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 | ₩50,482 | ₩51,125 | ₩49,603 | ₩49,637 | -1.67% | 162.7만 |
| 2026.10.08 | ₩50,361 | ₩51,186 | ₩49,348 | ₩50,683 | +0.64% | 248.8만 |
| 2026.10.07 | ₩51,407 | ₩51,729 | ₩50,146 | ₩50,428 | -1.90% | 215.6만 |
| 2026.10.06 | ₩50,790 | ₩52,460 | ₩50,643 | ₩51,367 | +1.14% | 194.6만 |
| 2026.10.05 | ₩50,696 | ₩51,608 | ₩50,502 | ₩50,938 | +0.48% | 243.3만 |
| 2026.10.02 | ₩51,367 | ₩51,944 | ₩50,321 | ₩50,522 | -1.64% | 210.8만 |
| 2026.10.01 | ₩49,704 | ₩51,662 | ₩49,704 | ₩51,488 | +3.59% | 204만 |
| 2026.09.30 | ₩50,763 | ₩50,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,623 |
| -2.25% |
| 166.2만 |
| 2026.09.29 | ₩50,576 | ₩51,206 | ₩50,187 | ₩50,763 | +0.37% | 115.5만 |
|---|
| 2026.09.28 | ₩51,112 | ₩51,622 | ₩49,623 | ₩51,125 | +0.03% | 177.8만 |
|---|
| 2026.09.25 | ₩49,301 | ₩51,434 | ₩49,000 | ₩50,817 | +3.07% | 174만 |
|---|
| 2026.09.24 | ₩49,221 | ₩49,845 | ₩48,148 | ₩49,275 | +0.11% | 222.8만 |
|---|
| 2026.09.23 | ₩51,394 | ₩51,635 | ₩48,188 | ₩48,510 | -5.61% | 261.8만 |
|---|
| 2026.09.22 | ₩54,183 | ₩54,183 | ₩49,845 | ₩51,555 | -4.85% | 364.6만 |
|---|
| 2026.09.21 | ₩54,009 | ₩54,391 | ₩53,553 | ₩53,727 | -0.52% | 205.3만 |
|---|
| 2026.09.18 | ₩53,365 | ₩54,425 | ₩52,748 | ₩54,009 | +1.21% | 439.5만 |
|---|
| 2026.09.17 | ₩54,197 | ₩54,478 | ₩53,472 | ₩53,700 | -0.92% | 232.3만 |
|---|
| 2026.09.16 | ₩51,863 | ₩54,364 | ₩51,729 | ₩54,036 | +4.19% | 225.1만 |
|---|
| 2026.09.15 | ₩52,695 | ₩54,042 | ₩51,964 | ₩52,574 | -0.23% | 178.6만 |
|---|
| 2026.09.14 | ₩52,386 | ₩53,499 | ₩51,729 | ₩53,231 | +1.61% | 210.9만 |
|---|
| 2026.09.11 | ₩52,701 | ₩52,701 | ₩49,892 | ₩51,125 | -2.99% | 298.6만 |
|---|
| 2026.09.10 | ₩53,070 | ₩53,379 | ₩51,702 | ₩51,863 | -2.27% | 155.4만 |
|---|
| 2026.09.09 | ₩54,451 | ₩54,840 | ₩52,406 | ₩52,909 | -2.83% | 194.9만 |
|---|
| 2026.09.08 | ₩55,350 | ₩55,618 | ₩54,103 | ₩54,814 | -0.97% | 185.9만 |
|---|
| 2026.09.04 | ₩56,182 | ₩56,611 | ₩55,243 | ₩56,208 | +0.05% | 110만 |
|---|
| 2026.09.03 | ₩57,348 | ₩58,998 | ₩56,128 | ₩56,785 | -0.98% | 164.5만 |
|---|
| 2026.09.02 | ₩56,664 | ₩57,576 | ₩55,819 | ₩56,785 | +0.21% | 188.5만 |
|---|
| 2026.09.01 | ₩57,174 | ₩57,576 | ₩56,302 | ₩56,758 | -0.73% | 152.6만 |
|---|
| 2026.08.31 | ₩58,247 | ₩58,247 | ₩55,793 | ₩56,571 | -2.88% | 220.5만 |
|---|
| 2026.08.28 | ₩58,596 | ₩59,293 | ₩58,327 | ₩58,837 | +0.41% | 91만 |
|---|
| 2026.08.27 | ₩57,590 | ₩58,569 | ₩56,946 | ₩58,341 | +1.30% | 127.8만 |
|---|
| 2026.08.26 | ₩58,690 | ₩59,709 | ₩57,992 | ₩58,019 | -1.14% | 113.3만 |
|---|
| 2026.08.25 | ₩58,971 | ₩59,843 | ₩57,885 | ₩58,918 | -0.09% | 89.8만 |
|---|
| 2026.08.24 | ₩58,421 | ₩59,803 | ₩57,865 | ₩59,467 | +1.79% | 145.4만 |
|---|
| 2026.08.21 | ₩57,657 | ₩58,623 | ₩57,053 | ₩58,046 | +0.67% | 81.9만 |
|---|
| 2026.08.20 | ₩56,450 | ₩58,126 | ₩56,450 | ₩57,724 | +2.26% | 96.1만 |
|---|
| 2026.08.19 | ₩55,471 | ₩57,442 | ₩55,323 | ₩56,611 | +2.06% | 115.9만 |
|---|
| 2026.08.18 | ₩56,745 | ₩57,181 | ₩55,270 | ₩55,310 | -2.53% | 150.3만 |
|---|
| 2026.08.17 | ₩55,524 | ₩56,597 | ₩55,243 | ₩55,900 | +0.68% | 129.7만 |
|---|
| 2026.08.14 | ₩57,523 | ₩57,858 | ₩55,927 | ₩56,088 | -2.49% | 123.8만 |
|---|
| 2026.08.13 | ₩57,965 | ₩58,301 | ₩56,195 | ₩57,429 | -0.93% | 128.9만 |
|---|
| 2026.08.12 | ₩55,591 | ₩57,724 | ₩55,149 | ₩57,496 | +3.43% | 142.1만 |
|---|
| 2026.08.11 | ₩55,591 | ₩57,021 | ₩55,028 | ₩56,557 | +1.74% | 162.2만 |
|---|
| 2026.08.10 | ₩56,892 | ₩57,664 | ₩56,510 | ₩56,933 | +0.07% | 115.2만 |
|---|
| 2026.08.07 | ₩58,716 | ₩59,293 | ₩57,120 | ₩57,456 | -2.15% | 209.9만 |
|---|
| 2026.08.06 | ₩60,420 | ₩61,466 | ₩58,602 | ₩59,642 | -1.29% | 238.9만 |
|---|
| 2026.08.05 | ₩60,031 | ₩61,308 | ₩59,233 | ₩60,366 | +0.56% | 244만 |
|---|
| 2026.08.04 | ₩57,469 | ₩59,937 | ₩57,049 | ₩59,816 | +4.08% | 264.4만 |
|---|
| 2026.08.03 | ₩60,353 | ₩60,742 | ₩58,462 | ₩58,515 | -3.04% | 377만 |
|---|
| 2026.07.31 | ₩63,035 | ₩64,658 | ₩59,186 | ₩59,226 | -6.04% | 372만 |
|---|
| 2026.07.30 | ₩60,567 | ₩61,895 | ₩58,274 | ₩59,132 | -2.37% | 259.4만 |
|---|
| 2026.07.29 | ₩61,070 | ₩62,794 | ₩60,447 | ₩62,338 | +2.08% | 309.7만 |
|---|
| 2026.07.28 | ₩58,381 | ₩62,110 | ₩58,247 | ₩61,707 | +5.70% | 396.7만 |
|---|
| 2026.07.27 | ₩56,638 | ₩58,260 | ₩55,994 | ₩57,925 | +2.27% | 345.8만 |
|---|
| 2026.07.24 | ₩53,835 | ₩56,222 | ₩53,164 | ₩55,994 | +4.01% | 152.9만 |
|---|
| 2026.07.23 | ₩52,265 | ₩53,687 | ₩51,662 | ₩53,620 | +2.59% | 180.7만 |
|---|
| 2026.07.22 | ₩55,457 | ₩55,457 | ₩51,957 | ₩52,695 | -4.98% | 242.4만 |
|---|
| 2026.07.21 | ₩55,618 | ₩56,396 | ₩54,244 | ₩54,840 | -1.40% | 105만 |
|---|
| 2026.07.20 | ₩55,793 | ₩57,509 | ₩55,363 | ₩56,289 | +0.89% | 139.1만 |
|---|
| 2026.07.17 | ₩57,509 | ₩58,649 | ₩55,634 | ₩56,289 | -2.12% | 217.1만 |
|---|
| 2026.07.16 | ₩55,270 | ₩57,053 | ₩55,270 | ₩56,785 | +2.74% | 159만 |
|---|
| 2026.07.15 | ₩55,578 | ₩55,605 | ₩54,237 | ₩54,532 | -1.88% | 142.2만 |
|---|
| 2026.07.14 | ₩54,988 | ₩55,873 | ₩54,599 | ₩55,229 | +0.44% | 126.1만 |
|---|
| 2026.07.13 | ₩55,122 | ₩56,195 | ₩54,572 | ₩56,007 | +1.61% | 148.8만 |
|---|
| 2026.07.10 | ₩55,229 | ₩55,256 | ₩53,412 | ₩54,197 | -1.87% | 170.3만 |
|---|
| 2026.07.09 | ₩54,586 | ₩55,404 | ₩53,861 | ₩54,465 | -0.22% | 112.6만 |
|---|
| 2026.07.08 | ₩56,088 | ₩56,477 | ₩55,095 | ₩55,377 | -1.27% | 180.2만 |
|---|
| 2026.07.07 | ₩56,168 | ₩56,966 | ₩55,524 | ₩55,766 | -0.72% | 211.4만 |
|---|
| 2026.07.06 | ₩55,524 | ₩56,208 | ₩54,545 | ₩55,270 | -0.46% | 262.4만 |
|---|
| 2026.07.02 | ₩54,264 | ₩56,396 | ₩53,714 | ₩56,369 | +3.88% | 283.9만 |
|---|
| 2026.07.01 | ₩51,380 | ₩54,110 | ₩51,380 | ₩53,687 | +4.49% | 279.3만 |
|---|
| 2026.06.30 | ₩52,212 | ₩52,212 | ₩50,099 | ₩50,643 | -3.01% | 292.3만 |
|---|
| 2026.06.29 | ₩52,198 | ₩52,493 | ₩51,172 | ₩52,480 | +0.54% | 264.1만 |
|---|
| 2026.06.26 | ₩48,859 | ₩52,198 | ₩48,188 | ₩52,145 | +6.73% | 576.9만 |
|---|
| 2026.06.25 | ₩47,062 | ₩49,114 | ₩46,103 | ₩48,215 | +2.45% | 272.3만 |
|---|
| 2026.06.24 | ₩46,941 | ₩47,866 | ₩45,506 | ₩47,316 | +0.80% | 234.6만 |
|---|
| 2026.06.23 | ₩45,801 | ₩46,549 | ₩45,090 | ₩46,284 | +1.05% | 286.5만 |
|---|
| 2026.06.22 | ₩46,391 | ₩47,142 | ₩44,366 | ₩44,607 | -3.85% | 307.6만 |
|---|
| 2026.06.18 | ₩47,531 | ₩47,531 | ₩46,123 | ₩46,901 | -1.33% | 263.2만 |
|---|
| 2026.06.17 | ₩47,062 | ₩49,489 | ₩46,847 | ₩47,316 | +0.54% | 183.8만 |
|---|
| 2026.06.16 | ₩47,960 | ₩48,644 | ₩47,062 | ₩47,531 | -0.89% | 190만 |
|---|
| 2026.06.15 | ₩47,102 | ₩47,890 | ₩46,780 | ₩47,397 | +0.63% | 215.2만 |
|---|
| 2026.06.12 | ₩46,860 | ₩48,403 | ₩45,895 | ₩47,799 | +2.00% | 309.6만 |
|---|
| 2026.06.11 | ₩46,552 | ₩47,424 | ₩45,774 | ₩46,257 | -0.63% | 302.7만 |
|---|
| 2026.06.10 | ₩44,889 | ₩47,424 | ₩43,843 | ₩46,498 | +3.59% | 480.5만 |
|---|
| 2026.06.09 | ₩43,078 | ₩45,023 | ₩42,193 | ₩44,715 | +3.80% | 564.7만 |
|---|
| 2026.06.08 | ₩43,306 | ₩43,691 | ₩41,804 | ₩42,448 | -1.98% | 287.7만 |
|---|
| 2026.06.05 | ₩43,588 | ₩44,004 | ₩41,912 | ₩43,668 | +0.18% | 207만 |
|---|
| 2026.06.04 | ₩43,347 | ₩44,245 | ₩42,119 | ₩42,663 | -1.58% | 207.5만 |
|---|
| 2026.06.03 | ₩42,783 | ₩43,172 | ₩41,134 | ₩41,389 | -3.26% | 187.1만 |
|---|
| 2026.06.02 | ₩43,829 | ₩44,205 | ₩41,885 | ₩43,306 | -1.19% | 128.2만 |
|---|
| 2026.06.01 | ₩42,622 | ₩44,983 | ₩42,582 | ₩44,406 | +4.19% | 173.6만 |
|---|
| 2026.05.29 | ₩42,649 | ₩43,856 | ₩42,260 | ₩42,716 | +0.16% | 249.4만 |
|---|
| 2026.05.28 | ₩43,387 | ₩44,134 | ₩42,555 | ₩42,636 | -1.73% | 144.5만 |
|---|
| 2026.05.27 | ₩44,446 | ₩45,305 | ₩43,648 | ₩43,870 | -1.30% | 140.9만 |
|---|
| 2026.05.26 | ₩45,895 | ₩45,908 | ₩43,333 | ₩43,360 | -5.52% | 193.2만 |
|---|
| 2026.05.22 | ₩44,272 | ₩44,862 | ₩43,776 | ₩43,829 | -1.00% | 180만 |
|---|
| 2026.05.21 | ₩43,454 | ₩45,117 | ₩42,850 | ₩44,674 | +2.81% | 219만 |
|---|
| 2026.05.20 | ₩45,036 | ₩45,707 | ₩43,990 | ₩44,299 | -1.64% | 199.7만 |
|---|
| 2026.05.19 | ₩45,613 | ₩46,143 | ₩44,560 | ₩45,291 | -0.71% | 280.6만 |
|---|
| 2026.05.18 | ₩43,186 | ₩45,224 | ₩42,059 | ₩45,157 | +4.57% | 275.5만 |
|---|
| 2026.05.15 | ₩42,448 | ₩42,931 | ₩41,912 | ₩42,663 | +0.51% | 252.1만 |
|---|
| 2026.05.14 | ₩41,107 | ₩42,394 | ₩41,067 | ₩41,845 | +1.79% | 247.5만 |
|---|
| 2026.05.13 | ₩42,032 | ₩42,703 | ₩40,363 | ₩40,597 | -3.41% | 301만 |
|---|
| 2026.05.12 | ₩42,596 | ₩42,971 | ₩41,462 | ₩42,260 | -0.79% | 341.7만 |
|---|
| 2026.05.11 | ₩42,341 | ₩43,508 | ₩41,710 | ₩41,965 | -0.89% | 374.8만 |
|---|
| 2026.05.08 | ₩42,341 | ₩43,038 | ₩41,596 | ₩41,992 | -0.82% | 264.4만 |
|---|
| 2026.05.07 | ₩39,269 | ₩42,763 | ₩39,269 | ₩42,528 | +8.30% | 409.2만 |
|---|
| 2026.05.06 | ₩41,469 | ₩42,213 | ₩39,404 | ₩39,417 | -4.95% | 515.6만 |
|---|
| 2026.05.05 | ₩39,578 | ₩41,529 | ₩39,390 | ₩40,973 | +3.52% | 448.6만 |
|---|
| 2026.05.04 | ₩41,643 | ₩42,502 | ₩39,565 | ₩39,779 | -4.48% | 311.2만 |
|---|
| 2026.05.01 | ₩40,114 | ₩42,435 | ₩40,114 | ₩41,348 | +3.08% | 598.4만 |
|---|
| 2026.04.30 | ₩46,123 | ₩46,807 | ₩44,782 | ₩46,632 | +1.10% | 366.5만 |
|---|
| 2026.04.29 | ₩46,525 | ₩47,477 | ₩46,056 | ₩47,290 | +1.64% | 272.7만 |
|---|
| 2026.04.28 | ₩47,384 | ₩47,384 | ₩45,814 | ₩46,592 | -1.67% | 199.3만 |
|---|
| 2026.04.27 | ₩46,297 | ₩47,538 | ₩45,788 | ₩46,592 | +0.64% | 270.1만 |
|---|
| 2026.04.24 | ₩46,834 | ₩46,968 | ₩45,305 | ₩46,418 | -0.89% | 297.7만 |
|---|
| 2026.04.23 | ₩48,537 | ₩48,832 | ₩46,504 | ₩47,477 | -2.18% | 199.7만 |
|---|
| 2026.04.22 | ₩51,340 | ₩51,394 | ₩48,389 | ₩48,671 | -5.20% | 267.4만 |
|---|
| 2026.04.21 | ₩50,978 | ₩51,783 | ₩49,865 | ₩51,300 | +0.63% | 135.4만 |
|---|
| 2026.04.20 | ₩50,052 | ₩50,924 | ₩49,664 | ₩50,817 | +1.53% | 117.7만 |
|---|
| 2026.04.17 | ₩50,415 | ₩51,005 | ₩49,905 | ₩50,227 | -0.37% | 172.6만 |
|---|
| 2026.04.16 | ₩49,140 | ₩50,844 | ₩48,752 | ₩50,120 | +1.99% | 213만 |
|---|
| 2026.04.15 | ₩48,068 | ₩49,275 | ₩47,719 | ₩48,805 | +1.53% | 142.2만 |
|---|
| 2026.04.14 | ₩47,987 | ₩48,711 | ₩47,451 | ₩47,880 | -0.22% | 152.7만 |
|---|
| 2026.04.13 | ₩46,257 | ₩48,403 | ₩46,062 | ₩48,081 | +3.94% | 172.9만 |
|---|
| 2026.04.10 | ₩46,512 | ₩46,928 | ₩45,412 | ₩46,364 | -0.32% | 205.9만 |
|---|
| 2026.04.09 | ₩46,324 | ₩47,437 | ₩45,667 | ₩46,793 | +1.01% | 136.7만 |
|---|
| 2026.04.08 | ₩45,814 | ₩46,867 | ₩45,197 | ₩46,820 | +2.20% | 220.6만 |
|---|
| 2026.04.07 | ₩45,680 | ₩45,962 | ₩44,943 | ₩45,117 | -1.23% | 164.1만 |
|---|
| 2026.04.06 | ₩44,648 | ₩46,056 | ₩44,473 | ₩45,814 | +2.61% | 133.9만 |
|---|
| 2026.04.02 | ₩44,218 | ₩45,841 | ₩43,508 | ₩44,943 | +1.64% | 201.5만 |
|---|
| 2026.04.01 | ₩44,849 | ₩46,136 | ₩43,970 | ₩44,299 | -1.23% | 284.5만 |
|---|
| 2026.03.31 | ₩44,674 | ₩45,908 | ₩43,937 | ₩45,251 | +1.29% | 223.9만 |
|---|
| 2026.03.30 | ₩42,555 | ₩44,627 | ₩42,247 | ₩44,218 | +3.91% | 179.7만 |
|---|
| 2026.03.27 | ₩43,990 | ₩44,379 | ₩42,555 | ₩42,569 | -3.23% | 180.3만 |
|---|
| 2026.03.26 | ₩44,983 | ₩45,869 | ₩44,218 | ₩44,312 | -1.49% | 130.7만 |
|---|
| 2026.03.25 | ₩45,090 | ₩45,318 | ₩43,776 | ₩44,929 | -0.36% | 148.1만 |
|---|
| 2026.03.24 | ₩46,176 | ₩46,632 | ₩44,916 | ₩44,956 | -2.64% | 188.2만 |
|---|
| 2026.03.23 | ₩47,209 | ₩47,209 | ₩45,868 | ₩46,391 | -1.73% | 171.3만 |
|---|
| 2026.03.20 | ₩46,512 | ₩47,893 | ₩46,244 | ₩46,512 | 0.00% | 365.8만 |
|---|
| 2026.03.19 | ₩47,585 | ₩47,947 | ₩46,270 | ₩46,606 | -2.06% | 180.3만 |
|---|
| 2026.03.18 | ₩47,531 | ₩47,638 | ₩45,519 | ₩46,968 | -1.19% | 315만 |
|---|
| 2026.03.17 | ₩49,073 | ₩50,039 | ₩48,182 | ₩48,255 | -1.67% | 143.2만 |
|---|
| 2026.03.16 | ₩48,765 | ₩49,382 | ₩48,309 | ₩48,497 | -0.55% | 136.8만 |
|---|
| 2026.03.13 | ₩49,194 | ₩49,905 | ₩48,416 | ₩48,524 | -1.36% | 117.3만 |
|---|
| 2026.03.12 | ₩48,778 | ₩50,294 | ₩48,108 | ₩48,510 | -0.55% | 174.3만 |
|---|
| 2026.03.11 | ₩48,631 | ₩49,234 | ₩48,068 | ₩48,819 | +0.39% | 158만 |
|---|
| 2026.03.10 | ₩50,227 | ₩50,750 | ₩48,792 | ₩48,886 | -2.67% | 194만 |
|---|
| 2026.03.09 | ₩53,244 | ₩53,244 | ₩50,374 | ₩50,750 | -4.69% | 183만 |
|---|
| 2026.03.06 | ₩53,124 | ₩53,499 | ₩51,414 | ₩53,271 | +0.28% | 141.7만 |
|---|
| 2026.03.05 | ₩52,748 | ₩54,237 | ₩52,507 | ₩52,762 | +0.03% | 122.5만 |
|---|
| 2026.03.04 | ₩53,204 | ₩53,741 | ₩52,400 | ₩52,976 | -0.43% | 129.4만 |
|---|
| 2026.03.03 | ₩53,124 | ₩53,707 | ₩51,514 | ₩53,580 | +0.86% | 148.9만 |
|---|
| 2026.03.02 | ₩52,051 | ₩54,083 | ₩52,051 | ₩53,928 | +3.61% | 155.8만 |
|---|
| 2026.02.27 | ₩52,708 | ₩53,151 | ₩51,622 | ₩52,775 | +0.13% | 227.4만 |
|---|
| 2026.02.26 | ₩51,072 | ₩53,151 | ₩50,683 | ₩52,628 | +3.05% | 389.6만 |
|---|
| 2026.02.25 | ₩52,319 | ₩52,909 | ₩50,381 | ₩50,924 | -2.67% | 349.1만 |
|---|
| 2026.02.24 | ₩52,118 | ₩52,198 | ₩50,991 | ₩52,118 | 0.00% | 338.8만 |
|---|
| 2026.02.23 | ₩55,068 | ₩56,141 | ₩52,064 | ₩52,332 | -4.97% | 342.5만 |
|---|
| 2026.02.20 | ₩55,712 | ₩56,141 | ₩54,720 | ₩55,390 | -0.58% | 280.6만 |
|---|
| 2026.02.19 | ₩53,996 | ₩56,544 | ₩53,996 | ₩55,431 | +2.66% | 418.5만 |
|---|
| 2026.02.18 | ₩53,647 | ₩54,539 | ₩53,164 | ₩54,116 | +0.87% | 485.9만 |
|---|
| 2026.02.17 | ₩52,574 | ₩53,915 | ₩50,978 | ₩53,231 | +1.25% | 477.2만 |
|---|
| 2026.02.13 | ₩52,842 | ₩54,116 | ₩50,012 | ₩51,917 | -1.75% | 750.6만 |
|---|
| 2026.02.12 | ₩57,818 | ₩60,098 | ₩57,080 | ₩59,521 | +2.95% | 337.9만 |
|---|
| 2026.02.11 | ₩59,481 | ₩60,621 | ₩57,362 | ₩57,737 | -2.93% | 384.2만 |
|---|
| 2026.02.10 | ₩59,186 | ₩61,935 | ₩59,029 | ₩60,192 | +1.70% | 318.6만 |
|---|
| 2026.02.09 | ₩63,773 | ₩65,114 | ₩57,778 | ₩58,716 | -7.93% | 191.5만 |
|---|
| 2026.02.06 | ₩63,411 | ₩64,571 | ₩63,270 | ₩63,732 | +0.51% | 122.7만 |
|---|
| 2026.02.05 | ₩64,752 | ₩65,436 | ₩62,928 | ₩63,048 | -2.63% | 111.5만 |
|---|
| 2026.02.04 | ₩63,571 | ₩64,658 | ₩62,492 | ₩63,867 | +0.46% | 161.8만 |
|---|
| 2026.02.03 | ₩63,035 | ₩64,376 | ₩62,036 | ₩62,968 | -0.11% | 158.6만 |
|---|
| 2026.02.02 | ₩64,859 | ₩66,334 | ₩63,585 | ₩63,706 | -1.78% | 149만 |
|---|
| 2026.01.30 | ₩63,250 | ₩65,067 | ₩62,512 | ₩64,752 | +2.37% | 199.9만 |
|---|
| 2026.01.29 | ₩64,068 | ₩64,725 | ₩62,579 | ₩63,437 | -0.98% | 128.6만 |
|---|
| 2026.01.28 | ₩62,338 | ₩64,805 | ₩61,935 | ₩63,773 | +2.30% | 154.9만 |
|---|
| 2026.01.27 | ₩65,677 | ₩66,556 | ₩61,935 | ₩62,472 | -4.88% | 276.7만 |
|---|
| 2026.01.26 | ₩67,394 | ₩68,158 | ₩66,884 | ₩67,354 | -0.06% | 100.2만 |
|---|
| 2026.01.23 | ₩67,260 | ₩67,749 | ₩66,991 | ₩67,059 | -0.30% | 134.7만 |
|---|
| 2026.01.22 | ₩67,045 | ₩67,742 | ₩66,556 | ₩67,595 | +0.82% | 101.2만 |
|---|
| 2026.01.21 | ₩69,955 | ₩70,599 | ₩65,583 | ₩67,246 | -3.87% | 227.4만 |
|---|
| 2026.01.20 | ₩69,634 | ₩71,444 | ₩69,030 | ₩69,996 | +0.52% | 251.5만 |
|---|
| 2026.01.16 | ₩68,641 | ₩69,178 | ₩67,930 | ₩69,043 | +0.59% | 82.4만 |
|---|
| 2026.01.15 | ₩67,193 | ₩68,426 | ₩66,991 | ₩68,064 | +1.30% | 97.8만 |
|---|
| 2026.01.14 | ₩66,951 | ₩68,131 | ₩66,898 | ₩67,286 | +0.50% | 111.9만 |
|---|
| 2026.01.13 | ₩69,070 | ₩69,070 | ₩66,965 | ₩67,702 | -1.98% | 153.8만 |
|---|
| 2026.01.12 | ₩68,333 | ₩68,695 | ₩67,561 | ₩68,064 | -0.39% | 91.1만 |
|---|
| 2026.01.09 | ₩67,850 | ₩69,151 | ₩67,421 | ₩68,131 | +0.42% | 111.7만 |
|---|
| 2026.01.08 | ₩67,541 | ₩69,113 | ₩67,240 | ₩67,447 | -0.14% | 128.2만 |
|---|
| 2026.01.07 | ₩70,358 | ₩70,894 | ₩67,434 | ₩67,461 | -4.12% | 136.5만 |
|---|
| 2026.01.06 | ₩70,814 | ₩71,743 | ₩69,741 | ₩71,002 | +0.27% | 137.4만 |
|---|
| 2026.01.05 | ₩67,823 | ₩71,176 | ₩67,555 | ₩70,961 | +4.63% | 156.7만 |
|---|
| 2026.01.02 | ₩68,748 | ₩69,660 | ₩67,662 | ₩67,877 | -1.27% | 134.1만 |
|---|
| 2025.12.31 | ₩70,063 | ₩70,881 | ₩69,178 | ₩69,245 | -1.17% | 101.4만 |
|---|
| 2025.12.30 | ₩69,499 | ₩70,780 | ₩68,735 | ₩70,358 | +1.24% | 131.3만 |
|---|
| 2025.12.29 | ₩69,178 | ₩69,962 | ₩69,070 | ₩69,526 | +0.50% | 108.1만 |
|---|
| 2025.12.26 | ₩69,459 | ₩70,116 | ₩69,137 | ₩69,499 | +0.06% | 75.4만 |
|---|
| 2025.12.24 | ₩69,419 | ₩69,996 | ₩69,151 | ₩69,540 | +0.17% | 46.5만 |
|---|
| 2025.12.23 | ₩69,888 | ₩70,331 | ₩69,110 | ₩69,365 | -0.75% | 142.9만 |
|---|
| 2025.12.22 | ₩70,546 | ₩71,679 | ₩69,687 | ₩69,754 | -1.12% | 158.3만 |
|---|
| 2025.12.19 | ₩72,383 | ₩72,758 | ₩70,747 | ₩70,908 | -2.04% | 266.1만 |
|---|
| 2025.12.18 | ₩70,693 | ₩72,691 | ₩70,546 | ₩72,638 | +2.75% | 149.9만 |
|---|
| 2025.12.17 | ₩70,760 | ₩72,222 | ₩70,626 | ₩71,176 | +0.59% | 165만 |
|---|
| 2025.12.16 | ₩72,021 | ₩72,477 | ₩69,862 | ₩71,082 | -1.30% | 144.6만 |
|---|
| 2025.12.15 | ₩72,343 | ₩73,282 | ₩72,088 | ₩72,678 | +0.46% | 198.5만 |
|---|
| 2025.12.12 | ₩73,067 | ₩75,106 | ₩71,900 | ₩72,718 | -0.48% | 204.8만 |
|---|
| 2025.12.11 | ₩69,888 | ₩72,691 | ₩69,459 | ₩72,624 | +3.91% | 137.6만 |
|---|
| 2025.12.10 | ₩70,492 | ₩71,122 | ₩68,963 | ₩69,714 | -1.10% | 249.3만 |
|---|
| 2025.12.09 | ₩72,490 | ₩72,966 | ₩70,720 | ₩70,774 | -2.37% | 146.7만 |
|---|
| 2025.12.08 | ₩71,712 | ₩74,019 | ₩71,712 | ₩72,235 | +0.73% | 173.9만 |
|---|
| 2025.12.05 | ₩75,186 | ₩75,481 | ₩73,121 | ₩73,952 | -1.64% | 129.1만 |
|---|
| 2025.12.04 | ₩75,696 | ₩77,124 | ₩73,912 | ₩75,307 | -0.51% | 137.3만 |
|---|
| 2025.12.03 | ₩75,629 | ₩76,849 | ₩74,582 | ₩76,246 | +0.82% | 108.2만 |
|---|
| 2025.12.02 | ₩78,298 | ₩78,311 | ₩75,669 | ₩75,682 | -3.34% | 92.4만 |
|---|
| 2025.12.01 | ₩77,453 | ₩78,740 | ₩77,310 | ₩78,298 | +1.09% | 124.2만 |
|---|
| 2025.11.28 | ₩77,681 | ₩79,008 | ₩77,681 | ₩77,882 | +0.26% | 60.3만 |
|---|
| 2025.11.26 | ₩77,439 | ₩78,827 | ₩77,439 | ₩77,909 | +0.61% | 77.4만 |
|---|
| 2025.11.25 | ₩76,728 | ₩78,391 | ₩76,581 | ₩77,949 | +1.59% | 98.9만 |
|---|
| 2025.11.24 | ₩76,983 | ₩77,345 | ₩75,897 | ₩76,286 | -0.91% | 130.5만 |
|---|
| 2025.11.21 | ₩76,353 | ₩77,573 | ₩75,615 | ₩76,862 | +0.67% | 92.8만 |
|---|
| 2025.11.20 | ₩74,489 | ₩76,487 | ₩74,489 | ₩76,125 | +2.20% | 117.7만 |
|---|
| 2025.11.19 | ₩76,353 | ₩77,104 | ₩74,529 | ₩75,119 | -1.62% | 124.1만 |
|---|
| 2025.11.18 | ₩75,937 | ₩77,305 | ₩73,657 | ₩76,380 | +0.58% | 102.7만 |
|---|
| 2025.11.17 | ₩75,642 | ₩76,561 | ₩75,374 | ₩75,897 | +0.34% | 75.9만 |
|---|
| 2025.11.14 | ₩76,286 | ₩76,782 | ₩74,891 | ₩75,709 | -0.76% | 98만 |
|---|
| 2025.11.13 | ₩76,943 | ₩77,560 | ₩75,629 | ₩76,259 | -0.89% | 100만 |
|---|
| 2025.11.12 | ₩77,506 | ₩77,902 | ₩76,339 | ₩76,769 | -0.95% | 114.1만 |
|---|
| 2025.11.11 | ₩77,225 | ₩78,284 | ₩76,755 | ₩77,587 | +0.47% | 83.7만 |
|---|
| 2025.11.10 | ₩77,359 | ₩77,546 | ₩75,521 | ₩76,621 | -0.95% | 123.4만 |
|---|
| 2025.11.07 | ₩76,849 | ₩79,049 | ₩76,676 | ₩77,868 | +1.33% | 209.2만 |
|---|
| 2025.11.06 | ₩74,650 | ₩76,554 | ₩73,684 | ₩76,366 | +2.30% | 156.1만 |
|---|
| 2025.11.05 | ₩74,113 | ₩75,682 | ₩73,670 | ₩74,328 | +0.29% | 242.4만 |
|---|
| 2025.11.04 | ₩71,055 | ₩73,979 | ₩70,774 | ₩73,805 | +3.87% | 220.2만 |
|---|
| 2025.11.03 | ₩72,021 | ₩73,241 | ₩71,323 | ₩71,484 | -0.74% | 255.7만 |
|---|
| 2025.10.31 | ₩71,216 | ₩73,912 | ₩69,231 | ₩73,496 | +3.20% | 495.2만 |
|---|
| 2025.10.30 | ₩68,775 | ₩69,070 | ₩67,447 | ₩67,970 | -1.17% | 189.8만 |
|---|
| 2025.10.29 | ₩69,151 | ₩69,741 | ₩68,064 | ₩68,225 | -1.34% | 185.2만 |
|---|
| 2025.10.28 | ₩71,659 | ₩71,659 | ₩69,352 | ₩69,701 | -2.73% | 143만 |
|---|
| 2025.10.27 | ₩71,390 | ₩72,235 | ₩71,042 | ₩71,793 | +0.56% | 81.4만 |
|---|
| 2025.10.24 | ₩71,605 | ₩72,007 | ₩71,109 | ₩71,377 | -0.32% | 88.4만 |
|---|
| 2025.10.23 | ₩71,042 | ₩71,518 | ₩70,590 | ₩71,243 | +0.28% | 85.1만 |
|---|
| 2025.10.22 | ₩71,189 | ₩71,793 | ₩70,324 | ₩71,042 | -0.21% | 99.7만 |
|---|
| 2025.10.21 | ₩70,546 | ₩72,048 | ₩69,875 | ₩71,256 | +1.01% | 99.9만 |
|---|
| 2025.10.20 | ₩71,028 | ₩71,176 | ₩69,701 | ₩70,452 | -0.81% | 92.9만 |
|---|
| 2025.10.17 | ₩70,170 | ₩71,431 | ₩70,049 | ₩70,921 | +1.07% | 157.7만 |
|---|
| 2025.10.16 | ₩71,940 | ₩73,188 | ₩69,325 | ₩70,036 | -2.65% | 236.2만 |
|---|
| 2025.10.15 | ₩74,797 | ₩75,602 | ₩73,054 | ₩73,094 | -2.28% | 175.3만 |
|---|
| 2025.10.14 | ₩73,214 | ₩75,890 | ₩73,000 | ₩75,642 | +3.32% | 155.5만 |
|---|
| 2025.10.13 | ₩74,033 | ₩74,153 | ₩72,745 | ₩73,013 | -1.38% | 188만 |
|---|
| 2025.10.10 | ₩75,038 | ₩75,401 | ₩73,979 | ₩74,046 | -1.32% | 125만 |
|---|