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 | ₩105,951 | ₩107,085 | ₩104,883 | ₩105,791 | -0.15% | 91.7만 |
| 2026.10.08 | ₩102,908 | ₩105,230 | ₩102,441 | ₩104,563 | +1.61% | 154.4만 |
| 2026.10.07 | ₩102,601 | ₩104,269 | ₩101,854 | ₩102,147 | -0.44% | 108.8만 |
| 2026.10.06 | ₩105,857 | ₩106,978 | ₩101,814 | ₩103,108 | -2.60% | 117.1만 |
| 2026.10.05 | ₩104,710 | ₩107,566 | ₩103,402 | ₩105,510 | +0.76% | 170.1만 |
| 2026.10.02 | ₩104,990 | ₩106,485 | ₩102,921 | ₩104,469 | -0.50% | 126.7만 |
| 2026.10.01 | ₩102,201 | ₩105,283 | ₩100,786 | ₩104,509 | +2.26% | 131.8만 |
| 2026.09.30 | ₩98,744 | ₩101,894 | ₩98,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,692 |
| +0.96% |
| 146.6만 |
| 2026.09.29 | ₩100,666 | ₩101,587 | ₩96,475 | ₩99,331 | -1.33% | 151.9만 |
|---|
| 2026.09.28 | ₩99,291 | ₩102,588 | ₩98,357 | ₩101,600 | +2.33% | 141.8만 |
|---|
| 2026.09.25 | ₩106,098 | ₩106,685 | ₩100,866 | ₩101,640 | -4.20% | 158만 |
|---|
| 2026.09.24 | ₩105,831 | ₩108,393 | ₩105,831 | ₩106,525 | +0.66% | 169.3만 |
|---|
| 2026.09.23 | ₩105,177 | ₩109,300 | ₩104,790 | ₩105,737 | +0.53% | 226.2만 |
|---|
| 2026.09.22 | ₩103,308 | ₩106,671 | ₩102,628 | ₩106,404 | +3.00% | 247.6만 |
|---|
| 2026.09.21 | ₩96,982 | ₩103,709 | ₩96,982 | ₩103,161 | +6.37% | 144.5만 |
|---|
| 2026.09.18 | ₩100,159 | ₩100,159 | ₩95,621 | ₩95,901 | -4.25% | 281.3만 |
|---|
| 2026.09.17 | ₩97,570 | ₩100,332 | ₩95,901 | ₩99,798 | +2.28% | 118.4만 |
|---|
| 2026.09.16 | ₩94,500 | ₩100,279 | ₩94,180 | ₩98,144 | +3.86% | 151.4만 |
|---|
| 2026.09.15 | ₩95,101 | ₩97,530 | ₩93,739 | ₩96,662 | +1.64% | 132.4만 |
|---|
| 2026.09.14 | ₩93,566 | ₩97,316 | ₩92,111 | ₩96,515 | +3.15% | 197.5만 |
|---|
| 2026.09.11 | ₩91,751 | ₩93,953 | ₩90,710 | ₩91,978 | +0.25% | 104.3만 |
|---|
| 2026.09.10 | ₩93,419 | ₩94,847 | ₩91,591 | ₩92,138 | -1.37% | 116.9만 |
|---|
| 2026.09.09 | ₩94,714 | ₩95,234 | ₩92,058 | ₩92,939 | -1.87% | 104.5만 |
|---|
| 2026.09.08 | ₩96,182 | ₩96,182 | ₩92,512 | ₩93,673 | -2.61% | 137.3만 |
|---|
| 2026.09.04 | ₩100,559 | ₩102,000 | ₩97,596 | ₩97,943 | -2.60% | 115만 |
|---|
| 2026.09.03 | ₩99,959 | ₩104,029 | ₩97,570 | ₩101,907 | +1.95% | 169.7만 |
|---|
| 2026.09.02 | ₩94,060 | ₩97,223 | ₩92,712 | ₩96,862 | +2.98% | 155.3만 |
|---|
| 2026.09.01 | ₩93,433 | ₩94,460 | ₩91,804 | ₩94,447 | +1.09% | 201.4만 |
|---|
| 2026.08.31 | ₩91,938 | ₩93,112 | ₩91,097 | ₩92,912 | +1.06% | 146.6만 |
|---|
| 2026.08.28 | ₩92,992 | ₩93,993 | ₩91,804 | ₩92,592 | -0.43% | 144.2만 |
|---|
| 2026.08.27 | ₩90,550 | ₩93,126 | ₩89,229 | ₩91,457 | +1.00% | 159.8만 |
|---|
| 2026.08.26 | ₩84,945 | ₩89,028 | ₩84,077 | ₩88,161 | +3.79% | 92만 |
|---|
| 2026.08.25 | ₩90,016 | ₩90,523 | ₩86,253 | ₩87,560 | -2.73% | 148.9만 |
|---|
| 2026.08.24 | ₩88,815 | ₩90,336 | ₩88,268 | ₩89,522 | +0.80% | 104.2만 |
|---|
| 2026.08.21 | ₩87,093 | ₩89,509 | ₩84,811 | ₩89,429 | +2.68% | 162.8만 |
|---|
| 2026.08.20 | ₩88,214 | ₩89,028 | ₩86,359 | ₩87,520 | -0.79% | 162.8만 |
|---|
| 2026.08.19 | ₩85,839 | ₩89,416 | ₩85,585 | ₩88,001 | +2.52% | 126만 |
|---|
| 2026.08.18 | ₩85,412 | ₩88,455 | ₩85,318 | ₩87,000 | +1.86% | 147.6만 |
|---|
| 2026.08.17 | ₩84,624 | ₩86,893 | ₩83,917 | ₩85,505 | +1.04% | 119.8만 |
|---|
| 2026.08.14 | ₩90,363 | ₩90,737 | ₩84,651 | ₩86,066 | -4.76% | 120.5만 |
|---|
| 2026.08.13 | ₩84,384 | ₩91,351 | ₩84,011 | ₩90,456 | +7.20% | 163만 |
|---|
| 2026.08.12 | ₩83,010 | ₩84,451 | ₩81,862 | ₩83,917 | +1.09% | 130.2만 |
|---|
| 2026.08.11 | ₩85,132 | ₩86,466 | ₩83,210 | ₩84,678 | -0.53% | 115.9만 |
|---|
| 2026.08.10 | ₩83,637 | ₩86,680 | ₩83,517 | ₩85,545 | +2.28% | 166.6만 |
|---|
| 2026.08.07 | ₩84,077 | ₩86,319 | ₩83,023 | ₩84,091 | +0.02% | 294.7만 |
|---|
| 2026.08.06 | ₩80,621 | ₩82,743 | ₩79,607 | ₩82,502 | +2.33% | 176.3만 |
|---|
| 2026.08.05 | ₩81,528 | ₩82,930 | ₩80,634 | ₩82,049 | +0.64% | 223.5만 |
|---|
| 2026.08.04 | ₩75,483 | ₩81,075 | ₩74,749 | ₩80,968 | +7.27% | 276.2만 |
|---|
| 2026.08.03 | ₩75,563 | ₩78,152 | ₩74,989 | ₩76,470 | +1.20% | 185.8만 |
|---|
| 2026.07.31 | ₩70,438 | ₩75,096 | ₩70,211 | ₩74,228 | +5.38% | 203.5만 |
|---|
| 2026.07.30 | ₩75,069 | ₩75,630 | ₩70,905 | ₩71,372 | -4.92% | 235.1만 |
|---|
| 2026.07.29 | ₩75,790 | ₩78,712 | ₩74,936 | ₩76,844 | +1.39% | 247.8만 |
|---|
| 2026.07.28 | ₩73,721 | ₩76,350 | ₩72,987 | ₩75,977 | +3.06% | 298.1만 |
|---|
| 2026.07.27 | ₩66,208 | ₩73,801 | ₩66,101 | ₩71,666 | +8.24% | 548.8만 |
|---|
| 2026.07.24 | ₩54,050 | ₩66,915 | ₩53,783 | ₩64,473 | +19.28% | 892.3만 |
|---|
| 2026.07.23 | ₩50,860 | ₩53,356 | ₩49,499 | ₩51,541 | +1.34% | 485.6만 |
|---|
| 2026.07.22 | ₩51,821 | ₩52,448 | ₩49,632 | ₩50,260 | -3.01% | 171.4만 |
|---|
| 2026.07.21 | ₩52,795 | ₩54,730 | ₩52,168 | ₩52,795 | 0.00% | 178.4만 |
|---|
| 2026.07.20 | ₩54,463 | ₩55,464 | ₩53,462 | ₩54,370 | -0.17% | 163.2만 |
|---|
| 2026.07.17 | ₩55,304 | ₩57,159 | ₩54,704 | ₩55,144 | -0.29% | 151.2만 |
|---|
| 2026.07.16 | ₩54,704 | ₩56,065 | ₩53,890 | ₩55,745 | +1.90% | 142.3만 |
|---|
| 2026.07.15 | ₩55,771 | ₩56,425 | ₩53,703 | ₩54,303 | -2.63% | 133.5만 |
|---|
| 2026.07.14 | ₩53,569 | ₩55,971 | ₩52,862 | ₩55,117 | +2.89% | 123.6만 |
|---|
| 2026.07.13 | ₩56,585 | ₩57,746 | ₩55,584 | ₩56,118 | -0.83% | 132.9만 |
|---|
| 2026.07.10 | ₩55,211 | ₩57,012 | ₩54,971 | ₩55,745 | +0.97% | 123.5만 |
|---|
| 2026.07.09 | ₩51,354 | ₩54,650 | ₩50,647 | ₩54,637 | +6.39% | 93만 |
|---|
| 2026.07.08 | ₩53,422 | ₩54,143 | ₩51,888 | ₩52,675 | -1.40% | 186.1만 |
|---|
| 2026.07.07 | ₩53,930 | ₩57,479 | ₩53,743 | ₩54,237 | +0.57% | 269만 |
|---|
| 2026.07.06 | ₩52,648 | ₩53,289 | ₩51,287 | ₩52,368 | -0.53% | 133.1만 |
|---|
| 2026.07.02 | ₩53,756 | ₩55,157 | ₩53,302 | ₩53,396 | -0.67% | 135.1만 |
|---|
| 2026.07.01 | ₩53,556 | ₩55,664 | ₩52,742 | ₩54,704 | +2.14% | 152.2만 |
|---|
| 2026.06.30 | ₩51,140 | ₩52,408 | ₩50,486 | ₩52,021 | +1.72% | 192.5만 |
|---|
| 2026.06.29 | ₩51,260 | ₩53,289 | ₩50,753 | ₩52,168 | +1.77% | 177.6만 |
|---|
| 2026.06.26 | ₩46,536 | ₩49,686 | ₩46,536 | ₩49,619 | +6.62% | 311.1만 |
|---|
| 2026.06.25 | ₩46,776 | ₩48,138 | ₩46,069 | ₩46,243 | -1.14% | 139.9만 |
|---|
| 2026.06.24 | ₩46,763 | ₩48,698 | ₩46,710 | ₩47,844 | +2.31% | 127.9만 |
|---|
| 2026.06.23 | ₩46,683 | ₩47,524 | ₩45,962 | ₩47,270 | +1.26% | 134.8만 |
|---|
| 2026.06.22 | ₩46,603 | ₩47,484 | ₩44,601 | ₩46,496 | -0.23% | 146.4만 |
|---|
| 2026.06.18 | ₩47,057 | ₩47,764 | ₩46,069 | ₩46,736 | -0.68% | 208.1만 |
|---|
| 2026.06.17 | ₩50,406 | ₩50,940 | ₩47,243 | ₩47,430 | -5.90% | 151.5만 |
|---|
| 2026.06.16 | ₩50,620 | ₩52,595 | ₩49,899 | ₩50,780 | +0.32% | 115.5만 |
|---|
| 2026.06.15 | ₩52,155 | ₩52,849 | ₩50,873 | ₩51,140 | -1.94% | 150.6만 |
|---|
| 2026.06.12 | ₩50,513 | ₩51,928 | ₩49,072 | ₩51,567 | +2.09% | 127.2만 |
|---|
| 2026.06.11 | ₩50,820 | ₩51,447 | ₩48,938 | ₩50,273 | -1.08% | 111.9만 |
|---|
| 2026.06.10 | ₩51,207 | ₩52,648 | ₩50,687 | ₩51,688 | +0.94% | 119.1만 |
|---|
| 2026.06.09 | ₩53,729 | ₩54,463 | ₩50,526 | ₩52,328 | -2.61% | 156.7만 |
|---|
| 2026.06.08 | ₩55,651 | ₩56,358 | ₩54,210 | ₩54,543 | -1.99% | 117.7만 |
|---|
| 2026.06.05 | ₩58,654 | ₩59,762 | ₩54,784 | ₩56,439 | -3.78% | 120.4만 |
|---|
| 2026.06.04 | ₩59,428 | ₩60,776 | ₩58,040 | ₩58,761 | -1.12% | 125.3만 |
|---|
| 2026.06.03 | ₩60,829 | ₩60,829 | ₩58,280 | ₩58,681 | -3.53% | 148.3만 |
|---|
| 2026.06.02 | ₩63,085 | ₩63,125 | ₩60,322 | ₩61,884 | -1.90% | 217.3만 |
|---|
| 2026.06.01 | ₩59,388 | ₩66,528 | ₩57,720 | ₩65,527 | +10.34% | 238.8만 |
|---|
| 2026.05.29 | ₩56,492 | ₩58,400 | ₩55,051 | ₩57,800 | +2.32% | 224.4만 |
|---|
| 2026.05.28 | ₩55,945 | ₩56,826 | ₩54,410 | ₩55,865 | -0.14% | 119.1만 |
|---|
| 2026.05.27 | ₩55,851 | ₩57,706 | ₩55,264 | ₩55,518 | -0.60% | 104.7만 |
|---|
| 2026.05.26 | ₩56,932 | ₩58,000 | ₩56,172 | ₩56,786 | -0.26% | 98.8만 |
|---|
| 2026.05.22 | ₩56,839 | ₩59,228 | ₩56,839 | ₩58,107 | +2.23% | 105만 |
|---|
| 2026.05.21 | ₩56,318 | ₩56,839 | ₩54,744 | ₩56,345 | +0.05% | 176.1만 |
|---|
| 2026.05.20 | ₩55,985 | ₩58,254 | ₩54,050 | ₩58,067 | +3.72% | 148만 |
|---|
| 2026.05.19 | ₩56,052 | ₩57,533 | ₩53,556 | ₩56,839 | +1.40% | 199.8만 |
|---|
| 2026.05.18 | ₩54,050 | ₩55,878 | ₩53,382 | ₩54,290 | +0.44% | 196.9만 |
|---|
| 2026.05.15 | ₩52,955 | ₩55,398 | ₩52,955 | ₩54,784 | +3.45% | 181.2만 |
|---|
| 2026.05.14 | ₩52,061 | ₩53,930 | ₩51,287 | ₩52,515 | +0.87% | 164.7만 |
|---|
| 2026.05.13 | ₩55,424 | ₩55,785 | ₩50,767 | ₩51,688 | -6.74% | 289.8만 |
|---|
| 2026.05.12 | ₩59,028 | ₩59,241 | ₩55,571 | ₩55,878 | -5.34% | 220만 |
|---|
| 2026.05.11 | ₩60,055 | ₩63,965 | ₩58,387 | ₩59,548 | -0.84% | 255.6만 |
|---|
| 2026.05.08 | ₩59,575 | ₩62,190 | ₩51,661 | ₩60,896 | +2.22% | 477.8만 |
|---|
| 2026.05.07 | ₩62,564 | ₩63,979 | ₩60,095 | ₩60,576 | -3.18% | 390.2만 |
|---|
| 2026.05.06 | ₩62,778 | ₩63,592 | ₩60,896 | ₩61,016 | -2.81% | 224.3만 |
|---|
| 2026.05.05 | ₩63,258 | ₩64,820 | ₩62,564 | ₩63,725 | +0.74% | 175.8만 |
|---|
| 2026.05.04 | ₩60,496 | ₩64,059 | ₩59,762 | ₩63,058 | +4.24% | 191.9만 |
|---|
| 2026.05.01 | ₩57,546 | ₩61,537 | ₩57,359 | ₩60,162 | +4.55% | 283.8만 |
|---|
| 2026.04.30 | ₩52,902 | ₩53,903 | ₩51,474 | ₩53,676 | +1.46% | 131.5만 |
|---|
| 2026.04.29 | ₩52,368 | ₩53,769 | ₩51,647 | ₩53,636 | +2.42% | 93.4만 |
|---|
| 2026.04.28 | ₩54,317 | ₩55,464 | ₩52,715 | ₩52,809 | -2.78% | 120.9만 |
|---|
| 2026.04.27 | ₩54,277 | ₩54,717 | ₩52,822 | ₩53,970 | -0.57% | 109.5만 |
|---|
| 2026.04.24 | ₩52,328 | ₩54,824 | ₩51,407 | ₩54,584 | +4.31% | 124.7만 |
|---|
| 2026.04.23 | ₩53,649 | ₩53,996 | ₩50,420 | ₩51,554 | -3.91% | 150.6만 |
|---|
| 2026.04.22 | ₩55,584 | ₩56,826 | ₩54,717 | ₩55,384 | -0.36% | 135.9만 |
|---|
| 2026.04.21 | ₩53,729 | ₩58,494 | ₩53,276 | ₩55,171 | +2.68% | 192.7만 |
|---|
| 2026.04.20 | ₩53,436 | ₩54,824 | ₩52,061 | ₩53,663 | +0.42% | 192.1만 |
|---|
| 2026.04.17 | ₩55,077 | ₩55,718 | ₩53,396 | ₩53,903 | -2.13% | 141.7만 |
|---|
| 2026.04.16 | ₩52,769 | ₩54,036 | ₩52,168 | ₩53,823 | +2.00% | 142.8만 |
|---|
| 2026.04.15 | ₩50,286 | ₩51,928 | ₩50,059 | ₩51,661 | +2.73% | 101.4만 |
|---|
| 2026.04.14 | ₩49,913 | ₩50,994 | ₩49,325 | ₩49,606 | -0.61% | 140만 |
|---|
| 2026.04.13 | ₩44,748 | ₩49,459 | ₩44,748 | ₩49,219 | +9.99% | 172.1만 |
|---|
| 2026.04.10 | ₩49,232 | ₩49,859 | ₩44,107 | ₩44,694 | -9.22% | 207.7만 |
|---|
| 2026.04.09 | ₩49,499 | ₩49,766 | ₩47,817 | ₩49,272 | -0.46% | 121.8만 |
|---|
| 2026.04.08 | ₩52,155 | ₩52,728 | ₩49,726 | ₩50,019 | -4.09% | 212.9만 |
|---|
| 2026.04.07 | ₩50,473 | ₩52,048 | ₩49,766 | ₩50,673 | +0.40% | 106.7만 |
|---|
| 2026.04.06 | ₩50,273 | ₩51,354 | ₩50,126 | ₩50,820 | +1.09% | 132.3만 |
|---|
| 2026.04.02 | ₩50,460 | ₩52,168 | ₩49,926 | ₩50,420 | -0.08% | 115.3만 |
|---|
| 2026.04.01 | ₩50,046 | ₩52,048 | ₩48,671 | ₩50,887 | +1.68% | 143만 |
|---|
| 2026.03.31 | ₩49,058 | ₩50,233 | ₩48,218 | ₩49,632 | +1.17% | 148.8만 |
|---|
| 2026.03.30 | ₩47,617 | ₩49,085 | ₩47,617 | ₩48,338 | +1.51% | 132.4만 |
|---|
| 2026.03.27 | ₩48,631 | ₩48,952 | ₩46,416 | ₩47,190 | -2.96% | 154.2만 |
|---|
| 2026.03.26 | ₩47,177 | ₩50,793 | ₩46,856 | ₩50,073 | +6.14% | 139.9만 |
|---|
| 2026.03.25 | ₩49,445 | ₩50,273 | ₩46,096 | ₩47,630 | -3.67% | 175.2만 |
|---|
| 2026.03.24 | ₩50,713 | ₩50,807 | ₩48,898 | ₩48,992 | -3.39% | 179.3만 |
|---|
| 2026.03.23 | ₩50,727 | ₩52,288 | ₩50,366 | ₩51,567 | +1.66% | 170.2만 |
|---|
| 2026.03.20 | ₩49,606 | ₩50,713 | ₩48,124 | ₩50,219 | +1.24% | 256.2만 |
|---|
| 2026.03.19 | ₩48,898 | ₩51,074 | ₩48,898 | ₩49,979 | +2.21% | 127.4만 |
|---|
| 2026.03.18 | ₩49,686 | ₩51,127 | ₩49,339 | ₩49,472 | -0.43% | 142.8만 |
|---|
| 2026.03.17 | ₩50,326 | ₩51,581 | ₩50,233 | ₩50,647 | +0.64% | 154.7만 |
|---|
| 2026.03.16 | ₩50,620 | ₩51,501 | ₩49,832 | ₩49,886 | -1.45% | 163.4만 |
|---|
| 2026.03.13 | ₩52,208 | ₩52,568 | ₩49,526 | ₩50,420 | -3.43% | 201만 |
|---|
| 2026.03.12 | ₩51,381 | ₩53,983 | ₩50,767 | ₩50,793 | -1.14% | 235.7만 |
|---|
| 2026.03.11 | ₩54,717 | ₩55,531 | ₩51,274 | ₩51,874 | -5.20% | 200.9만 |
|---|
| 2026.03.10 | ₩55,691 | ₩55,691 | ₩53,102 | ₩54,303 | -2.49% | 189.9만 |
|---|
| 2026.03.09 | ₩55,291 | ₩56,065 | ₩53,996 | ₩55,838 | +0.99% | 251만 |
|---|
| 2026.03.06 | ₩52,608 | ₩56,612 | ₩52,248 | ₩56,078 | +6.60% | 299.4만 |
|---|
| 2026.03.05 | ₩52,075 | ₩54,624 | ₩51,968 | ₩52,942 | +1.67% | 246만 |
|---|
| 2026.03.04 | ₩49,379 | ₩52,568 | ₩49,245 | ₩52,275 | +5.86% | 278.2만 |
|---|
| 2026.03.03 | ₩46,616 | ₩49,259 | ₩46,283 | ₩49,138 | +5.41% | 271.9만 |
|---|
| 2026.03.02 | ₩48,058 | ₩49,352 | ₩47,510 | ₩48,231 | +0.36% | 234.3만 |
|---|
| 2026.02.27 | ₩48,071 | ₩48,805 | ₩46,456 | ₩48,645 | +1.19% | 332.9만 |
|---|
| 2026.02.26 | ₩46,443 | ₩50,633 | ₩46,376 | ₩49,566 | +6.72% | 323.2만 |
|---|
| 2026.02.25 | ₩47,097 | ₩47,497 | ₩45,455 | ₩46,016 | -2.30% | 363.2만 |
|---|
| 2026.02.24 | ₩46,202 | ₩49,098 | ₩46,176 | ₩46,963 | +1.65% | 315만 |
|---|
| 2026.02.23 | ₩52,395 | ₩52,675 | ₩45,255 | ₩46,149 | -11.92% | 539.9만 |
|---|
| 2026.02.20 | ₩45,855 | ₩54,237 | ₩45,855 | ₩52,715 | +14.96% | 1456.8만 |
|---|
| 2026.02.19 | ₩38,836 | ₩39,676 | ₩38,289 | ₩39,223 | +1.00% | 383.1만 |
|---|
| 2026.02.18 | ₩38,742 | ₩39,757 | ₩38,182 | ₩39,450 | +1.83% | 233.1만 |
|---|
| 2026.02.17 | ₩40,397 | ₩41,091 | ₩38,168 | ₩38,702 | -4.20% | 350.9만 |
|---|
| 2026.02.13 | ₩38,222 | ₩41,078 | ₩37,835 | ₩40,290 | +5.41% | 392.5만 |
|---|
| 2026.02.12 | ₩37,221 | ₩38,542 | ₩36,180 | ₩37,902 | +1.83% | 387.3만 |
|---|
| 2026.02.11 | ₩38,395 | ₩39,103 | ₩35,926 | ₩37,514 | -2.29% | 1534.4만 |
|---|
| 2026.02.10 | ₩38,435 | ₩39,556 | ₩37,808 | ₩38,595 | +0.42% | 477.5만 |
|---|
| 2026.02.09 | ₩35,539 | ₩37,114 | ₩35,126 | ₩36,527 | +2.78% | 154.3만 |
|---|
| 2026.02.06 | ₩34,298 | ₩36,140 | ₩34,151 | ₩36,073 | +5.18% | 161.1만 |
|---|
| 2026.02.05 | ₩34,178 | ₩35,419 | ₩33,124 | ₩33,938 | -0.70% | 246.7만 |
|---|
| 2026.02.04 | ₩32,750 | ₩35,352 | ₩32,750 | ₩35,272 | +7.70% | 283.3만 |
|---|
| 2026.02.03 | ₩34,752 | ₩34,965 | ₩32,216 | ₩33,124 | -4.69% | 224만 |
|---|
| 2026.02.02 | ₩34,538 | ₩35,433 | ₩34,138 | ₩35,272 | +2.13% | 209만 |
|---|
| 2026.01.30 | ₩33,791 | ₩34,659 | ₩33,444 | ₩34,538 | +2.21% | 131.1만 |
|---|
| 2026.01.29 | ₩35,753 | ₩35,753 | ₩33,417 | ₩34,111 | -4.59% | 160.5만 |
|---|
| 2026.01.28 | ₩36,487 | ₩36,740 | ₩35,860 | ₩36,020 | -1.28% | 138.9만 |
|---|
| 2026.01.27 | ₩37,087 | ₩37,154 | ₩35,393 | ₩36,100 | -2.66% | 113.5만 |
|---|
| 2026.01.26 | ₩36,020 | ₩37,114 | ₩35,713 | ₩36,674 | +1.82% | 144.7만 |
|---|
| 2026.01.23 | ₩36,140 | ₩37,261 | ₩35,699 | ₩35,793 | -0.96% | 129.4만 |
|---|
| 2026.01.22 | ₩34,952 | ₩36,273 | ₩34,565 | ₩36,207 | +3.59% | 153.9만 |
|---|
| 2026.01.21 | ₩34,659 | ₩35,232 | ₩34,485 | ₩34,565 | -0.27% | 194.8만 |
|---|
| 2026.01.20 | ₩34,298 | ₩35,272 | ₩34,098 | ₩34,445 | +0.43% | 195.2만 |
|---|
| 2026.01.16 | ₩35,633 | ₩35,806 | ₩34,699 | ₩35,099 | -1.50% | 162.3만 |
|---|
| 2026.01.15 | ₩38,248 | ₩38,676 | ₩35,913 | ₩35,953 | -6.00% | 147.1만 |
|---|
| 2026.01.14 | ₩37,888 | ₩39,463 | ₩37,608 | ₩38,502 | +1.62% | 117.2만 |
|---|
| 2026.01.13 | ₩39,423 | ₩39,743 | ₩37,555 | ₩38,008 | -3.59% | 101만 |
|---|
| 2026.01.12 | ₩39,636 | ₩40,077 | ₩38,889 | ₩39,383 | -0.64% | 126.9만 |
|---|
| 2026.01.09 | ₩38,595 | ₩39,957 | ₩37,755 | ₩39,877 | +3.32% | 108.1만 |
|---|
| 2026.01.08 | ₩38,502 | ₩39,036 | ₩37,421 | ₩38,676 | +0.45% | 96.2만 |
|---|
| 2026.01.07 | ₩38,395 | ₩38,969 | ₩37,982 | ₩38,809 | +1.08% | 117.1만 |
|---|
| 2026.01.06 | ₩36,994 | ₩38,489 | ₩36,794 | ₩38,435 | +3.90% | 131.2만 |
|---|
| 2026.01.05 | ₩36,567 | ₩38,115 | ₩36,433 | ₩37,154 | +1.61% | 117.6만 |
|---|
| 2026.01.02 | ₩38,689 | ₩38,876 | ₩36,487 | ₩36,821 | -4.83% | 127.4만 |
|---|
| 2025.12.31 | ₩38,929 | ₩39,116 | ₩38,502 | ₩38,542 | -0.99% | 84.2만 |
|---|
| 2025.12.30 | ₩39,289 | ₩39,583 | ₩39,036 | ₩39,169 | -0.31% | 60.6만 |
|---|
| 2025.12.29 | ₩39,169 | ₩39,810 | ₩38,702 | ₩39,436 | +0.68% | 82.1만 |
|---|
| 2025.12.26 | ₩38,996 | ₩39,556 | ₩38,769 | ₩39,450 | +1.16% | 50.3만 |
|---|
| 2025.12.24 | ₩38,942 | ₩39,236 | ₩38,849 | ₩39,049 | +0.27% | 52.1만 |
|---|
| 2025.12.23 | ₩39,263 | ₩39,583 | ₩38,542 | ₩39,023 | -0.61% | 101.5만 |
|---|
| 2025.12.22 | ₩39,570 | ₩39,890 | ₩39,343 | ₩39,583 | +0.03% | 96만 |
|---|
| 2025.12.19 | ₩39,650 | ₩39,717 | ₩39,196 | ₩39,530 | -0.30% | 152.5만 |
|---|
| 2025.12.18 | ₩39,783 | ₩40,477 | ₩39,370 | ₩39,503 | -0.70% | 120.1만 |
|---|
| 2025.12.17 | ₩39,877 | ₩40,971 | ₩39,276 | ₩39,396 | -1.20% | 128만 |
|---|
| 2025.12.16 | ₩38,862 | ₩39,890 | ₩38,769 | ₩39,636 | +1.99% | 121.2만 |
|---|
| 2025.12.15 | ₩41,505 | ₩41,758 | ₩38,782 | ₩38,929 | -6.21% | 122.8만 |
|---|
| 2025.12.12 | ₩41,411 | ₩41,852 | ₩41,038 | ₩41,465 | +0.13% | 110.8만 |
|---|
| 2025.12.11 | ₩41,251 | ₩41,718 | ₩40,824 | ₩41,331 | +0.19% | 112.7만 |
|---|
| 2025.12.10 | ₩40,597 | ₩41,265 | ₩40,384 | ₩41,064 | +1.15% | 109.5만 |
|---|
| 2025.12.09 | ₩39,276 | ₩40,664 | ₩39,169 | ₩40,517 | +3.16% | 119.9만 |
|---|
| 2025.12.08 | ₩39,770 | ₩40,130 | ₩39,276 | ₩39,490 | -0.70% | 142.8만 |
|---|
| 2025.12.05 | ₩38,862 | ₩39,943 | ₩38,702 | ₩39,623 | +1.96% | 126.4만 |
|---|
| 2025.12.04 | ₩38,956 | ₩39,356 | ₩38,329 | ₩39,063 | +0.27% | 96.7만 |
|---|
| 2025.12.03 | ₩39,476 | ₩39,770 | ₩38,916 | ₩39,023 | -1.15% | 131.3만 |
|---|
| 2025.12.02 | ₩38,702 | ₩39,636 | ₩38,422 | ₩39,289 | +1.52% | 134.6만 |
|---|
| 2025.12.01 | ₩37,007 | ₩38,622 | ₩36,994 | ₩38,475 | +3.97% | 130.3만 |
|---|
| 2025.11.28 | ₩37,368 | ₩38,115 | ₩37,341 | ₩37,688 | +0.86% | 47.4만 |
|---|
| 2025.11.26 | ₩37,448 | ₩37,715 | ₩37,221 | ₩37,261 | -0.50% | 102.8만 |
|---|
| 2025.11.25 | ₩37,114 | ₩38,102 | ₩36,861 | ₩37,728 | +1.65% | 126.9만 |
|---|
| 2025.11.24 | ₩36,607 | ₩37,314 | ₩36,420 | ₩36,714 | +0.29% | 140.5만 |
|---|
| 2025.11.21 | ₩34,445 | ₩36,740 | ₩34,298 | ₩36,420 | +5.73% | 220.1만 |
|---|
| 2025.11.20 | ₩35,646 | ₩35,833 | ₩34,832 | ₩34,859 | -2.21% | 158.8만 |
|---|
| 2025.11.19 | ₩34,845 | ₩35,606 | ₩34,618 | ₩35,299 | +1.30% | 154.8만 |
|---|
| 2025.11.18 | ₩35,513 | ₩35,539 | ₩34,245 | ₩34,885 | -1.77% | 250.3만 |
|---|
| 2025.11.17 | ₩36,247 | ₩36,340 | ₩35,379 | ₩35,740 | -1.40% | 145.8만 |
|---|
| 2025.11.14 | ₩35,566 | ₩36,807 | ₩35,379 | ₩36,380 | +2.29% | 146.1만 |
|---|
| 2025.11.13 | ₩36,620 | ₩37,221 | ₩35,953 | ₩36,153 | -1.28% | 132.3만 |
|---|
| 2025.11.12 | ₩36,794 | ₩37,194 | ₩36,647 | ₩36,821 | +0.07% | 92.8만 |
|---|
| 2025.11.11 | ₩36,287 | ₩37,154 | ₩36,273 | ₩36,540 | +0.70% | 95.3만 |
|---|
| 2025.11.10 | ₩36,300 | ₩36,647 | ₩35,513 | ₩36,167 | -0.37% | 148.3만 |
|---|
| 2025.11.07 | ₩35,499 | ₩36,193 | ₩35,232 | ₩35,940 | +1.24% | 218.7만 |
|---|
| 2025.11.06 | ₩36,700 | ₩37,101 | ₩35,953 | ₩36,006 | -1.89% | 185.5만 |
|---|
| 2025.11.05 | ₩36,474 | ₩37,648 | ₩35,740 | ₩36,447 | -0.07% | 231.4만 |
|---|
| 2025.11.04 | ₩37,434 | ₩39,076 | ₩36,487 | ₩36,660 | -2.07% | 248.6만 |
|---|
| 2025.11.03 | ₩40,090 | ₩40,237 | ₩38,502 | ₩39,957 | -0.33% | 319.6만 |
|---|
| 2025.10.31 | ₩39,770 | ₩40,424 | ₩39,476 | ₩40,197 | +1.07% | 123.5만 |
|---|
| 2025.10.30 | ₩39,423 | ₩40,237 | ₩39,116 | ₩39,343 | -0.20% | 111.5만 |
|---|
| 2025.10.29 | ₩40,410 | ₩40,744 | ₩39,370 | ₩39,596 | -2.01% | 110.5만 |
|---|
| 2025.10.28 | ₩40,784 | ₩41,238 | ₩40,197 | ₩40,677 | -0.26% | 119.2만 |
|---|
| 2025.10.27 | ₩40,451 | ₩40,691 | ₩40,037 | ₩40,451 | 0.00% | 135.4만 |
|---|
| 2025.10.24 | ₩39,623 | ₩40,504 | ₩39,236 | ₩39,997 | +0.94% | 138.2만 |
|---|
| 2025.10.23 | ₩38,609 | ₩39,116 | ₩37,915 | ₩38,889 | +0.73% | 99.8만 |
|---|
| 2025.10.22 | ₩38,836 | ₩39,263 | ₩38,022 | ₩38,342 | -1.27% | 124.2만 |
|---|
| 2025.10.21 | ₩36,727 | ₩39,076 | ₩36,514 | ₩39,023 | +6.25% | 125.1만 |
|---|
| 2025.10.20 | ₩36,033 | ₩37,061 | ₩35,993 | ₩36,914 | +2.44% | 84.2만 |
|---|
| 2025.10.17 | ₩35,780 | ₩36,060 | ₩35,486 | ₩35,646 | -0.37% | 114.6만 |
|---|
| 2025.10.16 | ₩35,793 | ₩36,260 | ₩35,473 | ₩35,780 | -0.04% | 125.8만 |
|---|
| 2025.10.15 | ₩36,994 | ₩37,167 | ₩35,112 | ₩35,606 | -3.75% | 138.5만 |
|---|
| 2025.10.14 | ₩35,366 | ₩36,927 | ₩35,112 | ₩36,647 | +3.62% | 129.8만 |
|---|
| 2025.10.13 | ₩35,686 | ₩36,033 | ₩35,126 | ₩35,846 | +0.45% | 123.5만 |
|---|
| 2025.10.10 | ₩37,528 | ₩37,528 | ₩35,152 | ₩35,219 | -6.15% | 113.8만 |
|---|