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 | ₩50,478 | ₩51,122 | ₩49,599 | ₩49,633 | -1.67% | 162.7만 |
| 2026.10.08 | ₩50,357 | ₩51,182 | ₩49,345 | ₩50,679 | +0.64% | 248.8만 |
| 2026.10.07 | ₩51,403 | ₩51,725 | ₩50,143 | ₩50,424 | -1.90% | 215.6만 |
| 2026.10.06 | ₩50,786 | ₩52,456 | ₩50,639 | ₩51,363 | +1.14% | 194.6만 |
| 2026.10.05 | ₩50,692 | ₩51,604 | ₩50,498 | ₩50,934 | +0.48% | 243.3만 |
| 2026.10.02 | ₩51,363 | ₩51,940 | ₩50,317 | ₩50,518 | -1.64% | 210.8만 |
| 2026.10.01 | ₩49,700 | ₩51,658 | ₩49,700 | ₩51,484 | +3.59% | 204만 |
| 2026.09.30 | ₩50,759 | ₩50,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,620 |
| -2.25% |
| 166.2만 |
| 2026.09.29 | ₩50,572 | ₩51,202 | ₩50,183 | ₩50,759 | +0.37% | 115.5만 |
|---|
| 2026.09.28 | ₩51,108 | ₩51,618 | ₩49,620 | ₩51,122 | +0.03% | 177.8만 |
|---|
| 2026.09.25 | ₩49,298 | ₩51,430 | ₩48,996 | ₩50,813 | +3.07% | 174만 |
|---|
| 2026.09.24 | ₩49,217 | ₩49,841 | ₩48,144 | ₩49,271 | +0.11% | 222.8만 |
|---|
| 2026.09.23 | ₩51,390 | ₩51,631 | ₩48,185 | ₩48,506 | -5.61% | 261.8만 |
|---|
| 2026.09.22 | ₩54,179 | ₩54,179 | ₩49,841 | ₩51,551 | -4.85% | 364.6만 |
|---|
| 2026.09.21 | ₩54,005 | ₩54,387 | ₩53,549 | ₩53,723 | -0.52% | 205.3만 |
|---|
| 2026.09.18 | ₩53,361 | ₩54,421 | ₩52,744 | ₩54,005 | +1.21% | 439.5만 |
|---|
| 2026.09.17 | ₩54,193 | ₩54,474 | ₩53,468 | ₩53,696 | -0.92% | 232.3만 |
|---|
| 2026.09.16 | ₩51,859 | ₩54,360 | ₩51,725 | ₩54,032 | +4.19% | 225.1만 |
|---|
| 2026.09.15 | ₩52,691 | ₩54,038 | ₩51,960 | ₩52,570 | -0.23% | 178.6만 |
|---|
| 2026.09.14 | ₩52,382 | ₩53,495 | ₩51,725 | ₩53,227 | +1.61% | 210.9만 |
|---|
| 2026.09.11 | ₩52,697 | ₩52,697 | ₩49,888 | ₩51,122 | -2.99% | 298.6만 |
|---|
| 2026.09.10 | ₩53,066 | ₩53,375 | ₩51,698 | ₩51,859 | -2.27% | 155.4만 |
|---|
| 2026.09.09 | ₩54,447 | ₩54,836 | ₩52,402 | ₩52,905 | -2.83% | 194.9만 |
|---|
| 2026.09.08 | ₩55,346 | ₩55,614 | ₩54,099 | ₩54,810 | -0.97% | 185.9만 |
|---|
| 2026.09.04 | ₩56,177 | ₩56,607 | ₩55,239 | ₩56,204 | +0.05% | 110만 |
|---|
| 2026.09.03 | ₩57,344 | ₩58,994 | ₩56,124 | ₩56,781 | -0.98% | 164.5만 |
|---|
| 2026.09.02 | ₩56,660 | ₩57,572 | ₩55,815 | ₩56,781 | +0.21% | 188.5만 |
|---|
| 2026.09.01 | ₩57,170 | ₩57,572 | ₩56,298 | ₩56,754 | -0.73% | 152.6만 |
|---|
| 2026.08.31 | ₩58,243 | ₩58,243 | ₩55,789 | ₩56,566 | -2.88% | 220.5만 |
|---|
| 2026.08.28 | ₩58,591 | ₩59,289 | ₩58,323 | ₩58,833 | +0.41% | 91만 |
|---|
| 2026.08.27 | ₩57,586 | ₩58,565 | ₩56,942 | ₩58,337 | +1.30% | 127.8만 |
|---|
| 2026.08.26 | ₩58,685 | ₩59,704 | ₩57,988 | ₩58,015 | -1.14% | 113.3만 |
|---|
| 2026.08.25 | ₩58,967 | ₩59,839 | ₩57,881 | ₩58,913 | -0.09% | 89.8만 |
|---|
| 2026.08.24 | ₩58,417 | ₩59,798 | ₩57,860 | ₩59,463 | +1.79% | 145.4만 |
|---|
| 2026.08.21 | ₩57,653 | ₩58,618 | ₩57,049 | ₩58,042 | +0.67% | 81.9만 |
|---|
| 2026.08.20 | ₩56,446 | ₩58,122 | ₩56,446 | ₩57,720 | +2.26% | 96.1만 |
|---|
| 2026.08.19 | ₩55,467 | ₩57,438 | ₩55,319 | ₩56,607 | +2.06% | 115.9만 |
|---|
| 2026.08.18 | ₩56,741 | ₩57,177 | ₩55,265 | ₩55,306 | -2.53% | 150.3만 |
|---|
| 2026.08.17 | ₩55,520 | ₩56,593 | ₩55,239 | ₩55,896 | +0.68% | 129.7만 |
|---|
| 2026.08.14 | ₩57,518 | ₩57,854 | ₩55,923 | ₩56,084 | -2.49% | 123.8만 |
|---|
| 2026.08.13 | ₩57,961 | ₩58,296 | ₩56,191 | ₩57,425 | -0.93% | 128.9만 |
|---|
| 2026.08.12 | ₩55,587 | ₩57,720 | ₩55,145 | ₩57,492 | +3.43% | 142.1만 |
|---|
| 2026.08.11 | ₩55,587 | ₩57,017 | ₩55,024 | ₩56,553 | +1.74% | 162.2만 |
|---|
| 2026.08.10 | ₩56,888 | ₩57,659 | ₩56,506 | ₩56,928 | +0.07% | 115.2만 |
|---|
| 2026.08.07 | ₩58,712 | ₩59,289 | ₩57,116 | ₩57,451 | -2.15% | 209.9만 |
|---|
| 2026.08.06 | ₩60,415 | ₩61,461 | ₩58,598 | ₩59,637 | -1.29% | 238.9만 |
|---|
| 2026.08.05 | ₩60,026 | ₩61,303 | ₩59,228 | ₩60,362 | +0.56% | 244만 |
|---|
| 2026.08.04 | ₩57,465 | ₩59,932 | ₩57,045 | ₩59,812 | +4.08% | 264.4만 |
|---|
| 2026.08.03 | ₩60,348 | ₩60,737 | ₩58,457 | ₩58,511 | -3.04% | 377만 |
|---|
| 2026.07.31 | ₩63,030 | ₩64,653 | ₩59,181 | ₩59,222 | -6.04% | 372만 |
|---|
| 2026.07.30 | ₩60,563 | ₩61,890 | ₩58,269 | ₩59,128 | -2.37% | 259.4만 |
|---|
| 2026.07.29 | ₩61,066 | ₩62,789 | ₩60,442 | ₩62,333 | +2.08% | 309.7만 |
|---|
| 2026.07.28 | ₩58,377 | ₩62,105 | ₩58,243 | ₩61,703 | +5.70% | 396.7만 |
|---|
| 2026.07.27 | ₩56,633 | ₩58,256 | ₩55,990 | ₩57,921 | +2.27% | 345.8만 |
|---|
| 2026.07.24 | ₩53,831 | ₩56,218 | ₩53,160 | ₩55,990 | +4.01% | 152.9만 |
|---|
| 2026.07.23 | ₩52,261 | ₩53,683 | ₩51,658 | ₩53,616 | +2.59% | 180.7만 |
|---|
| 2026.07.22 | ₩55,453 | ₩55,453 | ₩51,953 | ₩52,691 | -4.98% | 242.4만 |
|---|
| 2026.07.21 | ₩55,614 | ₩56,392 | ₩54,240 | ₩54,836 | -1.40% | 105만 |
|---|
| 2026.07.20 | ₩55,789 | ₩57,505 | ₩55,359 | ₩56,285 | +0.89% | 139.1만 |
|---|
| 2026.07.17 | ₩57,505 | ₩58,645 | ₩55,630 | ₩56,285 | -2.12% | 217.1만 |
|---|
| 2026.07.16 | ₩55,265 | ₩57,049 | ₩55,265 | ₩56,781 | +2.74% | 159만 |
|---|
| 2026.07.15 | ₩55,574 | ₩55,601 | ₩54,233 | ₩54,528 | -1.88% | 142.2만 |
|---|
| 2026.07.14 | ₩54,984 | ₩55,869 | ₩54,595 | ₩55,225 | +0.44% | 126.1만 |
|---|
| 2026.07.13 | ₩55,118 | ₩56,191 | ₩54,568 | ₩56,003 | +1.61% | 148.8만 |
|---|
| 2026.07.10 | ₩55,225 | ₩55,252 | ₩53,408 | ₩54,193 | -1.87% | 170.3만 |
|---|
| 2026.07.09 | ₩54,582 | ₩55,400 | ₩53,857 | ₩54,461 | -0.22% | 112.6만 |
|---|
| 2026.07.08 | ₩56,084 | ₩56,472 | ₩55,091 | ₩55,373 | -1.27% | 180.2만 |
|---|
| 2026.07.07 | ₩56,164 | ₩56,962 | ₩55,520 | ₩55,762 | -0.72% | 211.4만 |
|---|
| 2026.07.06 | ₩55,520 | ₩56,204 | ₩54,541 | ₩55,265 | -0.46% | 262.4만 |
|---|
| 2026.07.02 | ₩54,260 | ₩56,392 | ₩53,710 | ₩56,365 | +3.88% | 283.9만 |
|---|
| 2026.07.01 | ₩51,376 | ₩54,105 | ₩51,376 | ₩53,683 | +4.49% | 279.3만 |
|---|
| 2026.06.30 | ₩52,208 | ₩52,208 | ₩50,096 | ₩50,639 | -3.01% | 292.3만 |
|---|
| 2026.06.29 | ₩52,194 | ₩52,489 | ₩51,169 | ₩52,476 | +0.54% | 264.1만 |
|---|
| 2026.06.26 | ₩48,855 | ₩52,194 | ₩48,185 | ₩52,141 | +6.73% | 576.9만 |
|---|
| 2026.06.25 | ₩47,058 | ₩49,110 | ₩46,099 | ₩48,211 | +2.45% | 272.3만 |
|---|
| 2026.06.24 | ₩46,937 | ₩47,863 | ₩45,503 | ₩47,313 | +0.80% | 234.6만 |
|---|
| 2026.06.23 | ₩45,798 | ₩46,546 | ₩45,087 | ₩46,280 | +1.05% | 286.5만 |
|---|
| 2026.06.22 | ₩46,388 | ₩47,139 | ₩44,363 | ₩44,604 | -3.85% | 307.6만 |
|---|
| 2026.06.18 | ₩47,528 | ₩47,528 | ₩46,119 | ₩46,897 | -1.33% | 263.2만 |
|---|
| 2026.06.17 | ₩47,058 | ₩49,485 | ₩46,844 | ₩47,313 | +0.54% | 183.8만 |
|---|
| 2026.06.16 | ₩47,957 | ₩48,641 | ₩47,058 | ₩47,528 | -0.89% | 190만 |
|---|
| 2026.06.15 | ₩47,098 | ₩47,887 | ₩46,777 | ₩47,393 | +0.63% | 215.2만 |
|---|
| 2026.06.12 | ₩46,857 | ₩48,399 | ₩45,891 | ₩47,796 | +2.00% | 309.6만 |
|---|
| 2026.06.11 | ₩46,549 | ₩47,420 | ₩45,771 | ₩46,254 | -0.63% | 302.7만 |
|---|
| 2026.06.10 | ₩44,886 | ₩47,420 | ₩43,840 | ₩46,495 | +3.59% | 480.5만 |
|---|
| 2026.06.09 | ₩43,075 | ₩45,020 | ₩42,190 | ₩44,711 | +3.80% | 564.7만 |
|---|
| 2026.06.08 | ₩43,303 | ₩43,688 | ₩41,801 | ₩42,445 | -1.98% | 287.7만 |
|---|
| 2026.06.05 | ₩43,585 | ₩44,001 | ₩41,908 | ₩43,665 | +0.18% | 207만 |
|---|
| 2026.06.04 | ₩43,343 | ₩44,242 | ₩42,116 | ₩42,659 | -1.58% | 207.5만 |
|---|
| 2026.06.03 | ₩42,780 | ₩43,169 | ₩41,131 | ₩41,385 | -3.26% | 187.1만 |
|---|
| 2026.06.02 | ₩43,826 | ₩44,202 | ₩41,882 | ₩43,303 | -1.19% | 128.2만 |
|---|
| 2026.06.01 | ₩42,619 | ₩44,979 | ₩42,579 | ₩44,403 | +4.19% | 173.6만 |
|---|
| 2026.05.29 | ₩42,646 | ₩43,853 | ₩42,257 | ₩42,713 | +0.16% | 249.4만 |
|---|
| 2026.05.28 | ₩43,384 | ₩44,131 | ₩42,552 | ₩42,633 | -1.73% | 144.5만 |
|---|
| 2026.05.27 | ₩44,443 | ₩45,301 | ₩43,645 | ₩43,866 | -1.30% | 140.9만 |
|---|
| 2026.05.26 | ₩45,891 | ₩45,905 | ₩43,330 | ₩43,357 | -5.52% | 193.2만 |
|---|
| 2026.05.22 | ₩44,269 | ₩44,859 | ₩43,773 | ₩43,826 | -1.00% | 180만 |
|---|
| 2026.05.21 | ₩43,451 | ₩45,114 | ₩42,847 | ₩44,671 | +2.81% | 219만 |
|---|
| 2026.05.20 | ₩45,033 | ₩45,704 | ₩43,987 | ₩44,296 | -1.64% | 199.7만 |
|---|
| 2026.05.19 | ₩45,610 | ₩46,140 | ₩44,557 | ₩45,288 | -0.71% | 280.6만 |
|---|
| 2026.05.18 | ₩43,182 | ₩45,221 | ₩42,056 | ₩45,154 | +4.57% | 275.5만 |
|---|
| 2026.05.15 | ₩42,445 | ₩42,928 | ₩41,908 | ₩42,659 | +0.51% | 252.1만 |
|---|
| 2026.05.14 | ₩41,104 | ₩42,391 | ₩41,064 | ₩41,841 | +1.79% | 247.5만 |
|---|
| 2026.05.13 | ₩42,029 | ₩42,700 | ₩40,360 | ₩40,594 | -3.41% | 301만 |
|---|
| 2026.05.12 | ₩42,592 | ₩42,968 | ₩41,459 | ₩42,257 | -0.79% | 341.7만 |
|---|
| 2026.05.11 | ₩42,338 | ₩43,504 | ₩41,707 | ₩41,962 | -0.89% | 374.8만 |
|---|
| 2026.05.08 | ₩42,338 | ₩43,035 | ₩41,593 | ₩41,989 | -0.82% | 264.4만 |
|---|
| 2026.05.07 | ₩39,267 | ₩42,760 | ₩39,267 | ₩42,525 | +8.30% | 409.2만 |
|---|
| 2026.05.06 | ₩41,466 | ₩42,210 | ₩39,401 | ₩39,414 | -4.95% | 515.6만 |
|---|
| 2026.05.05 | ₩39,575 | ₩41,526 | ₩39,387 | ₩40,970 | +3.52% | 448.6만 |
|---|
| 2026.05.04 | ₩41,640 | ₩42,499 | ₩39,562 | ₩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 | ₩46,629 | +1.10% | 366.5만 |
|---|
| 2026.04.29 | ₩46,522 | ₩47,474 | ₩46,052 | ₩47,286 | +1.64% | 272.7만 |
|---|
| 2026.04.28 | ₩47,380 | ₩47,380 | ₩45,811 | ₩46,589 | -1.67% | 199.3만 |
|---|
| 2026.04.27 | ₩46,294 | ₩47,534 | ₩45,784 | ₩46,589 | +0.64% | 270.1만 |
|---|
| 2026.04.24 | ₩46,830 | ₩46,964 | ₩45,301 | ₩46,414 | -0.89% | 297.7만 |
|---|
| 2026.04.23 | ₩48,533 | ₩48,828 | ₩46,500 | ₩47,474 | -2.18% | 199.7만 |
|---|
| 2026.04.22 | ₩51,336 | ₩51,390 | ₩48,386 | ₩48,667 | -5.20% | 267.4만 |
|---|
| 2026.04.21 | ₩50,974 | ₩51,779 | ₩49,861 | ₩51,296 | +0.63% | 135.4만 |
|---|
| 2026.04.20 | ₩50,049 | ₩50,920 | ₩49,660 | ₩50,813 | +1.53% | 117.7만 |
|---|
| 2026.04.17 | ₩50,411 | ₩51,001 | ₩49,901 | ₩50,223 | -0.37% | 172.6만 |
|---|
| 2026.04.16 | ₩49,137 | ₩50,840 | ₩48,748 | ₩50,116 | +1.99% | 213만 |
|---|
| 2026.04.15 | ₩48,064 | ₩49,271 | ₩47,715 | ₩48,802 | +1.53% | 142.2만 |
|---|
| 2026.04.14 | ₩47,983 | ₩48,708 | ₩47,447 | ₩47,876 | -0.22% | 152.7만 |
|---|
| 2026.04.13 | ₩46,254 | ₩48,399 | ₩46,059 | ₩48,077 | +3.94% | 172.9만 |
|---|
| 2026.04.10 | ₩46,508 | ₩46,924 | ₩45,409 | ₩46,361 | -0.32% | 205.9만 |
|---|
| 2026.04.09 | ₩46,321 | ₩47,434 | ₩45,663 | ₩46,790 | +1.01% | 136.7만 |
|---|
| 2026.04.08 | ₩45,811 | ₩46,864 | ₩45,194 | ₩46,817 | +2.20% | 220.6만 |
|---|
| 2026.04.07 | ₩45,677 | ₩45,958 | ₩44,939 | ₩45,114 | -1.23% | 164.1만 |
|---|
| 2026.04.06 | ₩44,644 | ₩46,052 | ₩44,470 | ₩45,811 | +2.61% | 133.9만 |
|---|
| 2026.04.02 | ₩44,215 | ₩45,838 | ₩43,504 | ₩44,939 | +1.64% | 201.5만 |
|---|
| 2026.04.01 | ₩44,845 | ₩46,133 | ₩43,967 | ₩44,296 | -1.23% | 284.5만 |
|---|
| 2026.03.31 | ₩44,671 | ₩45,905 | ₩43,933 | ₩45,248 | +1.29% | 223.9만 |
|---|
| 2026.03.30 | ₩42,552 | ₩44,624 | ₩42,244 | ₩44,215 | +3.91% | 179.7만 |
|---|
| 2026.03.27 | ₩43,987 | ₩44,376 | ₩42,552 | ₩42,566 | -3.23% | 180.3만 |
|---|
| 2026.03.26 | ₩44,979 | ₩45,866 | ₩44,215 | ₩44,309 | -1.49% | 130.7만 |
|---|
| 2026.03.25 | ₩45,087 | ₩45,315 | ₩43,773 | ₩44,926 | -0.36% | 148.1만 |
|---|
| 2026.03.24 | ₩46,173 | ₩46,629 | ₩44,912 | ₩44,953 | -2.64% | 188.2만 |
|---|
| 2026.03.23 | ₩47,206 | ₩47,206 | ₩45,865 | ₩46,388 | -1.73% | 171.3만 |
|---|
| 2026.03.20 | ₩46,508 | ₩47,890 | ₩46,240 | ₩46,508 | 0.00% | 365.8만 |
|---|
| 2026.03.19 | ₩47,581 | ₩47,943 | ₩46,267 | ₩46,602 | -2.06% | 180.3만 |
|---|
| 2026.03.18 | ₩47,528 | ₩47,635 | ₩45,516 | ₩46,964 | -1.19% | 315만 |
|---|
| 2026.03.17 | ₩49,070 | ₩50,035 | ₩48,178 | ₩48,252 | -1.67% | 143.2만 |
|---|
| 2026.03.16 | ₩48,761 | ₩49,378 | ₩48,305 | ₩48,493 | -0.55% | 136.8만 |
|---|
| 2026.03.13 | ₩49,190 | ₩49,901 | ₩48,413 | ₩48,520 | -1.36% | 117.3만 |
|---|
| 2026.03.12 | ₩48,775 | ₩50,290 | ₩48,104 | ₩48,506 | -0.55% | 174.3만 |
|---|
| 2026.03.11 | ₩48,627 | ₩49,231 | ₩48,064 | ₩48,815 | +0.39% | 158만 |
|---|
| 2026.03.10 | ₩50,223 | ₩50,746 | ₩48,788 | ₩48,882 | -2.67% | 194만 |
|---|
| 2026.03.09 | ₩53,240 | ₩53,240 | ₩50,371 | ₩50,746 | -4.69% | 183만 |
|---|
| 2026.03.06 | ₩53,120 | ₩53,495 | ₩51,410 | ₩53,267 | +0.28% | 141.7만 |
|---|
| 2026.03.05 | ₩52,744 | ₩54,233 | ₩52,503 | ₩52,758 | +0.03% | 122.5만 |
|---|
| 2026.03.04 | ₩53,200 | ₩53,737 | ₩52,396 | ₩52,972 | -0.43% | 129.4만 |
|---|
| 2026.03.03 | ₩53,120 | ₩53,703 | ₩51,510 | ₩53,576 | +0.86% | 148.9만 |
|---|
| 2026.03.02 | ₩52,047 | ₩54,079 | ₩52,047 | ₩53,924 | +3.61% | 155.8만 |
|---|
| 2026.02.27 | ₩52,704 | ₩53,147 | ₩51,618 | ₩52,771 | +0.13% | 227.4만 |
|---|
| 2026.02.26 | ₩51,068 | ₩53,147 | ₩50,679 | ₩52,624 | +3.05% | 389.6만 |
|---|
| 2026.02.25 | ₩52,315 | ₩52,905 | ₩50,377 | ₩50,920 | -2.67% | 349.1만 |
|---|
| 2026.02.24 | ₩52,114 | ₩52,194 | ₩50,987 | ₩52,114 | 0.00% | 338.8만 |
|---|
| 2026.02.23 | ₩55,064 | ₩56,137 | ₩52,060 | ₩52,329 | -4.97% | 342.5만 |
|---|
| 2026.02.20 | ₩55,708 | ₩56,137 | ₩54,716 | ₩55,386 | -0.58% | 280.6만 |
|---|
| 2026.02.19 | ₩53,991 | ₩56,540 | ₩53,991 | ₩55,426 | +2.66% | 418.5만 |
|---|
| 2026.02.18 | ₩53,643 | ₩54,535 | ₩53,160 | ₩54,112 | +0.87% | 485.9만 |
|---|
| 2026.02.17 | ₩52,570 | ₩53,911 | ₩50,974 | ₩53,227 | +1.25% | 477.2만 |
|---|
| 2026.02.13 | ₩52,838 | ₩54,112 | ₩50,009 | ₩51,913 | -1.75% | 750.6만 |
|---|
| 2026.02.12 | ₩57,814 | ₩60,093 | ₩57,076 | ₩59,517 | +2.95% | 337.9만 |
|---|
| 2026.02.11 | ₩59,476 | ₩60,616 | ₩57,358 | ₩57,733 | -2.93% | 384.2만 |
|---|
| 2026.02.10 | ₩59,181 | ₩61,931 | ₩59,025 | ₩60,187 | +1.70% | 318.6만 |
|---|
| 2026.02.09 | ₩63,768 | ₩65,109 | ₩57,773 | ₩58,712 | -7.93% | 191.5만 |
|---|
| 2026.02.06 | ₩63,406 | ₩64,566 | ₩63,265 | ₩63,728 | +0.51% | 122.7만 |
|---|
| 2026.02.05 | ₩64,747 | ₩65,431 | ₩62,923 | ₩63,044 | -2.63% | 111.5만 |
|---|
| 2026.02.04 | ₩63,567 | ₩64,653 | ₩62,487 | ₩63,862 | +0.46% | 161.8만 |
|---|
| 2026.02.03 | ₩63,030 | ₩64,371 | ₩62,031 | ₩62,963 | -0.11% | 158.6만 |
|---|
| 2026.02.02 | ₩64,854 | ₩66,329 | ₩63,580 | ₩63,701 | -1.78% | 149만 |
|---|
| 2026.01.30 | ₩63,245 | ₩65,062 | ₩62,507 | ₩64,747 | +2.37% | 199.9만 |
|---|
| 2026.01.29 | ₩64,063 | ₩64,720 | ₩62,574 | ₩63,433 | -0.98% | 128.6만 |
|---|
| 2026.01.28 | ₩62,333 | ₩64,801 | ₩61,931 | ₩63,768 | +2.30% | 154.9만 |
|---|
| 2026.01.27 | ₩65,672 | ₩66,551 | ₩61,931 | ₩62,467 | -4.88% | 276.7만 |
|---|
| 2026.01.26 | ₩67,389 | ₩68,153 | ₩66,879 | ₩67,349 | -0.06% | 100.2만 |
|---|
| 2026.01.23 | ₩67,255 | ₩67,744 | ₩66,986 | ₩67,054 | -0.30% | 134.7만 |
|---|
| 2026.01.22 | ₩67,040 | ₩67,737 | ₩66,551 | ₩67,590 | +0.82% | 101.2만 |
|---|
| 2026.01.21 | ₩69,950 | ₩70,594 | ₩65,578 | ₩67,241 | -3.87% | 227.4만 |
|---|
| 2026.01.20 | ₩69,628 | ₩71,439 | ₩69,025 | ₩69,990 | +0.52% | 251.5만 |
|---|
| 2026.01.16 | ₩68,636 | ₩69,172 | ₩67,925 | ₩69,038 | +0.59% | 82.4만 |
|---|
| 2026.01.15 | ₩67,188 | ₩68,421 | ₩66,986 | ₩68,059 | +1.30% | 97.8만 |
|---|
| 2026.01.14 | ₩66,946 | ₩68,126 | ₩66,893 | ₩67,281 | +0.50% | 111.9만 |
|---|
| 2026.01.13 | ₩69,065 | ₩69,065 | ₩66,960 | ₩67,697 | -1.98% | 153.8만 |
|---|
| 2026.01.12 | ₩68,328 | ₩68,690 | ₩67,556 | ₩68,059 | -0.39% | 91.1만 |
|---|
| 2026.01.09 | ₩67,845 | ₩69,146 | ₩67,416 | ₩68,126 | +0.42% | 111.7만 |
|---|
| 2026.01.08 | ₩67,536 | ₩69,108 | ₩67,235 | ₩67,442 | -0.14% | 128.2만 |
|---|
| 2026.01.07 | ₩70,353 | ₩70,889 | ₩67,429 | ₩67,456 | -4.12% | 136.5만 |
|---|
| 2026.01.06 | ₩70,808 | ₩71,738 | ₩69,736 | ₩70,996 | +0.27% | 137.4만 |
|---|
| 2026.01.05 | ₩67,818 | ₩71,171 | ₩67,550 | ₩70,956 | +4.63% | 156.7만 |
|---|
| 2026.01.02 | ₩68,743 | ₩69,655 | ₩67,657 | ₩67,872 | -1.27% | 134.1만 |
|---|
| 2025.12.31 | ₩70,057 | ₩70,876 | ₩69,172 | ₩69,239 | -1.17% | 101.4만 |
|---|
| 2025.12.30 | ₩69,494 | ₩70,775 | ₩68,730 | ₩70,353 | +1.24% | 131.3만 |
|---|
| 2025.12.29 | ₩69,172 | ₩69,957 | ₩69,065 | ₩69,521 | +0.50% | 108.1만 |
|---|
| 2025.12.26 | ₩69,454 | ₩70,111 | ₩69,132 | ₩69,494 | +0.06% | 75.4만 |
|---|
| 2025.12.24 | ₩69,414 | ₩69,990 | ₩69,146 | ₩69,534 | +0.17% | 46.5만 |
|---|
| 2025.12.23 | ₩69,883 | ₩70,326 | ₩69,105 | ₩69,360 | -0.75% | 142.9만 |
|---|
| 2025.12.22 | ₩70,540 | ₩71,673 | ₩69,682 | ₩69,749 | -1.12% | 158.3만 |
|---|
| 2025.12.19 | ₩72,378 | ₩72,753 | ₩70,741 | ₩70,902 | -2.04% | 266.1만 |
|---|
| 2025.12.18 | ₩70,688 | ₩72,686 | ₩70,540 | ₩72,632 | +2.75% | 149.9만 |
|---|
| 2025.12.17 | ₩70,755 | ₩72,217 | ₩70,621 | ₩71,171 | +0.59% | 165만 |
|---|
| 2025.12.16 | ₩72,015 | ₩72,471 | ₩69,856 | ₩71,077 | -1.30% | 144.6만 |
|---|
| 2025.12.15 | ₩72,337 | ₩73,276 | ₩72,083 | ₩72,673 | +0.46% | 198.5만 |
|---|
| 2025.12.12 | ₩73,061 | ₩75,100 | ₩71,895 | ₩72,713 | -0.48% | 204.8만 |
|---|
| 2025.12.11 | ₩69,883 | ₩72,686 | ₩69,454 | ₩72,619 | +3.91% | 137.6만 |
|---|
| 2025.12.10 | ₩70,487 | ₩71,117 | ₩68,958 | ₩69,709 | -1.10% | 249.3만 |
|---|
| 2025.12.09 | ₩72,485 | ₩72,961 | ₩70,715 | ₩70,768 | -2.37% | 146.7만 |
|---|
| 2025.12.08 | ₩71,707 | ₩74,014 | ₩71,707 | ₩72,230 | +0.73% | 173.9만 |
|---|
| 2025.12.05 | ₩75,180 | ₩75,475 | ₩73,115 | ₩73,947 | -1.64% | 129.1만 |
|---|
| 2025.12.04 | ₩75,690 | ₩77,118 | ₩73,906 | ₩75,301 | -0.51% | 137.3만 |
|---|
| 2025.12.03 | ₩75,623 | ₩76,843 | ₩74,577 | ₩76,240 | +0.82% | 108.2만 |
|---|
| 2025.12.02 | ₩78,292 | ₩78,305 | ₩75,663 | ₩75,677 | -3.34% | 92.4만 |
|---|
| 2025.12.01 | ₩77,447 | ₩78,734 | ₩77,305 | ₩78,292 | +1.09% | 124.2만 |
|---|
| 2025.11.28 | ₩77,675 | ₩79,002 | ₩77,675 | ₩77,876 | +0.26% | 60.3만 |
|---|
| 2025.11.26 | ₩77,433 | ₩78,821 | ₩77,433 | ₩77,903 | +0.61% | 77.4만 |
|---|
| 2025.11.25 | ₩76,723 | ₩78,386 | ₩76,575 | ₩77,943 | +1.59% | 98.9만 |
|---|
| 2025.11.24 | ₩76,977 | ₩77,340 | ₩75,891 | ₩76,280 | -0.91% | 130.5만 |
|---|
| 2025.11.21 | ₩76,347 | ₩77,567 | ₩75,610 | ₩76,857 | +0.67% | 92.8만 |
|---|
| 2025.11.20 | ₩74,483 | ₩76,481 | ₩74,483 | ₩76,119 | +2.20% | 117.7만 |
|---|
| 2025.11.19 | ₩76,347 | ₩77,098 | ₩74,523 | ₩75,113 | -1.62% | 124.1만 |
|---|
| 2025.11.18 | ₩75,931 | ₩77,299 | ₩73,652 | ₩76,374 | +0.58% | 102.7만 |
|---|
| 2025.11.17 | ₩75,636 | ₩76,555 | ₩75,368 | ₩75,891 | +0.34% | 75.9만 |
|---|
| 2025.11.14 | ₩76,280 | ₩76,776 | ₩74,885 | ₩75,703 | -0.76% | 98만 |
|---|
| 2025.11.13 | ₩76,937 | ₩77,554 | ₩75,623 | ₩76,253 | -0.89% | 100만 |
|---|
| 2025.11.12 | ₩77,500 | ₩77,896 | ₩76,334 | ₩76,763 | -0.95% | 114.1만 |
|---|
| 2025.11.11 | ₩77,219 | ₩78,278 | ₩76,749 | ₩77,581 | +0.47% | 83.7만 |
|---|
| 2025.11.10 | ₩77,353 | ₩77,541 | ₩75,516 | ₩76,615 | -0.95% | 123.4만 |
|---|
| 2025.11.07 | ₩76,843 | ₩79,043 | ₩76,670 | ₩77,863 | +1.33% | 209.2만 |
|---|
| 2025.11.06 | ₩74,644 | ₩76,548 | ₩73,678 | ₩76,361 | +2.30% | 156.1만 |
|---|
| 2025.11.05 | ₩74,108 | ₩75,677 | ₩73,665 | ₩74,322 | +0.29% | 242.4만 |
|---|
| 2025.11.04 | ₩71,050 | ₩73,973 | ₩70,768 | ₩73,799 | +3.87% | 220.2만 |
|---|
| 2025.11.03 | ₩72,015 | ₩73,236 | ₩71,318 | ₩71,479 | -0.74% | 255.7만 |
|---|
| 2025.10.31 | ₩71,211 | ₩73,906 | ₩69,226 | ₩73,491 | +3.20% | 495.2만 |
|---|
| 2025.10.30 | ₩68,770 | ₩69,065 | ₩67,442 | ₩67,965 | -1.17% | 189.8만 |
|---|
| 2025.10.29 | ₩69,146 | ₩69,736 | ₩68,059 | ₩68,220 | -1.34% | 185.2만 |
|---|
| 2025.10.28 | ₩71,653 | ₩71,653 | ₩69,347 | ₩69,695 | -2.73% | 143만 |
|---|
| 2025.10.27 | ₩71,385 | ₩72,230 | ₩71,036 | ₩71,787 | +0.56% | 81.4만 |
|---|
| 2025.10.24 | ₩71,600 | ₩72,002 | ₩71,104 | ₩71,372 | -0.32% | 88.4만 |
|---|
| 2025.10.23 | ₩71,036 | ₩71,513 | ₩70,585 | ₩71,238 | +0.28% | 85.1만 |
|---|
| 2025.10.22 | ₩71,184 | ₩71,787 | ₩70,319 | ₩71,036 | -0.21% | 99.7만 |
|---|
| 2025.10.21 | ₩70,540 | ₩72,042 | ₩69,870 | ₩71,251 | +1.01% | 99.9만 |
|---|
| 2025.10.20 | ₩71,023 | ₩71,171 | ₩69,695 | ₩70,446 | -0.81% | 92.9만 |
|---|
| 2025.10.17 | ₩70,165 | ₩71,425 | ₩70,044 | ₩70,916 | +1.07% | 157.7만 |
|---|
| 2025.10.16 | ₩71,935 | ₩73,182 | ₩69,320 | ₩70,031 | -2.65% | 236.2만 |
|---|
| 2025.10.15 | ₩74,791 | ₩75,596 | ₩73,048 | ₩73,088 | -2.28% | 175.3만 |
|---|
| 2025.10.14 | ₩73,209 | ₩75,884 | ₩72,994 | ₩75,636 | +3.32% | 155.5만 |
|---|
| 2025.10.13 | ₩74,027 | ₩74,148 | ₩72,740 | ₩73,008 | -1.38% | 188만 |
|---|
| 2025.10.10 | ₩75,033 | ₩75,395 | ₩73,973 | ₩74,040 | -1.32% | 125만 |
|---|