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 | ₩106,069 | ₩107,205 | ₩105,000 | ₩105,909 | -0.15% | 91.7만 |
| 2026.10.08 | ₩103,023 | ₩105,348 | ₩102,555 | ₩104,680 | +1.61% | 154.4만 |
| 2026.10.07 | ₩102,716 | ₩104,386 | ₩101,967 | ₩102,261 | -0.44% | 108.8만 |
| 2026.10.06 | ₩105,975 | ₩107,098 | ₩101,927 | ₩103,223 | -2.60% | 117.1만 |
| 2026.10.05 | ₩104,826 | ₩107,686 | ₩103,517 | ₩105,628 | +0.76% | 170.1만 |
| 2026.10.02 | ₩105,107 | ₩106,603 | ₩103,036 | ₩104,586 | -0.50% | 126.7만 |
| 2026.10.01 | ₩102,315 | ₩105,401 | ₩100,898 | ₩104,626 | +2.26% | 131.8만 |
| 2026.09.30 | ₩98,854 | ₩102,007 | ₩98,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,803 |
| +0.96% |
| 146.6만 |
| 2026.09.29 | ₩100,778 | ₩101,700 | ₩96,583 | ₩99,442 | -1.33% | 151.9만 |
|---|
| 2026.09.28 | ₩99,402 | ₩102,702 | ₩98,467 | ₩101,713 | +2.33% | 141.8만 |
|---|
| 2026.09.25 | ₩106,216 | ₩106,804 | ₩100,979 | ₩101,754 | -4.20% | 158만 |
|---|
| 2026.09.24 | ₩105,949 | ₩108,514 | ₩105,949 | ₩106,644 | +0.66% | 169.3만 |
|---|
| 2026.09.23 | ₩105,294 | ₩109,422 | ₩104,907 | ₩105,855 | +0.53% | 226.2만 |
|---|
| 2026.09.22 | ₩103,424 | ₩106,790 | ₩102,742 | ₩106,523 | +3.00% | 247.6만 |
|---|
| 2026.09.21 | ₩97,091 | ₩103,824 | ₩97,091 | ₩103,277 | +6.37% | 144.5만 |
|---|
| 2026.09.18 | ₩100,271 | ₩100,271 | ₩95,728 | ₩96,009 | -4.25% | 281.3만 |
|---|
| 2026.09.17 | ₩97,679 | ₩100,444 | ₩96,009 | ₩99,910 | +2.28% | 118.4만 |
|---|
| 2026.09.16 | ₩94,606 | ₩100,391 | ₩94,285 | ₩98,253 | +3.86% | 151.4만 |
|---|
| 2026.09.15 | ₩95,207 | ₩97,639 | ₩93,844 | ₩96,770 | +1.64% | 132.4만 |
|---|
| 2026.09.14 | ₩93,670 | ₩97,425 | ₩92,214 | ₩96,623 | +3.15% | 197.5만 |
|---|
| 2026.09.11 | ₩91,853 | ₩94,058 | ₩90,811 | ₩92,081 | +0.25% | 104.3만 |
|---|
| 2026.09.10 | ₩93,524 | ₩94,953 | ₩91,693 | ₩92,241 | -1.37% | 116.9만 |
|---|
| 2026.09.09 | ₩94,819 | ₩95,341 | ₩92,161 | ₩93,043 | -1.87% | 104.5만 |
|---|
| 2026.09.08 | ₩96,289 | ₩96,289 | ₩92,615 | ₩93,777 | -2.61% | 137.3만 |
|---|
| 2026.09.04 | ₩100,671 | ₩102,114 | ₩97,705 | ₩98,053 | -2.60% | 115만 |
|---|
| 2026.09.03 | ₩100,070 | ₩104,145 | ₩97,679 | ₩102,021 | +1.95% | 169.7만 |
|---|
| 2026.09.02 | ₩94,165 | ₩97,331 | ₩92,815 | ₩96,971 | +2.98% | 155.3만 |
|---|
| 2026.09.01 | ₩93,537 | ₩94,566 | ₩91,907 | ₩94,552 | +1.09% | 201.4만 |
|---|
| 2026.08.31 | ₩92,040 | ₩93,216 | ₩91,199 | ₩93,016 | +1.06% | 146.6만 |
|---|
| 2026.08.28 | ₩93,096 | ₩94,098 | ₩91,907 | ₩92,695 | -0.43% | 144.2만 |
|---|
| 2026.08.27 | ₩90,651 | ₩93,230 | ₩89,328 | ₩91,560 | +1.00% | 159.8만 |
|---|
| 2026.08.26 | ₩85,040 | ₩89,128 | ₩84,171 | ₩88,259 | +3.79% | 92만 |
|---|
| 2026.08.25 | ₩90,117 | ₩90,624 | ₩86,349 | ₩87,658 | -2.73% | 148.9만 |
|---|
| 2026.08.24 | ₩88,914 | ₩90,437 | ₩88,366 | ₩89,622 | +0.80% | 104.2만 |
|---|
| 2026.08.21 | ₩87,191 | ₩89,609 | ₩84,906 | ₩89,529 | +2.68% | 162.8만 |
|---|
| 2026.08.20 | ₩88,313 | ₩89,128 | ₩86,456 | ₩87,618 | -0.79% | 162.8만 |
|---|
| 2026.08.19 | ₩85,935 | ₩89,515 | ₩85,681 | ₩88,099 | +2.52% | 126만 |
|---|
| 2026.08.18 | ₩85,507 | ₩88,553 | ₩85,414 | ₩87,097 | +1.86% | 147.6만 |
|---|
| 2026.08.17 | ₩84,719 | ₩86,990 | ₩84,011 | ₩85,601 | +1.04% | 119.8만 |
|---|
| 2026.08.14 | ₩90,464 | ₩90,838 | ₩84,746 | ₩86,162 | -4.76% | 120.5만 |
|---|
| 2026.08.13 | ₩84,478 | ₩91,453 | ₩84,104 | ₩90,557 | +7.20% | 163만 |
|---|
| 2026.08.12 | ₩83,102 | ₩84,545 | ₩81,953 | ₩84,011 | +1.09% | 130.2만 |
|---|
| 2026.08.11 | ₩85,227 | ₩86,563 | ₩83,303 | ₩84,772 | -0.53% | 115.9만 |
|---|
| 2026.08.10 | ₩83,730 | ₩86,776 | ₩83,610 | ₩85,641 | +2.28% | 166.6만 |
|---|
| 2026.08.07 | ₩84,171 | ₩86,416 | ₩83,116 | ₩84,185 | +0.02% | 294.7만 |
|---|
| 2026.08.06 | ₩80,711 | ₩82,835 | ₩79,695 | ₩82,595 | +2.33% | 176.3만 |
|---|
| 2026.08.05 | ₩81,619 | ₩83,022 | ₩80,724 | ₩82,140 | +0.64% | 223.5만 |
|---|
| 2026.08.04 | ₩75,567 | ₩81,165 | ₩74,832 | ₩81,058 | +7.27% | 276.2만 |
|---|
| 2026.08.03 | ₩75,647 | ₩78,239 | ₩75,073 | ₩76,556 | +1.20% | 185.8만 |
|---|
| 2026.07.31 | ₩70,517 | ₩75,180 | ₩70,290 | ₩74,311 | +5.38% | 203.5만 |
|---|
| 2026.07.30 | ₩75,153 | ₩75,714 | ₩70,984 | ₩71,452 | -4.92% | 235.1만 |
|---|
| 2026.07.29 | ₩75,874 | ₩78,800 | ₩75,019 | ₩76,930 | +1.39% | 247.8만 |
|---|
| 2026.07.28 | ₩73,803 | ₩76,435 | ₩73,069 | ₩76,061 | +3.06% | 298.1만 |
|---|
| 2026.07.27 | ₩66,281 | ₩73,884 | ₩66,175 | ₩71,746 | +8.24% | 548.8만 |
|---|
| 2026.07.24 | ₩54,110 | ₩66,990 | ₩53,843 | ₩64,545 | +19.28% | 892.3만 |
|---|
| 2026.07.23 | ₩50,917 | ₩53,415 | ₩49,554 | ₩51,598 | +1.34% | 485.6만 |
|---|
| 2026.07.22 | ₩51,879 | ₩52,507 | ₩49,688 | ₩50,316 | -3.01% | 171.4만 |
|---|
| 2026.07.21 | ₩52,854 | ₩54,791 | ₩52,226 | ₩52,854 | 0.00% | 178.4만 |
|---|
| 2026.07.20 | ₩54,524 | ₩55,526 | ₩53,522 | ₩54,431 | -0.17% | 163.2만 |
|---|
| 2026.07.17 | ₩55,366 | ₩57,223 | ₩54,765 | ₩55,206 | -0.29% | 151.2만 |
|---|
| 2026.07.16 | ₩54,765 | ₩56,127 | ₩53,950 | ₩55,807 | +1.90% | 142.3만 |
|---|
| 2026.07.15 | ₩55,834 | ₩56,488 | ₩53,763 | ₩54,364 | -2.63% | 133.5만 |
|---|
| 2026.07.14 | ₩53,629 | ₩56,034 | ₩52,921 | ₩55,179 | +2.89% | 123.6만 |
|---|
| 2026.07.13 | ₩56,649 | ₩57,811 | ₩55,646 | ₩56,181 | -0.83% | 132.9만 |
|---|
| 2026.07.10 | ₩55,272 | ₩57,076 | ₩55,032 | ₩55,807 | +0.97% | 123.5만 |
|---|
| 2026.07.09 | ₩51,411 | ₩54,711 | ₩50,703 | ₩54,698 | +6.39% | 93만 |
|---|
| 2026.07.08 | ₩53,482 | ₩54,204 | ₩51,946 | ₩52,734 | -1.40% | 186.1만 |
|---|
| 2026.07.07 | ₩53,990 | ₩57,544 | ₩53,803 | ₩54,297 | +0.57% | 269만 |
|---|
| 2026.07.06 | ₩52,707 | ₩53,348 | ₩51,344 | ₩52,427 | -0.53% | 133.1만 |
|---|
| 2026.07.02 | ₩53,816 | ₩55,219 | ₩53,362 | ₩53,455 | -0.67% | 135.1만 |
|---|
| 2026.07.01 | ₩53,616 | ₩55,727 | ₩52,801 | ₩54,765 | +2.14% | 152.2만 |
|---|
| 2026.06.30 | ₩51,197 | ₩52,467 | ₩50,543 | ₩52,079 | +1.72% | 192.5만 |
|---|
| 2026.06.29 | ₩51,318 | ₩53,348 | ₩50,810 | ₩52,226 | +1.77% | 177.6만 |
|---|
| 2026.06.26 | ₩46,588 | ₩49,741 | ₩46,588 | ₩49,674 | +6.62% | 311.1만 |
|---|
| 2026.06.25 | ₩46,829 | ₩48,191 | ₩46,120 | ₩46,294 | -1.14% | 139.9만 |
|---|
| 2026.06.24 | ₩46,815 | ₩48,752 | ₩46,762 | ₩47,897 | +2.31% | 127.9만 |
|---|
| 2026.06.23 | ₩46,735 | ₩47,577 | ₩46,014 | ₩47,323 | +1.26% | 134.8만 |
|---|
| 2026.06.22 | ₩46,655 | ₩47,537 | ₩44,651 | ₩46,548 | -0.23% | 146.4만 |
|---|
| 2026.06.18 | ₩47,109 | ₩47,817 | ₩46,120 | ₩46,788 | -0.68% | 208.1만 |
|---|
| 2026.06.17 | ₩50,463 | ₩50,997 | ₩47,296 | ₩47,483 | -5.90% | 151.5만 |
|---|
| 2026.06.16 | ₩50,676 | ₩52,654 | ₩49,955 | ₩50,837 | +0.32% | 115.5만 |
|---|
| 2026.06.15 | ₩52,213 | ₩52,908 | ₩50,930 | ₩51,197 | -1.94% | 150.6만 |
|---|
| 2026.06.12 | ₩50,569 | ₩51,986 | ₩49,127 | ₩51,625 | +2.09% | 127.2만 |
|---|
| 2026.06.11 | ₩50,877 | ₩51,505 | ₩48,993 | ₩50,329 | -1.08% | 111.9만 |
|---|
| 2026.06.10 | ₩51,264 | ₩52,707 | ₩50,743 | ₩51,745 | +0.94% | 119.1만 |
|---|
| 2026.06.09 | ₩53,789 | ₩54,524 | ₩50,583 | ₩52,387 | -2.61% | 156.7만 |
|---|
| 2026.06.08 | ₩55,713 | ₩56,421 | ₩54,270 | ₩54,604 | -1.99% | 117.7만 |
|---|
| 2026.06.05 | ₩58,719 | ₩59,828 | ₩54,845 | ₩56,502 | -3.78% | 120.4만 |
|---|
| 2026.06.04 | ₩59,494 | ₩60,844 | ₩58,105 | ₩58,826 | -1.12% | 125.3만 |
|---|
| 2026.06.03 | ₩60,897 | ₩60,897 | ₩58,345 | ₩58,746 | -3.53% | 148.3만 |
|---|
| 2026.06.02 | ₩63,155 | ₩63,195 | ₩60,389 | ₩61,953 | -1.90% | 217.3만 |
|---|
| 2026.06.01 | ₩59,454 | ₩66,602 | ₩57,784 | ₩65,600 | +10.34% | 238.8만 |
|---|
| 2026.05.29 | ₩56,555 | ₩58,466 | ₩55,112 | ₩57,864 | +2.32% | 224.4만 |
|---|
| 2026.05.28 | ₩56,007 | ₩56,889 | ₩54,471 | ₩55,927 | -0.14% | 119.1만 |
|---|
| 2026.05.27 | ₩55,914 | ₩57,771 | ₩55,326 | ₩55,580 | -0.60% | 104.7만 |
|---|
| 2026.05.26 | ₩56,996 | ₩58,065 | ₩56,234 | ₩56,849 | -0.26% | 98.8만 |
|---|
| 2026.05.22 | ₩56,902 | ₩59,294 | ₩56,902 | ₩58,172 | +2.23% | 105만 |
|---|
| 2026.05.21 | ₩56,381 | ₩56,902 | ₩54,805 | ₩56,408 | +0.05% | 176.1만 |
|---|
| 2026.05.20 | ₩56,047 | ₩58,319 | ₩54,110 | ₩58,132 | +3.72% | 148만 |
|---|
| 2026.05.19 | ₩56,114 | ₩57,597 | ₩53,616 | ₩56,902 | +1.40% | 199.8만 |
|---|
| 2026.05.18 | ₩54,110 | ₩55,940 | ₩53,442 | ₩54,351 | +0.44% | 196.9만 |
|---|
| 2026.05.15 | ₩53,014 | ₩55,459 | ₩53,014 | ₩54,845 | +3.45% | 181.2만 |
|---|
| 2026.05.14 | ₩52,119 | ₩53,990 | ₩51,344 | ₩52,574 | +0.87% | 164.7만 |
|---|
| 2026.05.13 | ₩55,486 | ₩55,847 | ₩50,823 | ₩51,745 | -6.74% | 289.8만 |
|---|
| 2026.05.12 | ₩59,093 | ₩59,307 | ₩55,633 | ₩55,940 | -5.34% | 220만 |
|---|
| 2026.05.11 | ₩60,122 | ₩64,037 | ₩58,452 | ₩59,615 | -0.84% | 255.6만 |
|---|
| 2026.05.08 | ₩59,641 | ₩62,260 | ₩51,718 | ₩60,964 | +2.22% | 477.8만 |
|---|
| 2026.05.07 | ₩62,634 | ₩64,050 | ₩60,162 | ₩60,643 | -3.18% | 390.2만 |
|---|
| 2026.05.06 | ₩62,848 | ₩63,663 | ₩60,964 | ₩61,084 | -2.81% | 224.3만 |
|---|
| 2026.05.05 | ₩63,329 | ₩64,892 | ₩62,634 | ₩63,796 | +0.74% | 175.8만 |
|---|
| 2026.05.04 | ₩60,563 | ₩64,130 | ₩59,828 | ₩63,128 | +4.24% | 191.9만 |
|---|
| 2026.05.01 | ₩57,610 | ₩61,605 | ₩57,423 | ₩60,229 | +4.55% | 283.8만 |
|---|
| 2026.04.30 | ₩52,961 | ₩53,963 | ₩51,531 | ₩53,736 | +1.46% | 131.5만 |
|---|
| 2026.04.29 | ₩52,427 | ₩53,829 | ₩51,705 | ₩53,696 | +2.42% | 93.4만 |
|---|
| 2026.04.28 | ₩54,377 | ₩55,526 | ₩52,774 | ₩52,867 | -2.78% | 120.9만 |
|---|
| 2026.04.27 | ₩54,337 | ₩54,778 | ₩52,881 | ₩54,030 | -0.57% | 109.5만 |
|---|
| 2026.04.24 | ₩52,387 | ₩54,885 | ₩51,465 | ₩54,644 | +4.31% | 124.7만 |
|---|
| 2026.04.23 | ₩53,709 | ₩54,057 | ₩50,476 | ₩51,612 | -3.91% | 150.6만 |
|---|
| 2026.04.22 | ₩55,646 | ₩56,889 | ₩54,778 | ₩55,446 | -0.36% | 135.9만 |
|---|
| 2026.04.21 | ₩53,789 | ₩58,559 | ₩53,335 | ₩55,232 | +2.68% | 192.7만 |
|---|
| 2026.04.20 | ₩53,495 | ₩54,885 | ₩52,119 | ₩53,723 | +0.42% | 192.1만 |
|---|
| 2026.04.17 | ₩55,139 | ₩55,780 | ₩53,455 | ₩53,963 | -2.13% | 141.7만 |
|---|
| 2026.04.16 | ₩52,827 | ₩54,097 | ₩52,226 | ₩53,883 | +2.00% | 142.8만 |
|---|
| 2026.04.15 | ₩50,342 | ₩51,986 | ₩50,115 | ₩51,718 | +2.73% | 101.4만 |
|---|
| 2026.04.14 | ₩49,968 | ₩51,050 | ₩49,380 | ₩49,661 | -0.61% | 140만 |
|---|
| 2026.04.13 | ₩44,798 | ₩49,514 | ₩44,798 | ₩49,274 | +9.99% | 172.1만 |
|---|
| 2026.04.10 | ₩49,287 | ₩49,915 | ₩44,156 | ₩44,744 | -9.22% | 207.7만 |
|---|
| 2026.04.09 | ₩49,554 | ₩49,821 | ₩47,871 | ₩49,327 | -0.46% | 121.8만 |
|---|
| 2026.04.08 | ₩52,213 | ₩52,787 | ₩49,781 | ₩50,075 | -4.09% | 212.9만 |
|---|
| 2026.04.07 | ₩50,529 | ₩52,106 | ₩49,821 | ₩50,730 | +0.40% | 106.7만 |
|---|
| 2026.04.06 | ₩50,329 | ₩51,411 | ₩50,182 | ₩50,877 | +1.09% | 132.3만 |
|---|
| 2026.04.02 | ₩50,516 | ₩52,226 | ₩49,982 | ₩50,476 | -0.08% | 115.3만 |
|---|
| 2026.04.01 | ₩50,102 | ₩52,106 | ₩48,726 | ₩50,944 | +1.68% | 143만 |
|---|
| 2026.03.31 | ₩49,113 | ₩50,289 | ₩48,271 | ₩49,688 | +1.17% | 148.8만 |
|---|
| 2026.03.30 | ₩47,670 | ₩49,140 | ₩47,670 | ₩48,392 | +1.51% | 132.4만 |
|---|
| 2026.03.27 | ₩48,686 | ₩49,006 | ₩46,468 | ₩47,243 | -2.96% | 154.2만 |
|---|
| 2026.03.26 | ₩47,229 | ₩50,850 | ₩46,909 | ₩50,129 | +6.14% | 139.9만 |
|---|
| 2026.03.25 | ₩49,501 | ₩50,329 | ₩46,147 | ₩47,684 | -3.67% | 175.2만 |
|---|
| 2026.03.24 | ₩50,770 | ₩50,863 | ₩48,953 | ₩49,046 | -3.39% | 179.3만 |
|---|
| 2026.03.23 | ₩50,783 | ₩52,346 | ₩50,423 | ₩51,625 | +1.66% | 170.2만 |
|---|
| 2026.03.20 | ₩49,661 | ₩50,770 | ₩48,178 | ₩50,276 | +1.24% | 256.2만 |
|---|
| 2026.03.19 | ₩48,953 | ₩51,131 | ₩48,953 | ₩50,035 | +2.21% | 127.4만 |
|---|
| 2026.03.18 | ₩49,741 | ₩51,184 | ₩49,394 | ₩49,527 | -0.43% | 142.8만 |
|---|
| 2026.03.17 | ₩50,382 | ₩51,638 | ₩50,289 | ₩50,703 | +0.64% | 154.7만 |
|---|
| 2026.03.16 | ₩50,676 | ₩51,558 | ₩49,888 | ₩49,942 | -1.45% | 163.4만 |
|---|
| 2026.03.13 | ₩52,266 | ₩52,627 | ₩49,581 | ₩50,476 | -3.43% | 201만 |
|---|
| 2026.03.12 | ₩51,438 | ₩54,043 | ₩50,823 | ₩50,850 | -1.14% | 235.7만 |
|---|
| 2026.03.11 | ₩54,778 | ₩55,593 | ₩51,331 | ₩51,932 | -5.20% | 200.9만 |
|---|
| 2026.03.10 | ₩55,753 | ₩55,753 | ₩53,161 | ₩54,364 | -2.49% | 189.9만 |
|---|
| 2026.03.09 | ₩55,353 | ₩56,127 | ₩54,057 | ₩55,900 | +0.99% | 251만 |
|---|
| 2026.03.06 | ₩52,667 | ₩56,675 | ₩52,306 | ₩56,141 | +6.60% | 299.4만 |
|---|
| 2026.03.05 | ₩52,133 | ₩54,685 | ₩52,026 | ₩53,001 | +1.67% | 246만 |
|---|
| 2026.03.04 | ₩49,434 | ₩52,627 | ₩49,300 | ₩52,333 | +5.86% | 278.2만 |
|---|
| 2026.03.03 | ₩46,668 | ₩49,314 | ₩46,334 | ₩49,193 | +5.41% | 271.9만 |
|---|
| 2026.03.02 | ₩48,111 | ₩49,407 | ₩47,563 | ₩48,285 | +0.36% | 234.3만 |
|---|
| 2026.02.27 | ₩48,125 | ₩48,859 | ₩46,508 | ₩48,699 | +1.19% | 332.9만 |
|---|
| 2026.02.26 | ₩46,495 | ₩50,690 | ₩46,428 | ₩49,621 | +6.72% | 323.2만 |
|---|
| 2026.02.25 | ₩47,149 | ₩47,550 | ₩45,506 | ₩46,067 | -2.30% | 363.2만 |
|---|
| 2026.02.24 | ₩46,254 | ₩49,153 | ₩46,227 | ₩47,016 | +1.65% | 315만 |
|---|
| 2026.02.23 | ₩52,453 | ₩52,734 | ₩45,305 | ₩46,201 | -11.92% | 539.9만 |
|---|
| 2026.02.20 | ₩45,907 | ₩54,297 | ₩45,907 | ₩52,774 | +14.96% | 1456.8만 |
|---|
| 2026.02.19 | ₩38,879 | ₩39,721 | ₩38,331 | ₩39,267 | +1.00% | 383.1만 |
|---|
| 2026.02.18 | ₩38,786 | ₩39,801 | ₩38,224 | ₩39,494 | +1.83% | 233.1만 |
|---|
| 2026.02.17 | ₩40,442 | ₩41,137 | ₩38,211 | ₩38,745 | -4.20% | 350.9만 |
|---|
| 2026.02.13 | ₩38,264 | ₩41,124 | ₩37,877 | ₩40,335 | +5.41% | 392.5만 |
|---|
| 2026.02.12 | ₩37,262 | ₩38,585 | ₩36,220 | ₩37,944 | +1.83% | 387.3만 |
|---|
| 2026.02.11 | ₩38,438 | ₩39,146 | ₩35,966 | ₩37,556 | -2.29% | 1534.4만 |
|---|
| 2026.02.10 | ₩38,478 | ₩39,601 | ₩37,850 | ₩38,639 | +0.42% | 477.5만 |
|---|
| 2026.02.09 | ₩35,579 | ₩37,156 | ₩35,165 | ₩36,568 | +2.78% | 154.3만 |
|---|
| 2026.02.06 | ₩34,336 | ₩36,180 | ₩34,190 | ₩36,113 | +5.18% | 161.1만 |
|---|
| 2026.02.05 | ₩34,216 | ₩35,459 | ₩33,161 | ₩33,976 | -0.70% | 246.7만 |
|---|
| 2026.02.04 | ₩32,787 | ₩35,392 | ₩32,787 | ₩35,312 | +7.70% | 283.3만 |
|---|
| 2026.02.03 | ₩34,791 | ₩35,005 | ₩32,252 | ₩33,161 | -4.69% | 224만 |
|---|
| 2026.02.02 | ₩34,577 | ₩35,472 | ₩34,176 | ₩35,312 | +2.13% | 209만 |
|---|
| 2026.01.30 | ₩33,829 | ₩34,697 | ₩33,481 | ₩34,577 | +2.21% | 131.1만 |
|---|
| 2026.01.29 | ₩35,793 | ₩35,793 | ₩33,455 | ₩34,149 | -4.59% | 160.5만 |
|---|
| 2026.01.28 | ₩36,528 | ₩36,781 | ₩35,900 | ₩36,060 | -1.28% | 138.9만 |
|---|
| 2026.01.27 | ₩37,129 | ₩37,196 | ₩35,432 | ₩36,140 | -2.66% | 113.5만 |
|---|
| 2026.01.26 | ₩36,060 | ₩37,156 | ₩35,753 | ₩36,715 | +1.82% | 144.7만 |
|---|
| 2026.01.23 | ₩36,180 | ₩37,303 | ₩35,739 | ₩35,833 | -0.96% | 129.4만 |
|---|
| 2026.01.22 | ₩34,991 | ₩36,314 | ₩34,604 | ₩36,247 | +3.59% | 153.9만 |
|---|
| 2026.01.21 | ₩34,697 | ₩35,272 | ₩34,524 | ₩34,604 | -0.27% | 194.8만 |
|---|
| 2026.01.20 | ₩34,336 | ₩35,312 | ₩34,136 | ₩34,483 | +0.43% | 195.2만 |
|---|
| 2026.01.16 | ₩35,673 | ₩35,846 | ₩34,737 | ₩35,138 | -1.50% | 162.3만 |
|---|
| 2026.01.15 | ₩38,291 | ₩38,719 | ₩35,953 | ₩35,993 | -6.00% | 147.1만 |
|---|
| 2026.01.14 | ₩37,930 | ₩39,507 | ₩37,650 | ₩38,545 | +1.62% | 117.2만 |
|---|
| 2026.01.13 | ₩39,467 | ₩39,788 | ₩37,596 | ₩38,051 | -3.59% | 101만 |
|---|
| 2026.01.12 | ₩39,681 | ₩40,122 | ₩38,932 | ₩39,427 | -0.64% | 126.9만 |
|---|
| 2026.01.09 | ₩38,639 | ₩40,001 | ₩37,797 | ₩39,921 | +3.32% | 108.1만 |
|---|
| 2026.01.08 | ₩38,545 | ₩39,079 | ₩37,463 | ₩38,719 | +0.45% | 96.2만 |
|---|
| 2026.01.07 | ₩38,438 | ₩39,013 | ₩38,024 | ₩38,852 | +1.08% | 117.1만 |
|---|
| 2026.01.06 | ₩37,035 | ₩38,532 | ₩36,835 | ₩38,478 | +3.90% | 131.2만 |
|---|
| 2026.01.05 | ₩36,608 | ₩38,158 | ₩36,474 | ₩37,196 | +1.61% | 117.6만 |
|---|
| 2026.01.02 | ₩38,732 | ₩38,919 | ₩36,528 | ₩36,862 | -4.83% | 127.4만 |
|---|
| 2025.12.31 | ₩38,973 | ₩39,160 | ₩38,545 | ₩38,585 | -0.99% | 84.2만 |
|---|
| 2025.12.30 | ₩39,333 | ₩39,627 | ₩39,079 | ₩39,213 | -0.31% | 60.6만 |
|---|
| 2025.12.29 | ₩39,213 | ₩39,854 | ₩38,745 | ₩39,480 | +0.68% | 82.1만 |
|---|
| 2025.12.26 | ₩39,039 | ₩39,601 | ₩38,812 | ₩39,494 | +1.16% | 50.3만 |
|---|
| 2025.12.24 | ₩38,986 | ₩39,280 | ₩38,892 | ₩39,093 | +0.27% | 52.1만 |
|---|
| 2025.12.23 | ₩39,307 | ₩39,627 | ₩38,585 | ₩39,066 | -0.61% | 101.5만 |
|---|
| 2025.12.22 | ₩39,614 | ₩39,935 | ₩39,387 | ₩39,627 | +0.03% | 96만 |
|---|
| 2025.12.19 | ₩39,694 | ₩39,761 | ₩39,240 | ₩39,574 | -0.30% | 152.5만 |
|---|
| 2025.12.18 | ₩39,828 | ₩40,522 | ₩39,413 | ₩39,547 | -0.70% | 120.1만 |
|---|
| 2025.12.17 | ₩39,921 | ₩41,017 | ₩39,320 | ₩39,440 | -1.20% | 128만 |
|---|
| 2025.12.16 | ₩38,906 | ₩39,935 | ₩38,812 | ₩39,681 | +1.99% | 121.2만 |
|---|
| 2025.12.15 | ₩41,551 | ₩41,805 | ₩38,826 | ₩38,973 | -6.21% | 122.8만 |
|---|
| 2025.12.12 | ₩41,458 | ₩41,899 | ₩41,084 | ₩41,511 | +0.13% | 110.8만 |
|---|
| 2025.12.11 | ₩41,297 | ₩41,765 | ₩40,870 | ₩41,377 | +0.19% | 112.7만 |
|---|
| 2025.12.10 | ₩40,643 | ₩41,311 | ₩40,429 | ₩41,110 | +1.15% | 109.5만 |
|---|
| 2025.12.09 | ₩39,320 | ₩40,709 | ₩39,213 | ₩40,562 | +3.16% | 119.9만 |
|---|
| 2025.12.08 | ₩39,814 | ₩40,175 | ₩39,320 | ₩39,534 | -0.70% | 142.8만 |
|---|
| 2025.12.05 | ₩38,906 | ₩39,988 | ₩38,745 | ₩39,667 | +1.96% | 126.4만 |
|---|
| 2025.12.04 | ₩38,999 | ₩39,400 | ₩38,371 | ₩39,106 | +0.27% | 96.7만 |
|---|
| 2025.12.03 | ₩39,520 | ₩39,814 | ₩38,959 | ₩39,066 | -1.15% | 131.3만 |
|---|
| 2025.12.02 | ₩38,745 | ₩39,681 | ₩38,465 | ₩39,333 | +1.52% | 134.6만 |
|---|
| 2025.12.01 | ₩37,049 | ₩38,665 | ₩37,035 | ₩38,518 | +3.97% | 130.3만 |
|---|
| 2025.11.28 | ₩37,409 | ₩38,158 | ₩37,383 | ₩37,730 | +0.86% | 47.4만 |
|---|
| 2025.11.26 | ₩37,490 | ₩37,757 | ₩37,262 | ₩37,303 | -0.50% | 102.8만 |
|---|
| 2025.11.25 | ₩37,156 | ₩38,144 | ₩36,902 | ₩37,770 | +1.65% | 126.9만 |
|---|
| 2025.11.24 | ₩36,648 | ₩37,356 | ₩36,461 | ₩36,755 | +0.29% | 140.5만 |
|---|
| 2025.11.21 | ₩34,483 | ₩36,781 | ₩34,336 | ₩36,461 | +5.73% | 220.1만 |
|---|
| 2025.11.20 | ₩35,686 | ₩35,873 | ₩34,871 | ₩34,898 | -2.21% | 158.8만 |
|---|
| 2025.11.19 | ₩34,884 | ₩35,646 | ₩34,657 | ₩35,339 | +1.30% | 154.8만 |
|---|
| 2025.11.18 | ₩35,552 | ₩35,579 | ₩34,283 | ₩34,924 | -1.77% | 250.3만 |
|---|
| 2025.11.17 | ₩36,287 | ₩36,381 | ₩35,419 | ₩35,779 | -1.40% | 145.8만 |
|---|
| 2025.11.14 | ₩35,606 | ₩36,848 | ₩35,419 | ₩36,421 | +2.29% | 146.1만 |
|---|
| 2025.11.13 | ₩36,661 | ₩37,262 | ₩35,993 | ₩36,194 | -1.28% | 132.3만 |
|---|
| 2025.11.12 | ₩36,835 | ₩37,236 | ₩36,688 | ₩36,862 | +0.07% | 92.8만 |
|---|
| 2025.11.11 | ₩36,327 | ₩37,196 | ₩36,314 | ₩36,581 | +0.70% | 95.3만 |
|---|
| 2025.11.10 | ₩36,341 | ₩36,688 | ₩35,552 | ₩36,207 | -0.37% | 148.3만 |
|---|
| 2025.11.07 | ₩35,539 | ₩36,234 | ₩35,272 | ₩35,980 | +1.24% | 218.7만 |
|---|
| 2025.11.06 | ₩36,741 | ₩37,142 | ₩35,993 | ₩36,047 | -1.89% | 185.5만 |
|---|
| 2025.11.05 | ₩36,514 | ₩37,690 | ₩35,779 | ₩36,488 | -0.07% | 231.4만 |
|---|
| 2025.11.04 | ₩37,476 | ₩39,120 | ₩36,528 | ₩36,701 | -2.07% | 248.6만 |
|---|
| 2025.11.03 | ₩40,135 | ₩40,282 | ₩38,545 | ₩40,001 | -0.33% | 319.6만 |
|---|
| 2025.10.31 | ₩39,814 | ₩40,469 | ₩39,520 | ₩40,242 | +1.07% | 123.5만 |
|---|
| 2025.10.30 | ₩39,467 | ₩40,282 | ₩39,160 | ₩39,387 | -0.20% | 111.5만 |
|---|
| 2025.10.29 | ₩40,456 | ₩40,790 | ₩39,413 | ₩39,641 | -2.01% | 110.5만 |
|---|
| 2025.10.28 | ₩40,830 | ₩41,284 | ₩40,242 | ₩40,723 | -0.26% | 119.2만 |
|---|
| 2025.10.27 | ₩40,496 | ₩40,736 | ₩40,082 | ₩40,496 | 0.00% | 135.4만 |
|---|
| 2025.10.24 | ₩39,667 | ₩40,549 | ₩39,280 | ₩40,041 | +0.94% | 138.2만 |
|---|
| 2025.10.23 | ₩38,652 | ₩39,160 | ₩37,957 | ₩38,932 | +0.73% | 99.8만 |
|---|
| 2025.10.22 | ₩38,879 | ₩39,307 | ₩38,064 | ₩38,385 | -1.27% | 124.2만 |
|---|
| 2025.10.21 | ₩36,768 | ₩39,120 | ₩36,554 | ₩39,066 | +6.25% | 125.1만 |
|---|
| 2025.10.20 | ₩36,073 | ₩37,102 | ₩36,033 | ₩36,955 | +2.44% | 84.2만 |
|---|
| 2025.10.17 | ₩35,819 | ₩36,100 | ₩35,526 | ₩35,686 | -0.37% | 114.6만 |
|---|
| 2025.10.16 | ₩35,833 | ₩36,300 | ₩35,512 | ₩35,819 | -0.04% | 125.8만 |
|---|
| 2025.10.15 | ₩37,035 | ₩37,209 | ₩35,151 | ₩35,646 | -3.75% | 138.5만 |
|---|
| 2025.10.14 | ₩35,405 | ₩36,969 | ₩35,151 | ₩36,688 | +3.62% | 129.8만 |
|---|
| 2025.10.13 | ₩35,726 | ₩36,073 | ₩35,165 | ₩35,886 | +0.45% | 123.5만 |
|---|
| 2025.10.10 | ₩37,570 | ₩37,570 | ₩35,192 | ₩35,258 | -6.15% | 113.8만 |
|---|