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 | ₩50,438 | ₩51,082 | ₩49,561 | ₩49,594 | -1.67% | 162.7만 |
| 2026.10.08 | ₩50,318 | ₩51,142 | ₩49,306 | ₩50,639 | +0.64% | 248.8만 |
| 2026.10.07 | ₩51,363 | ₩51,685 | ₩50,103 | ₩50,385 | -1.90% | 215.6만 |
| 2026.10.06 | ₩50,747 | ₩52,415 | ₩50,599 | ₩51,323 | +1.14% | 194.6만 |
| 2026.10.05 | ₩50,653 | ₩51,564 | ₩50,458 | ₩50,894 | +0.48% | 243.3만 |
| 2026.10.02 | ₩51,323 | ₩51,899 | ₩50,278 | ₩50,479 | -1.64% | 210.8만 |
| 2026.10.01 | ₩49,661 | ₩51,618 | ₩49,661 | ₩51,443 | +3.59% | 204만 |
| 2026.09.30 | ₩50,720 | ₩50,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,581 |
| -2.25% |
| 166.2만 |
| 2026.09.29 | ₩50,532 | ₩51,162 | ₩50,144 | ₩50,720 | +0.37% | 115.5만 |
|---|
| 2026.09.28 | ₩51,068 | ₩51,577 | ₩49,581 | ₩51,082 | +0.03% | 177.8만 |
|---|
| 2026.09.25 | ₩49,259 | ₩51,390 | ₩48,958 | ₩50,773 | +3.07% | 174만 |
|---|
| 2026.09.24 | ₩49,179 | ₩49,802 | ₩48,107 | ₩49,232 | +0.11% | 222.8만 |
|---|
| 2026.09.23 | ₩51,350 | ₩51,591 | ₩48,147 | ₩48,469 | -5.61% | 261.8만 |
|---|
| 2026.09.22 | ₩54,137 | ₩54,137 | ₩49,802 | ₩51,510 | -4.85% | 364.6만 |
|---|
| 2026.09.21 | ₩53,963 | ₩54,345 | ₩53,507 | ₩53,681 | -0.52% | 205.3만 |
|---|
| 2026.09.18 | ₩53,319 | ₩54,378 | ₩52,703 | ₩53,963 | +1.21% | 439.5만 |
|---|
| 2026.09.17 | ₩54,150 | ₩54,432 | ₩53,427 | ₩53,654 | -0.92% | 232.3만 |
|---|
| 2026.09.16 | ₩51,819 | ₩54,318 | ₩51,685 | ₩53,989 | +4.19% | 225.1만 |
|---|
| 2026.09.15 | ₩52,649 | ₩53,996 | ₩51,919 | ₩52,529 | -0.23% | 178.6만 |
|---|
| 2026.09.14 | ₩52,341 | ₩53,453 | ₩51,685 | ₩53,185 | +1.61% | 210.9만 |
|---|
| 2026.09.11 | ₩52,656 | ₩52,656 | ₩49,849 | ₩51,082 | -2.99% | 298.6만 |
|---|
| 2026.09.10 | ₩53,025 | ₩53,333 | ₩51,658 | ₩51,819 | -2.27% | 155.4만 |
|---|
| 2026.09.09 | ₩54,405 | ₩54,793 | ₩52,361 | ₩52,864 | -2.83% | 194.9만 |
|---|
| 2026.09.08 | ₩55,303 | ₩55,571 | ₩54,056 | ₩54,767 | -0.97% | 185.9만 |
|---|
| 2026.09.04 | ₩56,133 | ₩56,562 | ₩55,195 | ₩56,160 | +0.05% | 110만 |
|---|
| 2026.09.03 | ₩57,299 | ₩58,947 | ₩56,080 | ₩56,736 | -0.98% | 164.5만 |
|---|
| 2026.09.02 | ₩56,616 | ₩57,527 | ₩55,772 | ₩56,736 | +0.21% | 188.5만 |
|---|
| 2026.09.01 | ₩57,125 | ₩57,527 | ₩56,254 | ₩56,710 | -0.73% | 152.6만 |
|---|
| 2026.08.31 | ₩58,197 | ₩58,197 | ₩55,745 | ₩56,522 | -2.88% | 220.5만 |
|---|
| 2026.08.28 | ₩58,545 | ₩59,242 | ₩58,277 | ₩58,787 | +0.41% | 91만 |
|---|
| 2026.08.27 | ₩57,540 | ₩58,519 | ₩56,897 | ₩58,291 | +1.30% | 127.8만 |
|---|
| 2026.08.26 | ₩58,639 | ₩59,658 | ₩57,942 | ₩57,969 | -1.14% | 113.3만 |
|---|
| 2026.08.25 | ₩58,921 | ₩59,792 | ₩57,835 | ₩58,867 | -0.09% | 89.8만 |
|---|
| 2026.08.24 | ₩58,371 | ₩59,751 | ₩57,815 | ₩59,416 | +1.79% | 145.4만 |
|---|
| 2026.08.21 | ₩57,607 | ₩58,572 | ₩57,004 | ₩57,996 | +0.67% | 81.9만 |
|---|
| 2026.08.20 | ₩56,401 | ₩58,076 | ₩56,401 | ₩57,674 | +2.26% | 96.1만 |
|---|
| 2026.08.19 | ₩55,423 | ₩57,393 | ₩55,276 | ₩56,562 | +2.06% | 115.9만 |
|---|
| 2026.08.18 | ₩56,696 | ₩57,132 | ₩55,222 | ₩55,262 | -2.53% | 150.3만 |
|---|
| 2026.08.17 | ₩55,477 | ₩56,549 | ₩55,195 | ₩55,852 | +0.68% | 129.7만 |
|---|
| 2026.08.14 | ₩57,473 | ₩57,808 | ₩55,879 | ₩56,040 | -2.49% | 123.8만 |
|---|
| 2026.08.13 | ₩57,916 | ₩58,251 | ₩56,147 | ₩57,380 | -0.93% | 128.9만 |
|---|
| 2026.08.12 | ₩55,544 | ₩57,674 | ₩55,102 | ₩57,447 | +3.43% | 142.1만 |
|---|
| 2026.08.11 | ₩55,544 | ₩56,972 | ₩54,981 | ₩56,509 | +1.74% | 162.2만 |
|---|
| 2026.08.10 | ₩56,844 | ₩57,614 | ₩56,462 | ₩56,884 | +0.07% | 115.2만 |
|---|
| 2026.08.07 | ₩58,666 | ₩59,242 | ₩57,071 | ₩57,406 | -2.15% | 209.9만 |
|---|
| 2026.08.06 | ₩60,368 | ₩61,413 | ₩58,552 | ₩59,591 | -1.29% | 238.9만 |
|---|
| 2026.08.05 | ₩59,979 | ₩61,255 | ₩59,182 | ₩60,314 | +0.56% | 244만 |
|---|
| 2026.08.04 | ₩57,420 | ₩59,885 | ₩57,000 | ₩59,765 | +4.08% | 264.4만 |
|---|
| 2026.08.03 | ₩60,301 | ₩60,690 | ₩58,411 | ₩58,465 | -3.04% | 377만 |
|---|
| 2026.07.31 | ₩62,981 | ₩64,602 | ₩59,135 | ₩59,175 | -6.04% | 372만 |
|---|
| 2026.07.30 | ₩60,515 | ₩61,842 | ₩58,224 | ₩59,081 | -2.37% | 259.4만 |
|---|
| 2026.07.29 | ₩61,018 | ₩62,740 | ₩60,395 | ₩62,284 | +2.08% | 309.7만 |
|---|
| 2026.07.28 | ₩58,331 | ₩62,056 | ₩58,197 | ₩61,654 | +5.70% | 396.7만 |
|---|
| 2026.07.27 | ₩56,589 | ₩58,210 | ₩55,946 | ₩57,875 | +2.27% | 345.8만 |
|---|
| 2026.07.24 | ₩53,788 | ₩56,174 | ₩53,118 | ₩55,946 | +4.01% | 152.9만 |
|---|
| 2026.07.23 | ₩52,221 | ₩53,641 | ₩51,618 | ₩53,574 | +2.59% | 180.7만 |
|---|
| 2026.07.22 | ₩55,410 | ₩55,410 | ₩51,912 | ₩52,649 | -4.98% | 242.4만 |
|---|
| 2026.07.21 | ₩55,571 | ₩56,348 | ₩54,197 | ₩54,793 | -1.40% | 105만 |
|---|
| 2026.07.20 | ₩55,745 | ₩57,460 | ₩55,316 | ₩56,241 | +0.89% | 139.1만 |
|---|
| 2026.07.17 | ₩57,460 | ₩58,599 | ₩55,587 | ₩56,241 | -2.12% | 217.1만 |
|---|
| 2026.07.16 | ₩55,222 | ₩57,004 | ₩55,222 | ₩56,736 | +2.74% | 159만 |
|---|
| 2026.07.15 | ₩55,530 | ₩55,557 | ₩54,190 | ₩54,485 | -1.88% | 142.2만 |
|---|
| 2026.07.14 | ₩54,941 | ₩55,825 | ₩54,552 | ₩55,182 | +0.44% | 126.1만 |
|---|
| 2026.07.13 | ₩55,075 | ₩56,147 | ₩54,525 | ₩55,959 | +1.61% | 148.8만 |
|---|
| 2026.07.10 | ₩55,182 | ₩55,209 | ₩53,366 | ₩54,150 | -1.87% | 170.3만 |
|---|
| 2026.07.09 | ₩54,539 | ₩55,356 | ₩53,815 | ₩54,418 | -0.22% | 112.6만 |
|---|
| 2026.07.08 | ₩56,040 | ₩56,428 | ₩55,048 | ₩55,329 | -1.27% | 180.2만 |
|---|
| 2026.07.07 | ₩56,120 | ₩56,917 | ₩55,477 | ₩55,718 | -0.72% | 211.4만 |
|---|
| 2026.07.06 | ₩55,477 | ₩56,160 | ₩54,499 | ₩55,222 | -0.46% | 262.4만 |
|---|
| 2026.07.02 | ₩54,217 | ₩56,348 | ₩53,668 | ₩56,321 | +3.88% | 283.9만 |
|---|
| 2026.07.01 | ₩51,336 | ₩54,063 | ₩51,336 | ₩53,641 | +4.49% | 279.3만 |
|---|
| 2026.06.30 | ₩52,167 | ₩52,167 | ₩50,056 | ₩50,599 | -3.01% | 292.3만 |
|---|
| 2026.06.29 | ₩52,154 | ₩52,448 | ₩51,128 | ₩52,435 | +0.54% | 264.1만 |
|---|
| 2026.06.26 | ₩48,817 | ₩52,154 | ₩48,147 | ₩52,100 | +6.73% | 576.9만 |
|---|
| 2026.06.25 | ₩47,021 | ₩49,072 | ₩46,063 | ₩48,174 | +2.45% | 272.3만 |
|---|
| 2026.06.24 | ₩46,901 | ₩47,825 | ₩45,467 | ₩47,276 | +0.80% | 234.6만 |
|---|
| 2026.06.23 | ₩45,762 | ₩46,509 | ₩45,051 | ₩46,244 | +1.05% | 286.5만 |
|---|
| 2026.06.22 | ₩46,351 | ₩47,102 | ₩44,328 | ₩44,569 | -3.85% | 307.6만 |
|---|
| 2026.06.18 | ₩47,490 | ₩47,490 | ₩46,083 | ₩46,861 | -1.33% | 263.2만 |
|---|
| 2026.06.17 | ₩47,021 | ₩49,447 | ₩46,807 | ₩47,276 | +0.54% | 183.8만 |
|---|
| 2026.06.16 | ₩47,919 | ₩48,603 | ₩47,021 | ₩47,490 | -0.89% | 190만 |
|---|
| 2026.06.15 | ₩47,062 | ₩47,849 | ₩46,740 | ₩47,356 | +0.63% | 215.2만 |
|---|
| 2026.06.12 | ₩46,820 | ₩48,361 | ₩45,855 | ₩47,758 | +2.00% | 309.6만 |
|---|
| 2026.06.11 | ₩46,512 | ₩47,383 | ₩45,735 | ₩46,217 | -0.63% | 302.7만 |
|---|
| 2026.06.10 | ₩44,850 | ₩47,383 | ₩43,805 | ₩46,458 | +3.59% | 480.5만 |
|---|
| 2026.06.09 | ₩43,041 | ₩44,984 | ₩42,157 | ₩44,676 | +3.80% | 564.7만 |
|---|
| 2026.06.08 | ₩43,269 | ₩43,654 | ₩41,768 | ₩42,412 | -1.98% | 287.7만 |
|---|
| 2026.06.05 | ₩43,551 | ₩43,966 | ₩41,876 | ₩43,631 | +0.18% | 207만 |
|---|
| 2026.06.04 | ₩43,309 | ₩44,207 | ₩42,083 | ₩42,626 | -1.58% | 207.5만 |
|---|
| 2026.06.03 | ₩42,747 | ₩43,135 | ₩41,098 | ₩41,353 | -3.26% | 187.1만 |
|---|
| 2026.06.02 | ₩43,792 | ₩44,167 | ₩41,849 | ₩43,269 | -1.19% | 128.2만 |
|---|
| 2026.06.01 | ₩42,586 | ₩44,944 | ₩42,546 | ₩44,368 | +4.19% | 173.6만 |
|---|
| 2026.05.29 | ₩42,613 | ₩43,819 | ₩42,224 | ₩42,680 | +0.16% | 249.4만 |
|---|
| 2026.05.28 | ₩43,350 | ₩44,096 | ₩42,519 | ₩42,599 | -1.73% | 144.5만 |
|---|
| 2026.05.27 | ₩44,408 | ₩45,266 | ₩43,611 | ₩43,832 | -1.30% | 140.9만 |
|---|
| 2026.05.26 | ₩45,855 | ₩45,869 | ₩43,296 | ₩43,323 | -5.52% | 193.2만 |
|---|
| 2026.05.22 | ₩44,234 | ₩44,824 | ₩43,738 | ₩43,792 | -1.00% | 180만 |
|---|
| 2026.05.21 | ₩43,417 | ₩45,078 | ₩42,814 | ₩44,636 | +2.81% | 219만 |
|---|
| 2026.05.20 | ₩44,998 | ₩45,668 | ₩43,953 | ₩44,261 | -1.64% | 199.7만 |
|---|
| 2026.05.19 | ₩45,574 | ₩46,103 | ₩44,522 | ₩45,252 | -0.71% | 280.6만 |
|---|
| 2026.05.18 | ₩43,149 | ₩45,185 | ₩42,023 | ₩45,118 | +4.57% | 275.5만 |
|---|
| 2026.05.15 | ₩42,412 | ₩42,894 | ₩41,876 | ₩42,626 | +0.51% | 252.1만 |
|---|
| 2026.05.14 | ₩41,072 | ₩42,358 | ₩41,031 | ₩41,809 | +1.79% | 247.5만 |
|---|
| 2026.05.13 | ₩41,996 | ₩42,666 | ₩40,328 | ₩40,562 | -3.41% | 301만 |
|---|
| 2026.05.12 | ₩42,559 | ₩42,934 | ₩41,427 | ₩42,224 | -0.79% | 341.7만 |
|---|
| 2026.05.11 | ₩42,304 | ₩43,470 | ₩41,675 | ₩41,929 | -0.89% | 374.8만 |
|---|
| 2026.05.08 | ₩42,304 | ₩43,001 | ₩41,561 | ₩41,956 | -0.82% | 264.4만 |
|---|
| 2026.05.07 | ₩39,236 | ₩42,727 | ₩39,236 | ₩42,492 | +8.30% | 409.2만 |
|---|
| 2026.05.06 | ₩41,433 | ₩42,177 | ₩39,370 | ₩39,383 | -4.95% | 515.6만 |
|---|
| 2026.05.05 | ₩39,544 | ₩41,494 | ₩39,356 | ₩40,938 | +3.52% | 448.6만 |
|---|
| 2026.05.04 | ₩41,608 | ₩42,465 | ₩39,531 | ₩39,745 | -4.48% | 311.2만 |
|---|
| 2026.05.01 | ₩40,080 | ₩42,398 | ₩40,080 | ₩41,313 | +3.08% | 598.4만 |
|---|
| 2026.04.30 | ₩46,083 | ₩46,767 | ₩44,743 | ₩46,592 | +1.10% | 366.5만 |
|---|
| 2026.04.29 | ₩46,485 | ₩47,437 | ₩46,016 | ₩47,249 | +1.64% | 272.7만 |
|---|
| 2026.04.28 | ₩47,343 | ₩47,343 | ₩45,775 | ₩46,552 | -1.67% | 199.3만 |
|---|
| 2026.04.27 | ₩46,257 | ₩47,497 | ₩45,748 | ₩46,552 | +0.64% | 270.1만 |
|---|
| 2026.04.24 | ₩46,793 | ₩46,928 | ₩45,266 | ₩46,378 | -0.89% | 297.7만 |
|---|
| 2026.04.23 | ₩48,495 | ₩48,790 | ₩46,464 | ₩47,437 | -2.18% | 199.7만 |
|---|
| 2026.04.22 | ₩51,296 | ₩51,350 | ₩48,348 | ₩48,629 | -5.20% | 267.4만 |
|---|
| 2026.04.21 | ₩50,934 | ₩51,738 | ₩49,822 | ₩51,256 | +0.63% | 135.4만 |
|---|
| 2026.04.20 | ₩50,010 | ₩50,881 | ₩49,621 | ₩50,773 | +1.53% | 117.7만 |
|---|
| 2026.04.17 | ₩50,371 | ₩50,961 | ₩49,862 | ₩50,184 | -0.37% | 172.6만 |
|---|
| 2026.04.16 | ₩49,098 | ₩50,800 | ₩48,710 | ₩50,077 | +1.99% | 213만 |
|---|
| 2026.04.15 | ₩48,026 | ₩49,232 | ₩47,678 | ₩48,763 | +1.53% | 142.2만 |
|---|
| 2026.04.14 | ₩47,946 | ₩48,670 | ₩47,410 | ₩47,839 | -0.22% | 152.7만 |
|---|
| 2026.04.13 | ₩46,217 | ₩48,361 | ₩46,023 | ₩48,040 | +3.94% | 172.9만 |
|---|
| 2026.04.10 | ₩46,472 | ₩46,887 | ₩45,373 | ₩46,324 | -0.32% | 205.9만 |
|---|
| 2026.04.09 | ₩46,284 | ₩47,397 | ₩45,628 | ₩46,753 | +1.01% | 136.7만 |
|---|
| 2026.04.08 | ₩45,775 | ₩46,827 | ₩45,159 | ₩46,780 | +2.20% | 220.6만 |
|---|
| 2026.04.07 | ₩45,641 | ₩45,922 | ₩44,904 | ₩45,078 | -1.23% | 164.1만 |
|---|
| 2026.04.06 | ₩44,609 | ₩46,016 | ₩44,435 | ₩45,775 | +2.61% | 133.9만 |
|---|
| 2026.04.02 | ₩44,180 | ₩45,802 | ₩43,470 | ₩44,904 | +1.64% | 201.5만 |
|---|
| 2026.04.01 | ₩44,810 | ₩46,097 | ₩43,933 | ₩44,261 | -1.23% | 284.5만 |
|---|
| 2026.03.31 | ₩44,636 | ₩45,869 | ₩43,899 | ₩45,212 | +1.29% | 223.9만 |
|---|
| 2026.03.30 | ₩42,519 | ₩44,589 | ₩42,211 | ₩44,180 | +3.91% | 179.7만 |
|---|
| 2026.03.27 | ₩43,953 | ₩44,341 | ₩42,519 | ₩42,532 | -3.23% | 180.3만 |
|---|
| 2026.03.26 | ₩44,944 | ₩45,830 | ₩44,180 | ₩44,274 | -1.49% | 130.7만 |
|---|
| 2026.03.25 | ₩45,051 | ₩45,279 | ₩43,738 | ₩44,891 | -0.36% | 148.1만 |
|---|
| 2026.03.24 | ₩46,137 | ₩46,592 | ₩44,877 | ₩44,917 | -2.64% | 188.2만 |
|---|
| 2026.03.23 | ₩47,169 | ₩47,169 | ₩45,829 | ₩46,351 | -1.73% | 171.3만 |
|---|
| 2026.03.20 | ₩46,472 | ₩47,852 | ₩46,204 | ₩46,472 | 0.00% | 365.8만 |
|---|
| 2026.03.19 | ₩47,544 | ₩47,906 | ₩46,231 | ₩46,566 | -2.06% | 180.3만 |
|---|
| 2026.03.18 | ₩47,490 | ₩47,598 | ₩45,480 | ₩46,928 | -1.19% | 315만 |
|---|
| 2026.03.17 | ₩49,031 | ₩49,996 | ₩48,140 | ₩48,214 | -1.67% | 143.2만 |
|---|
| 2026.03.16 | ₩48,723 | ₩49,340 | ₩48,268 | ₩48,455 | -0.55% | 136.8만 |
|---|
| 2026.03.13 | ₩49,152 | ₩49,862 | ₩48,375 | ₩48,482 | -1.36% | 117.3만 |
|---|
| 2026.03.12 | ₩48,737 | ₩50,251 | ₩48,067 | ₩48,469 | -0.55% | 174.3만 |
|---|
| 2026.03.11 | ₩48,589 | ₩49,192 | ₩48,026 | ₩48,777 | +0.39% | 158만 |
|---|
| 2026.03.10 | ₩50,184 | ₩50,706 | ₩48,750 | ₩48,844 | -2.67% | 194만 |
|---|
| 2026.03.09 | ₩53,199 | ₩53,199 | ₩50,331 | ₩50,706 | -4.69% | 183만 |
|---|
| 2026.03.06 | ₩53,078 | ₩53,453 | ₩51,370 | ₩53,226 | +0.28% | 141.7만 |
|---|
| 2026.03.05 | ₩52,703 | ₩54,190 | ₩52,462 | ₩52,716 | +0.03% | 122.5만 |
|---|
| 2026.03.04 | ₩53,159 | ₩53,695 | ₩52,355 | ₩52,931 | -0.43% | 129.4만 |
|---|
| 2026.03.03 | ₩53,078 | ₩53,661 | ₩51,470 | ₩53,534 | +0.86% | 148.9만 |
|---|
| 2026.03.02 | ₩52,006 | ₩54,036 | ₩52,006 | ₩53,882 | +3.61% | 155.8만 |
|---|
| 2026.02.27 | ₩52,663 | ₩53,105 | ₩51,577 | ₩52,730 | +0.13% | 227.4만 |
|---|
| 2026.02.26 | ₩51,028 | ₩53,105 | ₩50,639 | ₩52,582 | +3.05% | 389.6만 |
|---|
| 2026.02.25 | ₩52,274 | ₩52,864 | ₩50,338 | ₩50,881 | -2.67% | 349.1만 |
|---|
| 2026.02.24 | ₩52,073 | ₩52,154 | ₩50,948 | ₩52,073 | 0.00% | 338.8만 |
|---|
| 2026.02.23 | ₩55,021 | ₩56,093 | ₩52,020 | ₩52,288 | -4.97% | 342.5만 |
|---|
| 2026.02.20 | ₩55,664 | ₩56,093 | ₩54,673 | ₩55,343 | -0.58% | 280.6만 |
|---|
| 2026.02.19 | ₩53,949 | ₩56,495 | ₩53,949 | ₩55,383 | +2.66% | 418.5만 |
|---|
| 2026.02.18 | ₩53,601 | ₩54,492 | ₩53,118 | ₩54,070 | +0.87% | 485.9만 |
|---|
| 2026.02.17 | ₩52,529 | ₩53,869 | ₩50,934 | ₩53,185 | +1.25% | 477.2만 |
|---|
| 2026.02.13 | ₩52,797 | ₩54,070 | ₩49,969 | ₩51,872 | -1.75% | 750.6만 |
|---|
| 2026.02.12 | ₩57,768 | ₩60,046 | ₩57,031 | ₩59,470 | +2.95% | 337.9만 |
|---|
| 2026.02.11 | ₩59,430 | ₩60,569 | ₩57,313 | ₩57,688 | -2.93% | 384.2만 |
|---|
| 2026.02.10 | ₩59,135 | ₩61,882 | ₩58,978 | ₩60,140 | +1.70% | 318.6만 |
|---|
| 2026.02.09 | ₩63,718 | ₩65,058 | ₩57,728 | ₩58,666 | -7.93% | 191.5만 |
|---|
| 2026.02.06 | ₩63,356 | ₩64,515 | ₩63,215 | ₩63,678 | +0.51% | 122.7만 |
|---|
| 2026.02.05 | ₩64,696 | ₩65,380 | ₩62,874 | ₩62,994 | -2.63% | 111.5만 |
|---|
| 2026.02.04 | ₩63,517 | ₩64,602 | ₩62,438 | ₩63,812 | +0.46% | 161.8만 |
|---|
| 2026.02.03 | ₩62,981 | ₩64,321 | ₩61,983 | ₩62,914 | -0.11% | 158.6만 |
|---|
| 2026.02.02 | ₩64,803 | ₩66,277 | ₩63,530 | ₩63,651 | -1.78% | 149만 |
|---|
| 2026.01.30 | ₩63,195 | ₩65,011 | ₩62,458 | ₩64,696 | +2.37% | 199.9만 |
|---|
| 2026.01.29 | ₩64,013 | ₩64,669 | ₩62,525 | ₩63,383 | -0.98% | 128.6만 |
|---|
| 2026.01.28 | ₩62,284 | ₩64,750 | ₩61,882 | ₩63,718 | +2.30% | 154.9만 |
|---|
| 2026.01.27 | ₩65,621 | ₩66,498 | ₩61,882 | ₩62,418 | -4.88% | 276.7만 |
|---|
| 2026.01.26 | ₩67,336 | ₩68,100 | ₩66,827 | ₩67,296 | -0.06% | 100.2만 |
|---|
| 2026.01.23 | ₩67,202 | ₩67,691 | ₩66,934 | ₩67,001 | -0.30% | 134.7만 |
|---|
| 2026.01.22 | ₩66,988 | ₩67,684 | ₩66,498 | ₩67,537 | +0.82% | 101.2만 |
|---|
| 2026.01.21 | ₩69,895 | ₩70,539 | ₩65,527 | ₩67,189 | -3.87% | 227.4만 |
|---|
| 2026.01.20 | ₩69,574 | ₩71,383 | ₩68,971 | ₩69,936 | +0.52% | 251.5만 |
|---|
| 2026.01.16 | ₩68,582 | ₩69,118 | ₩67,872 | ₩68,984 | +0.59% | 82.4만 |
|---|
| 2026.01.15 | ₩67,135 | ₩68,368 | ₩66,934 | ₩68,006 | +1.30% | 97.8만 |
|---|
| 2026.01.14 | ₩66,894 | ₩68,073 | ₩66,840 | ₩67,229 | +0.50% | 111.9만 |
|---|
| 2026.01.13 | ₩69,011 | ₩69,011 | ₩66,907 | ₩67,644 | -1.98% | 153.8만 |
|---|
| 2026.01.12 | ₩68,274 | ₩68,636 | ₩67,504 | ₩68,006 | -0.39% | 91.1만 |
|---|
| 2026.01.09 | ₩67,792 | ₩69,091 | ₩67,363 | ₩68,073 | +0.42% | 111.7만 |
|---|
| 2026.01.08 | ₩67,483 | ₩69,054 | ₩67,182 | ₩67,390 | -0.14% | 128.2만 |
|---|
| 2026.01.07 | ₩70,297 | ₩70,833 | ₩67,376 | ₩67,403 | -4.12% | 136.5만 |
|---|
| 2026.01.06 | ₩70,753 | ₩71,682 | ₩69,681 | ₩70,941 | +0.27% | 137.4만 |
|---|
| 2026.01.05 | ₩67,765 | ₩71,115 | ₩67,497 | ₩70,900 | +4.63% | 156.7만 |
|---|
| 2026.01.02 | ₩68,689 | ₩69,601 | ₩67,604 | ₩67,818 | -1.27% | 134.1만 |
|---|
| 2025.12.31 | ₩70,003 | ₩70,820 | ₩69,118 | ₩69,185 | -1.17% | 101.4만 |
|---|
| 2025.12.30 | ₩69,440 | ₩70,720 | ₩68,676 | ₩70,297 | +1.24% | 131.3만 |
|---|
| 2025.12.29 | ₩69,118 | ₩69,902 | ₩69,011 | ₩69,467 | +0.50% | 108.1만 |
|---|
| 2025.12.26 | ₩69,400 | ₩70,056 | ₩69,078 | ₩69,440 | +0.06% | 75.4만 |
|---|
| 2025.12.24 | ₩69,359 | ₩69,936 | ₩69,091 | ₩69,480 | +0.17% | 46.5만 |
|---|
| 2025.12.23 | ₩69,828 | ₩70,271 | ₩69,051 | ₩69,306 | -0.75% | 142.9만 |
|---|
| 2025.12.22 | ₩70,485 | ₩71,617 | ₩69,627 | ₩69,694 | -1.12% | 158.3만 |
|---|
| 2025.12.19 | ₩72,321 | ₩72,696 | ₩70,686 | ₩70,847 | -2.04% | 266.1만 |
|---|
| 2025.12.18 | ₩70,632 | ₩72,629 | ₩70,485 | ₩72,575 | +2.75% | 149.9만 |
|---|
| 2025.12.17 | ₩70,699 | ₩72,160 | ₩70,565 | ₩71,115 | +0.59% | 165만 |
|---|
| 2025.12.16 | ₩71,959 | ₩72,415 | ₩69,802 | ₩71,021 | -1.30% | 144.6만 |
|---|
| 2025.12.15 | ₩72,281 | ₩73,219 | ₩72,026 | ₩72,616 | +0.46% | 198.5만 |
|---|
| 2025.12.12 | ₩73,004 | ₩75,041 | ₩71,838 | ₩72,656 | -0.48% | 204.8만 |
|---|
| 2025.12.11 | ₩69,828 | ₩72,629 | ₩69,400 | ₩72,562 | +3.91% | 137.6만 |
|---|
| 2025.12.10 | ₩70,431 | ₩71,061 | ₩68,904 | ₩69,654 | -1.10% | 249.3만 |
|---|
| 2025.12.09 | ₩72,428 | ₩72,904 | ₩70,659 | ₩70,713 | -2.37% | 146.7만 |
|---|
| 2025.12.08 | ₩71,651 | ₩73,956 | ₩71,651 | ₩72,173 | +0.73% | 173.9만 |
|---|
| 2025.12.05 | ₩75,122 | ₩75,416 | ₩73,058 | ₩73,889 | -1.64% | 129.1만 |
|---|
| 2025.12.04 | ₩75,631 | ₩77,058 | ₩73,849 | ₩75,242 | -0.51% | 137.3만 |
|---|
| 2025.12.03 | ₩75,564 | ₩76,783 | ₩74,519 | ₩76,180 | +0.82% | 108.2만 |
|---|
| 2025.12.02 | ₩78,230 | ₩78,244 | ₩75,604 | ₩75,617 | -3.34% | 92.4만 |
|---|
| 2025.12.01 | ₩77,386 | ₩78,673 | ₩77,244 | ₩78,230 | +1.09% | 124.2만 |
|---|
| 2025.11.28 | ₩77,614 | ₩78,941 | ₩77,614 | ₩77,815 | +0.26% | 60.3만 |
|---|
| 2025.11.26 | ₩77,373 | ₩78,760 | ₩77,373 | ₩77,842 | +0.61% | 77.4만 |
|---|
| 2025.11.25 | ₩76,663 | ₩78,324 | ₩76,515 | ₩77,882 | +1.59% | 98.9만 |
|---|
| 2025.11.24 | ₩76,917 | ₩77,279 | ₩75,832 | ₩76,220 | -0.91% | 130.5만 |
|---|
| 2025.11.21 | ₩76,287 | ₩77,507 | ₩75,550 | ₩76,797 | +0.67% | 92.8만 |
|---|
| 2025.11.20 | ₩74,425 | ₩76,421 | ₩74,425 | ₩76,060 | +2.20% | 117.7만 |
|---|
| 2025.11.19 | ₩76,287 | ₩77,038 | ₩74,465 | ₩75,055 | -1.62% | 124.1만 |
|---|
| 2025.11.18 | ₩75,872 | ₩77,239 | ₩73,594 | ₩76,314 | +0.58% | 102.7만 |
|---|
| 2025.11.17 | ₩75,577 | ₩76,495 | ₩75,309 | ₩75,832 | +0.34% | 75.9만 |
|---|
| 2025.11.14 | ₩76,220 | ₩76,716 | ₩74,827 | ₩75,644 | -0.76% | 98만 |
|---|
| 2025.11.13 | ₩76,877 | ₩77,493 | ₩75,564 | ₩76,194 | -0.89% | 100만 |
|---|
| 2025.11.12 | ₩77,440 | ₩77,835 | ₩76,274 | ₩76,703 | -0.95% | 114.1만 |
|---|
| 2025.11.11 | ₩77,158 | ₩78,217 | ₩76,689 | ₩77,520 | +0.47% | 83.7만 |
|---|
| 2025.11.10 | ₩77,292 | ₩77,480 | ₩75,457 | ₩76,555 | -0.95% | 123.4만 |
|---|
| 2025.11.07 | ₩76,783 | ₩78,981 | ₩76,610 | ₩77,802 | +1.33% | 209.2만 |
|---|
| 2025.11.06 | ₩74,586 | ₩76,488 | ₩73,621 | ₩76,301 | +2.30% | 156.1만 |
|---|
| 2025.11.05 | ₩74,050 | ₩75,617 | ₩73,607 | ₩74,264 | +0.29% | 242.4만 |
|---|
| 2025.11.04 | ₩70,994 | ₩73,916 | ₩70,713 | ₩73,741 | +3.87% | 220.2만 |
|---|
| 2025.11.03 | ₩71,959 | ₩73,178 | ₩71,262 | ₩71,423 | -0.74% | 255.7만 |
|---|
| 2025.10.31 | ₩71,155 | ₩73,849 | ₩69,172 | ₩73,433 | +3.20% | 495.2만 |
|---|
| 2025.10.30 | ₩68,716 | ₩69,011 | ₩67,390 | ₩67,912 | -1.17% | 189.8만 |
|---|
| 2025.10.29 | ₩69,091 | ₩69,681 | ₩68,006 | ₩68,167 | -1.34% | 185.2만 |
|---|
| 2025.10.28 | ₩71,597 | ₩71,597 | ₩69,292 | ₩69,641 | -2.73% | 143만 |
|---|
| 2025.10.27 | ₩71,329 | ₩72,173 | ₩70,981 | ₩71,731 | +0.56% | 81.4만 |
|---|
| 2025.10.24 | ₩71,544 | ₩71,946 | ₩71,048 | ₩71,316 | -0.32% | 88.4만 |
|---|
| 2025.10.23 | ₩70,981 | ₩71,457 | ₩70,529 | ₩71,182 | +0.28% | 85.1만 |
|---|
| 2025.10.22 | ₩71,128 | ₩71,731 | ₩70,264 | ₩70,981 | -0.21% | 99.7만 |
|---|
| 2025.10.21 | ₩70,485 | ₩71,986 | ₩69,815 | ₩71,195 | +1.01% | 99.9만 |
|---|
| 2025.10.20 | ₩70,967 | ₩71,115 | ₩69,641 | ₩70,391 | -0.81% | 92.9만 |
|---|
| 2025.10.17 | ₩70,110 | ₩71,369 | ₩69,989 | ₩70,860 | +1.07% | 157.7만 |
|---|
| 2025.10.16 | ₩71,879 | ₩73,125 | ₩69,266 | ₩69,976 | -2.65% | 236.2만 |
|---|
| 2025.10.15 | ₩74,733 | ₩75,537 | ₩72,991 | ₩73,031 | -2.28% | 175.3만 |
|---|
| 2025.10.14 | ₩73,152 | ₩75,825 | ₩72,937 | ₩75,577 | +3.32% | 155.5만 |
|---|
| 2025.10.13 | ₩73,969 | ₩74,090 | ₩72,683 | ₩72,951 | -1.38% | 188만 |
|---|
| 2025.10.10 | ₩74,974 | ₩75,336 | ₩73,916 | ₩73,983 | -1.32% | 125만 |
|---|