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 | ₩106,032 | ₩107,167 | ₩104,963 | ₩105,871 | -0.15% | 91.7만 |
| 2026.10.08 | ₩102,987 | ₩105,310 | ₩102,519 | ₩104,643 | +1.61% | 154.4만 |
| 2026.10.07 | ₩102,679 | ₩104,349 | ₩101,931 | ₩102,225 | -0.44% | 108.8만 |
| 2026.10.06 | ₩105,938 | ₩107,060 | ₩101,891 | ₩103,187 | -2.60% | 117.1만 |
| 2026.10.05 | ₩104,790 | ₩107,648 | ₩103,481 | ₩105,591 | +0.76% | 170.1만 |
| 2026.10.02 | ₩105,070 | ₩106,566 | ₩103,000 | ₩104,549 | -0.50% | 126.7만 |
| 2026.10.01 | ₩102,279 | ₩105,364 | ₩100,863 | ₩104,589 | +2.26% | 131.8만 |
| 2026.09.30 | ₩98,820 | ₩101,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,768 |
| +0.96% |
| 146.6만 |
| 2026.09.29 | ₩100,743 | ₩101,664 | ₩96,549 | ₩99,407 | -1.33% | 151.9만 |
|---|
| 2026.09.28 | ₩99,367 | ₩102,666 | ₩98,432 | ₩101,678 | +2.33% | 141.8만 |
|---|
| 2026.09.25 | ₩106,179 | ₩106,766 | ₩100,943 | ₩101,718 | -4.20% | 158만 |
|---|
| 2026.09.24 | ₩105,911 | ₩108,476 | ₩105,911 | ₩106,606 | +0.66% | 169.3만 |
|---|
| 2026.09.23 | ₩105,257 | ₩109,384 | ₩104,870 | ₩105,818 | +0.53% | 226.2만 |
|---|
| 2026.09.22 | ₩103,387 | ₩106,753 | ₩102,706 | ₩106,486 | +3.00% | 247.6만 |
|---|
| 2026.09.21 | ₩97,057 | ₩103,788 | ₩97,057 | ₩103,240 | +6.37% | 144.5만 |
|---|
| 2026.09.18 | ₩100,235 | ₩100,235 | ₩95,694 | ₩95,975 | -4.25% | 281.3만 |
|---|
| 2026.09.17 | ₩97,644 | ₩100,409 | ₩95,975 | ₩99,875 | +2.28% | 118.4만 |
|---|
| 2026.09.16 | ₩94,572 | ₩100,355 | ₩94,252 | ₩98,219 | +3.86% | 151.4만 |
|---|
| 2026.09.15 | ₩95,173 | ₩97,604 | ₩93,811 | ₩96,736 | +1.64% | 132.4만 |
|---|
| 2026.09.14 | ₩93,638 | ₩97,390 | ₩92,182 | ₩96,589 | +3.15% | 197.5만 |
|---|
| 2026.09.11 | ₩91,821 | ₩94,025 | ₩90,779 | ₩92,048 | +0.25% | 104.3만 |
|---|
| 2026.09.10 | ₩93,491 | ₩94,920 | ₩91,661 | ₩92,208 | -1.37% | 116.9만 |
|---|
| 2026.09.09 | ₩94,786 | ₩95,307 | ₩92,128 | ₩93,010 | -1.87% | 104.5만 |
|---|
| 2026.09.08 | ₩96,255 | ₩96,255 | ₩92,582 | ₩93,744 | -2.61% | 137.3만 |
|---|
| 2026.09.04 | ₩100,636 | ₩102,078 | ₩97,671 | ₩98,018 | -2.60% | 115만 |
|---|
| 2026.09.03 | ₩100,035 | ₩104,108 | ₩97,644 | ₩101,985 | +1.95% | 169.7만 |
|---|
| 2026.09.02 | ₩94,132 | ₩97,297 | ₩92,783 | ₩96,936 | +2.98% | 155.3만 |
|---|
| 2026.09.01 | ₩93,504 | ₩94,532 | ₩91,875 | ₩94,519 | +1.09% | 201.4만 |
|---|
| 2026.08.31 | ₩92,008 | ₩93,183 | ₩91,167 | ₩92,983 | +1.06% | 146.6만 |
|---|
| 2026.08.28 | ₩93,063 | ₩94,065 | ₩91,875 | ₩92,663 | -0.43% | 144.2만 |
|---|
| 2026.08.27 | ₩90,619 | ₩93,197 | ₩89,297 | ₩91,527 | +1.00% | 159.8만 |
|---|
| 2026.08.26 | ₩85,010 | ₩89,097 | ₩84,142 | ₩88,228 | +3.79% | 92만 |
|---|
| 2026.08.25 | ₩90,085 | ₩90,592 | ₩86,319 | ₩87,627 | -2.73% | 148.9만 |
|---|
| 2026.08.24 | ₩88,883 | ₩90,405 | ₩88,335 | ₩89,591 | +0.80% | 104.2만 |
|---|
| 2026.08.21 | ₩87,160 | ₩89,577 | ₩84,876 | ₩89,497 | +2.68% | 162.8만 |
|---|
| 2026.08.20 | ₩88,282 | ₩89,097 | ₩86,425 | ₩87,587 | -0.79% | 162.8만 |
|---|
| 2026.08.19 | ₩85,905 | ₩89,484 | ₩85,651 | ₩88,068 | +2.52% | 126만 |
|---|
| 2026.08.18 | ₩85,477 | ₩88,522 | ₩85,384 | ₩87,066 | +1.86% | 147.6만 |
|---|
| 2026.08.17 | ₩84,689 | ₩86,960 | ₩83,981 | ₩85,571 | +1.04% | 119.8만 |
|---|
| 2026.08.14 | ₩90,432 | ₩90,806 | ₩84,716 | ₩86,132 | -4.76% | 120.5만 |
|---|
| 2026.08.13 | ₩84,449 | ₩91,420 | ₩84,075 | ₩90,526 | +7.20% | 163만 |
|---|
| 2026.08.12 | ₩83,073 | ₩84,516 | ₩81,924 | ₩83,981 | +1.09% | 130.2만 |
|---|
| 2026.08.11 | ₩85,197 | ₩86,532 | ₩83,273 | ₩84,743 | -0.53% | 115.9만 |
|---|
| 2026.08.10 | ₩83,701 | ₩86,746 | ₩83,581 | ₩85,611 | +2.28% | 166.6만 |
|---|
| 2026.08.07 | ₩84,142 | ₩86,385 | ₩83,086 | ₩84,155 | +0.02% | 294.7만 |
|---|
| 2026.08.06 | ₩80,682 | ₩82,806 | ₩79,667 | ₩82,566 | +2.33% | 176.3만 |
|---|
| 2026.08.05 | ₩81,591 | ₩82,993 | ₩80,696 | ₩82,111 | +0.64% | 223.5만 |
|---|
| 2026.08.04 | ₩75,540 | ₩81,136 | ₩74,806 | ₩81,030 | +7.27% | 276.2만 |
|---|
| 2026.08.03 | ₩75,621 | ₩78,212 | ₩75,046 | ₩76,529 | +1.20% | 185.8만 |
|---|
| 2026.07.31 | ₩70,492 | ₩75,153 | ₩70,265 | ₩74,285 | +5.38% | 203.5만 |
|---|
| 2026.07.30 | ₩75,126 | ₩75,687 | ₩70,959 | ₩71,427 | -4.92% | 235.1만 |
|---|
| 2026.07.29 | ₩75,848 | ₩78,773 | ₩74,993 | ₩76,903 | +1.39% | 247.8만 |
|---|
| 2026.07.28 | ₩73,777 | ₩76,409 | ₩73,043 | ₩76,035 | +3.06% | 298.1만 |
|---|
| 2026.07.27 | ₩66,258 | ₩73,858 | ₩66,151 | ₩71,721 | +8.24% | 548.8만 |
|---|
| 2026.07.24 | ₩54,091 | ₩66,966 | ₩53,824 | ₩64,522 | +19.28% | 892.3만 |
|---|
| 2026.07.23 | ₩50,899 | ₩53,396 | ₩49,537 | ₩51,580 | +1.34% | 485.6만 |
|---|
| 2026.07.22 | ₩51,861 | ₩52,488 | ₩49,670 | ₩50,298 | -3.01% | 171.4만 |
|---|
| 2026.07.21 | ₩52,836 | ₩54,772 | ₩52,208 | ₩52,836 | 0.00% | 178.4만 |
|---|
| 2026.07.20 | ₩54,505 | ₩55,507 | ₩53,503 | ₩54,412 | -0.17% | 163.2만 |
|---|
| 2026.07.17 | ₩55,346 | ₩57,203 | ₩54,745 | ₩55,186 | -0.29% | 151.2만 |
|---|
| 2026.07.16 | ₩54,745 | ₩56,108 | ₩53,931 | ₩55,787 | +1.90% | 142.3만 |
|---|
| 2026.07.15 | ₩55,814 | ₩56,468 | ₩53,744 | ₩54,345 | -2.63% | 133.5만 |
|---|
| 2026.07.14 | ₩53,610 | ₩56,014 | ₩52,902 | ₩55,159 | +2.89% | 123.6만 |
|---|
| 2026.07.13 | ₩56,629 | ₩57,791 | ₩55,627 | ₩56,161 | -0.83% | 132.9만 |
|---|
| 2026.07.10 | ₩55,253 | ₩57,056 | ₩55,013 | ₩55,787 | +0.97% | 123.5만 |
|---|
| 2026.07.09 | ₩51,393 | ₩54,692 | ₩50,685 | ₩54,679 | +6.39% | 93만 |
|---|
| 2026.07.08 | ₩53,463 | ₩54,184 | ₩51,927 | ₩52,715 | -1.40% | 186.1만 |
|---|
| 2026.07.07 | ₩53,971 | ₩57,523 | ₩53,784 | ₩54,278 | +0.57% | 269만 |
|---|
| 2026.07.06 | ₩52,689 | ₩53,330 | ₩51,326 | ₩52,408 | -0.53% | 133.1만 |
|---|
| 2026.07.02 | ₩53,797 | ₩55,200 | ₩53,343 | ₩53,437 | -0.67% | 135.1만 |
|---|
| 2026.07.01 | ₩53,597 | ₩55,707 | ₩52,782 | ₩54,745 | +2.14% | 152.2만 |
|---|
| 2026.06.30 | ₩51,179 | ₩52,448 | ₩50,525 | ₩52,061 | +1.72% | 192.5만 |
|---|
| 2026.06.29 | ₩51,300 | ₩53,330 | ₩50,792 | ₩52,208 | +1.77% | 177.6만 |
|---|
| 2026.06.26 | ₩46,572 | ₩49,724 | ₩46,572 | ₩49,657 | +6.62% | 311.1만 |
|---|
| 2026.06.25 | ₩46,812 | ₩48,174 | ₩46,104 | ₩46,278 | -1.14% | 139.9만 |
|---|
| 2026.06.24 | ₩46,799 | ₩48,735 | ₩46,745 | ₩47,881 | +2.31% | 127.9만 |
|---|
| 2026.06.23 | ₩46,719 | ₩47,560 | ₩45,997 | ₩47,306 | +1.26% | 134.8만 |
|---|
| 2026.06.22 | ₩46,638 | ₩47,520 | ₩44,635 | ₩46,532 | -0.23% | 146.4만 |
|---|
| 2026.06.18 | ₩47,093 | ₩47,800 | ₩46,104 | ₩46,772 | -0.68% | 208.1만 |
|---|
| 2026.06.17 | ₩50,445 | ₩50,979 | ₩47,280 | ₩47,467 | -5.90% | 151.5만 |
|---|
| 2026.06.16 | ₩50,659 | ₩52,635 | ₩49,937 | ₩50,819 | +0.32% | 115.5만 |
|---|
| 2026.06.15 | ₩52,194 | ₩52,889 | ₩50,912 | ₩51,179 | -1.94% | 150.6만 |
|---|
| 2026.06.12 | ₩50,552 | ₩51,967 | ₩49,109 | ₩51,607 | +2.09% | 127.2만 |
|---|
| 2026.06.11 | ₩50,859 | ₩51,487 | ₩48,976 | ₩50,311 | -1.08% | 111.9만 |
|---|
| 2026.06.10 | ₩51,246 | ₩52,689 | ₩50,725 | ₩51,727 | +0.94% | 119.1만 |
|---|
| 2026.06.09 | ₩53,770 | ₩54,505 | ₩50,565 | ₩52,368 | -2.61% | 156.7만 |
|---|
| 2026.06.08 | ₩55,694 | ₩56,402 | ₩54,251 | ₩54,585 | -1.99% | 117.7만 |
|---|
| 2026.06.05 | ₩58,699 | ₩59,807 | ₩54,826 | ₩56,482 | -3.78% | 120.4만 |
|---|
| 2026.06.04 | ₩59,473 | ₩60,822 | ₩58,084 | ₩58,806 | -1.12% | 125.3만 |
|---|
| 2026.06.03 | ₩60,876 | ₩60,876 | ₩58,325 | ₩58,725 | -3.53% | 148.3만 |
|---|
| 2026.06.02 | ₩63,133 | ₩63,173 | ₩60,368 | ₩61,931 | -1.90% | 217.3만 |
|---|
| 2026.06.01 | ₩59,433 | ₩66,579 | ₩57,764 | ₩65,577 | +10.34% | 238.8만 |
|---|
| 2026.05.29 | ₩56,535 | ₩58,445 | ₩55,093 | ₩57,844 | +2.32% | 224.4만 |
|---|
| 2026.05.28 | ₩55,988 | ₩56,869 | ₩54,452 | ₩55,907 | -0.14% | 119.1만 |
|---|
| 2026.05.27 | ₩55,894 | ₩57,750 | ₩55,306 | ₩55,560 | -0.60% | 104.7만 |
|---|
| 2026.05.26 | ₩56,976 | ₩58,044 | ₩56,215 | ₩56,829 | -0.26% | 98.8만 |
|---|
| 2026.05.22 | ₩56,882 | ₩59,273 | ₩56,882 | ₩58,151 | +2.23% | 105만 |
|---|
| 2026.05.21 | ₩56,361 | ₩56,882 | ₩54,785 | ₩56,388 | +0.05% | 176.1만 |
|---|
| 2026.05.20 | ₩56,028 | ₩58,298 | ₩54,091 | ₩58,111 | +3.72% | 148만 |
|---|
| 2026.05.19 | ₩56,094 | ₩57,577 | ₩53,597 | ₩56,882 | +1.40% | 199.8만 |
|---|
| 2026.05.18 | ₩54,091 | ₩55,921 | ₩53,423 | ₩54,331 | +0.44% | 196.9만 |
|---|
| 2026.05.15 | ₩52,996 | ₩55,440 | ₩52,996 | ₩54,826 | +3.45% | 181.2만 |
|---|
| 2026.05.14 | ₩52,101 | ₩53,971 | ₩51,326 | ₩52,555 | +0.87% | 164.7만 |
|---|
| 2026.05.13 | ₩55,467 | ₩55,827 | ₩50,805 | ₩51,727 | -6.74% | 289.8만 |
|---|
| 2026.05.12 | ₩59,073 | ₩59,286 | ₩55,614 | ₩55,921 | -5.34% | 220만 |
|---|
| 2026.05.11 | ₩60,101 | ₩64,014 | ₩58,432 | ₩59,594 | -0.84% | 255.6만 |
|---|
| 2026.05.08 | ₩59,620 | ₩62,238 | ₩51,700 | ₩60,943 | +2.22% | 477.8만 |
|---|
| 2026.05.07 | ₩62,612 | ₩64,028 | ₩60,141 | ₩60,622 | -3.18% | 390.2만 |
|---|
| 2026.05.06 | ₩62,826 | ₩63,640 | ₩60,943 | ₩61,063 | -2.81% | 224.3만 |
|---|
| 2026.05.05 | ₩63,306 | ₩64,869 | ₩62,612 | ₩63,774 | +0.74% | 175.8만 |
|---|
| 2026.05.04 | ₩60,542 | ₩64,108 | ₩59,807 | ₩63,106 | +4.24% | 191.9만 |
|---|
| 2026.05.01 | ₩57,590 | ₩61,584 | ₩57,403 | ₩60,208 | +4.55% | 283.8만 |
|---|
| 2026.04.30 | ₩52,942 | ₩53,944 | ₩51,513 | ₩53,717 | +1.46% | 131.5만 |
|---|
| 2026.04.29 | ₩52,408 | ₩53,811 | ₩51,687 | ₩53,677 | +2.42% | 93.4만 |
|---|
| 2026.04.28 | ₩54,358 | ₩55,507 | ₩52,755 | ₩52,849 | -2.78% | 120.9만 |
|---|
| 2026.04.27 | ₩54,318 | ₩54,759 | ₩52,862 | ₩54,011 | -0.57% | 109.5만 |
|---|
| 2026.04.24 | ₩52,368 | ₩54,866 | ₩51,447 | ₩54,625 | +4.31% | 124.7만 |
|---|
| 2026.04.23 | ₩53,690 | ₩54,038 | ₩50,458 | ₩51,593 | -3.91% | 150.6만 |
|---|
| 2026.04.22 | ₩55,627 | ₩56,869 | ₩54,759 | ₩55,427 | -0.36% | 135.9만 |
|---|
| 2026.04.21 | ₩53,770 | ₩58,538 | ₩53,316 | ₩55,213 | +2.68% | 192.7만 |
|---|
| 2026.04.20 | ₩53,477 | ₩54,866 | ₩52,101 | ₩53,704 | +0.42% | 192.1만 |
|---|
| 2026.04.17 | ₩55,119 | ₩55,760 | ₩53,437 | ₩53,944 | -2.13% | 141.7만 |
|---|
| 2026.04.16 | ₩52,809 | ₩54,078 | ₩52,208 | ₩53,864 | +2.00% | 142.8만 |
|---|
| 2026.04.15 | ₩50,325 | ₩51,967 | ₩50,098 | ₩51,700 | +2.73% | 101.4만 |
|---|
| 2026.04.14 | ₩49,951 | ₩51,033 | ₩49,363 | ₩49,644 | -0.61% | 140만 |
|---|
| 2026.04.13 | ₩44,782 | ₩49,497 | ₩44,782 | ₩49,256 | +9.99% | 172.1만 |
|---|
| 2026.04.10 | ₩49,270 | ₩49,897 | ₩44,141 | ₩44,729 | -9.22% | 207.7만 |
|---|
| 2026.04.09 | ₩49,537 | ₩49,804 | ₩47,854 | ₩49,310 | -0.46% | 121.8만 |
|---|
| 2026.04.08 | ₩52,194 | ₩52,769 | ₩49,764 | ₩50,058 | -4.09% | 212.9만 |
|---|
| 2026.04.07 | ₩50,512 | ₩52,088 | ₩49,804 | ₩50,712 | +0.40% | 106.7만 |
|---|
| 2026.04.06 | ₩50,311 | ₩51,393 | ₩50,164 | ₩50,859 | +1.09% | 132.3만 |
|---|
| 2026.04.02 | ₩50,498 | ₩52,208 | ₩49,964 | ₩50,458 | -0.08% | 115.3만 |
|---|
| 2026.04.01 | ₩50,084 | ₩52,088 | ₩48,709 | ₩50,926 | +1.68% | 143만 |
|---|
| 2026.03.31 | ₩49,096 | ₩50,271 | ₩48,255 | ₩49,670 | +1.17% | 148.8만 |
|---|
| 2026.03.30 | ₩47,653 | ₩49,123 | ₩47,653 | ₩48,375 | +1.51% | 132.4만 |
|---|
| 2026.03.27 | ₩48,669 | ₩48,989 | ₩46,451 | ₩47,226 | -2.96% | 154.2만 |
|---|
| 2026.03.26 | ₩47,213 | ₩50,832 | ₩46,892 | ₩50,111 | +6.14% | 139.9만 |
|---|
| 2026.03.25 | ₩49,483 | ₩50,311 | ₩46,131 | ₩47,667 | -3.67% | 175.2만 |
|---|
| 2026.03.24 | ₩50,752 | ₩50,846 | ₩48,936 | ₩49,029 | -3.39% | 179.3만 |
|---|
| 2026.03.23 | ₩50,765 | ₩52,328 | ₩50,405 | ₩51,607 | +1.66% | 170.2만 |
|---|
| 2026.03.20 | ₩49,644 | ₩50,752 | ₩48,161 | ₩50,258 | +1.24% | 256.2만 |
|---|
| 2026.03.19 | ₩48,936 | ₩51,113 | ₩48,936 | ₩50,017 | +2.21% | 127.4만 |
|---|
| 2026.03.18 | ₩49,724 | ₩51,166 | ₩49,376 | ₩49,510 | -0.43% | 142.8만 |
|---|
| 2026.03.17 | ₩50,365 | ₩51,620 | ₩50,271 | ₩50,685 | +0.64% | 154.7만 |
|---|
| 2026.03.16 | ₩50,659 | ₩51,540 | ₩49,871 | ₩49,924 | -1.45% | 163.4만 |
|---|
| 2026.03.13 | ₩52,248 | ₩52,608 | ₩49,563 | ₩50,458 | -3.43% | 201만 |
|---|
| 2026.03.12 | ₩51,420 | ₩54,024 | ₩50,805 | ₩50,832 | -1.14% | 235.7만 |
|---|
| 2026.03.11 | ₩54,759 | ₩55,573 | ₩51,313 | ₩51,914 | -5.20% | 200.9만 |
|---|
| 2026.03.10 | ₩55,734 | ₩55,734 | ₩53,143 | ₩54,345 | -2.49% | 189.9만 |
|---|
| 2026.03.09 | ₩55,333 | ₩56,108 | ₩54,038 | ₩55,881 | +0.99% | 251만 |
|---|
| 2026.03.06 | ₩52,649 | ₩56,655 | ₩52,288 | ₩56,121 | +6.60% | 299.4만 |
|---|
| 2026.03.05 | ₩52,114 | ₩54,665 | ₩52,007 | ₩52,982 | +1.67% | 246만 |
|---|
| 2026.03.04 | ₩49,416 | ₩52,608 | ₩49,283 | ₩52,315 | +5.86% | 278.2만 |
|---|
| 2026.03.03 | ₩46,652 | ₩49,296 | ₩46,318 | ₩49,176 | +5.41% | 271.9만 |
|---|
| 2026.03.02 | ₩48,094 | ₩49,390 | ₩47,547 | ₩48,268 | +0.36% | 234.3만 |
|---|
| 2026.02.27 | ₩48,108 | ₩48,842 | ₩46,492 | ₩48,682 | +1.19% | 332.9만 |
|---|
| 2026.02.26 | ₩46,478 | ₩50,672 | ₩46,411 | ₩49,603 | +6.72% | 323.2만 |
|---|
| 2026.02.25 | ₩47,133 | ₩47,533 | ₩45,490 | ₩46,051 | -2.30% | 363.2만 |
|---|
| 2026.02.24 | ₩46,238 | ₩49,136 | ₩46,211 | ₩46,999 | +1.65% | 315만 |
|---|
| 2026.02.23 | ₩52,435 | ₩52,715 | ₩45,290 | ₩46,184 | -11.92% | 539.9만 |
|---|
| 2026.02.20 | ₩45,891 | ₩54,278 | ₩45,891 | ₩52,755 | +14.96% | 1456.8만 |
|---|
| 2026.02.19 | ₩38,865 | ₩39,707 | ₩38,318 | ₩39,253 | +1.00% | 383.1만 |
|---|
| 2026.02.18 | ₩38,772 | ₩39,787 | ₩38,211 | ₩39,480 | +1.83% | 233.1만 |
|---|
| 2026.02.17 | ₩40,428 | ₩41,123 | ₩38,198 | ₩38,732 | -4.20% | 350.9만 |
|---|
| 2026.02.13 | ₩38,251 | ₩41,109 | ₩37,864 | ₩40,321 | +5.41% | 392.5만 |
|---|
| 2026.02.12 | ₩37,249 | ₩38,572 | ₩36,208 | ₩37,930 | +1.83% | 387.3만 |
|---|
| 2026.02.11 | ₩38,425 | ₩39,132 | ₩35,954 | ₩37,543 | -2.29% | 1534.4만 |
|---|
| 2026.02.10 | ₩38,465 | ₩39,587 | ₩37,837 | ₩38,625 | +0.42% | 477.5만 |
|---|
| 2026.02.09 | ₩35,566 | ₩37,142 | ₩35,152 | ₩36,555 | +2.78% | 154.3만 |
|---|
| 2026.02.06 | ₩34,324 | ₩36,168 | ₩34,177 | ₩36,101 | +5.18% | 161.1만 |
|---|
| 2026.02.05 | ₩34,204 | ₩35,446 | ₩33,149 | ₩33,964 | -0.70% | 246.7만 |
|---|
| 2026.02.04 | ₩32,775 | ₩35,380 | ₩32,775 | ₩35,299 | +7.70% | 283.3만 |
|---|
| 2026.02.03 | ₩34,779 | ₩34,992 | ₩32,241 | ₩33,149 | -4.69% | 224만 |
|---|
| 2026.02.02 | ₩34,565 | ₩35,460 | ₩34,164 | ₩35,299 | +2.13% | 209만 |
|---|
| 2026.01.30 | ₩33,817 | ₩34,685 | ₩33,470 | ₩34,565 | +2.21% | 131.1만 |
|---|
| 2026.01.29 | ₩35,780 | ₩35,780 | ₩33,443 | ₩34,137 | -4.59% | 160.5만 |
|---|
| 2026.01.28 | ₩36,515 | ₩36,769 | ₩35,887 | ₩36,047 | -1.28% | 138.9만 |
|---|
| 2026.01.27 | ₩37,116 | ₩37,183 | ₩35,420 | ₩36,127 | -2.66% | 113.5만 |
|---|
| 2026.01.26 | ₩36,047 | ₩37,142 | ₩35,740 | ₩36,702 | +1.82% | 144.7만 |
|---|
| 2026.01.23 | ₩36,168 | ₩37,289 | ₩35,727 | ₩35,820 | -0.96% | 129.4만 |
|---|
| 2026.01.22 | ₩34,979 | ₩36,301 | ₩34,592 | ₩36,234 | +3.59% | 153.9만 |
|---|
| 2026.01.21 | ₩34,685 | ₩35,259 | ₩34,511 | ₩34,592 | -0.27% | 194.8만 |
|---|
| 2026.01.20 | ₩34,324 | ₩35,299 | ₩34,124 | ₩34,471 | +0.43% | 195.2만 |
|---|
| 2026.01.16 | ₩35,660 | ₩35,834 | ₩34,725 | ₩35,126 | -1.50% | 162.3만 |
|---|
| 2026.01.15 | ₩38,278 | ₩38,705 | ₩35,940 | ₩35,981 | -6.00% | 147.1만 |
|---|
| 2026.01.14 | ₩37,917 | ₩39,493 | ₩37,637 | ₩38,531 | +1.62% | 117.2만 |
|---|
| 2026.01.13 | ₩39,453 | ₩39,774 | ₩37,583 | ₩38,037 | -3.59% | 101만 |
|---|
| 2026.01.12 | ₩39,667 | ₩40,107 | ₩38,919 | ₩39,413 | -0.64% | 126.9만 |
|---|
| 2026.01.09 | ₩38,625 | ₩39,987 | ₩37,784 | ₩39,907 | +3.32% | 108.1만 |
|---|
| 2026.01.08 | ₩38,531 | ₩39,066 | ₩37,450 | ₩38,705 | +0.45% | 96.2만 |
|---|
| 2026.01.07 | ₩38,425 | ₩38,999 | ₩38,011 | ₩38,839 | +1.08% | 117.1만 |
|---|
| 2026.01.06 | ₩37,022 | ₩38,518 | ₩36,822 | ₩38,465 | +3.90% | 131.2만 |
|---|
| 2026.01.05 | ₩36,595 | ₩38,144 | ₩36,461 | ₩37,183 | +1.61% | 117.6만 |
|---|
| 2026.01.02 | ₩38,718 | ₩38,905 | ₩36,515 | ₩36,849 | -4.83% | 127.4만 |
|---|
| 2025.12.31 | ₩38,959 | ₩39,146 | ₩38,531 | ₩38,572 | -0.99% | 84.2만 |
|---|
| 2025.12.30 | ₩39,319 | ₩39,613 | ₩39,066 | ₩39,199 | -0.31% | 60.6만 |
|---|
| 2025.12.29 | ₩39,199 | ₩39,840 | ₩38,732 | ₩39,466 | +0.68% | 82.1만 |
|---|
| 2025.12.26 | ₩39,026 | ₩39,587 | ₩38,799 | ₩39,480 | +1.16% | 50.3만 |
|---|
| 2025.12.24 | ₩38,972 | ₩39,266 | ₩38,879 | ₩39,079 | +0.27% | 52.1만 |
|---|
| 2025.12.23 | ₩39,293 | ₩39,613 | ₩38,572 | ₩39,052 | -0.61% | 101.5만 |
|---|
| 2025.12.22 | ₩39,600 | ₩39,920 | ₩39,373 | ₩39,613 | +0.03% | 96만 |
|---|
| 2025.12.19 | ₩39,680 | ₩39,747 | ₩39,226 | ₩39,560 | -0.30% | 152.5만 |
|---|
| 2025.12.18 | ₩39,814 | ₩40,508 | ₩39,400 | ₩39,533 | -0.70% | 120.1만 |
|---|
| 2025.12.17 | ₩39,907 | ₩41,002 | ₩39,306 | ₩39,426 | -1.20% | 128만 |
|---|
| 2025.12.16 | ₩38,892 | ₩39,920 | ₩38,799 | ₩39,667 | +1.99% | 121.2만 |
|---|
| 2025.12.15 | ₩41,537 | ₩41,790 | ₩38,812 | ₩38,959 | -6.21% | 122.8만 |
|---|
| 2025.12.12 | ₩41,443 | ₩41,884 | ₩41,069 | ₩41,496 | +0.13% | 110.8만 |
|---|
| 2025.12.11 | ₩41,283 | ₩41,750 | ₩40,855 | ₩41,363 | +0.19% | 112.7만 |
|---|
| 2025.12.10 | ₩40,628 | ₩41,296 | ₩40,415 | ₩41,096 | +1.15% | 109.5만 |
|---|
| 2025.12.09 | ₩39,306 | ₩40,695 | ₩39,199 | ₩40,548 | +3.16% | 119.9만 |
|---|
| 2025.12.08 | ₩39,800 | ₩40,161 | ₩39,306 | ₩39,520 | -0.70% | 142.8만 |
|---|
| 2025.12.05 | ₩38,892 | ₩39,974 | ₩38,732 | ₩39,653 | +1.96% | 126.4만 |
|---|
| 2025.12.04 | ₩38,986 | ₩39,386 | ₩38,358 | ₩39,092 | +0.27% | 96.7만 |
|---|
| 2025.12.03 | ₩39,506 | ₩39,800 | ₩38,946 | ₩39,052 | -1.15% | 131.3만 |
|---|
| 2025.12.02 | ₩38,732 | ₩39,667 | ₩38,451 | ₩39,319 | +1.52% | 134.6만 |
|---|
| 2025.12.01 | ₩37,036 | ₩38,652 | ₩37,022 | ₩38,505 | +3.97% | 130.3만 |
|---|
| 2025.11.28 | ₩37,396 | ₩38,144 | ₩37,370 | ₩37,717 | +0.86% | 47.4만 |
|---|
| 2025.11.26 | ₩37,476 | ₩37,743 | ₩37,249 | ₩37,289 | -0.50% | 102.8만 |
|---|
| 2025.11.25 | ₩37,142 | ₩38,131 | ₩36,889 | ₩37,757 | +1.65% | 126.9만 |
|---|
| 2025.11.24 | ₩36,635 | ₩37,343 | ₩36,448 | ₩36,742 | +0.29% | 140.5만 |
|---|
| 2025.11.21 | ₩34,471 | ₩36,769 | ₩34,324 | ₩36,448 | +5.73% | 220.1만 |
|---|
| 2025.11.20 | ₩35,673 | ₩35,860 | ₩34,859 | ₩34,885 | -2.21% | 158.8만 |
|---|
| 2025.11.19 | ₩34,872 | ₩35,633 | ₩34,645 | ₩35,326 | +1.30% | 154.8만 |
|---|
| 2025.11.18 | ₩35,540 | ₩35,566 | ₩34,271 | ₩34,912 | -1.77% | 250.3만 |
|---|
| 2025.11.17 | ₩36,274 | ₩36,368 | ₩35,406 | ₩35,767 | -1.40% | 145.8만 |
|---|
| 2025.11.14 | ₩35,593 | ₩36,835 | ₩35,406 | ₩36,408 | +2.29% | 146.1만 |
|---|
| 2025.11.13 | ₩36,648 | ₩37,249 | ₩35,981 | ₩36,181 | -1.28% | 132.3만 |
|---|
| 2025.11.12 | ₩36,822 | ₩37,223 | ₩36,675 | ₩36,849 | +0.07% | 92.8만 |
|---|
| 2025.11.11 | ₩36,314 | ₩37,183 | ₩36,301 | ₩36,568 | +0.70% | 95.3만 |
|---|
| 2025.11.10 | ₩36,328 | ₩36,675 | ₩35,540 | ₩36,194 | -0.37% | 148.3만 |
|---|
| 2025.11.07 | ₩35,526 | ₩36,221 | ₩35,259 | ₩35,967 | +1.24% | 218.7만 |
|---|
| 2025.11.06 | ₩36,728 | ₩37,129 | ₩35,981 | ₩36,034 | -1.89% | 185.5만 |
|---|
| 2025.11.05 | ₩36,501 | ₩37,677 | ₩35,767 | ₩36,475 | -0.07% | 231.4만 |
|---|
| 2025.11.04 | ₩37,463 | ₩39,106 | ₩36,515 | ₩36,688 | -2.07% | 248.6만 |
|---|
| 2025.11.03 | ₩40,121 | ₩40,268 | ₩38,531 | ₩39,987 | -0.33% | 319.6만 |
|---|
| 2025.10.31 | ₩39,800 | ₩40,455 | ₩39,506 | ₩40,228 | +1.07% | 123.5만 |
|---|
| 2025.10.30 | ₩39,453 | ₩40,268 | ₩39,146 | ₩39,373 | -0.20% | 111.5만 |
|---|
| 2025.10.29 | ₩40,441 | ₩40,775 | ₩39,400 | ₩39,627 | -2.01% | 110.5만 |
|---|
| 2025.10.28 | ₩40,815 | ₩41,269 | ₩40,228 | ₩40,708 | -0.26% | 119.2만 |
|---|
| 2025.10.27 | ₩40,481 | ₩40,722 | ₩40,067 | ₩40,481 | 0.00% | 135.4만 |
|---|
| 2025.10.24 | ₩39,653 | ₩40,535 | ₩39,266 | ₩40,027 | +0.94% | 138.2만 |
|---|
| 2025.10.23 | ₩38,638 | ₩39,146 | ₩37,944 | ₩38,919 | +0.73% | 99.8만 |
|---|
| 2025.10.22 | ₩38,865 | ₩39,293 | ₩38,051 | ₩38,371 | -1.27% | 124.2만 |
|---|
| 2025.10.21 | ₩36,755 | ₩39,106 | ₩36,541 | ₩39,052 | +6.25% | 125.1만 |
|---|
| 2025.10.20 | ₩36,061 | ₩37,089 | ₩36,021 | ₩36,942 | +2.44% | 84.2만 |
|---|
| 2025.10.17 | ₩35,807 | ₩36,087 | ₩35,513 | ₩35,673 | -0.37% | 114.6만 |
|---|
| 2025.10.16 | ₩35,820 | ₩36,288 | ₩35,500 | ₩35,807 | -0.04% | 125.8만 |
|---|
| 2025.10.15 | ₩37,022 | ₩37,196 | ₩35,139 | ₩35,633 | -3.75% | 138.5만 |
|---|
| 2025.10.14 | ₩35,393 | ₩36,955 | ₩35,139 | ₩36,675 | +3.62% | 129.8만 |
|---|
| 2025.10.13 | ₩35,713 | ₩36,061 | ₩35,152 | ₩35,874 | +0.45% | 123.5만 |
|---|
| 2025.10.10 | ₩37,557 | ₩37,557 | ₩35,179 | ₩35,246 | -6.15% | 113.8만 |
|---|