025.10.22 | ₩38,889 | ₩39,316 | ₩38,073 | ₩38,394 | -1.27% | 124.2만 |
|---|
| 2025.10.21 | ₩36,777 | ₩39,129 | ₩36,563 | ₩39,076 | +6.25% | 125.1만 |
|---|
| 2025.10.20 | ₩36,082 | ₩37,111 | ₩36,042 | ₩36,964 | +2.44% | 84.2만 |
|---|
| 2025.10.17 | ₩35,828 | ₩36,109 | ₩35,534 | ₩35,695 | -0.37% | 114.6만 |
|---|
| 2025.10.16 | ₩35,842 | ₩36,309 | ₩35,521 | ₩35,828 | -0.04% | 125.8만 |
|---|
| 2025.10.15 | ₩37,044 | ₩37,218 | ₩35,160 | ₩35,655 | -3.75% | 138.5만 |
|---|
| 2025.10.14 | ₩35,414 | ₩36,978 | ₩35,160 | ₩36,697 | +3.62% | 129.8만 |
|---|
| 2025.10.13 | ₩35,735 | ₩36,082 | ₩35,174 | ₩35,895 | +0.45% | 123.5만 |
|---|
| 2025.10.10 | ₩37,579 | ₩37,579 | ₩35,200 | ₩35,267 | -6.15% | 113.8만 |
|---|