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 | ₩50,474 | ₩51,118 | ₩49,596 | ₩49,630 | -1.67% | 162.7만 |
| 2026.10.08 | ₩50,354 | ₩51,179 | ₩49,341 | ₩50,676 | +0.64% | 248.8만 |
| 2026.10.07 | ₩51,400 | ₩51,722 | ₩50,139 | ₩50,421 | -1.90% | 215.6만 |
| 2026.10.06 | ₩50,783 | ₩52,452 | ₩50,635 | ₩51,360 | +1.14% | 194.6만 |
| 2026.10.05 | ₩50,689 | ₩51,601 | ₩50,495 | ₩50,930 | +0.48% | 243.3만 |
| 2026.10.02 | ₩51,360 | ₩51,936 | ₩50,314 | ₩50,515 | -1.64% | 210.8만 |
| 2026.10.01 | ₩49,697 | ₩51,655 | ₩49,697 | ₩51,480 | +3.59% | 204만 |
| 2026.09.30 | ₩50,756 | ₩50,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,616 |
| -2.25% |
| 166.2만 |
| 2026.09.29 | ₩50,568 | ₩51,199 | ₩50,179 | ₩50,756 | +0.37% | 115.5만 |
|---|
| 2026.09.28 | ₩51,105 | ₩51,614 | ₩49,616 | ₩51,118 | +0.03% | 177.8만 |
|---|
| 2026.09.25 | ₩49,294 | ₩51,427 | ₩48,993 | ₩50,810 | +3.07% | 174만 |
|---|
| 2026.09.24 | ₩49,214 | ₩49,838 | ₩48,141 | ₩49,268 | +0.11% | 222.8만 |
|---|
| 2026.09.23 | ₩51,386 | ₩51,628 | ₩48,181 | ₩48,503 | -5.61% | 261.8만 |
|---|
| 2026.09.22 | ₩54,176 | ₩54,176 | ₩49,838 | ₩51,547 | -4.85% | 364.6만 |
|---|
| 2026.09.21 | ₩54,001 | ₩54,383 | ₩53,545 | ₩53,720 | -0.52% | 205.3만 |
|---|
| 2026.09.18 | ₩53,358 | ₩54,417 | ₩52,741 | ₩54,001 | +1.21% | 439.5만 |
|---|
| 2026.09.17 | ₩54,189 | ₩54,471 | ₩53,465 | ₩53,693 | -0.92% | 232.3만 |
|---|
| 2026.09.16 | ₩51,856 | ₩54,357 | ₩51,722 | ₩54,028 | +4.19% | 225.1만 |
|---|
| 2026.09.15 | ₩52,687 | ₩54,035 | ₩51,956 | ₩52,566 | -0.23% | 178.6만 |
|---|
| 2026.09.14 | ₩52,379 | ₩53,492 | ₩51,722 | ₩53,223 | +1.61% | 210.9만 |
|---|
| 2026.09.11 | ₩52,694 | ₩52,694 | ₩49,884 | ₩51,118 | -2.99% | 298.6만 |
|---|
| 2026.09.10 | ₩53,063 | ₩53,371 | ₩51,695 | ₩51,856 | -2.27% | 155.4만 |
|---|
| 2026.09.09 | ₩54,444 | ₩54,833 | ₩52,399 | ₩52,902 | -2.83% | 194.9만 |
|---|
| 2026.09.08 | ₩55,342 | ₩55,610 | ₩54,095 | ₩54,806 | -0.97% | 185.9만 |
|---|
| 2026.09.04 | ₩56,174 | ₩56,603 | ₩55,235 | ₩56,200 | +0.05% | 110만 |
|---|
| 2026.09.03 | ₩57,340 | ₩58,990 | ₩56,120 | ₩56,777 | -0.98% | 164.5만 |
|---|
| 2026.09.02 | ₩56,656 | ₩57,568 | ₩55,812 | ₩56,777 | +0.21% | 188.5만 |
|---|
| 2026.09.01 | ₩57,166 | ₩57,568 | ₩56,294 | ₩56,750 | -0.73% | 152.6만 |
|---|
| 2026.08.31 | ₩58,239 | ₩58,239 | ₩55,785 | ₩56,563 | -2.88% | 220.5만 |
|---|
| 2026.08.28 | ₩58,587 | ₩59,285 | ₩58,319 | ₩58,829 | +0.41% | 91만 |
|---|
| 2026.08.27 | ₩57,582 | ₩58,561 | ₩56,938 | ₩58,333 | +1.30% | 127.8만 |
|---|
| 2026.08.26 | ₩58,681 | ₩59,700 | ₩57,984 | ₩58,011 | -1.14% | 113.3만 |
|---|
| 2026.08.25 | ₩58,963 | ₩59,835 | ₩57,877 | ₩58,909 | -0.09% | 89.8만 |
|---|
| 2026.08.24 | ₩58,413 | ₩59,794 | ₩57,857 | ₩59,459 | +1.79% | 145.4만 |
|---|
| 2026.08.21 | ₩57,649 | ₩58,614 | ₩57,045 | ₩58,038 | +0.67% | 81.9만 |
|---|
| 2026.08.20 | ₩56,442 | ₩58,118 | ₩56,442 | ₩57,716 | +2.26% | 96.1만 |
|---|
| 2026.08.19 | ₩55,463 | ₩57,434 | ₩55,315 | ₩56,603 | +2.06% | 115.9만 |
|---|
| 2026.08.18 | ₩56,737 | ₩57,173 | ₩55,262 | ₩55,302 | -2.53% | 150.3만 |
|---|
| 2026.08.17 | ₩55,517 | ₩56,589 | ₩55,235 | ₩55,892 | +0.68% | 129.7만 |
|---|
| 2026.08.14 | ₩57,515 | ₩57,850 | ₩55,919 | ₩56,080 | -2.49% | 123.8만 |
|---|
| 2026.08.13 | ₩57,957 | ₩58,292 | ₩56,187 | ₩57,421 | -0.93% | 128.9만 |
|---|
| 2026.08.12 | ₩55,584 | ₩57,716 | ₩55,141 | ₩57,488 | +3.43% | 142.1만 |
|---|
| 2026.08.11 | ₩55,584 | ₩57,013 | ₩55,020 | ₩56,549 | +1.74% | 162.2만 |
|---|
| 2026.08.10 | ₩56,884 | ₩57,655 | ₩56,502 | ₩56,925 | +0.07% | 115.2만 |
|---|
| 2026.08.07 | ₩58,708 | ₩59,285 | ₩57,112 | ₩57,448 | -2.15% | 209.9만 |
|---|
| 2026.08.06 | ₩60,411 | ₩61,457 | ₩58,594 | ₩59,633 | -1.29% | 238.9만 |
|---|
| 2026.08.05 | ₩60,022 | ₩61,299 | ₩59,224 | ₩60,358 | +0.56% | 244만 |
|---|
| 2026.08.04 | ₩57,461 | ₩59,928 | ₩57,041 | ₩59,808 | +4.08% | 264.4만 |
|---|
| 2026.08.03 | ₩60,344 | ₩60,733 | ₩58,453 | ₩58,507 | -3.04% | 377만 |
|---|
| 2026.07.31 | ₩63,026 | ₩64,649 | ₩59,177 | ₩59,218 | -6.04% | 372만 |
|---|
| 2026.07.30 | ₩60,559 | ₩61,886 | ₩58,266 | ₩59,124 | -2.37% | 259.4만 |
|---|
| 2026.07.29 | ₩61,062 | ₩62,785 | ₩60,438 | ₩62,329 | +2.08% | 309.7만 |
|---|
| 2026.07.28 | ₩58,373 | ₩62,101 | ₩58,239 | ₩61,698 | +5.70% | 396.7만 |
|---|
| 2026.07.27 | ₩56,630 | ₩58,252 | ₩55,986 | ₩57,917 | +2.27% | 345.8만 |
|---|
| 2026.07.24 | ₩53,827 | ₩56,214 | ₩53,156 | ₩55,986 | +4.01% | 152.9만 |
|---|
| 2026.07.23 | ₩52,258 | ₩53,679 | ₩51,655 | ₩53,612 | +2.59% | 180.7만 |
|---|
| 2026.07.22 | ₩55,450 | ₩55,450 | ₩51,950 | ₩52,687 | -4.98% | 242.4만 |
|---|
| 2026.07.21 | ₩55,610 | ₩56,388 | ₩54,236 | ₩54,833 | -1.40% | 105만 |
|---|
| 2026.07.20 | ₩55,785 | ₩57,501 | ₩55,356 | ₩56,281 | +0.89% | 139.1만 |
|---|
| 2026.07.17 | ₩57,501 | ₩58,641 | ₩55,627 | ₩56,281 | -2.12% | 217.1만 |
|---|
| 2026.07.16 | ₩55,262 | ₩57,045 | ₩55,262 | ₩56,777 | +2.74% | 159만 |
|---|
| 2026.07.15 | ₩55,570 | ₩55,597 | ₩54,229 | ₩54,524 | -1.88% | 142.2만 |
|---|
| 2026.07.14 | ₩54,980 | ₩55,865 | ₩54,591 | ₩55,222 | +0.44% | 126.1만 |
|---|
| 2026.07.13 | ₩55,114 | ₩56,187 | ₩54,564 | ₩55,999 | +1.61% | 148.8만 |
|---|
| 2026.07.10 | ₩55,222 | ₩55,248 | ₩53,405 | ₩54,189 | -1.87% | 170.3만 |
|---|
| 2026.07.09 | ₩54,578 | ₩55,396 | ₩53,854 | ₩54,457 | -0.22% | 112.6만 |
|---|
| 2026.07.08 | ₩56,080 | ₩56,469 | ₩55,087 | ₩55,369 | -1.27% | 180.2만 |
|---|
| 2026.07.07 | ₩56,160 | ₩56,958 | ₩55,517 | ₩55,758 | -0.72% | 211.4만 |
|---|
| 2026.07.06 | ₩55,517 | ₩56,200 | ₩54,538 | ₩55,262 | -0.46% | 262.4만 |
|---|
| 2026.07.02 | ₩54,256 | ₩56,388 | ₩53,706 | ₩56,361 | +3.88% | 283.9만 |
|---|
| 2026.07.01 | ₩51,373 | ₩54,102 | ₩51,373 | ₩53,679 | +4.49% | 279.3만 |
|---|
| 2026.06.30 | ₩52,204 | ₩52,204 | ₩50,092 | ₩50,635 | -3.01% | 292.3만 |
|---|
| 2026.06.29 | ₩52,191 | ₩52,486 | ₩51,165 | ₩52,473 | +0.54% | 264.1만 |
|---|
| 2026.06.26 | ₩48,852 | ₩52,191 | ₩48,181 | ₩52,137 | +6.73% | 576.9만 |
|---|
| 2026.06.25 | ₩47,055 | ₩49,107 | ₩46,096 | ₩48,208 | +2.45% | 272.3만 |
|---|
| 2026.06.24 | ₩46,934 | ₩47,860 | ₩45,499 | ₩47,310 | +0.80% | 234.6만 |
|---|
| 2026.06.23 | ₩45,794 | ₩46,543 | ₩45,084 | ₩46,277 | +1.05% | 286.5만 |
|---|
| 2026.06.22 | ₩46,384 | ₩47,135 | ₩44,360 | ₩44,601 | -3.85% | 307.6만 |
|---|
| 2026.06.18 | ₩47,524 | ₩47,524 | ₩46,116 | ₩46,894 | -1.33% | 263.2만 |
|---|
| 2026.06.17 | ₩47,055 | ₩49,482 | ₩46,840 | ₩47,310 | +0.54% | 183.8만 |
|---|
| 2026.06.16 | ₩47,953 | ₩48,637 | ₩47,055 | ₩47,524 | -0.89% | 190만 |
|---|
| 2026.06.15 | ₩47,095 | ₩47,884 | ₩46,773 | ₩47,390 | +0.63% | 215.2만 |
|---|
| 2026.06.12 | ₩46,854 | ₩48,396 | ₩45,888 | ₩47,793 | +2.00% | 309.6만 |
|---|
| 2026.06.11 | ₩46,545 | ₩47,417 | ₩45,768 | ₩46,250 | -0.63% | 302.7만 |
|---|
| 2026.06.10 | ₩44,883 | ₩47,417 | ₩43,837 | ₩46,492 | +3.59% | 480.5만 |
|---|
| 2026.06.09 | ₩43,072 | ₩45,017 | ₩42,187 | ₩44,708 | +3.80% | 564.7만 |
|---|
| 2026.06.08 | ₩43,300 | ₩43,685 | ₩41,798 | ₩42,442 | -1.98% | 287.7만 |
|---|
| 2026.06.05 | ₩43,582 | ₩43,998 | ₩41,906 | ₩43,662 | +0.18% | 207만 |
|---|
| 2026.06.04 | ₩43,340 | ₩44,239 | ₩42,113 | ₩42,657 | -1.58% | 207.5만 |
|---|
| 2026.06.03 | ₩42,777 | ₩43,166 | ₩41,128 | ₩41,383 | -3.26% | 187.1만 |
|---|
| 2026.06.02 | ₩43,823 | ₩44,199 | ₩41,879 | ₩43,300 | -1.19% | 128.2만 |
|---|
| 2026.06.01 | ₩42,616 | ₩44,976 | ₩42,576 | ₩44,400 | +4.19% | 173.6만 |
|---|
| 2026.05.29 | ₩42,643 | ₩43,850 | ₩42,254 | ₩42,710 | +0.16% | 249.4만 |
|---|
| 2026.05.28 | ₩43,381 | ₩44,128 | ₩42,549 | ₩42,630 | -1.73% | 144.5만 |
|---|
| 2026.05.27 | ₩44,440 | ₩45,298 | ₩43,642 | ₩43,863 | -1.30% | 140.9만 |
|---|
| 2026.05.26 | ₩45,888 | ₩45,902 | ₩43,327 | ₩43,354 | -5.52% | 193.2만 |
|---|
| 2026.05.22 | ₩44,266 | ₩44,856 | ₩43,770 | ₩43,823 | -1.00% | 180만 |
|---|
| 2026.05.21 | ₩43,448 | ₩45,111 | ₩42,844 | ₩44,668 | +2.81% | 219만 |
|---|
| 2026.05.20 | ₩45,030 | ₩45,701 | ₩43,984 | ₩44,293 | -1.64% | 199.7만 |
|---|
| 2026.05.19 | ₩45,607 | ₩46,136 | ₩44,554 | ₩45,285 | -0.71% | 280.6만 |
|---|
| 2026.05.18 | ₩43,180 | ₩45,218 | ₩42,053 | ₩45,151 | +4.57% | 275.5만 |
|---|
| 2026.05.15 | ₩42,442 | ₩42,925 | ₩41,906 | ₩42,657 | +0.51% | 252.1만 |
|---|
| 2026.05.14 | ₩41,101 | ₩42,388 | ₩41,061 | ₩41,839 | +1.79% | 247.5만 |
|---|
| 2026.05.13 | ₩42,026 | ₩42,697 | ₩40,357 | ₩40,591 | -3.41% | 301만 |
|---|
| 2026.05.12 | ₩42,590 | ₩42,965 | ₩41,456 | ₩42,254 | -0.79% | 341.7만 |
|---|
| 2026.05.11 | ₩42,335 | ₩43,501 | ₩41,704 | ₩41,959 | -0.89% | 374.8만 |
|---|
| 2026.05.08 | ₩42,335 | ₩43,032 | ₩41,590 | ₩41,986 | -0.82% | 264.4만 |
|---|
| 2026.05.07 | ₩39,264 | ₩42,757 | ₩39,264 | ₩42,522 | +8.30% | 409.2만 |
|---|
| 2026.05.06 | ₩41,463 | ₩42,207 | ₩39,398 | ₩39,411 | -4.95% | 515.6만 |
|---|
| 2026.05.05 | ₩39,572 | ₩41,523 | ₩39,385 | ₩40,967 | +3.52% | 448.6만 |
|---|
| 2026.05.04 | ₩41,637 | ₩42,496 | ₩39,559 | ₩39,773 | -4.48% | 311.2만 |
|---|
| 2026.05.01 | ₩40,109 | ₩42,429 | ₩40,109 | ₩41,342 | +3.08% | 598.4만 |
|---|
| 2026.04.30 | ₩46,116 | ₩46,800 | ₩44,775 | ₩46,626 | +1.10% | 366.5만 |
|---|
| 2026.04.29 | ₩46,519 | ₩47,471 | ₩46,049 | ₩47,283 | +1.64% | 272.7만 |
|---|
| 2026.04.28 | ₩47,377 | ₩47,377 | ₩45,808 | ₩46,586 | -1.67% | 199.3만 |
|---|
| 2026.04.27 | ₩46,291 | ₩47,531 | ₩45,781 | ₩46,586 | +0.64% | 270.1만 |
|---|
| 2026.04.24 | ₩46,827 | ₩46,961 | ₩45,298 | ₩46,411 | -0.89% | 297.7만 |
|---|
| 2026.04.23 | ₩48,530 | ₩48,825 | ₩46,497 | ₩47,471 | -2.18% | 199.7만 |
|---|
| 2026.04.22 | ₩51,333 | ₩51,386 | ₩48,383 | ₩48,664 | -5.20% | 267.4만 |
|---|
| 2026.04.21 | ₩50,971 | ₩51,775 | ₩49,858 | ₩51,292 | +0.63% | 135.4만 |
|---|
| 2026.04.20 | ₩50,045 | ₩50,917 | ₩49,656 | ₩50,810 | +1.53% | 117.7만 |
|---|
| 2026.04.17 | ₩50,407 | ₩50,997 | ₩49,898 | ₩50,220 | -0.37% | 172.6만 |
|---|
| 2026.04.16 | ₩49,134 | ₩50,837 | ₩48,745 | ₩50,112 | +1.99% | 213만 |
|---|
| 2026.04.15 | ₩48,061 | ₩49,268 | ₩47,712 | ₩48,798 | +1.53% | 142.2만 |
|---|
| 2026.04.14 | ₩47,980 | ₩48,704 | ₩47,444 | ₩47,873 | -0.22% | 152.7만 |
|---|
| 2026.04.13 | ₩46,250 | ₩48,396 | ₩46,056 | ₩48,074 | +3.94% | 172.9만 |
|---|
| 2026.04.10 | ₩46,505 | ₩46,921 | ₩45,406 | ₩46,358 | -0.32% | 205.9만 |
|---|
| 2026.04.09 | ₩46,317 | ₩47,430 | ₩45,660 | ₩46,787 | +1.01% | 136.7만 |
|---|
| 2026.04.08 | ₩45,808 | ₩46,861 | ₩45,191 | ₩46,814 | +2.20% | 220.6만 |
|---|
| 2026.04.07 | ₩45,674 | ₩45,955 | ₩44,936 | ₩45,111 | -1.23% | 164.1만 |
|---|
| 2026.04.06 | ₩44,641 | ₩46,049 | ₩44,467 | ₩45,808 | +2.61% | 133.9만 |
|---|
| 2026.04.02 | ₩44,212 | ₩45,835 | ₩43,501 | ₩44,936 | +1.64% | 201.5만 |
|---|
| 2026.04.01 | ₩44,842 | ₩46,130 | ₩43,964 | ₩44,293 | -1.23% | 284.5만 |
|---|
| 2026.03.31 | ₩44,668 | ₩45,902 | ₩43,931 | ₩45,245 | +1.29% | 223.9만 |
|---|
| 2026.03.30 | ₩42,549 | ₩44,621 | ₩42,241 | ₩44,212 | +3.91% | 179.7만 |
|---|
| 2026.03.27 | ₩43,984 | ₩44,373 | ₩42,549 | ₩42,563 | -3.23% | 180.3만 |
|---|
| 2026.03.26 | ₩44,976 | ₩45,863 | ₩44,212 | ₩44,306 | -1.49% | 130.7만 |
|---|
| 2026.03.25 | ₩45,084 | ₩45,312 | ₩43,770 | ₩44,923 | -0.36% | 148.1만 |
|---|
| 2026.03.24 | ₩46,170 | ₩46,626 | ₩44,909 | ₩44,950 | -2.64% | 188.2만 |
|---|
| 2026.03.23 | ₩47,202 | ₩47,202 | ₩45,862 | ₩46,384 | -1.73% | 171.3만 |
|---|
| 2026.03.20 | ₩46,505 | ₩47,886 | ₩46,237 | ₩46,505 | 0.00% | 365.8만 |
|---|
| 2026.03.19 | ₩47,578 | ₩47,940 | ₩46,264 | ₩46,599 | -2.06% | 180.3만 |
|---|
| 2026.03.18 | ₩47,524 | ₩47,632 | ₩45,513 | ₩46,961 | -1.19% | 315만 |
|---|
| 2026.03.17 | ₩49,066 | ₩50,032 | ₩48,175 | ₩48,248 | -1.67% | 143.2만 |
|---|
| 2026.03.16 | ₩48,758 | ₩49,375 | ₩48,302 | ₩48,490 | -0.55% | 136.8만 |
|---|
| 2026.03.13 | ₩49,187 | ₩49,898 | ₩48,409 | ₩48,517 | -1.36% | 117.3만 |
|---|
| 2026.03.12 | ₩48,771 | ₩50,287 | ₩48,101 | ₩48,503 | -0.55% | 174.3만 |
|---|
| 2026.03.11 | ₩48,624 | ₩49,227 | ₩48,061 | ₩48,812 | +0.39% | 158만 |
|---|
| 2026.03.10 | ₩50,220 | ₩50,743 | ₩48,785 | ₩48,879 | -2.67% | 194만 |
|---|
| 2026.03.09 | ₩53,237 | ₩53,237 | ₩50,367 | ₩50,743 | -4.69% | 183만 |
|---|
| 2026.03.06 | ₩53,116 | ₩53,492 | ₩51,406 | ₩53,264 | +0.28% | 141.7만 |
|---|
| 2026.03.05 | ₩52,741 | ₩54,229 | ₩52,499 | ₩52,754 | +0.03% | 122.5만 |
|---|
| 2026.03.04 | ₩53,197 | ₩53,733 | ₩52,392 | ₩52,969 | -0.43% | 129.4만 |
|---|
| 2026.03.03 | ₩53,116 | ₩53,700 | ₩51,507 | ₩53,572 | +0.86% | 148.9만 |
|---|
| 2026.03.02 | ₩52,043 | ₩54,075 | ₩52,043 | ₩53,921 | +3.61% | 155.8만 |
|---|
| 2026.02.27 | ₩52,701 | ₩53,143 | ₩51,614 | ₩52,768 | +0.13% | 227.4만 |
|---|
| 2026.02.26 | ₩51,065 | ₩53,143 | ₩50,676 | ₩52,620 | +3.05% | 389.6만 |
|---|
| 2026.02.25 | ₩52,312 | ₩52,902 | ₩50,374 | ₩50,917 | -2.67% | 349.1만 |
|---|
| 2026.02.24 | ₩52,110 | ₩52,191 | ₩50,984 | ₩52,110 | 0.00% | 338.8만 |
|---|
| 2026.02.23 | ₩55,061 | ₩56,133 | ₩52,057 | ₩52,325 | -4.97% | 342.5만 |
|---|
| 2026.02.20 | ₩55,704 | ₩56,133 | ₩54,712 | ₩55,382 | -0.58% | 280.6만 |
|---|
| 2026.02.19 | ₩53,988 | ₩56,536 | ₩53,988 | ₩55,423 | +2.66% | 418.5만 |
|---|
| 2026.02.18 | ₩53,639 | ₩54,531 | ₩53,156 | ₩54,109 | +0.87% | 485.9만 |
|---|
| 2026.02.17 | ₩52,566 | ₩53,907 | ₩50,971 | ₩53,223 | +1.25% | 477.2만 |
|---|
| 2026.02.13 | ₩52,835 | ₩54,109 | ₩50,005 | ₩51,909 | -1.75% | 750.6만 |
|---|
| 2026.02.12 | ₩57,810 | ₩60,089 | ₩57,072 | ₩59,513 | +2.95% | 337.9만 |
|---|
| 2026.02.11 | ₩59,472 | ₩60,612 | ₩57,354 | ₩57,729 | -2.93% | 384.2만 |
|---|
| 2026.02.10 | ₩59,177 | ₩61,926 | ₩59,021 | ₩60,183 | +1.70% | 318.6만 |
|---|
| 2026.02.09 | ₩63,764 | ₩65,105 | ₩57,769 | ₩58,708 | -7.93% | 191.5만 |
|---|
| 2026.02.06 | ₩63,402 | ₩64,561 | ₩63,261 | ₩63,723 | +0.51% | 122.7만 |
|---|
| 2026.02.05 | ₩64,743 | ₩65,426 | ₩62,919 | ₩63,039 | -2.63% | 111.5만 |
|---|
| 2026.02.04 | ₩63,562 | ₩64,649 | ₩62,483 | ₩63,857 | +0.46% | 161.8만 |
|---|
| 2026.02.03 | ₩63,026 | ₩64,367 | ₩62,027 | ₩62,959 | -0.11% | 158.6만 |
|---|
| 2026.02.02 | ₩64,850 | ₩66,325 | ₩63,576 | ₩63,697 | -1.78% | 149만 |
|---|
| 2026.01.30 | ₩63,241 | ₩65,058 | ₩62,503 | ₩64,743 | +2.37% | 199.9만 |
|---|
| 2026.01.29 | ₩64,059 | ₩64,716 | ₩62,570 | ₩63,428 | -0.98% | 128.6만 |
|---|
| 2026.01.28 | ₩62,329 | ₩64,796 | ₩61,926 | ₩63,764 | +2.30% | 154.9만 |
|---|
| 2026.01.27 | ₩65,668 | ₩66,546 | ₩61,926 | ₩62,463 | -4.88% | 276.7만 |
|---|
| 2026.01.26 | ₩67,384 | ₩68,149 | ₩66,875 | ₩67,344 | -0.06% | 100.2만 |
|---|
| 2026.01.23 | ₩67,250 | ₩67,740 | ₩66,982 | ₩67,049 | -0.30% | 134.7만 |
|---|
| 2026.01.22 | ₩67,036 | ₩67,733 | ₩66,546 | ₩67,585 | +0.82% | 101.2만 |
|---|
| 2026.01.21 | ₩69,946 | ₩70,589 | ₩65,574 | ₩67,237 | -3.87% | 227.4만 |
|---|
| 2026.01.20 | ₩69,624 | ₩71,434 | ₩69,020 | ₩69,986 | +0.52% | 251.5만 |
|---|
| 2026.01.16 | ₩68,631 | ₩69,168 | ₩67,921 | ₩69,034 | +0.59% | 82.4만 |
|---|
| 2026.01.15 | ₩67,183 | ₩68,417 | ₩66,982 | ₩68,055 | +1.30% | 97.8만 |
|---|
| 2026.01.14 | ₩66,942 | ₩68,122 | ₩66,888 | ₩67,277 | +0.50% | 111.9만 |
|---|
| 2026.01.13 | ₩69,060 | ₩69,060 | ₩66,955 | ₩67,693 | -1.98% | 153.8만 |
|---|
| 2026.01.12 | ₩68,323 | ₩68,685 | ₩67,552 | ₩68,055 | -0.39% | 91.1만 |
|---|
| 2026.01.09 | ₩67,840 | ₩69,141 | ₩67,411 | ₩68,122 | +0.42% | 111.7만 |
|---|
| 2026.01.08 | ₩67,532 | ₩69,103 | ₩67,230 | ₩67,438 | -0.14% | 128.2만 |
|---|
| 2026.01.07 | ₩70,348 | ₩70,884 | ₩67,424 | ₩67,451 | -4.12% | 136.5만 |
|---|
| 2026.01.06 | ₩70,804 | ₩71,733 | ₩69,731 | ₩70,991 | +0.27% | 137.4만 |
|---|
| 2026.01.05 | ₩67,813 | ₩71,166 | ₩67,545 | ₩70,951 | +4.63% | 156.7만 |
|---|
| 2026.01.02 | ₩68,739 | ₩69,650 | ₩67,652 | ₩67,867 | -1.27% | 134.1만 |
|---|
| 2025.12.31 | ₩70,053 | ₩70,871 | ₩69,168 | ₩69,235 | -1.17% | 101.4만 |
|---|
| 2025.12.30 | ₩69,490 | ₩70,770 | ₩68,725 | ₩70,348 | +1.24% | 131.3만 |
|---|
| 2025.12.29 | ₩69,168 | ₩69,952 | ₩69,060 | ₩69,516 | +0.50% | 108.1만 |
|---|
| 2025.12.26 | ₩69,449 | ₩70,106 | ₩69,128 | ₩69,490 | +0.06% | 75.4만 |
|---|
| 2025.12.24 | ₩69,409 | ₩69,986 | ₩69,141 | ₩69,530 | +0.17% | 46.5만 |
|---|
| 2025.12.23 | ₩69,878 | ₩70,321 | ₩69,101 | ₩69,355 | -0.75% | 142.9만 |
|---|
| 2025.12.22 | ₩70,536 | ₩71,669 | ₩69,677 | ₩69,744 | -1.12% | 158.3만 |
|---|
| 2025.12.19 | ₩72,373 | ₩72,748 | ₩70,737 | ₩70,898 | -2.04% | 266.1만 |
|---|
| 2025.12.18 | ₩70,683 | ₩72,681 | ₩70,536 | ₩72,627 | +2.75% | 149.9만 |
|---|
| 2025.12.17 | ₩70,750 | ₩72,212 | ₩70,616 | ₩71,166 | +0.59% | 165만 |
|---|
| 2025.12.16 | ₩72,011 | ₩72,467 | ₩69,852 | ₩71,072 | -1.30% | 144.6만 |
|---|
| 2025.12.15 | ₩72,332 | ₩73,271 | ₩72,078 | ₩72,668 | +0.46% | 198.5만 |
|---|
| 2025.12.12 | ₩73,057 | ₩75,095 | ₩71,890 | ₩72,708 | -0.48% | 204.8만 |
|---|
| 2025.12.11 | ₩69,878 | ₩72,681 | ₩69,449 | ₩72,614 | +3.91% | 137.6만 |
|---|
| 2025.12.10 | ₩70,482 | ₩71,112 | ₩68,953 | ₩69,704 | -1.10% | 249.3만 |
|---|
| 2025.12.09 | ₩72,480 | ₩72,956 | ₩70,710 | ₩70,764 | -2.37% | 146.7만 |
|---|
| 2025.12.08 | ₩71,702 | ₩74,009 | ₩71,702 | ₩72,225 | +0.73% | 173.9만 |
|---|
| 2025.12.05 | ₩75,175 | ₩75,470 | ₩73,110 | ₩73,942 | -1.64% | 129.1만 |
|---|
| 2025.12.04 | ₩75,685 | ₩77,113 | ₩73,901 | ₩75,296 | -0.51% | 137.3만 |
|---|
| 2025.12.03 | ₩75,618 | ₩76,838 | ₩74,572 | ₩76,235 | +0.82% | 108.2만 |
|---|
| 2025.12.02 | ₩78,286 | ₩78,300 | ₩75,658 | ₩75,672 | -3.34% | 92.4만 |
|---|
| 2025.12.01 | ₩77,442 | ₩78,729 | ₩77,299 | ₩78,286 | +1.09% | 124.2만 |
|---|
| 2025.11.28 | ₩77,670 | ₩78,997 | ₩77,670 | ₩77,871 | +0.26% | 60.3만 |
|---|
| 2025.11.26 | ₩77,428 | ₩78,816 | ₩77,428 | ₩77,898 | +0.61% | 77.4만 |
|---|
| 2025.11.25 | ₩76,717 | ₩78,380 | ₩76,570 | ₩77,938 | +1.59% | 98.9만 |
|---|
| 2025.11.24 | ₩76,972 | ₩77,334 | ₩75,886 | ₩76,275 | -0.91% | 130.5만 |
|---|
| 2025.11.21 | ₩76,342 | ₩77,562 | ₩75,604 | ₩76,852 | +0.67% | 92.8만 |
|---|
| 2025.11.20 | ₩74,478 | ₩76,476 | ₩74,478 | ₩76,114 | +2.20% | 117.7만 |
|---|
| 2025.11.19 | ₩76,342 | ₩77,093 | ₩74,518 | ₩75,108 | -1.62% | 124.1만 |
|---|
| 2025.11.18 | ₩75,926 | ₩77,294 | ₩73,647 | ₩76,369 | +0.58% | 102.7만 |
|---|
| 2025.11.17 | ₩75,631 | ₩76,550 | ₩75,363 | ₩75,886 | +0.34% | 75.9만 |
|---|
| 2025.11.14 | ₩76,275 | ₩76,771 | ₩74,880 | ₩75,698 | -0.76% | 98만 |
|---|
| 2025.11.13 | ₩76,932 | ₩77,549 | ₩75,618 | ₩76,248 | -0.89% | 100만 |
|---|
| 2025.11.12 | ₩77,495 | ₩77,891 | ₩76,329 | ₩76,758 | -0.95% | 114.1만 |
|---|
| 2025.11.11 | ₩77,214 | ₩78,273 | ₩76,744 | ₩77,576 | +0.47% | 83.7만 |
|---|
| 2025.11.10 | ₩77,348 | ₩77,535 | ₩75,511 | ₩76,610 | -0.95% | 123.4만 |
|---|
| 2025.11.07 | ₩76,838 | ₩79,037 | ₩76,665 | ₩77,857 | +1.33% | 209.2만 |
|---|
| 2025.11.06 | ₩74,639 | ₩76,543 | ₩73,673 | ₩76,355 | +2.30% | 156.1만 |
|---|
| 2025.11.05 | ₩74,103 | ₩75,672 | ₩73,660 | ₩74,317 | +0.29% | 242.4만 |
|---|
| 2025.11.04 | ₩71,045 | ₩73,968 | ₩70,764 | ₩73,794 | +3.87% | 220.2만 |
|---|
| 2025.11.03 | ₩72,011 | ₩73,231 | ₩71,313 | ₩71,474 | -0.74% | 255.7만 |
|---|
| 2025.10.31 | ₩71,206 | ₩73,901 | ₩69,221 | ₩73,486 | +3.20% | 495.2만 |
|---|
| 2025.10.30 | ₩68,765 | ₩69,060 | ₩67,438 | ₩67,961 | -1.17% | 189.8만 |
|---|
| 2025.10.29 | ₩69,141 | ₩69,731 | ₩68,055 | ₩68,216 | -1.34% | 185.2만 |
|---|
| 2025.10.28 | ₩71,649 | ₩71,649 | ₩69,342 | ₩69,691 | -2.73% | 143만 |
|---|
| 2025.10.27 | ₩71,380 | ₩72,225 | ₩71,032 | ₩71,783 | +0.56% | 81.4만 |
|---|
| 2025.10.24 | ₩71,595 | ₩71,997 | ₩71,099 | ₩71,367 | -0.32% | 88.4만 |
|---|
| 2025.10.23 | ₩71,032 | ₩71,508 | ₩70,580 | ₩71,233 | +0.28% | 85.1만 |
|---|
| 2025.10.22 | ₩71,179 | ₩71,783 | ₩70,314 | ₩71,032 | -0.21% | 99.7만 |
|---|
| 2025.10.21 | ₩70,536 | ₩72,037 | ₩69,865 | ₩71,246 | +1.01% | 99.9만 |
|---|
| 2025.10.20 | ₩71,018 | ₩71,166 | ₩69,691 | ₩70,442 | -0.81% | 92.9만 |
|---|
| 2025.10.17 | ₩70,160 | ₩71,421 | ₩70,039 | ₩70,911 | +1.07% | 157.7만 |
|---|
| 2025.10.16 | ₩71,930 | ₩73,177 | ₩69,315 | ₩70,026 | -2.65% | 236.2만 |
|---|
| 2025.10.15 | ₩74,786 | ₩75,591 | ₩73,043 | ₩73,083 | -2.28% | 175.3만 |
|---|
| 2025.10.14 | ₩73,204 | ₩75,879 | ₩72,990 | ₩75,631 | +3.32% | 155.5만 |
|---|
| 2025.10.13 | ₩74,022 | ₩74,143 | ₩72,735 | ₩73,003 | -1.38% | 188만 |
|---|
| 2025.10.10 | ₩75,028 | ₩75,390 | ₩73,968 | ₩74,036 | -1.32% | 125만 |
|---|