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 | ₩106,100 | ₩107,236 | ₩105,031 | ₩105,940 | -0.15% | 91.7만 |
| 2026.10.08 | ₩103,053 | ₩105,378 | ₩102,585 | ₩104,710 | +1.61% | 154.4만 |
| 2026.10.07 | ₩102,746 | ₩104,416 | ₩101,997 | ₩102,291 | -0.44% | 108.8만 |
| 2026.10.06 | ₩106,006 | ₩107,129 | ₩101,957 | ₩103,253 | -2.60% | 117.1만 |
| 2026.10.05 | ₩104,857 | ₩107,717 | ₩103,547 | ₩105,659 | +0.76% | 170.1만 |
| 2026.10.02 | ₩105,138 | ₩106,635 | ₩103,066 | ₩104,617 | -0.50% | 126.7만 |
| 2026.10.01 | ₩102,345 | ₩105,432 | ₩100,928 | ₩104,657 | +2.26% | 131.8만 |
| 2026.09.30 | ₩98,883 | ₩102,037 | ₩98,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,832 |
| +0.96% |
| 146.6만 |
| 2026.09.29 | ₩100,808 | ₩101,730 | ₩96,611 | ₩99,471 | -1.33% | 151.9만 |
|---|
| 2026.09.28 | ₩99,431 | ₩102,732 | ₩98,496 | ₩101,743 | +2.33% | 141.8만 |
|---|
| 2026.09.25 | ₩106,247 | ₩106,835 | ₩101,008 | ₩101,783 | -4.20% | 158만 |
|---|
| 2026.09.24 | ₩105,980 | ₩108,546 | ₩105,980 | ₩106,675 | +0.66% | 169.3만 |
|---|
| 2026.09.23 | ₩105,325 | ₩109,454 | ₩104,937 | ₩105,886 | +0.53% | 226.2만 |
|---|
| 2026.09.22 | ₩103,454 | ₩106,822 | ₩102,772 | ₩106,554 | +3.00% | 247.6만 |
|---|
| 2026.09.21 | ₩97,119 | ₩103,855 | ₩97,119 | ₩103,307 | +6.37% | 144.5만 |
|---|
| 2026.09.18 | ₩100,300 | ₩100,300 | ₩95,756 | ₩96,037 | -4.25% | 281.3만 |
|---|
| 2026.09.17 | ₩97,707 | ₩100,474 | ₩96,037 | ₩99,939 | +2.28% | 118.4만 |
|---|
| 2026.09.16 | ₩94,633 | ₩100,420 | ₩94,313 | ₩98,282 | +3.86% | 151.4만 |
|---|
| 2026.09.15 | ₩95,235 | ₩97,667 | ₩93,872 | ₩96,798 | +1.64% | 132.4만 |
|---|
| 2026.09.14 | ₩93,698 | ₩97,453 | ₩92,241 | ₩96,651 | +3.15% | 197.5만 |
|---|
| 2026.09.11 | ₩91,880 | ₩94,085 | ₩90,838 | ₩92,107 | +0.25% | 104.3만 |
|---|
| 2026.09.10 | ₩93,551 | ₩94,981 | ₩91,720 | ₩92,268 | -1.37% | 116.9만 |
|---|
| 2026.09.09 | ₩94,847 | ₩95,368 | ₩92,188 | ₩93,070 | -1.87% | 104.5만 |
|---|
| 2026.09.08 | ₩96,317 | ₩96,317 | ₩92,642 | ₩93,805 | -2.61% | 137.3만 |
|---|
| 2026.09.04 | ₩100,701 | ₩102,144 | ₩97,734 | ₩98,081 | -2.60% | 115만 |
|---|
| 2026.09.03 | ₩100,099 | ₩104,175 | ₩97,707 | ₩102,051 | +1.95% | 169.7만 |
|---|
| 2026.09.02 | ₩94,192 | ₩97,360 | ₩92,842 | ₩96,999 | +2.98% | 155.3만 |
|---|
| 2026.09.01 | ₩93,564 | ₩94,593 | ₩91,934 | ₩94,580 | +1.09% | 201.4만 |
|---|
| 2026.08.31 | ₩92,067 | ₩93,243 | ₩91,225 | ₩93,043 | +1.06% | 146.6만 |
|---|
| 2026.08.28 | ₩93,123 | ₩94,125 | ₩91,934 | ₩92,722 | -0.43% | 144.2만 |
|---|
| 2026.08.27 | ₩90,677 | ₩93,257 | ₩89,354 | ₩91,586 | +1.00% | 159.8만 |
|---|
| 2026.08.26 | ₩85,064 | ₩89,154 | ₩84,196 | ₩88,285 | +3.79% | 92만 |
|---|
| 2026.08.25 | ₩90,143 | ₩90,651 | ₩86,374 | ₩87,684 | -2.73% | 148.9만 |
|---|
| 2026.08.24 | ₩88,940 | ₩90,464 | ₩88,392 | ₩89,648 | +0.80% | 104.2만 |
|---|
| 2026.08.21 | ₩87,216 | ₩89,635 | ₩84,931 | ₩89,555 | +2.68% | 162.8만 |
|---|
| 2026.08.20 | ₩88,339 | ₩89,154 | ₩86,481 | ₩87,644 | -0.79% | 162.8만 |
|---|
| 2026.08.19 | ₩85,960 | ₩89,541 | ₩85,706 | ₩88,125 | +2.52% | 126만 |
|---|
| 2026.08.18 | ₩85,532 | ₩88,579 | ₩85,439 | ₩87,123 | +1.86% | 147.6만 |
|---|
| 2026.08.17 | ₩84,744 | ₩87,016 | ₩84,035 | ₩85,626 | +1.04% | 119.8만 |
|---|
| 2026.08.14 | ₩90,490 | ₩90,865 | ₩84,770 | ₩86,187 | -4.76% | 120.5만 |
|---|
| 2026.08.13 | ₩84,503 | ₩91,479 | ₩84,129 | ₩90,584 | +7.20% | 163만 |
|---|
| 2026.08.12 | ₩83,127 | ₩84,570 | ₩81,977 | ₩84,035 | +1.09% | 130.2만 |
|---|
| 2026.08.11 | ₩85,252 | ₩86,588 | ₩83,327 | ₩84,797 | -0.53% | 115.9만 |
|---|
| 2026.08.10 | ₩83,755 | ₩86,802 | ₩83,634 | ₩85,666 | +2.28% | 166.6만 |
|---|
| 2026.08.07 | ₩84,196 | ₩86,441 | ₩83,140 | ₩84,209 | +0.02% | 294.7만 |
|---|
| 2026.08.06 | ₩80,734 | ₩82,859 | ₩79,719 | ₩82,619 | +2.33% | 176.3만 |
|---|
| 2026.08.05 | ₩81,643 | ₩83,046 | ₩80,748 | ₩82,164 | +0.64% | 223.5만 |
|---|
| 2026.08.04 | ₩75,589 | ₩81,189 | ₩74,854 | ₩81,082 | +7.27% | 276.2만 |
|---|
| 2026.08.03 | ₩75,669 | ₩78,262 | ₩75,095 | ₩76,578 | +1.20% | 185.8만 |
|---|
| 2026.07.31 | ₩70,537 | ₩75,201 | ₩70,310 | ₩74,333 | +5.38% | 203.5만 |
|---|
| 2026.07.30 | ₩75,175 | ₩75,736 | ₩71,005 | ₩71,473 | -4.92% | 235.1만 |
|---|
| 2026.07.29 | ₩75,896 | ₩78,823 | ₩75,041 | ₩76,952 | +1.39% | 247.8만 |
|---|
| 2026.07.28 | ₩73,825 | ₩76,458 | ₩73,090 | ₩76,084 | +3.06% | 298.1만 |
|---|
| 2026.07.27 | ₩66,301 | ₩73,905 | ₩66,194 | ₩71,767 | +8.24% | 548.8만 |
|---|
| 2026.07.24 | ₩54,126 | ₩67,009 | ₩53,859 | ₩64,563 | +19.28% | 892.3만 |
|---|
| 2026.07.23 | ₩50,932 | ₩53,431 | ₩49,569 | ₩51,613 | +1.34% | 485.6만 |
|---|
| 2026.07.22 | ₩51,894 | ₩52,522 | ₩49,702 | ₩50,330 | -3.01% | 171.4만 |
|---|
| 2026.07.21 | ₩52,870 | ₩54,807 | ₩52,241 | ₩52,870 | 0.00% | 178.4만 |
|---|
| 2026.07.20 | ₩54,540 | ₩55,542 | ₩53,538 | ₩54,447 | -0.17% | 163.2만 |
|---|
| 2026.07.17 | ₩55,382 | ₩57,240 | ₩54,781 | ₩55,222 | -0.29% | 151.2만 |
|---|
| 2026.07.16 | ₩54,781 | ₩56,144 | ₩53,965 | ₩55,823 | +1.90% | 142.3만 |
|---|
| 2026.07.15 | ₩55,850 | ₩56,505 | ₩53,778 | ₩54,380 | -2.63% | 133.5만 |
|---|
| 2026.07.14 | ₩53,645 | ₩56,050 | ₩52,936 | ₩55,195 | +2.89% | 123.6만 |
|---|
| 2026.07.13 | ₩56,665 | ₩57,828 | ₩55,663 | ₩56,197 | -0.83% | 132.9만 |
|---|
| 2026.07.10 | ₩55,289 | ₩57,093 | ₩55,048 | ₩55,823 | +0.97% | 123.5만 |
|---|
| 2026.07.09 | ₩51,426 | ₩54,727 | ₩50,718 | ₩54,714 | +6.39% | 93만 |
|---|
| 2026.07.08 | ₩53,498 | ₩54,219 | ₩51,961 | ₩52,749 | -1.40% | 186.1만 |
|---|
| 2026.07.07 | ₩54,006 | ₩57,560 | ₩53,818 | ₩54,313 | +0.57% | 269만 |
|---|
| 2026.07.06 | ₩52,723 | ₩53,364 | ₩51,359 | ₩52,442 | -0.53% | 133.1만 |
|---|
| 2026.07.02 | ₩53,832 | ₩55,235 | ₩53,377 | ₩53,471 | -0.67% | 135.1만 |
|---|
| 2026.07.01 | ₩53,631 | ₩55,743 | ₩52,816 | ₩54,781 | +2.14% | 152.2만 |
|---|
| 2026.06.30 | ₩51,212 | ₩52,482 | ₩50,558 | ₩52,094 | +1.72% | 192.5만 |
|---|
| 2026.06.29 | ₩51,333 | ₩53,364 | ₩50,825 | ₩52,241 | +1.77% | 177.6만 |
|---|
| 2026.06.26 | ₩46,602 | ₩49,756 | ₩46,602 | ₩49,689 | +6.62% | 311.1만 |
|---|
| 2026.06.25 | ₩46,842 | ₩48,205 | ₩46,134 | ₩46,308 | -1.14% | 139.9만 |
|---|
| 2026.06.24 | ₩46,829 | ₩48,767 | ₩46,775 | ₩47,911 | +2.31% | 127.9만 |
|---|
| 2026.06.23 | ₩46,749 | ₩47,591 | ₩46,027 | ₩47,337 | +1.26% | 134.8만 |
|---|
| 2026.06.22 | ₩46,668 | ₩47,551 | ₩44,664 | ₩46,562 | -0.23% | 146.4만 |
|---|
| 2026.06.18 | ₩47,123 | ₩47,831 | ₩46,134 | ₩46,802 | -0.68% | 208.1만 |
|---|
| 2026.06.17 | ₩50,477 | ₩51,012 | ₩47,310 | ₩47,497 | -5.90% | 151.5만 |
|---|
| 2026.06.16 | ₩50,691 | ₩52,669 | ₩49,969 | ₩50,852 | +0.32% | 115.5만 |
|---|
| 2026.06.15 | ₩52,228 | ₩52,923 | ₩50,945 | ₩51,212 | -1.94% | 150.6만 |
|---|
| 2026.06.12 | ₩50,584 | ₩52,001 | ₩49,141 | ₩51,640 | +2.09% | 127.2만 |
|---|
| 2026.06.11 | ₩50,892 | ₩51,520 | ₩49,007 | ₩50,344 | -1.08% | 111.9만 |
|---|
| 2026.06.10 | ₩51,279 | ₩52,723 | ₩50,758 | ₩51,760 | +0.94% | 119.1만 |
|---|
| 2026.06.09 | ₩53,805 | ₩54,540 | ₩50,598 | ₩52,402 | -2.61% | 156.7만 |
|---|
| 2026.06.08 | ₩55,730 | ₩56,438 | ₩54,286 | ₩54,620 | -1.99% | 117.7만 |
|---|
| 2026.06.05 | ₩58,737 | ₩59,846 | ₩54,861 | ₩56,518 | -3.78% | 120.4만 |
|---|
| 2026.06.04 | ₩59,512 | ₩60,861 | ₩58,122 | ₩58,843 | -1.12% | 125.3만 |
|---|
| 2026.06.03 | ₩60,915 | ₩60,915 | ₩58,362 | ₩58,763 | -3.53% | 148.3만 |
|---|
| 2026.06.02 | ₩63,174 | ₩63,214 | ₩60,407 | ₩61,971 | -1.90% | 217.3만 |
|---|
| 2026.06.01 | ₩59,472 | ₩66,622 | ₩57,801 | ₩65,619 | +10.34% | 238.8만 |
|---|
| 2026.05.29 | ₩56,572 | ₩58,483 | ₩55,128 | ₩57,881 | +2.32% | 224.4만 |
|---|
| 2026.05.28 | ₩56,024 | ₩56,906 | ₩54,487 | ₩55,943 | -0.14% | 119.1만 |
|---|
| 2026.05.27 | ₩55,930 | ₩57,788 | ₩55,342 | ₩55,596 | -0.60% | 104.7만 |
|---|
| 2026.05.26 | ₩57,013 | ₩58,082 | ₩56,251 | ₩56,866 | -0.26% | 98.8만 |
|---|
| 2026.05.22 | ₩56,919 | ₩59,311 | ₩56,919 | ₩58,189 | +2.23% | 105만 |
|---|
| 2026.05.21 | ₩56,398 | ₩56,919 | ₩54,821 | ₩56,424 | +0.05% | 176.1만 |
|---|
| 2026.05.20 | ₩56,064 | ₩58,336 | ₩54,126 | ₩58,149 | +3.72% | 148만 |
|---|
| 2026.05.19 | ₩56,130 | ₩57,614 | ₩53,631 | ₩56,919 | +1.40% | 199.8만 |
|---|
| 2026.05.18 | ₩54,126 | ₩55,957 | ₩53,458 | ₩54,366 | +0.44% | 196.9만 |
|---|
| 2026.05.15 | ₩53,030 | ₩55,476 | ₩53,030 | ₩54,861 | +3.45% | 181.2만 |
|---|
| 2026.05.14 | ₩52,135 | ₩54,006 | ₩51,359 | ₩52,589 | +0.87% | 164.7만 |
|---|
| 2026.05.13 | ₩55,502 | ₩55,863 | ₩50,838 | ₩51,760 | -6.74% | 289.8만 |
|---|
| 2026.05.12 | ₩59,111 | ₩59,325 | ₩55,649 | ₩55,957 | -5.34% | 220만 |
|---|
| 2026.05.11 | ₩60,140 | ₩64,056 | ₩58,469 | ₩59,632 | -0.84% | 255.6만 |
|---|
| 2026.05.08 | ₩59,659 | ₩62,278 | ₩51,734 | ₩60,982 | +2.22% | 477.8만 |
|---|
| 2026.05.07 | ₩62,652 | ₩64,069 | ₩60,180 | ₩60,661 | -3.18% | 390.2만 |
|---|
| 2026.05.06 | ₩62,866 | ₩63,681 | ₩60,982 | ₩61,102 | -2.81% | 224.3만 |
|---|
| 2026.05.05 | ₩63,347 | ₩64,911 | ₩62,652 | ₩63,815 | +0.74% | 175.8만 |
|---|
| 2026.05.04 | ₩60,581 | ₩64,149 | ₩59,846 | ₩63,147 | +4.24% | 191.9만 |
|---|
| 2026.05.01 | ₩57,627 | ₩61,623 | ₩57,440 | ₩60,247 | +4.55% | 283.8만 |
|---|
| 2026.04.30 | ₩52,976 | ₩53,979 | ₩51,546 | ₩53,752 | +1.46% | 131.5만 |
|---|
| 2026.04.29 | ₩52,442 | ₩53,845 | ₩51,720 | ₩53,712 | +2.42% | 93.4만 |
|---|
| 2026.04.28 | ₩54,393 | ₩55,542 | ₩52,789 | ₩52,883 | -2.78% | 120.9만 |
|---|
| 2026.04.27 | ₩54,353 | ₩54,794 | ₩52,896 | ₩54,046 | -0.57% | 109.5만 |
|---|
| 2026.04.24 | ₩52,402 | ₩54,901 | ₩51,480 | ₩54,660 | +4.31% | 124.7만 |
|---|
| 2026.04.23 | ₩53,725 | ₩54,072 | ₩50,491 | ₩51,627 | -3.91% | 150.6만 |
|---|
| 2026.04.22 | ₩55,663 | ₩56,906 | ₩54,794 | ₩55,462 | -0.36% | 135.9만 |
|---|
| 2026.04.21 | ₩53,805 | ₩58,576 | ₩53,351 | ₩55,248 | +2.68% | 192.7만 |
|---|
| 2026.04.20 | ₩53,511 | ₩54,901 | ₩52,135 | ₩53,738 | +0.42% | 192.1만 |
|---|
| 2026.04.17 | ₩55,155 | ₩55,796 | ₩53,471 | ₩53,979 | -2.13% | 141.7만 |
|---|
| 2026.04.16 | ₩52,843 | ₩54,112 | ₩52,241 | ₩53,899 | +2.00% | 142.8만 |
|---|
| 2026.04.15 | ₩50,357 | ₩52,001 | ₩50,130 | ₩51,734 | +2.73% | 101.4만 |
|---|
| 2026.04.14 | ₩49,983 | ₩51,065 | ₩49,395 | ₩49,675 | -0.61% | 140만 |
|---|
| 2026.04.13 | ₩44,811 | ₩49,528 | ₩44,811 | ₩49,288 | +9.99% | 172.1만 |
|---|
| 2026.04.10 | ₩49,301 | ₩49,929 | ₩44,169 | ₩44,757 | -9.22% | 207.7만 |
|---|
| 2026.04.09 | ₩49,569 | ₩49,836 | ₩47,885 | ₩49,341 | -0.46% | 121.8만 |
|---|
| 2026.04.08 | ₩52,228 | ₩52,803 | ₩49,796 | ₩50,090 | -4.09% | 212.9만 |
|---|
| 2026.04.07 | ₩50,544 | ₩52,121 | ₩49,836 | ₩50,745 | +0.40% | 106.7만 |
|---|
| 2026.04.06 | ₩50,344 | ₩51,426 | ₩50,197 | ₩50,892 | +1.09% | 132.3만 |
|---|
| 2026.04.02 | ₩50,531 | ₩52,241 | ₩49,996 | ₩50,491 | -0.08% | 115.3만 |
|---|
| 2026.04.01 | ₩50,117 | ₩52,121 | ₩48,740 | ₩50,958 | +1.68% | 143만 |
|---|
| 2026.03.31 | ₩49,128 | ₩50,304 | ₩48,286 | ₩49,702 | +1.17% | 148.8만 |
|---|
| 2026.03.30 | ₩47,684 | ₩49,154 | ₩47,684 | ₩48,406 | +1.51% | 132.4만 |
|---|
| 2026.03.27 | ₩48,700 | ₩49,021 | ₩46,481 | ₩47,257 | -2.96% | 154.2만 |
|---|
| 2026.03.26 | ₩47,243 | ₩50,865 | ₩46,922 | ₩50,143 | +6.14% | 139.9만 |
|---|
| 2026.03.25 | ₩49,515 | ₩50,344 | ₩46,161 | ₩47,698 | -3.67% | 175.2만 |
|---|
| 2026.03.24 | ₩50,785 | ₩50,878 | ₩48,967 | ₩49,061 | -3.39% | 179.3만 |
|---|
| 2026.03.23 | ₩50,798 | ₩52,362 | ₩50,437 | ₩51,640 | +1.66% | 170.2만 |
|---|
| 2026.03.20 | ₩49,675 | ₩50,785 | ₩48,192 | ₩50,290 | +1.24% | 256.2만 |
|---|
| 2026.03.19 | ₩48,967 | ₩51,146 | ₩48,967 | ₩50,050 | +2.21% | 127.4만 |
|---|
| 2026.03.18 | ₩49,756 | ₩51,199 | ₩49,408 | ₩49,542 | -0.43% | 142.8만 |
|---|
| 2026.03.17 | ₩50,397 | ₩51,653 | ₩50,304 | ₩50,718 | +0.64% | 154.7만 |
|---|
| 2026.03.16 | ₩50,691 | ₩51,573 | ₩49,903 | ₩49,956 | -1.45% | 163.4만 |
|---|
| 2026.03.13 | ₩52,282 | ₩52,642 | ₩49,595 | ₩50,491 | -3.43% | 201만 |
|---|
| 2026.03.12 | ₩51,453 | ₩54,059 | ₩50,838 | ₩50,865 | -1.14% | 235.7만 |
|---|
| 2026.03.11 | ₩54,794 | ₩55,609 | ₩51,346 | ₩51,947 | -5.20% | 200.9만 |
|---|
| 2026.03.10 | ₩55,770 | ₩55,770 | ₩53,177 | ₩54,380 | -2.49% | 189.9만 |
|---|
| 2026.03.09 | ₩55,369 | ₩56,144 | ₩54,072 | ₩55,917 | +0.99% | 251만 |
|---|
| 2026.03.06 | ₩52,682 | ₩56,692 | ₩52,322 | ₩56,157 | +6.60% | 299.4만 |
|---|
| 2026.03.05 | ₩52,148 | ₩54,700 | ₩52,041 | ₩53,017 | +1.67% | 246만 |
|---|
| 2026.03.04 | ₩49,448 | ₩52,642 | ₩49,315 | ₩52,348 | +5.86% | 278.2만 |
|---|
| 2026.03.03 | ₩46,682 | ₩49,328 | ₩46,348 | ₩49,208 | +5.41% | 271.9만 |
|---|
| 2026.03.02 | ₩48,125 | ₩49,422 | ₩47,577 | ₩48,299 | +0.36% | 234.3만 |
|---|
| 2026.02.27 | ₩48,139 | ₩48,874 | ₩46,521 | ₩48,713 | +1.19% | 332.9만 |
|---|
| 2026.02.26 | ₩46,508 | ₩50,705 | ₩46,441 | ₩49,635 | +6.72% | 323.2만 |
|---|
| 2026.02.25 | ₩47,163 | ₩47,564 | ₩45,519 | ₩46,080 | -2.30% | 363.2만 |
|---|
| 2026.02.24 | ₩46,268 | ₩49,168 | ₩46,241 | ₩47,029 | +1.65% | 315만 |
|---|
| 2026.02.23 | ₩52,469 | ₩52,749 | ₩45,319 | ₩46,214 | -11.92% | 539.9만 |
|---|
| 2026.02.20 | ₩45,920 | ₩54,313 | ₩45,920 | ₩52,789 | +14.96% | 1456.8만 |
|---|
| 2026.02.19 | ₩38,890 | ₩39,732 | ₩38,342 | ₩39,278 | +1.00% | 383.1만 |
|---|
| 2026.02.18 | ₩38,797 | ₩39,813 | ₩38,236 | ₩39,505 | +1.83% | 233.1만 |
|---|
| 2026.02.17 | ₩40,454 | ₩41,149 | ₩38,222 | ₩38,757 | -4.20% | 350.9만 |
|---|
| 2026.02.13 | ₩38,276 | ₩41,136 | ₩37,888 | ₩40,347 | +5.41% | 392.5만 |
|---|
| 2026.02.12 | ₩37,273 | ₩38,596 | ₩36,231 | ₩37,955 | +1.83% | 387.3만 |
|---|
| 2026.02.11 | ₩38,449 | ₩39,158 | ₩35,977 | ₩37,567 | -2.29% | 1534.4만 |
|---|
| 2026.02.10 | ₩38,489 | ₩39,612 | ₩37,861 | ₩38,650 | +0.42% | 477.5만 |
|---|
| 2026.02.09 | ₩35,589 | ₩37,166 | ₩35,175 | ₩36,578 | +2.78% | 154.3만 |
|---|
| 2026.02.06 | ₩34,347 | ₩36,191 | ₩34,199 | ₩36,124 | +5.18% | 161.1만 |
|---|
| 2026.02.05 | ₩34,226 | ₩35,469 | ₩33,170 | ₩33,986 | -0.70% | 246.7만 |
|---|
| 2026.02.04 | ₩32,796 | ₩35,402 | ₩32,796 | ₩35,322 | +7.70% | 283.3만 |
|---|
| 2026.02.03 | ₩34,801 | ₩35,015 | ₩32,262 | ₩33,170 | -4.69% | 224만 |
|---|
| 2026.02.02 | ₩34,587 | ₩35,482 | ₩34,186 | ₩35,322 | +2.13% | 209만 |
|---|
| 2026.01.30 | ₩33,839 | ₩34,707 | ₩33,491 | ₩34,587 | +2.21% | 131.1만 |
|---|
| 2026.01.29 | ₩35,803 | ₩35,803 | ₩33,464 | ₩34,159 | -4.59% | 160.5만 |
|---|
| 2026.01.28 | ₩36,538 | ₩36,792 | ₩35,910 | ₩36,071 | -1.28% | 138.9만 |
|---|
| 2026.01.27 | ₩37,140 | ₩37,206 | ₩35,442 | ₩36,151 | -2.66% | 113.5만 |
|---|
| 2026.01.26 | ₩36,071 | ₩37,166 | ₩35,763 | ₩36,725 | +1.82% | 144.7만 |
|---|
| 2026.01.23 | ₩36,191 | ₩37,313 | ₩35,750 | ₩35,843 | -0.96% | 129.4만 |
|---|
| 2026.01.22 | ₩35,001 | ₩36,324 | ₩34,614 | ₩36,258 | +3.59% | 153.9만 |
|---|
| 2026.01.21 | ₩34,707 | ₩35,282 | ₩34,534 | ₩34,614 | -0.27% | 194.8만 |
|---|
| 2026.01.20 | ₩34,347 | ₩35,322 | ₩34,146 | ₩34,494 | +0.43% | 195.2만 |
|---|
| 2026.01.16 | ₩35,683 | ₩35,857 | ₩34,747 | ₩35,148 | -1.50% | 162.3만 |
|---|
| 2026.01.15 | ₩38,302 | ₩38,730 | ₩35,964 | ₩36,004 | -6.00% | 147.1만 |
|---|
| 2026.01.14 | ₩37,942 | ₩39,519 | ₩37,661 | ₩38,556 | +1.62% | 117.2만 |
|---|
| 2026.01.13 | ₩39,478 | ₩39,799 | ₩37,607 | ₩38,062 | -3.59% | 101만 |
|---|
| 2026.01.12 | ₩39,692 | ₩40,133 | ₩38,944 | ₩39,438 | -0.64% | 126.9만 |
|---|
| 2026.01.09 | ₩38,650 | ₩40,013 | ₩37,808 | ₩39,933 | +3.32% | 108.1만 |
|---|
| 2026.01.08 | ₩38,556 | ₩39,091 | ₩37,474 | ₩38,730 | +0.45% | 96.2만 |
|---|
| 2026.01.07 | ₩38,449 | ₩39,024 | ₩38,035 | ₩38,864 | +1.08% | 117.1만 |
|---|
| 2026.01.06 | ₩37,046 | ₩38,543 | ₩36,846 | ₩38,489 | +3.90% | 131.2만 |
|---|
| 2026.01.05 | ₩36,618 | ₩38,169 | ₩36,485 | ₩37,206 | +1.61% | 117.6만 |
|---|
| 2026.01.02 | ₩38,743 | ₩38,930 | ₩36,538 | ₩36,872 | -4.83% | 127.4만 |
|---|
| 2025.12.31 | ₩38,984 | ₩39,171 | ₩38,556 | ₩38,596 | -0.99% | 84.2만 |
|---|
| 2025.12.30 | ₩39,345 | ₩39,639 | ₩39,091 | ₩39,225 | -0.31% | 60.6만 |
|---|
| 2025.12.29 | ₩39,225 | ₩39,866 | ₩38,757 | ₩39,492 | +0.68% | 82.1만 |
|---|
| 2025.12.26 | ₩39,051 | ₩39,612 | ₩38,824 | ₩39,505 | +1.16% | 50.3만 |
|---|
| 2025.12.24 | ₩38,997 | ₩39,291 | ₩38,904 | ₩39,104 | +0.27% | 52.1만 |
|---|
| 2025.12.23 | ₩39,318 | ₩39,639 | ₩38,596 | ₩39,078 | -0.61% | 101.5만 |
|---|
| 2025.12.22 | ₩39,625 | ₩39,946 | ₩39,398 | ₩39,639 | +0.03% | 96만 |
|---|
| 2025.12.19 | ₩39,706 | ₩39,772 | ₩39,251 | ₩39,585 | -0.30% | 152.5만 |
|---|
| 2025.12.18 | ₩39,839 | ₩40,534 | ₩39,425 | ₩39,559 | -0.70% | 120.1만 |
|---|
| 2025.12.17 | ₩39,933 | ₩41,029 | ₩39,331 | ₩39,452 | -1.20% | 128만 |
|---|
| 2025.12.16 | ₩38,917 | ₩39,946 | ₩38,824 | ₩39,692 | +1.99% | 121.2만 |
|---|
| 2025.12.15 | ₩41,563 | ₩41,817 | ₩38,837 | ₩38,984 | -6.21% | 122.8만 |
|---|
| 2025.12.12 | ₩41,470 | ₩41,911 | ₩41,096 | ₩41,523 | +0.13% | 110.8만 |
|---|
| 2025.12.11 | ₩41,309 | ₩41,777 | ₩40,882 | ₩41,390 | +0.19% | 112.7만 |
|---|
| 2025.12.10 | ₩40,655 | ₩41,323 | ₩40,441 | ₩41,122 | +1.15% | 109.5만 |
|---|
| 2025.12.09 | ₩39,331 | ₩40,721 | ₩39,225 | ₩40,574 | +3.16% | 119.9만 |
|---|
| 2025.12.08 | ₩39,826 | ₩40,187 | ₩39,331 | ₩39,545 | -0.70% | 142.8만 |
|---|
| 2025.12.05 | ₩38,917 | ₩40,000 | ₩38,757 | ₩39,679 | +1.96% | 126.4만 |
|---|
| 2025.12.04 | ₩39,011 | ₩39,412 | ₩38,383 | ₩39,118 | +0.27% | 96.7만 |
|---|
| 2025.12.03 | ₩39,532 | ₩39,826 | ₩38,971 | ₩39,078 | -1.15% | 131.3만 |
|---|
| 2025.12.02 | ₩38,757 | ₩39,692 | ₩38,476 | ₩39,345 | +1.52% | 134.6만 |
|---|
| 2025.12.01 | ₩37,059 | ₩38,677 | ₩37,046 | ₩38,530 | +3.97% | 130.3만 |
|---|
| 2025.11.28 | ₩37,420 | ₩38,169 | ₩37,394 | ₩37,741 | +0.86% | 47.4만 |
|---|
| 2025.11.26 | ₩37,501 | ₩37,768 | ₩37,273 | ₩37,313 | -0.50% | 102.8만 |
|---|
| 2025.11.25 | ₩37,166 | ₩38,155 | ₩36,912 | ₩37,781 | +1.65% | 126.9만 |
|---|
| 2025.11.24 | ₩36,659 | ₩37,367 | ₩36,471 | ₩36,765 | +0.29% | 140.5만 |
|---|
| 2025.11.21 | ₩34,494 | ₩36,792 | ₩34,347 | ₩36,471 | +5.73% | 220.1만 |
|---|
| 2025.11.20 | ₩35,696 | ₩35,883 | ₩34,881 | ₩34,908 | -2.21% | 158.8만 |
|---|
| 2025.11.19 | ₩34,894 | ₩35,656 | ₩34,667 | ₩35,349 | +1.30% | 154.8만 |
|---|
| 2025.11.18 | ₩35,563 | ₩35,589 | ₩34,293 | ₩34,935 | -1.77% | 250.3만 |
|---|
| 2025.11.17 | ₩36,298 | ₩36,391 | ₩35,429 | ₩35,790 | -1.40% | 145.8만 |
|---|
| 2025.11.14 | ₩35,616 | ₩36,859 | ₩35,429 | ₩36,431 | +2.29% | 146.1만 |
|---|
| 2025.11.13 | ₩36,672 | ₩37,273 | ₩36,004 | ₩36,204 | -1.28% | 132.3만 |
|---|
| 2025.11.12 | ₩36,846 | ₩37,247 | ₩36,699 | ₩36,872 | +0.07% | 92.8만 |
|---|
| 2025.11.11 | ₩36,338 | ₩37,206 | ₩36,324 | ₩36,592 | +0.70% | 95.3만 |
|---|
| 2025.11.10 | ₩36,351 | ₩36,699 | ₩35,563 | ₩36,218 | -0.37% | 148.3만 |
|---|
| 2025.11.07 | ₩35,549 | ₩36,244 | ₩35,282 | ₩35,990 | +1.24% | 218.7만 |
|---|
| 2025.11.06 | ₩36,752 | ₩37,153 | ₩36,004 | ₩36,057 | -1.89% | 185.5만 |
|---|
| 2025.11.05 | ₩36,525 | ₩37,701 | ₩35,790 | ₩36,498 | -0.07% | 231.4만 |
|---|
| 2025.11.04 | ₩37,487 | ₩39,131 | ₩36,538 | ₩36,712 | -2.07% | 248.6만 |
|---|
| 2025.11.03 | ₩40,147 | ₩40,294 | ₩38,556 | ₩40,013 | -0.33% | 319.6만 |
|---|
| 2025.10.31 | ₩39,826 | ₩40,481 | ₩39,532 | ₩40,254 | +1.07% | 123.5만 |
|---|
| 2025.10.30 | ₩39,478 | ₩40,294 | ₩39,171 | ₩39,398 | -0.20% | 111.5만 |
|---|
| 2025.10.29 | ₩40,467 | ₩40,802 | ₩39,425 | ₩39,652 | -2.01% | 110.5만 |
|---|
| 2025.10.28 | ₩40,842 | ₩41,296 | ₩40,254 | ₩40,735 | -0.26% | 119.2만 |
|---|
| 2025.10.27 | ₩40,507 | ₩40,748 | ₩40,093 | ₩40,507 | 0.00% | 135.4만 |
|---|
| 2025.10.24 | ₩39,679 | ₩40,561 | ₩39,291 | ₩40,053 | +0.94% | 138.2만 |
|---|
| 2025.10.23 | ₩38,663 | ₩39,171 | ₩37,968 | ₩38,944 | +0.73% | 99.8만 |
|---|
| 2025.10.22 | ₩38,890 | ₩39,318 | ₩38,075 | ₩38,396 | -1.27% | 124.2만 |
|---|
| 2025.10.21 | ₩36,779 | ₩39,131 | ₩36,565 | ₩39,078 | +6.25% | 125.1만 |
|---|
| 2025.10.20 | ₩36,084 | ₩37,113 | ₩36,044 | ₩36,966 | +2.44% | 84.2만 |
|---|
| 2025.10.17 | ₩35,830 | ₩36,111 | ₩35,536 | ₩35,696 | -0.37% | 114.6만 |
|---|
| 2025.10.16 | ₩35,843 | ₩36,311 | ₩35,523 | ₩35,830 | -0.04% | 125.8만 |
|---|
| 2025.10.15 | ₩37,046 | ₩37,220 | ₩35,162 | ₩35,656 | -3.75% | 138.5만 |
|---|
| 2025.10.14 | ₩35,416 | ₩36,979 | ₩35,162 | ₩36,699 | +3.62% | 129.8만 |
|---|
| 2025.10.13 | ₩35,736 | ₩36,084 | ₩35,175 | ₩35,897 | +0.45% | 123.5만 |
|---|
| 2025.10.10 | ₩37,581 | ₩37,581 | ₩35,202 | ₩35,269 | -6.15% | 113.8만 |
|---|