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 | ₩50,490 | ₩51,133 | ₩49,611 | ₩49,644 | -1.67% | 162.7만 |
| 2026.10.08 | ₩50,369 | ₩51,194 | ₩49,356 | ₩50,691 | +0.64% | 248.8만 |
| 2026.10.07 | ₩51,415 | ₩51,737 | ₩50,154 | ₩50,436 | -1.90% | 215.6만 |
| 2026.10.06 | ₩50,798 | ₩52,468 | ₩50,651 | ₩51,375 | +1.14% | 194.6만 |
| 2026.10.05 | ₩50,704 | ₩51,616 | ₩50,510 | ₩50,946 | +0.48% | 243.3만 |
| 2026.10.02 | ₩51,375 | ₩51,952 | ₩50,329 | ₩50,530 | -1.64% | 210.8만 |
| 2026.10.01 | ₩49,712 | ₩51,670 | ₩49,712 | ₩51,496 | +3.59% | 204만 |
| 2026.09.30 | ₩50,771 | ₩50,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,631 |
| -2.25% |
| 166.2만 |
| 2026.09.29 | ₩50,583 | ₩51,214 | ₩50,194 | ₩50,771 | +0.37% | 115.5만 |
|---|
| 2026.09.28 | ₩51,120 | ₩51,630 | ₩49,631 | ₩51,133 | +0.03% | 177.8만 |
|---|
| 2026.09.25 | ₩49,309 | ₩51,442 | ₩49,007 | ₩50,825 | +3.07% | 174만 |
|---|
| 2026.09.24 | ₩49,229 | ₩49,852 | ₩48,156 | ₩49,282 | +0.11% | 222.8만 |
|---|
| 2026.09.23 | ₩51,402 | ₩51,643 | ₩48,196 | ₩48,518 | -5.61% | 261.8만 |
|---|
| 2026.09.22 | ₩54,192 | ₩54,192 | ₩49,852 | ₩51,563 | -4.85% | 364.6만 |
|---|
| 2026.09.21 | ₩54,017 | ₩54,400 | ₩53,561 | ₩53,736 | -0.52% | 205.3만 |
|---|
| 2026.09.18 | ₩53,374 | ₩54,433 | ₩52,756 | ₩54,017 | +1.21% | 439.5만 |
|---|
| 2026.09.17 | ₩54,205 | ₩54,487 | ₩53,481 | ₩53,709 | -0.92% | 232.3만 |
|---|
| 2026.09.16 | ₩51,871 | ₩54,373 | ₩51,737 | ₩54,044 | +4.19% | 225.1만 |
|---|
| 2026.09.15 | ₩52,703 | ₩54,051 | ₩51,972 | ₩52,582 | -0.23% | 178.6만 |
|---|
| 2026.09.14 | ₩52,394 | ₩53,508 | ₩51,737 | ₩53,239 | +1.61% | 210.9만 |
|---|
| 2026.09.11 | ₩52,710 | ₩52,710 | ₩49,899 | ₩51,133 | -2.99% | 298.6만 |
|---|
| 2026.09.10 | ₩53,078 | ₩53,387 | ₩51,710 | ₩51,871 | -2.27% | 155.4만 |
|---|
| 2026.09.09 | ₩54,460 | ₩54,849 | ₩52,414 | ₩52,917 | -2.83% | 194.9만 |
|---|
| 2026.09.08 | ₩55,359 | ₩55,627 | ₩54,111 | ₩54,822 | -0.97% | 185.9만 |
|---|
| 2026.09.04 | ₩56,190 | ₩56,620 | ₩55,251 | ₩56,217 | +0.05% | 110만 |
|---|
| 2026.09.03 | ₩57,357 | ₩59,007 | ₩56,137 | ₩56,794 | -0.98% | 164.5만 |
|---|
| 2026.09.02 | ₩56,673 | ₩57,585 | ₩55,828 | ₩56,794 | +0.21% | 188.5만 |
|---|
| 2026.09.01 | ₩57,183 | ₩57,585 | ₩56,311 | ₩56,767 | -0.73% | 152.6만 |
|---|
| 2026.08.31 | ₩58,256 | ₩58,256 | ₩55,801 | ₩56,579 | -2.88% | 220.5만 |
|---|
| 2026.08.28 | ₩58,605 | ₩59,302 | ₩58,337 | ₩58,846 | +0.41% | 91만 |
|---|
| 2026.08.27 | ₩57,599 | ₩58,578 | ₩56,955 | ₩58,350 | +1.30% | 127.8만 |
|---|
| 2026.08.26 | ₩58,699 | ₩59,718 | ₩58,001 | ₩58,028 | -1.14% | 113.3만 |
|---|
| 2026.08.25 | ₩58,980 | ₩59,852 | ₩57,894 | ₩58,927 | -0.09% | 89.8만 |
|---|
| 2026.08.24 | ₩58,431 | ₩59,812 | ₩57,874 | ₩59,477 | +1.79% | 145.4만 |
|---|
| 2026.08.21 | ₩57,666 | ₩58,632 | ₩57,062 | ₩58,055 | +0.67% | 81.9만 |
|---|
| 2026.08.20 | ₩56,459 | ₩58,135 | ₩56,459 | ₩57,733 | +2.26% | 96.1만 |
|---|
| 2026.08.19 | ₩55,479 | ₩57,451 | ₩55,332 | ₩56,620 | +2.06% | 115.9만 |
|---|
| 2026.08.18 | ₩56,754 | ₩57,190 | ₩55,278 | ₩55,319 | -2.53% | 150.3만 |
|---|
| 2026.08.17 | ₩55,533 | ₩56,606 | ₩55,251 | ₩55,909 | +0.68% | 129.7만 |
|---|
| 2026.08.14 | ₩57,532 | ₩57,867 | ₩55,936 | ₩56,097 | -2.49% | 123.8만 |
|---|
| 2026.08.13 | ₩57,974 | ₩58,310 | ₩56,204 | ₩57,438 | -0.93% | 128.9만 |
|---|
| 2026.08.12 | ₩55,600 | ₩57,733 | ₩55,158 | ₩57,505 | +3.43% | 142.1만 |
|---|
| 2026.08.11 | ₩55,600 | ₩57,030 | ₩55,037 | ₩56,566 | +1.74% | 162.2만 |
|---|
| 2026.08.10 | ₩56,901 | ₩57,673 | ₩56,519 | ₩56,942 | +0.07% | 115.2만 |
|---|
| 2026.08.07 | ₩58,726 | ₩59,302 | ₩57,129 | ₩57,465 | -2.15% | 209.9만 |
|---|
| 2026.08.06 | ₩60,429 | ₩61,475 | ₩58,612 | ₩59,651 | -1.29% | 238.9만 |
|---|
| 2026.08.05 | ₩60,040 | ₩61,317 | ₩59,242 | ₩60,376 | +0.56% | 244만 |
|---|
| 2026.08.04 | ₩57,478 | ₩59,946 | ₩57,058 | ₩59,826 | +4.08% | 264.4만 |
|---|
| 2026.08.03 | ₩60,362 | ₩60,751 | ₩58,471 | ₩58,524 | -3.04% | 377만 |
|---|
| 2026.07.31 | ₩63,045 | ₩64,668 | ₩59,195 | ₩59,235 | -6.04% | 372만 |
|---|
| 2026.07.30 | ₩60,577 | ₩61,905 | ₩58,283 | ₩59,141 | -2.37% | 259.4만 |
|---|
| 2026.07.29 | ₩61,080 | ₩62,803 | ₩60,456 | ₩62,347 | +2.08% | 309.7만 |
|---|
| 2026.07.28 | ₩58,390 | ₩62,119 | ₩58,256 | ₩61,717 | +5.70% | 396.7만 |
|---|
| 2026.07.27 | ₩56,646 | ₩58,270 | ₩56,003 | ₩57,934 | +2.27% | 345.8만 |
|---|
| 2026.07.24 | ₩53,843 | ₩56,231 | ₩53,172 | ₩56,003 | +4.01% | 152.9만 |
|---|
| 2026.07.23 | ₩52,274 | ₩53,695 | ₩51,670 | ₩53,628 | +2.59% | 180.7만 |
|---|
| 2026.07.22 | ₩55,466 | ₩55,466 | ₩51,965 | ₩52,703 | -4.98% | 242.4만 |
|---|
| 2026.07.21 | ₩55,627 | ₩56,405 | ₩54,252 | ₩54,849 | -1.40% | 105만 |
|---|
| 2026.07.20 | ₩55,801 | ₩57,518 | ₩55,372 | ₩56,298 | +0.89% | 139.1만 |
|---|
| 2026.07.17 | ₩57,518 | ₩58,659 | ₩55,643 | ₩56,298 | -2.12% | 217.1만 |
|---|
| 2026.07.16 | ₩55,278 | ₩57,062 | ₩55,278 | ₩56,794 | +2.74% | 159만 |
|---|
| 2026.07.15 | ₩55,587 | ₩55,614 | ₩54,245 | ₩54,541 | -1.88% | 142.2만 |
|---|
| 2026.07.14 | ₩54,997 | ₩55,882 | ₩54,608 | ₩55,238 | +0.44% | 126.1만 |
|---|
| 2026.07.13 | ₩55,131 | ₩56,204 | ₩54,581 | ₩56,016 | +1.61% | 148.8만 |
|---|
| 2026.07.10 | ₩55,238 | ₩55,265 | ₩53,420 | ₩54,205 | -1.87% | 170.3만 |
|---|
| 2026.07.09 | ₩54,594 | ₩55,412 | ₩53,870 | ₩54,473 | -0.22% | 112.6만 |
|---|
| 2026.07.08 | ₩56,097 | ₩56,486 | ₩55,104 | ₩55,386 | -1.27% | 180.2만 |
|---|
| 2026.07.07 | ₩56,177 | ₩56,975 | ₩55,533 | ₩55,775 | -0.72% | 211.4만 |
|---|
| 2026.07.06 | ₩55,533 | ₩56,217 | ₩54,554 | ₩55,278 | -0.46% | 262.4만 |
|---|
| 2026.07.02 | ₩54,272 | ₩56,405 | ₩53,722 | ₩56,378 | +3.88% | 283.9만 |
|---|
| 2026.07.01 | ₩51,388 | ₩54,118 | ₩51,388 | ₩53,695 | +4.49% | 279.3만 |
|---|
| 2026.06.30 | ₩52,220 | ₩52,220 | ₩50,107 | ₩50,651 | -3.01% | 292.3만 |
|---|
| 2026.06.29 | ₩52,207 | ₩52,502 | ₩51,180 | ₩52,488 | +0.54% | 264.1만 |
|---|
| 2026.06.26 | ₩48,866 | ₩52,207 | ₩48,196 | ₩52,153 | +6.73% | 576.9만 |
|---|
| 2026.06.25 | ₩47,069 | ₩49,121 | ₩46,110 | ₩48,223 | +2.45% | 272.3만 |
|---|
| 2026.06.24 | ₩46,948 | ₩47,874 | ₩45,513 | ₩47,324 | +0.80% | 234.6만 |
|---|
| 2026.06.23 | ₩45,808 | ₩46,557 | ₩45,097 | ₩46,291 | +1.05% | 286.5만 |
|---|
| 2026.06.22 | ₩46,398 | ₩47,150 | ₩44,373 | ₩44,614 | -3.85% | 307.6만 |
|---|
| 2026.06.18 | ₩47,539 | ₩47,539 | ₩46,130 | ₩46,908 | -1.33% | 263.2만 |
|---|
| 2026.06.17 | ₩47,069 | ₩49,497 | ₩46,854 | ₩47,324 | +0.54% | 183.8만 |
|---|
| 2026.06.16 | ₩47,968 | ₩48,652 | ₩47,069 | ₩47,539 | -0.89% | 190만 |
|---|
| 2026.06.15 | ₩47,109 | ₩47,898 | ₩46,787 | ₩47,404 | +0.63% | 215.2만 |
|---|
| 2026.06.12 | ₩46,868 | ₩48,410 | ₩45,902 | ₩47,807 | +2.00% | 309.6만 |
|---|
| 2026.06.11 | ₩46,559 | ₩47,431 | ₩45,781 | ₩46,264 | -0.63% | 302.7만 |
|---|
| 2026.06.10 | ₩44,896 | ₩47,431 | ₩43,850 | ₩46,506 | +3.59% | 480.5만 |
|---|
| 2026.06.09 | ₩43,085 | ₩45,030 | ₩42,200 | ₩44,722 | +3.80% | 564.7만 |
|---|
| 2026.06.08 | ₩43,313 | ₩43,698 | ₩41,811 | ₩42,455 | -1.98% | 287.7만 |
|---|
| 2026.06.05 | ₩43,595 | ₩44,011 | ₩41,918 | ₩43,675 | +0.18% | 207만 |
|---|
| 2026.06.04 | ₩43,353 | ₩44,252 | ₩42,126 | ₩42,669 | -1.58% | 207.5만 |
|---|
| 2026.06.03 | ₩42,790 | ₩43,179 | ₩41,140 | ₩41,395 | -3.26% | 187.1만 |
|---|
| 2026.06.02 | ₩43,836 | ₩44,212 | ₩41,891 | ₩43,313 | -1.19% | 128.2만 |
|---|
| 2026.06.01 | ₩42,629 | ₩44,990 | ₩42,589 | ₩44,413 | +4.19% | 173.6만 |
|---|
| 2026.05.29 | ₩42,656 | ₩43,863 | ₩42,267 | ₩42,723 | +0.16% | 249.4만 |
|---|
| 2026.05.28 | ₩43,394 | ₩44,141 | ₩42,562 | ₩42,642 | -1.73% | 144.5만 |
|---|
| 2026.05.27 | ₩44,453 | ₩45,312 | ₩43,655 | ₩43,877 | -1.30% | 140.9만 |
|---|
| 2026.05.26 | ₩45,902 | ₩45,915 | ₩43,340 | ₩43,367 | -5.52% | 193.2만 |
|---|
| 2026.05.22 | ₩44,279 | ₩44,869 | ₩43,783 | ₩43,836 | -1.00% | 180만 |
|---|
| 2026.05.21 | ₩43,461 | ₩45,124 | ₩42,857 | ₩44,681 | +2.81% | 219만 |
|---|
| 2026.05.20 | ₩45,044 | ₩45,714 | ₩43,997 | ₩44,306 | -1.64% | 199.7만 |
|---|
| 2026.05.19 | ₩45,620 | ₩46,150 | ₩44,567 | ₩45,298 | -0.71% | 280.6만 |
|---|
| 2026.05.18 | ₩43,192 | ₩45,231 | ₩42,066 | ₩45,164 | +4.57% | 275.5만 |
|---|
| 2026.05.15 | ₩42,455 | ₩42,938 | ₩41,918 | ₩42,669 | +0.51% | 252.1만 |
|---|
| 2026.05.14 | ₩41,113 | ₩42,401 | ₩41,073 | ₩41,851 | +1.79% | 247.5만 |
|---|
| 2026.05.13 | ₩42,039 | ₩42,710 | ₩40,369 | ₩40,604 | -3.41% | 301만 |
|---|
| 2026.05.12 | ₩42,602 | ₩42,978 | ₩41,469 | ₩42,267 | -0.79% | 341.7만 |
|---|
| 2026.05.11 | ₩42,347 | ₩43,514 | ₩41,717 | ₩41,972 | -0.89% | 374.8만 |
|---|
| 2026.05.08 | ₩42,347 | ₩43,045 | ₩41,603 | ₩41,999 | -0.82% | 264.4만 |
|---|
| 2026.05.07 | ₩39,276 | ₩42,770 | ₩39,276 | ₩42,535 | +8.30% | 409.2만 |
|---|
| 2026.05.06 | ₩41,475 | ₩42,220 | ₩39,410 | ₩39,423 | -4.95% | 515.6만 |
|---|
| 2026.05.05 | ₩39,584 | ₩41,536 | ₩39,396 | ₩40,979 | +3.52% | 448.6만 |
|---|
| 2026.05.04 | ₩41,650 | ₩42,508 | ₩39,571 | ₩39,785 | -4.48% | 311.2만 |
|---|
| 2026.05.01 | ₩40,121 | ₩42,441 | ₩40,121 | ₩41,355 | +3.08% | 598.4만 |
|---|
| 2026.04.30 | ₩46,130 | ₩46,814 | ₩44,789 | ₩46,640 | +1.10% | 366.5만 |
|---|
| 2026.04.29 | ₩46,532 | ₩47,485 | ₩46,063 | ₩47,297 | +1.64% | 272.7만 |
|---|
| 2026.04.28 | ₩47,391 | ₩47,391 | ₩45,822 | ₩46,600 | -1.67% | 199.3만 |
|---|
| 2026.04.27 | ₩46,304 | ₩47,545 | ₩45,795 | ₩46,600 | +0.64% | 270.1만 |
|---|
| 2026.04.24 | ₩46,841 | ₩46,975 | ₩45,312 | ₩46,425 | -0.89% | 297.7만 |
|---|
| 2026.04.23 | ₩48,545 | ₩48,840 | ₩46,511 | ₩47,485 | -2.18% | 199.7만 |
|---|
| 2026.04.22 | ₩51,348 | ₩51,402 | ₩48,397 | ₩48,679 | -5.20% | 267.4만 |
|---|
| 2026.04.21 | ₩50,986 | ₩51,791 | ₩49,873 | ₩51,308 | +0.63% | 135.4만 |
|---|
| 2026.04.20 | ₩50,060 | ₩50,932 | ₩49,671 | ₩50,825 | +1.53% | 117.7만 |
|---|
| 2026.04.17 | ₩50,422 | ₩51,013 | ₩49,913 | ₩50,235 | -0.37% | 172.6만 |
|---|
| 2026.04.16 | ₩49,148 | ₩50,852 | ₩48,759 | ₩50,127 | +1.99% | 213만 |
|---|
| 2026.04.15 | ₩48,075 | ₩49,282 | ₩47,726 | ₩48,813 | +1.53% | 142.2만 |
|---|
| 2026.04.14 | ₩47,995 | ₩48,719 | ₩47,458 | ₩47,887 | -0.22% | 152.7만 |
|---|
| 2026.04.13 | ₩46,264 | ₩48,410 | ₩46,070 | ₩48,088 | +3.94% | 172.9만 |
|---|
| 2026.04.10 | ₩46,519 | ₩46,935 | ₩45,419 | ₩46,372 | -0.32% | 205.9만 |
|---|
| 2026.04.09 | ₩46,331 | ₩47,445 | ₩45,674 | ₩46,801 | +1.01% | 136.7만 |
|---|
| 2026.04.08 | ₩45,822 | ₩46,875 | ₩45,205 | ₩46,828 | +2.20% | 220.6만 |
|---|
| 2026.04.07 | ₩45,687 | ₩45,969 | ₩44,950 | ₩45,124 | -1.23% | 164.1만 |
|---|
| 2026.04.06 | ₩44,655 | ₩46,063 | ₩44,480 | ₩45,822 | +2.61% | 133.9만 |
|---|
| 2026.04.02 | ₩44,225 | ₩45,848 | ₩43,514 | ₩44,950 | +1.64% | 201.5만 |
|---|
| 2026.04.01 | ₩44,856 | ₩46,143 | ₩43,977 | ₩44,306 | -1.23% | 284.5만 |
|---|
| 2026.03.31 | ₩44,681 | ₩45,915 | ₩43,944 | ₩45,258 | +1.29% | 223.9만 |
|---|
| 2026.03.30 | ₩42,562 | ₩44,634 | ₩42,253 | ₩44,225 | +3.91% | 179.7만 |
|---|
| 2026.03.27 | ₩43,997 | ₩44,386 | ₩42,562 | ₩42,575 | -3.23% | 180.3만 |
|---|
| 2026.03.26 | ₩44,990 | ₩45,877 | ₩44,225 | ₩44,319 | -1.49% | 130.7만 |
|---|
| 2026.03.25 | ₩45,097 | ₩45,325 | ₩43,783 | ₩44,936 | -0.36% | 148.1만 |
|---|
| 2026.03.24 | ₩46,184 | ₩46,640 | ₩44,923 | ₩44,963 | -2.64% | 188.2만 |
|---|
| 2026.03.23 | ₩47,217 | ₩47,217 | ₩45,875 | ₩46,398 | -1.73% | 171.3만 |
|---|
| 2026.03.20 | ₩46,519 | ₩47,901 | ₩46,251 | ₩46,519 | 0.00% | 365.8만 |
|---|
| 2026.03.19 | ₩47,592 | ₩47,954 | ₩46,278 | ₩46,613 | -2.06% | 180.3만 |
|---|
| 2026.03.18 | ₩47,539 | ₩47,646 | ₩45,526 | ₩46,975 | -1.19% | 315만 |
|---|
| 2026.03.17 | ₩49,081 | ₩50,047 | ₩48,189 | ₩48,263 | -1.67% | 143.2만 |
|---|
| 2026.03.16 | ₩48,773 | ₩49,390 | ₩48,317 | ₩48,504 | -0.55% | 136.8만 |
|---|
| 2026.03.13 | ₩49,202 | ₩49,913 | ₩48,424 | ₩48,531 | -1.36% | 117.3만 |
|---|
| 2026.03.12 | ₩48,786 | ₩50,302 | ₩48,115 | ₩48,518 | -0.55% | 174.3만 |
|---|
| 2026.03.11 | ₩48,638 | ₩49,242 | ₩48,075 | ₩48,826 | +0.39% | 158만 |
|---|
| 2026.03.10 | ₩50,235 | ₩50,758 | ₩48,799 | ₩48,893 | -2.67% | 194만 |
|---|
| 2026.03.09 | ₩53,253 | ₩53,253 | ₩50,382 | ₩50,758 | -4.69% | 183만 |
|---|
| 2026.03.06 | ₩53,132 | ₩53,508 | ₩51,422 | ₩53,280 | +0.28% | 141.7만 |
|---|
| 2026.03.05 | ₩52,756 | ₩54,245 | ₩52,515 | ₩52,770 | +0.03% | 122.5만 |
|---|
| 2026.03.04 | ₩53,213 | ₩53,749 | ₩52,408 | ₩52,985 | -0.43% | 129.4만 |
|---|
| 2026.03.03 | ₩53,132 | ₩53,716 | ₩51,522 | ₩53,588 | +0.86% | 148.9만 |
|---|
| 2026.03.02 | ₩52,059 | ₩54,091 | ₩52,059 | ₩53,937 | +3.61% | 155.8만 |
|---|
| 2026.02.27 | ₩52,716 | ₩53,159 | ₩51,630 | ₩52,783 | +0.13% | 227.4만 |
|---|
| 2026.02.26 | ₩51,080 | ₩53,159 | ₩50,691 | ₩52,636 | +3.05% | 389.6만 |
|---|
| 2026.02.25 | ₩52,327 | ₩52,917 | ₩50,389 | ₩50,932 | -2.67% | 349.1만 |
|---|
| 2026.02.24 | ₩52,126 | ₩52,207 | ₩50,999 | ₩52,126 | 0.00% | 338.8만 |
|---|
| 2026.02.23 | ₩55,077 | ₩56,150 | ₩52,072 | ₩52,341 | -4.97% | 342.5만 |
|---|
| 2026.02.20 | ₩55,721 | ₩56,150 | ₩54,728 | ₩55,399 | -0.58% | 280.6만 |
|---|
| 2026.02.19 | ₩54,004 | ₩56,553 | ₩54,004 | ₩55,439 | +2.66% | 418.5만 |
|---|
| 2026.02.18 | ₩53,655 | ₩54,547 | ₩53,172 | ₩54,125 | +0.87% | 485.9만 |
|---|
| 2026.02.17 | ₩52,582 | ₩53,923 | ₩50,986 | ₩53,239 | +1.25% | 477.2만 |
|---|
| 2026.02.13 | ₩52,850 | ₩54,125 | ₩50,020 | ₩51,925 | -1.75% | 750.6만 |
|---|
| 2026.02.12 | ₩57,827 | ₩60,107 | ₩57,089 | ₩59,530 | +2.95% | 337.9만 |
|---|
| 2026.02.11 | ₩59,490 | ₩60,630 | ₩57,371 | ₩57,746 | -2.93% | 384.2만 |
|---|
| 2026.02.10 | ₩59,195 | ₩61,945 | ₩59,038 | ₩60,201 | +1.70% | 318.6만 |
|---|
| 2026.02.09 | ₩63,783 | ₩65,124 | ₩57,787 | ₩58,726 | -7.93% | 191.5만 |
|---|
| 2026.02.06 | ₩63,420 | ₩64,581 | ₩63,280 | ₩63,742 | +0.51% | 122.7만 |
|---|
| 2026.02.05 | ₩64,762 | ₩65,446 | ₩62,938 | ₩63,058 | -2.63% | 111.5만 |
|---|
| 2026.02.04 | ₩63,581 | ₩64,668 | ₩62,502 | ₩63,877 | +0.46% | 161.8만 |
|---|
| 2026.02.03 | ₩63,045 | ₩64,386 | ₩62,046 | ₩62,978 | -0.11% | 158.6만 |
|---|
| 2026.02.02 | ₩64,869 | ₩66,345 | ₩63,595 | ₩63,716 | -1.78% | 149만 |
|---|
| 2026.01.30 | ₩63,259 | ₩65,077 | ₩62,522 | ₩64,762 | +2.37% | 199.9만 |
|---|
| 2026.01.29 | ₩64,078 | ₩64,735 | ₩62,589 | ₩63,447 | -0.98% | 128.6만 |
|---|
| 2026.01.28 | ₩62,347 | ₩64,815 | ₩61,945 | ₩63,783 | +2.30% | 154.9만 |
|---|
| 2026.01.27 | ₩65,687 | ₩66,566 | ₩61,945 | ₩62,481 | -4.88% | 276.7만 |
|---|
| 2026.01.26 | ₩67,404 | ₩68,169 | ₩66,895 | ₩67,364 | -0.06% | 100.2만 |
|---|
| 2026.01.23 | ₩67,270 | ₩67,760 | ₩67,002 | ₩67,069 | -0.30% | 134.7만 |
|---|
| 2026.01.22 | ₩67,056 | ₩67,753 | ₩66,566 | ₩67,606 | +0.82% | 101.2만 |
|---|
| 2026.01.21 | ₩69,966 | ₩70,610 | ₩65,593 | ₩67,257 | -3.87% | 227.4만 |
|---|
| 2026.01.20 | ₩69,644 | ₩71,455 | ₩69,041 | ₩70,007 | +0.52% | 251.5만 |
|---|
| 2026.01.16 | ₩68,652 | ₩69,188 | ₩67,941 | ₩69,054 | +0.59% | 82.4만 |
|---|
| 2026.01.15 | ₩67,203 | ₩68,437 | ₩67,002 | ₩68,075 | +1.30% | 97.8만 |
|---|
| 2026.01.14 | ₩66,962 | ₩68,142 | ₩66,908 | ₩67,297 | +0.50% | 111.9만 |
|---|
| 2026.01.13 | ₩69,081 | ₩69,081 | ₩66,975 | ₩67,713 | -1.98% | 153.8만 |
|---|
| 2026.01.12 | ₩68,343 | ₩68,705 | ₩67,572 | ₩68,075 | -0.39% | 91.1만 |
|---|
| 2026.01.09 | ₩67,860 | ₩69,162 | ₩67,431 | ₩68,142 | +0.42% | 111.7만 |
|---|
| 2026.01.08 | ₩67,552 | ₩69,124 | ₩67,250 | ₩67,458 | -0.14% | 128.2만 |
|---|
| 2026.01.07 | ₩70,369 | ₩70,905 | ₩67,445 | ₩67,471 | -4.12% | 136.5만 |
|---|
| 2026.01.06 | ₩70,825 | ₩71,754 | ₩69,752 | ₩71,013 | +0.27% | 137.4만 |
|---|
| 2026.01.05 | ₩67,834 | ₩71,187 | ₩67,565 | ₩70,972 | +4.63% | 156.7만 |
|---|
| 2026.01.02 | ₩68,759 | ₩69,671 | ₩67,673 | ₩67,887 | -1.27% | 134.1만 |
|---|
| 2025.12.31 | ₩70,074 | ₩70,892 | ₩69,188 | ₩69,255 | -1.17% | 101.4만 |
|---|
| 2025.12.30 | ₩69,510 | ₩70,791 | ₩68,746 | ₩70,369 | +1.24% | 131.3만 |
|---|
| 2025.12.29 | ₩69,188 | ₩69,973 | ₩69,081 | ₩69,537 | +0.50% | 108.1만 |
|---|
| 2025.12.26 | ₩69,470 | ₩70,127 | ₩69,148 | ₩69,510 | +0.06% | 75.4만 |
|---|
| 2025.12.24 | ₩69,430 | ₩70,007 | ₩69,162 | ₩69,551 | +0.17% | 46.5만 |
|---|
| 2025.12.23 | ₩69,899 | ₩70,342 | ₩69,121 | ₩69,376 | -0.75% | 142.9만 |
|---|
| 2025.12.22 | ₩70,557 | ₩71,690 | ₩69,698 | ₩69,765 | -1.12% | 158.3만 |
|---|
| 2025.12.19 | ₩72,394 | ₩72,770 | ₩70,758 | ₩70,919 | -2.04% | 266.1만 |
|---|
| 2025.12.18 | ₩70,704 | ₩72,703 | ₩70,557 | ₩72,649 | +2.75% | 149.9만 |
|---|
| 2025.12.17 | ₩70,771 | ₩72,233 | ₩70,637 | ₩71,187 | +0.59% | 165만 |
|---|
| 2025.12.16 | ₩72,032 | ₩72,488 | ₩69,872 | ₩71,093 | -1.30% | 144.6만 |
|---|
| 2025.12.15 | ₩72,354 | ₩73,293 | ₩72,099 | ₩72,689 | +0.46% | 198.5만 |
|---|
| 2025.12.12 | ₩73,078 | ₩75,117 | ₩71,911 | ₩72,730 | -0.48% | 204.8만 |
|---|
| 2025.12.11 | ₩69,899 | ₩72,703 | ₩69,470 | ₩72,636 | +3.91% | 137.6만 |
|---|
| 2025.12.10 | ₩70,503 | ₩71,133 | ₩68,974 | ₩69,725 | -1.10% | 249.3만 |
|---|
| 2025.12.09 | ₩72,502 | ₩72,978 | ₩70,731 | ₩70,785 | -2.37% | 146.7만 |
|---|
| 2025.12.08 | ₩71,724 | ₩74,031 | ₩71,724 | ₩72,247 | +0.73% | 173.9만 |
|---|
| 2025.12.05 | ₩75,198 | ₩75,493 | ₩73,132 | ₩73,964 | -1.64% | 129.1만 |
|---|
| 2025.12.04 | ₩75,707 | ₩77,136 | ₩73,923 | ₩75,318 | -0.51% | 137.3만 |
|---|
| 2025.12.03 | ₩75,640 | ₩76,861 | ₩74,594 | ₩76,257 | +0.82% | 108.2만 |
|---|
| 2025.12.02 | ₩78,310 | ₩78,323 | ₩75,681 | ₩75,694 | -3.34% | 92.4만 |
|---|
| 2025.12.01 | ₩77,465 | ₩78,752 | ₩77,323 | ₩78,310 | +1.09% | 124.2만 |
|---|
| 2025.11.28 | ₩77,693 | ₩79,021 | ₩77,693 | ₩77,894 | +0.26% | 60.3만 |
|---|
| 2025.11.26 | ₩77,451 | ₩78,840 | ₩77,451 | ₩77,921 | +0.61% | 77.4만 |
|---|
| 2025.11.25 | ₩76,740 | ₩78,404 | ₩76,593 | ₩77,961 | +1.59% | 98.9만 |
|---|
| 2025.11.24 | ₩76,995 | ₩77,357 | ₩75,909 | ₩76,298 | -0.91% | 130.5만 |
|---|
| 2025.11.21 | ₩76,365 | ₩77,585 | ₩75,627 | ₩76,874 | +0.67% | 92.8만 |
|---|
| 2025.11.20 | ₩74,500 | ₩76,499 | ₩74,500 | ₩76,137 | +2.20% | 117.7만 |
|---|
| 2025.11.19 | ₩76,365 | ₩77,116 | ₩74,540 | ₩75,131 | -1.62% | 124.1만 |
|---|
| 2025.11.18 | ₩75,949 | ₩77,317 | ₩73,669 | ₩76,392 | +0.58% | 102.7만 |
|---|
| 2025.11.17 | ₩75,654 | ₩76,573 | ₩75,386 | ₩75,909 | +0.34% | 75.9만 |
|---|
| 2025.11.14 | ₩76,298 | ₩76,794 | ₩74,903 | ₩75,721 | -0.76% | 98만 |
|---|
| 2025.11.13 | ₩76,955 | ₩77,572 | ₩75,640 | ₩76,271 | -0.89% | 100만 |
|---|
| 2025.11.12 | ₩77,518 | ₩77,914 | ₩76,351 | ₩76,781 | -0.95% | 114.1만 |
|---|
| 2025.11.11 | ₩77,237 | ₩78,296 | ₩76,767 | ₩77,599 | +0.47% | 83.7만 |
|---|
| 2025.11.10 | ₩77,371 | ₩77,559 | ₩75,533 | ₩76,633 | -0.95% | 123.4만 |
|---|
| 2025.11.07 | ₩76,861 | ₩79,061 | ₩76,688 | ₩77,881 | +1.33% | 209.2만 |
|---|
| 2025.11.06 | ₩74,661 | ₩76,566 | ₩73,695 | ₩76,378 | +2.30% | 156.1만 |
|---|
| 2025.11.05 | ₩74,125 | ₩75,694 | ₩73,682 | ₩74,339 | +0.29% | 242.4만 |
|---|
| 2025.11.04 | ₩71,066 | ₩73,991 | ₩70,785 | ₩73,816 | +3.87% | 220.2만 |
|---|
| 2025.11.03 | ₩72,032 | ₩73,253 | ₩71,335 | ₩71,496 | -0.74% | 255.7만 |
|---|
| 2025.10.31 | ₩71,227 | ₩73,923 | ₩69,242 | ₩73,508 | +3.20% | 495.2만 |
|---|
| 2025.10.30 | ₩68,786 | ₩69,081 | ₩67,458 | ₩67,981 | -1.17% | 189.8만 |
|---|
| 2025.10.29 | ₩69,162 | ₩69,752 | ₩68,075 | ₩68,236 | -1.34% | 185.2만 |
|---|
| 2025.10.28 | ₩71,670 | ₩71,670 | ₩69,363 | ₩69,712 | -2.73% | 143만 |
|---|
| 2025.10.27 | ₩71,402 | ₩72,247 | ₩71,053 | ₩71,804 | +0.56% | 81.4만 |
|---|
| 2025.10.24 | ₩71,616 | ₩72,019 | ₩71,120 | ₩71,388 | -0.32% | 88.4만 |
|---|
| 2025.10.23 | ₩71,053 | ₩71,529 | ₩70,601 | ₩71,254 | +0.28% | 85.1만 |
|---|
| 2025.10.22 | ₩71,200 | ₩71,804 | ₩70,335 | ₩71,053 | -0.21% | 99.7만 |
|---|
| 2025.10.21 | ₩70,557 | ₩72,059 | ₩69,886 | ₩71,268 | +1.01% | 99.9만 |
|---|
| 2025.10.20 | ₩71,039 | ₩71,187 | ₩69,712 | ₩70,463 | -0.81% | 92.9만 |
|---|
| 2025.10.17 | ₩70,181 | ₩71,442 | ₩70,060 | ₩70,932 | +1.07% | 157.7만 |
|---|
| 2025.10.16 | ₩71,952 | ₩73,199 | ₩69,336 | ₩70,047 | -2.65% | 236.2만 |
|---|
| 2025.10.15 | ₩74,809 | ₩75,614 | ₩73,065 | ₩73,105 | -2.28% | 175.3만 |
|---|
| 2025.10.14 | ₩73,226 | ₩75,902 | ₩73,011 | ₩75,654 | +3.32% | 155.5만 |
|---|
| 2025.10.13 | ₩74,044 | ₩74,165 | ₩72,756 | ₩73,025 | -1.38% | 188만 |
|---|
| 2025.10.10 | ₩75,050 | ₩75,412 | ₩73,991 | ₩74,058 | -1.32% | 125만 |
|---|