시장 데이터를 불러오는 중
전체 종목
Ryan Specialty Holdings, Inc. Class A Common Stock 과거 주가
Ryan Specialty Holdings, Inc. Class A Common Stock · RYAN · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ryan Specialty Holdings, Inc. Class A Common Stock · RYAN · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,477 | ₩51,121 | ₩49,599 | ₩49,632 | -1.67% | 162.7만 |
| 2026.10.08 | ₩50,356 | ₩51,181 | ₩49,344 | ₩50,678 | +0.64% | 248.8만 |
| 2026.10.07 | ₩51,402 | ₩51,724 | ₩50,142 | ₩50,423 | -1.90% | 215.6만 |
| 2026.10.06 | ₩50,786 | ₩52,455 | ₩50,638 | ₩51,362 | +1.14% | 194.6만 |
| 2026.10.05 | ₩50,692 | ₩51,604 | ₩50,497 | ₩50,933 | +0.48% | 243.3만 |
| 2026.10.02 | ₩51,362 | ₩51,939 | ₩50,316 | ₩50,517 | -1.64% | 210.8만 |
| 2026.10.01 | ₩49,699 | ₩51,657 | ₩49,699 | ₩51,483 | +3.59% | 204만 |
| 2026.09.30 | ₩50,759 | ₩50,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,619 |
| -2.25% |
| 166.2만 |
| 2026.09.29 | ₩50,571 | ₩51,201 | ₩50,182 | ₩50,759 | +0.37% | 115.5만 |
|---|
| 2026.09.28 | ₩51,107 | ₩51,617 | ₩49,619 | ₩51,121 | +0.03% | 177.8만 |
|---|
| 2026.09.25 | ₩49,297 | ₩51,429 | ₩48,995 | ₩50,812 | +3.07% | 174만 |
|---|
| 2026.09.24 | ₩49,217 | ₩49,840 | ₩48,144 | ₩49,270 | +0.11% | 222.8만 |
|---|
| 2026.09.23 | ₩51,389 | ₩51,630 | ₩48,184 | ₩48,506 | -5.61% | 261.8만 |
|---|
| 2026.09.22 | ₩54,178 | ₩54,178 | ₩49,840 | ₩51,550 | -4.85% | 364.6만 |
|---|
| 2026.09.21 | ₩54,004 | ₩54,386 | ₩53,548 | ₩53,722 | -0.52% | 205.3만 |
|---|
| 2026.09.18 | ₩53,360 | ₩54,420 | ₩52,743 | ₩54,004 | +1.21% | 439.5만 |
|---|
| 2026.09.17 | ₩54,192 | ₩54,473 | ₩53,468 | ₩53,696 | -0.92% | 232.3만 |
|---|
| 2026.09.16 | ₩51,858 | ₩54,359 | ₩51,724 | ₩54,031 | +4.19% | 225.1만 |
|---|
| 2026.09.15 | ₩52,690 | ₩54,038 | ₩51,959 | ₩52,569 | -0.23% | 178.6만 |
|---|
| 2026.09.14 | ₩52,381 | ₩53,494 | ₩51,724 | ₩53,226 | +1.61% | 210.9만 |
|---|
| 2026.09.11 | ₩52,697 | ₩52,697 | ₩49,887 | ₩51,121 | -2.99% | 298.6만 |
|---|
| 2026.09.10 | ₩53,065 | ₩53,374 | ₩51,697 | ₩51,858 | -2.27% | 155.4만 |
|---|
| 2026.09.09 | ₩54,447 | ₩54,836 | ₩52,402 | ₩52,904 | -2.83% | 194.9만 |
|---|
| 2026.09.08 | ₩55,345 | ₩55,613 | ₩54,098 | ₩54,809 | -0.97% | 185.9만 |
|---|
| 2026.09.04 | ₩56,177 | ₩56,606 | ₩55,238 | ₩56,203 | +0.05% | 110만 |
|---|
| 2026.09.03 | ₩57,343 | ₩58,993 | ₩56,123 | ₩56,780 | -0.98% | 164.5만 |
|---|
| 2026.09.02 | ₩56,659 | ₩57,571 | ₩55,814 | ₩56,780 | +0.21% | 188.5만 |
|---|
| 2026.09.01 | ₩57,169 | ₩57,571 | ₩56,297 | ₩56,753 | -0.73% | 152.6만 |
|---|
| 2026.08.31 | ₩58,242 | ₩58,242 | ₩55,788 | ₩56,565 | -2.88% | 220.5만 |
|---|
| 2026.08.28 | ₩58,590 | ₩59,288 | ₩58,322 | ₩58,832 | +0.41% | 91만 |
|---|
| 2026.08.27 | ₩57,585 | ₩58,564 | ₩56,941 | ₩58,336 | +1.30% | 127.8만 |
|---|
| 2026.08.26 | ₩58,684 | ₩59,704 | ₩57,987 | ₩58,014 | -1.14% | 113.3만 |
|---|
| 2026.08.25 | ₩58,966 | ₩59,838 | ₩57,880 | ₩58,912 | -0.09% | 89.8만 |
|---|
| 2026.08.24 | ₩58,416 | ₩59,797 | ₩57,860 | ₩59,462 | +1.79% | 145.4만 |
|---|
| 2026.08.21 | ₩57,652 | ₩58,617 | ₩57,048 | ₩58,041 | +0.67% | 81.9만 |
|---|
| 2026.08.20 | ₩56,445 | ₩58,121 | ₩56,445 | ₩57,719 | +2.26% | 96.1만 |
|---|
| 2026.08.19 | ₩55,466 | ₩57,437 | ₩55,318 | ₩56,606 | +2.06% | 115.9만 |
|---|
| 2026.08.18 | ₩56,740 | ₩57,176 | ₩55,265 | ₩55,305 | -2.53% | 150.3만 |
|---|
| 2026.08.17 | ₩55,519 | ₩56,592 | ₩55,238 | ₩55,895 | +0.68% | 129.7만 |
|---|
| 2026.08.14 | ₩57,518 | ₩57,853 | ₩55,922 | ₩56,083 | -2.49% | 123.8만 |
|---|
| 2026.08.13 | ₩57,960 | ₩58,295 | ₩56,190 | ₩57,424 | -0.93% | 128.9만 |
|---|
| 2026.08.12 | ₩55,587 | ₩57,719 | ₩55,144 | ₩57,491 | +3.43% | 142.1만 |
|---|
| 2026.08.11 | ₩55,587 | ₩57,016 | ₩55,023 | ₩56,552 | +1.74% | 162.2만 |
|---|
| 2026.08.10 | ₩56,887 | ₩57,658 | ₩56,505 | ₩56,928 | +0.07% | 115.2만 |
|---|
| 2026.08.07 | ₩58,711 | ₩59,288 | ₩57,115 | ₩57,451 | -2.15% | 209.9만 |
|---|
| 2026.08.06 | ₩60,414 | ₩61,460 | ₩58,597 | ₩59,636 | -1.29% | 238.9만 |
|---|
| 2026.08.05 | ₩60,025 | ₩61,302 | ₩59,227 | ₩60,361 | +0.56% | 244만 |
|---|
| 2026.08.04 | ₩57,464 | ₩59,932 | ₩57,044 | ₩59,811 | +4.08% | 264.4만 |
|---|
| 2026.08.03 | ₩60,347 | ₩60,736 | ₩58,456 | ₩58,510 | -3.04% | 377만 |
|---|
| 2026.07.31 | ₩63,029 | ₩64,652 | ₩59,181 | ₩59,221 | -6.04% | 372만 |
|---|
| 2026.07.30 | ₩60,562 | ₩61,889 | ₩58,269 | ₩59,127 | -2.37% | 259.4만 |
|---|
| 2026.07.29 | ₩61,065 | ₩62,788 | ₩60,441 | ₩62,332 | +2.08% | 309.7만 |
|---|
| 2026.07.28 | ₩58,376 | ₩62,104 | ₩58,242 | ₩61,702 | +5.70% | 396.7만 |
|---|
| 2026.07.27 | ₩56,633 | ₩58,255 | ₩55,989 | ₩57,920 | +2.27% | 345.8만 |
|---|
| 2026.07.24 | ₩53,830 | ₩56,217 | ₩53,159 | ₩55,989 | +4.01% | 152.9만 |
|---|
| 2026.07.23 | ₩52,261 | ₩53,682 | ₩51,657 | ₩53,615 | +2.59% | 180.7만 |
|---|
| 2026.07.22 | ₩55,452 | ₩55,452 | ₩51,952 | ₩52,690 | -4.98% | 242.4만 |
|---|
| 2026.07.21 | ₩55,613 | ₩56,391 | ₩54,239 | ₩54,836 | -1.40% | 105만 |
|---|
| 2026.07.20 | ₩55,788 | ₩57,504 | ₩55,359 | ₩56,284 | +0.89% | 139.1만 |
|---|
| 2026.07.17 | ₩57,504 | ₩58,644 | ₩55,629 | ₩56,284 | -2.12% | 217.1만 |
|---|
| 2026.07.16 | ₩55,265 | ₩57,048 | ₩55,265 | ₩56,780 | +2.74% | 159만 |
|---|
| 2026.07.15 | ₩55,573 | ₩55,600 | ₩54,232 | ₩54,527 | -1.88% | 142.2만 |
|---|
| 2026.07.14 | ₩54,983 | ₩55,868 | ₩54,594 | ₩55,224 | +0.44% | 126.1만 |
|---|
| 2026.07.13 | ₩55,117 | ₩56,190 | ₩54,567 | ₩56,002 | +1.61% | 148.8만 |
|---|
| 2026.07.10 | ₩55,224 | ₩55,251 | ₩53,407 | ₩54,192 | -1.87% | 170.3만 |
|---|
| 2026.07.09 | ₩54,581 | ₩55,399 | ₩53,857 | ₩54,460 | -0.22% | 112.6만 |
|---|
| 2026.07.08 | ₩56,083 | ₩56,472 | ₩55,090 | ₩55,372 | -1.27% | 180.2만 |
|---|
| 2026.07.07 | ₩56,163 | ₩56,961 | ₩55,519 | ₩55,761 | -0.72% | 211.4만 |
|---|
| 2026.07.06 | ₩55,519 | ₩56,203 | ₩54,541 | ₩55,265 | -0.46% | 262.4만 |
|---|
| 2026.07.02 | ₩54,259 | ₩56,391 | ₩53,709 | ₩56,364 | +3.88% | 283.9만 |
|---|
| 2026.07.01 | ₩51,376 | ₩54,105 | ₩51,376 | ₩53,682 | +4.49% | 279.3만 |
|---|
| 2026.06.30 | ₩52,207 | ₩52,207 | ₩50,095 | ₩50,638 | -3.01% | 292.3만 |
|---|
| 2026.06.29 | ₩52,194 | ₩52,489 | ₩51,168 | ₩52,475 | +0.54% | 264.1만 |
|---|
| 2026.06.26 | ₩48,854 | ₩52,194 | ₩48,184 | ₩52,140 | +6.73% | 576.9만 |
|---|
| 2026.06.25 | ₩47,057 | ₩49,109 | ₩46,099 | ₩48,211 | +2.45% | 272.3만 |
|---|
| 2026.06.24 | ₩46,937 | ₩47,862 | ₩45,502 | ₩47,312 | +0.80% | 234.6만 |
|---|
| 2026.06.23 | ₩45,797 | ₩46,545 | ₩45,086 | ₩46,280 | +1.05% | 286.5만 |
|---|
| 2026.06.22 | ₩46,387 | ₩47,138 | ₩44,362 | ₩44,603 | -3.85% | 307.6만 |
|---|
| 2026.06.18 | ₩47,527 | ₩47,527 | ₩46,119 | ₩46,897 | -1.33% | 263.2만 |
|---|
| 2026.06.17 | ₩47,057 | ₩49,485 | ₩46,843 | ₩47,312 | +0.54% | 183.8만 |
|---|
| 2026.06.16 | ₩47,956 | ₩48,640 | ₩47,057 | ₩47,527 | -0.89% | 190만 |
|---|
| 2026.06.15 | ₩47,098 | ₩47,886 | ₩46,776 | ₩47,393 | +0.63% | 215.2만 |
|---|
| 2026.06.12 | ₩46,856 | ₩48,398 | ₩45,891 | ₩47,795 | +2.00% | 309.6만 |
|---|
| 2026.06.11 | ₩46,548 | ₩47,420 | ₩45,770 | ₩46,253 | -0.63% | 302.7만 |
|---|
| 2026.06.10 | ₩44,885 | ₩47,420 | ₩43,839 | ₩46,494 | +3.59% | 480.5만 |
|---|
| 2026.06.09 | ₩43,075 | ₩45,019 | ₩42,189 | ₩44,711 | +3.80% | 564.7만 |
|---|
| 2026.06.08 | ₩43,303 | ₩43,687 | ₩41,801 | ₩42,444 | -1.98% | 287.7만 |
|---|
| 2026.06.05 | ₩43,584 | ₩44,000 | ₩41,908 | ₩43,665 | +0.18% | 207만 |
|---|
| 2026.06.04 | ₩43,343 | ₩44,241 | ₩42,116 | ₩42,659 | -1.58% | 207.5만 |
|---|
| 2026.06.03 | ₩42,779 | ₩43,168 | ₩41,130 | ₩41,385 | -3.26% | 187.1만 |
|---|
| 2026.06.02 | ₩43,826 | ₩44,201 | ₩41,881 | ₩43,303 | -1.19% | 128.2만 |
|---|
| 2026.06.01 | ₩42,619 | ₩44,979 | ₩42,578 | ₩44,402 | +4.19% | 173.6만 |
|---|
| 2026.05.29 | ₩42,645 | ₩43,852 | ₩42,256 | ₩42,712 | +0.16% | 249.4만 |
|---|
| 2026.05.28 | ₩43,383 | ₩44,130 | ₩42,552 | ₩42,632 | -1.73% | 144.5만 |
|---|
| 2026.05.27 | ₩44,442 | ₩45,301 | ₩43,644 | ₩43,866 | -1.30% | 140.9만 |
|---|
| 2026.05.26 | ₩45,891 | ₩45,904 | ₩43,329 | ₩43,356 | -5.52% | 193.2만 |
|---|
| 2026.05.22 | ₩44,268 | ₩44,858 | ₩43,772 | ₩43,826 | -1.00% | 180만 |
|---|
| 2026.05.21 | ₩43,450 | ₩45,113 | ₩42,847 | ₩44,670 | +2.81% | 219만 |
|---|
| 2026.05.20 | ₩45,032 | ₩45,703 | ₩43,986 | ₩44,295 | -1.64% | 199.7만 |
|---|
| 2026.05.19 | ₩45,609 | ₩46,139 | ₩44,556 | ₩45,287 | -0.71% | 280.6만 |
|---|
| 2026.05.18 | ₩43,182 | ₩45,220 | ₩42,055 | ₩45,153 | +4.57% | 275.5만 |
|---|
| 2026.05.15 | ₩42,444 | ₩42,927 | ₩41,908 | ₩42,659 | +0.51% | 252.1만 |
|---|
| 2026.05.14 | ₩41,103 | ₩42,391 | ₩41,063 | ₩41,841 | +1.79% | 247.5만 |
|---|
| 2026.05.13 | ₩42,029 | ₩42,699 | ₩40,359 | ₩40,594 | -3.41% | 301만 |
|---|
| 2026.05.12 | ₩42,592 | ₩42,967 | ₩41,459 | ₩42,256 | -0.79% | 341.7만 |
|---|
| 2026.05.11 | ₩42,337 | ₩43,504 | ₩41,707 | ₩41,961 | -0.89% | 374.8만 |
|---|
| 2026.05.08 | ₩42,337 | ₩43,034 | ₩41,593 | ₩41,988 | -0.82% | 264.4만 |
|---|
| 2026.05.07 | ₩39,266 | ₩42,759 | ₩39,266 | ₩42,525 | +8.30% | 409.2만 |
|---|
| 2026.05.06 | ₩41,465 | ₩42,210 | ₩39,400 | ₩39,413 | -4.95% | 515.6만 |
|---|
| 2026.05.05 | ₩39,574 | ₩41,526 | ₩39,387 | ₩40,969 | +3.52% | 448.6만 |
|---|
| 2026.05.04 | ₩41,640 | ₩42,498 | ₩39,561 | ₩39,776 | -4.48% | 311.2만 |
|---|
| 2026.05.01 | ₩40,111 | ₩42,431 | ₩40,111 | ₩41,345 | +3.08% | 598.4만 |
|---|
| 2026.04.30 | ₩46,119 | ₩46,803 | ₩44,778 | ₩46,628 | +1.10% | 366.5만 |
|---|
| 2026.04.29 | ₩46,521 | ₩47,473 | ₩46,052 | ₩47,285 | +1.64% | 272.7만 |
|---|
| 2026.04.28 | ₩47,379 | ₩47,379 | ₩45,810 | ₩46,588 | -1.67% | 199.3만 |
|---|
| 2026.04.27 | ₩46,293 | ₩47,534 | ₩45,783 | ₩46,588 | +0.64% | 270.1만 |
|---|
| 2026.04.24 | ₩46,829 | ₩46,964 | ₩45,301 | ₩46,414 | -0.89% | 297.7만 |
|---|
| 2026.04.23 | ₩48,533 | ₩48,828 | ₩46,500 | ₩47,473 | -2.18% | 199.7만 |
|---|
| 2026.04.22 | ₩51,335 | ₩51,389 | ₩48,385 | ₩48,667 | -5.20% | 267.4만 |
|---|
| 2026.04.21 | ₩50,973 | ₩51,778 | ₩49,860 | ₩51,295 | +0.63% | 135.4만 |
|---|
| 2026.04.20 | ₩50,048 | ₩50,920 | ₩49,659 | ₩50,812 | +1.53% | 117.7만 |
|---|
| 2026.04.17 | ₩50,410 | ₩51,000 | ₩49,900 | ₩50,222 | -0.37% | 172.6만 |
|---|
| 2026.04.16 | ₩49,136 | ₩50,839 | ₩48,747 | ₩50,115 | +1.99% | 213만 |
|---|
| 2026.04.15 | ₩48,063 | ₩49,270 | ₩47,715 | ₩48,801 | +1.53% | 142.2만 |
|---|
| 2026.04.14 | ₩47,983 | ₩48,707 | ₩47,446 | ₩47,875 | -0.22% | 152.7만 |
|---|
| 2026.04.13 | ₩46,253 | ₩48,398 | ₩46,058 | ₩48,077 | +3.94% | 172.9만 |
|---|
| 2026.04.10 | ₩46,508 | ₩46,923 | ₩45,408 | ₩46,360 | -0.32% | 205.9만 |
|---|
| 2026.04.09 | ₩46,320 | ₩47,433 | ₩45,663 | ₩46,789 | +1.01% | 136.7만 |
|---|
| 2026.04.08 | ₩45,810 | ₩46,863 | ₩45,193 | ₩46,816 | +2.20% | 220.6만 |
|---|
| 2026.04.07 | ₩45,676 | ₩45,958 | ₩44,939 | ₩45,113 | -1.23% | 164.1만 |
|---|
| 2026.04.06 | ₩44,644 | ₩46,052 | ₩44,469 | ₩45,810 | +2.61% | 133.9만 |
|---|
| 2026.04.02 | ₩44,214 | ₩45,837 | ₩43,504 | ₩44,939 | +1.64% | 201.5만 |
|---|
| 2026.04.01 | ₩44,845 | ₩46,132 | ₩43,966 | ₩44,295 | -1.23% | 284.5만 |
|---|
| 2026.03.31 | ₩44,670 | ₩45,904 | ₩43,933 | ₩45,247 | +1.29% | 223.9만 |
|---|
| 2026.03.30 | ₩42,552 | ₩44,623 | ₩42,243 | ₩44,214 | +3.91% | 179.7만 |
|---|
| 2026.03.27 | ₩43,986 | ₩44,375 | ₩42,552 | ₩42,565 | -3.23% | 180.3만 |
|---|
| 2026.03.26 | ₩44,979 | ₩45,865 | ₩44,214 | ₩44,308 | -1.49% | 130.7만 |
|---|
| 2026.03.25 | ₩45,086 | ₩45,314 | ₩43,772 | ₩44,925 | -0.36% | 148.1만 |
|---|
| 2026.03.24 | ₩46,172 | ₩46,628 | ₩44,912 | ₩44,952 | -2.64% | 188.2만 |
|---|
| 2026.03.23 | ₩47,205 | ₩47,205 | ₩45,864 | ₩46,387 | -1.73% | 171.3만 |
|---|
| 2026.03.20 | ₩46,508 | ₩47,889 | ₩46,239 | ₩46,508 | 0.00% | 365.8만 |
|---|
| 2026.03.19 | ₩47,580 | ₩47,943 | ₩46,266 | ₩46,601 | -2.06% | 180.3만 |
|---|
| 2026.03.18 | ₩47,527 | ₩47,634 | ₩45,515 | ₩46,964 | -1.19% | 315만 |
|---|
| 2026.03.17 | ₩49,069 | ₩50,035 | ₩48,177 | ₩48,251 | -1.67% | 143.2만 |
|---|
| 2026.03.16 | ₩48,761 | ₩49,377 | ₩48,305 | ₩48,492 | -0.55% | 136.8만 |
|---|
| 2026.03.13 | ₩49,190 | ₩49,900 | ₩48,412 | ₩48,519 | -1.36% | 117.3만 |
|---|
| 2026.03.12 | ₩48,774 | ₩50,289 | ₩48,103 | ₩48,506 | -0.55% | 174.3만 |
|---|
| 2026.03.11 | ₩48,626 | ₩49,230 | ₩48,063 | ₩48,814 | +0.39% | 158만 |
|---|
| 2026.03.10 | ₩50,222 | ₩50,745 | ₩48,787 | ₩48,881 | -2.67% | 194만 |
|---|
| 2026.03.09 | ₩53,240 | ₩53,240 | ₩50,370 | ₩50,745 | -4.69% | 183만 |
|---|
| 2026.03.06 | ₩53,119 | ₩53,494 | ₩51,409 | ₩53,267 | +0.28% | 141.7만 |
|---|
| 2026.03.05 | ₩52,743 | ₩54,232 | ₩52,502 | ₩52,757 | +0.03% | 122.5만 |
|---|
| 2026.03.04 | ₩53,199 | ₩53,736 | ₩52,395 | ₩52,971 | -0.43% | 129.4만 |
|---|
| 2026.03.03 | ₩53,119 | ₩53,702 | ₩51,510 | ₩53,575 | +0.86% | 148.9만 |
|---|
| 2026.03.02 | ₩52,046 | ₩54,078 | ₩52,046 | ₩53,924 | +3.61% | 155.8만 |
|---|
| 2026.02.27 | ₩52,703 | ₩53,146 | ₩51,617 | ₩52,770 | +0.13% | 227.4만 |
|---|
| 2026.02.26 | ₩51,067 | ₩53,146 | ₩50,678 | ₩52,623 | +3.05% | 389.6만 |
|---|
| 2026.02.25 | ₩52,314 | ₩52,904 | ₩50,377 | ₩50,920 | -2.67% | 349.1만 |
|---|
| 2026.02.24 | ₩52,113 | ₩52,194 | ₩50,987 | ₩52,113 | 0.00% | 338.8만 |
|---|
| 2026.02.23 | ₩55,064 | ₩56,136 | ₩52,060 | ₩52,328 | -4.97% | 342.5만 |
|---|
| 2026.02.20 | ₩55,707 | ₩56,136 | ₩54,715 | ₩55,385 | -0.58% | 280.6만 |
|---|
| 2026.02.19 | ₩53,991 | ₩56,539 | ₩53,991 | ₩55,426 | +2.66% | 418.5만 |
|---|
| 2026.02.18 | ₩53,642 | ₩54,534 | ₩53,159 | ₩54,111 | +0.87% | 485.9만 |
|---|
| 2026.02.17 | ₩52,569 | ₩53,910 | ₩50,973 | ₩53,226 | +1.25% | 477.2만 |
|---|
| 2026.02.13 | ₩52,837 | ₩54,111 | ₩50,008 | ₩51,912 | -1.75% | 750.6만 |
|---|
| 2026.02.12 | ₩57,813 | ₩60,092 | ₩57,075 | ₩59,516 | +2.95% | 337.9만 |
|---|
| 2026.02.11 | ₩59,476 | ₩60,615 | ₩57,357 | ₩57,732 | -2.93% | 384.2만 |
|---|
| 2026.02.10 | ₩59,181 | ₩61,930 | ₩59,024 | ₩60,186 | +1.70% | 318.6만 |
|---|
| 2026.02.09 | ₩63,767 | ₩65,108 | ₩57,772 | ₩58,711 | -7.93% | 191.5만 |
|---|
| 2026.02.06 | ₩63,405 | ₩64,565 | ₩63,264 | ₩63,727 | +0.51% | 122.7만 |
|---|
| 2026.02.05 | ₩64,746 | ₩65,430 | ₩62,922 | ₩63,043 | -2.63% | 111.5만 |
|---|
| 2026.02.04 | ₩63,566 | ₩64,652 | ₩62,486 | ₩63,861 | +0.46% | 161.8만 |
|---|
| 2026.02.03 | ₩63,029 | ₩64,370 | ₩62,030 | ₩62,962 | -0.11% | 158.6만 |
|---|
| 2026.02.02 | ₩64,853 | ₩66,328 | ₩63,579 | ₩63,700 | -1.78% | 149만 |
|---|
| 2026.01.30 | ₩63,244 | ₩65,061 | ₩62,506 | ₩64,746 | +2.37% | 199.9만 |
|---|
| 2026.01.29 | ₩64,062 | ₩64,719 | ₩62,573 | ₩63,432 | -0.98% | 128.6만 |
|---|
| 2026.01.28 | ₩62,332 | ₩64,800 | ₩61,930 | ₩63,767 | +2.30% | 154.9만 |
|---|
| 2026.01.27 | ₩65,671 | ₩66,550 | ₩61,930 | ₩62,466 | -4.88% | 276.7만 |
|---|
| 2026.01.26 | ₩67,388 | ₩68,152 | ₩66,878 | ₩67,348 | -0.06% | 100.2만 |
|---|
| 2026.01.23 | ₩67,254 | ₩67,743 | ₩66,985 | ₩67,053 | -0.30% | 134.7만 |
|---|
| 2026.01.22 | ₩67,039 | ₩67,736 | ₩66,550 | ₩67,589 | +0.82% | 101.2만 |
|---|
| 2026.01.21 | ₩69,949 | ₩70,593 | ₩65,577 | ₩67,240 | -3.87% | 227.4만 |
|---|
| 2026.01.20 | ₩69,627 | ₩71,438 | ₩69,024 | ₩69,989 | +0.52% | 251.5만 |
|---|
| 2026.01.16 | ₩68,635 | ₩69,171 | ₩67,924 | ₩69,037 | +0.59% | 82.4만 |
|---|
| 2026.01.15 | ₩67,187 | ₩68,420 | ₩66,985 | ₩68,058 | +1.30% | 97.8만 |
|---|
| 2026.01.14 | ₩66,945 | ₩68,125 | ₩66,892 | ₩67,280 | +0.50% | 111.9만 |
|---|
| 2026.01.13 | ₩69,064 | ₩69,064 | ₩66,959 | ₩67,696 | -1.98% | 153.8만 |
|---|
| 2026.01.12 | ₩68,326 | ₩68,689 | ₩67,555 | ₩68,058 | -0.39% | 91.1만 |
|---|
| 2026.01.09 | ₩67,844 | ₩69,145 | ₩67,415 | ₩68,125 | +0.42% | 111.7만 |
|---|
| 2026.01.08 | ₩67,535 | ₩69,107 | ₩67,234 | ₩67,441 | -0.14% | 128.2만 |
|---|
| 2026.01.07 | ₩70,351 | ₩70,888 | ₩67,428 | ₩67,455 | -4.12% | 136.5만 |
|---|
| 2026.01.06 | ₩70,807 | ₩71,737 | ₩69,735 | ₩70,995 | +0.27% | 137.4만 |
|---|
| 2026.01.05 | ₩67,817 | ₩71,170 | ₩67,549 | ₩70,955 | +4.63% | 156.7만 |
|---|
| 2026.01.02 | ₩68,742 | ₩69,654 | ₩67,656 | ₩67,871 | -1.27% | 134.1만 |
|---|
| 2025.12.31 | ₩70,056 | ₩70,874 | ₩69,171 | ₩69,238 | -1.17% | 101.4만 |
|---|
| 2025.12.30 | ₩69,493 | ₩70,774 | ₩68,729 | ₩70,351 | +1.24% | 131.3만 |
|---|
| 2025.12.29 | ₩69,171 | ₩69,956 | ₩69,064 | ₩69,520 | +0.50% | 108.1만 |
|---|
| 2025.12.26 | ₩69,453 | ₩70,110 | ₩69,131 | ₩69,493 | +0.06% | 75.4만 |
|---|
| 2025.12.24 | ₩69,413 | ₩69,989 | ₩69,145 | ₩69,533 | +0.17% | 46.5만 |
|---|
| 2025.12.23 | ₩69,882 | ₩70,325 | ₩69,104 | ₩69,359 | -0.75% | 142.9만 |
|---|
| 2025.12.22 | ₩70,539 | ₩71,672 | ₩69,681 | ₩69,748 | -1.12% | 158.3만 |
|---|
| 2025.12.19 | ₩72,376 | ₩72,752 | ₩70,740 | ₩70,901 | -2.04% | 266.1만 |
|---|
| 2025.12.18 | ₩70,687 | ₩72,685 | ₩70,539 | ₩72,631 | +2.75% | 149.9만 |
|---|
| 2025.12.17 | ₩70,754 | ₩72,216 | ₩70,620 | ₩71,170 | +0.59% | 165만 |
|---|
| 2025.12.16 | ₩72,014 | ₩72,470 | ₩69,855 | ₩71,076 | -1.30% | 144.6만 |
|---|
| 2025.12.15 | ₩72,336 | ₩73,275 | ₩72,081 | ₩72,671 | +0.46% | 198.5만 |
|---|
| 2025.12.12 | ₩73,060 | ₩75,099 | ₩71,894 | ₩72,712 | -0.48% | 204.8만 |
|---|
| 2025.12.11 | ₩69,882 | ₩72,685 | ₩69,453 | ₩72,618 | +3.91% | 137.6만 |
|---|
| 2025.12.10 | ₩70,486 | ₩71,116 | ₩68,957 | ₩69,708 | -1.10% | 249.3만 |
|---|
| 2025.12.09 | ₩72,484 | ₩72,960 | ₩70,714 | ₩70,767 | -2.37% | 146.7만 |
|---|
| 2025.12.08 | ₩71,706 | ₩74,013 | ₩71,706 | ₩72,229 | +0.73% | 173.9만 |
|---|
| 2025.12.05 | ₩75,179 | ₩75,474 | ₩73,114 | ₩73,945 | -1.64% | 129.1만 |
|---|
| 2025.12.04 | ₩75,689 | ₩77,117 | ₩73,905 | ₩75,300 | -0.51% | 137.3만 |
|---|
| 2025.12.03 | ₩75,622 | ₩76,842 | ₩74,576 | ₩76,239 | +0.82% | 108.2만 |
|---|
| 2025.12.02 | ₩78,291 | ₩78,304 | ₩75,662 | ₩75,675 | -3.34% | 92.4만 |
|---|
| 2025.12.01 | ₩77,446 | ₩78,733 | ₩77,303 | ₩78,291 | +1.09% | 124.2만 |
|---|
| 2025.11.28 | ₩77,674 | ₩79,001 | ₩77,674 | ₩77,875 | +0.26% | 60.3만 |
|---|
| 2025.11.26 | ₩77,432 | ₩78,820 | ₩77,432 | ₩77,902 | +0.61% | 77.4만 |
|---|
| 2025.11.25 | ₩76,721 | ₩78,384 | ₩76,574 | ₩77,942 | +1.59% | 98.9만 |
|---|
| 2025.11.24 | ₩76,976 | ₩77,338 | ₩75,890 | ₩76,279 | -0.91% | 130.5만 |
|---|
| 2025.11.21 | ₩76,346 | ₩77,566 | ₩75,608 | ₩76,856 | +0.67% | 92.8만 |
|---|
| 2025.11.20 | ₩74,482 | ₩76,480 | ₩74,482 | ₩76,118 | +2.20% | 117.7만 |
|---|
| 2025.11.19 | ₩76,346 | ₩77,097 | ₩74,522 | ₩75,112 | -1.62% | 124.1만 |
|---|
| 2025.11.18 | ₩75,930 | ₩77,298 | ₩73,650 | ₩76,373 | +0.58% | 102.7만 |
|---|
| 2025.11.17 | ₩75,635 | ₩76,554 | ₩75,367 | ₩75,890 | +0.34% | 75.9만 |
|---|
| 2025.11.14 | ₩76,279 | ₩76,775 | ₩74,884 | ₩75,702 | -0.76% | 98만 |
|---|
| 2025.11.13 | ₩76,936 | ₩77,553 | ₩75,622 | ₩76,252 | -0.89% | 100만 |
|---|
| 2025.11.12 | ₩77,499 | ₩77,895 | ₩76,333 | ₩76,762 | -0.95% | 114.1만 |
|---|
| 2025.11.11 | ₩77,218 | ₩78,277 | ₩76,748 | ₩77,580 | +0.47% | 83.7만 |
|---|
| 2025.11.10 | ₩77,352 | ₩77,540 | ₩75,515 | ₩76,614 | -0.95% | 123.4만 |
|---|
| 2025.11.07 | ₩76,842 | ₩79,041 | ₩76,669 | ₩77,861 | +1.33% | 209.2만 |
|---|
| 2025.11.06 | ₩74,643 | ₩76,547 | ₩73,677 | ₩76,359 | +2.30% | 156.1만 |
|---|
| 2025.11.05 | ₩74,106 | ₩75,675 | ₩73,664 | ₩74,321 | +0.29% | 242.4만 |
|---|
| 2025.11.04 | ₩71,049 | ₩73,972 | ₩70,767 | ₩73,798 | +3.87% | 220.2만 |
|---|
| 2025.11.03 | ₩72,014 | ₩73,235 | ₩71,317 | ₩71,478 | -0.74% | 255.7만 |
|---|
| 2025.10.31 | ₩71,210 | ₩73,905 | ₩69,225 | ₩73,490 | +3.20% | 495.2만 |
|---|
| 2025.10.30 | ₩68,769 | ₩69,064 | ₩67,441 | ₩67,964 | -1.17% | 189.8만 |
|---|
| 2025.10.29 | ₩69,145 | ₩69,735 | ₩68,058 | ₩68,219 | -1.34% | 185.2만 |
|---|
| 2025.10.28 | ₩71,652 | ₩71,652 | ₩69,346 | ₩69,694 | -2.73% | 143만 |
|---|
| 2025.10.27 | ₩71,384 | ₩72,229 | ₩71,035 | ₩71,786 | +0.56% | 81.4만 |
|---|
| 2025.10.24 | ₩71,599 | ₩72,001 | ₩71,102 | ₩71,371 | -0.32% | 88.4만 |
|---|
| 2025.10.23 | ₩71,035 | ₩71,511 | ₩70,583 | ₩71,237 | +0.28% | 85.1만 |
|---|
| 2025.10.22 | ₩71,183 | ₩71,786 | ₩70,318 | ₩71,035 | -0.21% | 99.7만 |
|---|
| 2025.10.21 | ₩70,539 | ₩72,041 | ₩69,869 | ₩71,250 | +1.01% | 99.9만 |
|---|
| 2025.10.20 | ₩71,022 | ₩71,170 | ₩69,694 | ₩70,445 | -0.81% | 92.9만 |
|---|
| 2025.10.17 | ₩70,164 | ₩71,424 | ₩70,043 | ₩70,915 | +1.07% | 157.7만 |
|---|
| 2025.10.16 | ₩71,934 | ₩73,181 | ₩69,319 | ₩70,030 | -2.65% | 236.2만 |
|---|
| 2025.10.15 | ₩74,790 | ₩75,595 | ₩73,047 | ₩73,087 | -2.28% | 175.3만 |
|---|
| 2025.10.14 | ₩73,208 | ₩75,883 | ₩72,993 | ₩75,635 | +3.32% | 155.5만 |
|---|
| 2025.10.13 | ₩74,026 | ₩74,147 | ₩72,739 | ₩73,007 | -1.38% | 188만 |
|---|
| 2025.10.10 | ₩75,032 | ₩75,394 | ₩73,972 | ₩74,039 | -1.32% | 125만 |
|---|