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 | ₩50,479 | ₩51,123 | ₩49,601 | ₩49,634 | -1.67% | 162.7만 |
| 2026.10.08 | ₩50,358 | ₩51,183 | ₩49,346 | ₩50,680 | +0.64% | 248.8만 |
| 2026.10.07 | ₩51,404 | ₩51,726 | ₩50,144 | ₩50,425 | -1.90% | 215.6만 |
| 2026.10.06 | ₩50,787 | ₩52,457 | ₩50,640 | ₩51,364 | +1.14% | 194.6만 |
| 2026.10.05 | ₩50,694 | ₩51,606 | ₩50,499 | ₩50,935 | +0.48% | 243.3만 |
| 2026.10.02 | ₩51,364 | ₩51,941 | ₩50,318 | ₩50,519 | -1.64% | 210.8만 |
| 2026.10.01 | ₩49,701 | ₩51,659 | ₩49,701 | ₩51,485 | +3.59% | 204만 |
| 2026.09.30 | ₩50,761 | ₩50,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,621 |
| -2.25% |
| 166.2만 |
| 2026.09.29 | ₩50,573 | ₩51,203 | ₩50,184 | ₩50,761 | +0.37% | 115.5만 |
|---|
| 2026.09.28 | ₩51,109 | ₩51,619 | ₩49,621 | ₩51,123 | +0.03% | 177.8만 |
|---|
| 2026.09.25 | ₩49,299 | ₩51,431 | ₩48,997 | ₩50,814 | +3.07% | 174만 |
|---|
| 2026.09.24 | ₩49,218 | ₩49,842 | ₩48,145 | ₩49,272 | +0.11% | 222.8만 |
|---|
| 2026.09.23 | ₩51,391 | ₩51,632 | ₩48,186 | ₩48,508 | -5.61% | 261.8만 |
|---|
| 2026.09.22 | ₩54,180 | ₩54,180 | ₩49,842 | ₩51,552 | -4.85% | 364.6만 |
|---|
| 2026.09.21 | ₩54,006 | ₩54,388 | ₩53,550 | ₩53,724 | -0.52% | 205.3만 |
|---|
| 2026.09.18 | ₩53,362 | ₩54,422 | ₩52,745 | ₩54,006 | +1.21% | 439.5만 |
|---|
| 2026.09.17 | ₩54,194 | ₩54,475 | ₩53,470 | ₩53,698 | -0.92% | 232.3만 |
|---|
| 2026.09.16 | ₩51,860 | ₩54,361 | ₩51,726 | ₩54,033 | +4.19% | 225.1만 |
|---|
| 2026.09.15 | ₩52,692 | ₩54,040 | ₩51,961 | ₩52,571 | -0.23% | 178.6만 |
|---|
| 2026.09.14 | ₩52,383 | ₩53,496 | ₩51,726 | ₩53,228 | +1.61% | 210.9만 |
|---|
| 2026.09.11 | ₩52,699 | ₩52,699 | ₩49,889 | ₩51,123 | -2.99% | 298.6만 |
|---|
| 2026.09.10 | ₩53,067 | ₩53,376 | ₩51,699 | ₩51,860 | -2.27% | 155.4만 |
|---|
| 2026.09.09 | ₩54,449 | ₩54,838 | ₩52,403 | ₩52,906 | -2.83% | 194.9만 |
|---|
| 2026.09.08 | ₩55,347 | ₩55,615 | ₩54,100 | ₩54,811 | -0.97% | 185.9만 |
|---|
| 2026.09.04 | ₩56,179 | ₩56,608 | ₩55,240 | ₩56,206 | +0.05% | 110만 |
|---|
| 2026.09.03 | ₩57,345 | ₩58,995 | ₩56,125 | ₩56,782 | -0.98% | 164.5만 |
|---|
| 2026.09.02 | ₩56,661 | ₩57,573 | ₩55,817 | ₩56,782 | +0.21% | 188.5만 |
|---|
| 2026.09.01 | ₩57,171 | ₩57,573 | ₩56,299 | ₩56,755 | -0.73% | 152.6만 |
|---|
| 2026.08.31 | ₩58,244 | ₩58,244 | ₩55,790 | ₩56,568 | -2.88% | 220.5만 |
|---|
| 2026.08.28 | ₩58,593 | ₩59,290 | ₩58,324 | ₩58,834 | +0.41% | 91만 |
|---|
| 2026.08.27 | ₩57,587 | ₩58,566 | ₩56,943 | ₩58,338 | +1.30% | 127.8만 |
|---|
| 2026.08.26 | ₩58,687 | ₩59,706 | ₩57,989 | ₩58,016 | -1.14% | 113.3만 |
|---|
| 2026.08.25 | ₩58,968 | ₩59,840 | ₩57,882 | ₩58,915 | -0.09% | 89.8만 |
|---|
| 2026.08.24 | ₩58,418 | ₩59,800 | ₩57,862 | ₩59,464 | +1.79% | 145.4만 |
|---|
| 2026.08.21 | ₩57,654 | ₩58,619 | ₩57,050 | ₩58,043 | +0.67% | 81.9만 |
|---|
| 2026.08.20 | ₩56,447 | ₩58,123 | ₩56,447 | ₩57,721 | +2.26% | 96.1만 |
|---|
| 2026.08.19 | ₩55,468 | ₩57,439 | ₩55,320 | ₩56,608 | +2.06% | 115.9만 |
|---|
| 2026.08.18 | ₩56,742 | ₩57,178 | ₩55,267 | ₩55,307 | -2.53% | 150.3만 |
|---|
| 2026.08.17 | ₩55,522 | ₩56,594 | ₩55,240 | ₩55,897 | +0.68% | 129.7만 |
|---|
| 2026.08.14 | ₩57,520 | ₩57,855 | ₩55,924 | ₩56,085 | -2.49% | 123.8만 |
|---|
| 2026.08.13 | ₩57,962 | ₩58,298 | ₩56,192 | ₩57,426 | -0.93% | 128.9만 |
|---|
| 2026.08.12 | ₩55,589 | ₩57,721 | ₩55,146 | ₩57,493 | +3.43% | 142.1만 |
|---|
| 2026.08.11 | ₩55,589 | ₩57,018 | ₩55,025 | ₩56,554 | +1.74% | 162.2만 |
|---|
| 2026.08.10 | ₩56,889 | ₩57,661 | ₩56,507 | ₩56,930 | +0.07% | 115.2만 |
|---|
| 2026.08.07 | ₩58,713 | ₩59,290 | ₩57,117 | ₩57,453 | -2.15% | 209.9만 |
|---|
| 2026.08.06 | ₩60,417 | ₩61,463 | ₩58,599 | ₩59,639 | -1.29% | 238.9만 |
|---|
| 2026.08.05 | ₩60,028 | ₩61,304 | ₩59,230 | ₩60,363 | +0.56% | 244만 |
|---|
| 2026.08.04 | ₩57,466 | ₩59,934 | ₩57,046 | ₩59,813 | +4.08% | 264.4만 |
|---|
| 2026.08.03 | ₩60,349 | ₩60,738 | ₩58,459 | ₩58,512 | -3.04% | 377만 |
|---|
| 2026.07.31 | ₩63,032 | ₩64,654 | ₩59,183 | ₩59,223 | -6.04% | 372만 |
|---|
| 2026.07.30 | ₩60,564 | ₩61,892 | ₩58,271 | ₩59,129 | -2.37% | 259.4만 |
|---|
| 2026.07.29 | ₩61,067 | ₩62,790 | ₩60,443 | ₩62,334 | +2.08% | 309.7만 |
|---|
| 2026.07.28 | ₩58,378 | ₩62,106 | ₩58,244 | ₩61,704 | +5.70% | 396.7만 |
|---|
| 2026.07.27 | ₩56,635 | ₩58,257 | ₩55,991 | ₩57,922 | +2.27% | 345.8만 |
|---|
| 2026.07.24 | ₩53,832 | ₩56,219 | ₩53,161 | ₩55,991 | +4.01% | 152.9만 |
|---|
| 2026.07.23 | ₩52,263 | ₩53,684 | ₩51,659 | ₩53,617 | +2.59% | 180.7만 |
|---|
| 2026.07.22 | ₩55,454 | ₩55,454 | ₩51,954 | ₩52,692 | -4.98% | 242.4만 |
|---|
| 2026.07.21 | ₩55,615 | ₩56,393 | ₩54,241 | ₩54,838 | -1.40% | 105만 |
|---|
| 2026.07.20 | ₩55,790 | ₩57,506 | ₩55,361 | ₩56,286 | +0.89% | 139.1만 |
|---|
| 2026.07.17 | ₩57,506 | ₩58,646 | ₩55,632 | ₩56,286 | -2.12% | 217.1만 |
|---|
| 2026.07.16 | ₩55,267 | ₩57,050 | ₩55,267 | ₩56,782 | +2.74% | 159만 |
|---|
| 2026.07.15 | ₩55,575 | ₩55,602 | ₩54,234 | ₩54,529 | -1.88% | 142.2만 |
|---|
| 2026.07.14 | ₩54,985 | ₩55,870 | ₩54,596 | ₩55,226 | +0.44% | 126.1만 |
|---|
| 2026.07.13 | ₩55,119 | ₩56,192 | ₩54,569 | ₩56,004 | +1.61% | 148.8만 |
|---|
| 2026.07.10 | ₩55,226 | ₩55,253 | ₩53,409 | ₩54,194 | -1.87% | 170.3만 |
|---|
| 2026.07.09 | ₩54,583 | ₩55,401 | ₩53,859 | ₩54,462 | -0.22% | 112.6만 |
|---|
| 2026.07.08 | ₩56,085 | ₩56,474 | ₩55,092 | ₩55,374 | -1.27% | 180.2만 |
|---|
| 2026.07.07 | ₩56,165 | ₩56,963 | ₩55,522 | ₩55,763 | -0.72% | 211.4만 |
|---|
| 2026.07.06 | ₩55,522 | ₩56,206 | ₩54,543 | ₩55,267 | -0.46% | 262.4만 |
|---|
| 2026.07.02 | ₩54,261 | ₩56,393 | ₩53,711 | ₩56,366 | +3.88% | 283.9만 |
|---|
| 2026.07.01 | ₩51,378 | ₩54,107 | ₩51,378 | ₩53,684 | +4.49% | 279.3만 |
|---|
| 2026.06.30 | ₩52,209 | ₩52,209 | ₩50,097 | ₩50,640 | -3.01% | 292.3만 |
|---|
| 2026.06.29 | ₩52,196 | ₩52,491 | ₩51,170 | ₩52,477 | +0.54% | 264.1만 |
|---|
| 2026.06.26 | ₩48,856 | ₩52,196 | ₩48,186 | ₩52,142 | +6.73% | 576.9만 |
|---|
| 2026.06.25 | ₩47,059 | ₩49,111 | ₩46,100 | ₩48,213 | +2.45% | 272.3만 |
|---|
| 2026.06.24 | ₩46,939 | ₩47,864 | ₩45,504 | ₩47,314 | +0.80% | 234.6만 |
|---|
| 2026.06.23 | ₩45,799 | ₩46,547 | ₩45,088 | ₩46,281 | +1.05% | 286.5만 |
|---|
| 2026.06.22 | ₩46,389 | ₩47,140 | ₩44,364 | ₩44,605 | -3.85% | 307.6만 |
|---|
| 2026.06.18 | ₩47,529 | ₩47,529 | ₩46,120 | ₩46,898 | -1.33% | 263.2만 |
|---|
| 2026.06.17 | ₩47,059 | ₩49,487 | ₩46,845 | ₩47,314 | +0.54% | 183.8만 |
|---|
| 2026.06.16 | ₩47,958 | ₩48,642 | ₩47,059 | ₩47,529 | -0.89% | 190만 |
|---|
| 2026.06.15 | ₩47,099 | ₩47,888 | ₩46,778 | ₩47,394 | +0.63% | 215.2만 |
|---|
| 2026.06.12 | ₩46,858 | ₩48,400 | ₩45,892 | ₩47,797 | +2.00% | 309.6만 |
|---|
| 2026.06.11 | ₩46,550 | ₩47,421 | ₩45,772 | ₩46,255 | -0.63% | 302.7만 |
|---|
| 2026.06.10 | ₩44,887 | ₩47,421 | ₩43,841 | ₩46,496 | +3.59% | 480.5만 |
|---|
| 2026.06.09 | ₩43,076 | ₩45,021 | ₩42,191 | ₩44,712 | +3.80% | 564.7만 |
|---|
| 2026.06.08 | ₩43,304 | ₩43,689 | ₩41,802 | ₩42,446 | -1.98% | 287.7만 |
|---|
| 2026.06.05 | ₩43,586 | ₩44,001 | ₩41,909 | ₩43,666 | +0.18% | 207만 |
|---|
| 2026.06.04 | ₩43,344 | ₩44,243 | ₩42,117 | ₩42,660 | -1.58% | 207.5만 |
|---|
| 2026.06.03 | ₩42,781 | ₩43,170 | ₩41,132 | ₩41,386 | -3.26% | 187.1만 |
|---|
| 2026.06.02 | ₩43,827 | ₩44,203 | ₩41,883 | ₩43,304 | -1.19% | 128.2만 |
|---|
| 2026.06.01 | ₩42,620 | ₩44,980 | ₩42,580 | ₩44,404 | +4.19% | 173.6만 |
|---|
| 2026.05.29 | ₩42,647 | ₩43,854 | ₩42,258 | ₩42,714 | +0.16% | 249.4만 |
|---|
| 2026.05.28 | ₩43,385 | ₩44,132 | ₩42,553 | ₩42,634 | -1.73% | 144.5만 |
|---|
| 2026.05.27 | ₩44,444 | ₩45,302 | ₩43,646 | ₩43,867 | -1.30% | 140.9만 |
|---|
| 2026.05.26 | ₩45,892 | ₩45,906 | ₩43,331 | ₩43,358 | -5.52% | 193.2만 |
|---|
| 2026.05.22 | ₩44,270 | ₩44,860 | ₩43,774 | ₩43,827 | -1.00% | 180만 |
|---|
| 2026.05.21 | ₩43,452 | ₩45,115 | ₩42,848 | ₩44,672 | +2.81% | 219만 |
|---|
| 2026.05.20 | ₩45,034 | ₩45,705 | ₩43,988 | ₩44,297 | -1.64% | 199.7만 |
|---|
| 2026.05.19 | ₩45,611 | ₩46,141 | ₩44,558 | ₩45,289 | -0.71% | 280.6만 |
|---|
| 2026.05.18 | ₩43,183 | ₩45,222 | ₩42,057 | ₩45,155 | +4.57% | 275.5만 |
|---|
| 2026.05.15 | ₩42,446 | ₩42,929 | ₩41,909 | ₩42,660 | +0.51% | 252.1만 |
|---|
| 2026.05.14 | ₩41,105 | ₩42,392 | ₩41,064 | ₩41,842 | +1.79% | 247.5만 |
|---|
| 2026.05.13 | ₩42,030 | ₩42,701 | ₩40,360 | ₩40,595 | -3.41% | 301만 |
|---|
| 2026.05.12 | ₩42,593 | ₩42,969 | ₩41,460 | ₩42,258 | -0.79% | 341.7만 |
|---|
| 2026.05.11 | ₩42,339 | ₩43,505 | ₩41,708 | ₩41,963 | -0.89% | 374.8만 |
|---|
| 2026.05.08 | ₩42,339 | ₩43,036 | ₩41,594 | ₩41,990 | -0.82% | 264.4만 |
|---|
| 2026.05.07 | ₩39,267 | ₩42,761 | ₩39,267 | ₩42,526 | +8.30% | 409.2만 |
|---|
| 2026.05.06 | ₩41,467 | ₩42,211 | ₩39,402 | ₩39,415 | -4.95% | 515.6만 |
|---|
| 2026.05.05 | ₩39,576 | ₩41,527 | ₩39,388 | ₩40,971 | +3.52% | 448.6만 |
|---|
| 2026.05.04 | ₩41,641 | ₩42,499 | ₩39,562 | ₩39,777 | -4.48% | 311.2만 |
|---|
| 2026.05.01 | ₩40,112 | ₩42,432 | ₩40,112 | ₩41,346 | +3.08% | 598.4만 |
|---|
| 2026.04.30 | ₩46,120 | ₩46,804 | ₩44,779 | ₩46,630 | +1.10% | 366.5만 |
|---|
| 2026.04.29 | ₩46,523 | ₩47,475 | ₩46,053 | ₩47,287 | +1.64% | 272.7만 |
|---|
| 2026.04.28 | ₩47,381 | ₩47,381 | ₩45,812 | ₩46,590 | -1.67% | 199.3만 |
|---|
| 2026.04.27 | ₩46,295 | ₩47,535 | ₩45,785 | ₩46,590 | +0.64% | 270.1만 |
|---|
| 2026.04.24 | ₩46,831 | ₩46,965 | ₩45,302 | ₩46,415 | -0.89% | 297.7만 |
|---|
| 2026.04.23 | ₩48,534 | ₩48,829 | ₩46,501 | ₩47,475 | -2.18% | 199.7만 |
|---|
| 2026.04.22 | ₩51,337 | ₩51,391 | ₩48,387 | ₩48,669 | -5.20% | 267.4만 |
|---|
| 2026.04.21 | ₩50,975 | ₩51,780 | ₩49,862 | ₩51,297 | +0.63% | 135.4만 |
|---|
| 2026.04.20 | ₩50,050 | ₩50,922 | ₩49,661 | ₩50,814 | +1.53% | 117.7만 |
|---|
| 2026.04.17 | ₩50,412 | ₩51,002 | ₩49,902 | ₩50,224 | -0.37% | 172.6만 |
|---|
| 2026.04.16 | ₩49,138 | ₩50,841 | ₩48,749 | ₩50,117 | +1.99% | 213만 |
|---|
| 2026.04.15 | ₩48,065 | ₩49,272 | ₩47,716 | ₩48,803 | +1.53% | 142.2만 |
|---|
| 2026.04.14 | ₩47,985 | ₩48,709 | ₩47,448 | ₩47,877 | -0.22% | 152.7만 |
|---|
| 2026.04.13 | ₩46,255 | ₩48,400 | ₩46,060 | ₩48,078 | +3.94% | 172.9만 |
|---|
| 2026.04.10 | ₩46,509 | ₩46,925 | ₩45,410 | ₩46,362 | -0.32% | 205.9만 |
|---|
| 2026.04.09 | ₩46,322 | ₩47,435 | ₩45,664 | ₩46,791 | +1.01% | 136.7만 |
|---|
| 2026.04.08 | ₩45,812 | ₩46,865 | ₩45,195 | ₩46,818 | +2.20% | 220.6만 |
|---|
| 2026.04.07 | ₩45,678 | ₩45,959 | ₩44,940 | ₩45,115 | -1.23% | 164.1만 |
|---|
| 2026.04.06 | ₩44,645 | ₩46,053 | ₩44,471 | ₩45,812 | +2.61% | 133.9만 |
|---|
| 2026.04.02 | ₩44,216 | ₩45,839 | ₩43,505 | ₩44,940 | +1.64% | 201.5만 |
|---|
| 2026.04.01 | ₩44,846 | ₩46,134 | ₩43,968 | ₩44,297 | -1.23% | 284.5만 |
|---|
| 2026.03.31 | ₩44,672 | ₩45,906 | ₩43,934 | ₩45,249 | +1.29% | 223.9만 |
|---|
| 2026.03.30 | ₩42,553 | ₩44,625 | ₩42,245 | ₩44,216 | +3.91% | 179.7만 |
|---|
| 2026.03.27 | ₩43,988 | ₩44,377 | ₩42,553 | ₩42,567 | -3.23% | 180.3만 |
|---|
| 2026.03.26 | ₩44,980 | ₩45,867 | ₩44,216 | ₩44,310 | -1.49% | 130.7만 |
|---|
| 2026.03.25 | ₩45,088 | ₩45,316 | ₩43,774 | ₩44,927 | -0.36% | 148.1만 |
|---|
| 2026.03.24 | ₩46,174 | ₩46,630 | ₩44,913 | ₩44,954 | -2.64% | 188.2만 |
|---|
| 2026.03.23 | ₩47,207 | ₩47,207 | ₩45,866 | ₩46,389 | -1.73% | 171.3만 |
|---|
| 2026.03.20 | ₩46,509 | ₩47,891 | ₩46,241 | ₩46,509 | 0.00% | 365.8만 |
|---|
| 2026.03.19 | ₩47,582 | ₩47,944 | ₩46,268 | ₩46,603 | -2.06% | 180.3만 |
|---|
| 2026.03.18 | ₩47,529 | ₩47,636 | ₩45,517 | ₩46,965 | -1.19% | 315만 |
|---|
| 2026.03.17 | ₩49,071 | ₩50,036 | ₩48,179 | ₩48,253 | -1.67% | 143.2만 |
|---|
| 2026.03.16 | ₩48,762 | ₩49,379 | ₩48,306 | ₩48,494 | -0.55% | 136.8만 |
|---|
| 2026.03.13 | ₩49,192 | ₩49,902 | ₩48,414 | ₩48,521 | -1.36% | 117.3만 |
|---|
| 2026.03.12 | ₩48,776 | ₩50,291 | ₩48,105 | ₩48,508 | -0.55% | 174.3만 |
|---|
| 2026.03.11 | ₩48,628 | ₩49,232 | ₩48,065 | ₩48,816 | +0.39% | 158만 |
|---|
| 2026.03.10 | ₩50,224 | ₩50,747 | ₩48,789 | ₩48,883 | -2.67% | 194만 |
|---|
| 2026.03.09 | ₩53,242 | ₩53,242 | ₩50,372 | ₩50,747 | -4.69% | 183만 |
|---|
| 2026.03.06 | ₩53,121 | ₩53,496 | ₩51,411 | ₩53,268 | +0.28% | 141.7만 |
|---|
| 2026.03.05 | ₩52,745 | ₩54,234 | ₩52,504 | ₩52,759 | +0.03% | 122.5만 |
|---|
| 2026.03.04 | ₩53,201 | ₩53,738 | ₩52,397 | ₩52,973 | -0.43% | 129.4만 |
|---|
| 2026.03.03 | ₩53,121 | ₩53,704 | ₩51,512 | ₩53,577 | +0.86% | 148.9만 |
|---|
| 2026.03.02 | ₩52,048 | ₩54,080 | ₩52,048 | ₩53,926 | +3.61% | 155.8만 |
|---|
| 2026.02.27 | ₩52,705 | ₩53,148 | ₩51,619 | ₩52,772 | +0.13% | 227.4만 |
|---|
| 2026.02.26 | ₩51,069 | ₩53,148 | ₩50,680 | ₩52,625 | +3.05% | 389.6만 |
|---|
| 2026.02.25 | ₩52,316 | ₩52,906 | ₩50,378 | ₩50,922 | -2.67% | 349.1만 |
|---|
| 2026.02.24 | ₩52,115 | ₩52,196 | ₩50,989 | ₩52,115 | 0.00% | 338.8만 |
|---|
| 2026.02.23 | ₩55,066 | ₩56,138 | ₩52,062 | ₩52,330 | -4.97% | 342.5만 |
|---|
| 2026.02.20 | ₩55,709 | ₩56,138 | ₩54,717 | ₩55,387 | -0.58% | 280.6만 |
|---|
| 2026.02.19 | ₩53,993 | ₩56,541 | ₩53,993 | ₩55,428 | +2.66% | 418.5만 |
|---|
| 2026.02.18 | ₩53,644 | ₩54,536 | ₩53,161 | ₩54,113 | +0.87% | 485.9만 |
|---|
| 2026.02.17 | ₩52,571 | ₩53,912 | ₩50,975 | ₩53,228 | +1.25% | 477.2만 |
|---|
| 2026.02.13 | ₩52,839 | ₩54,113 | ₩50,010 | ₩51,914 | -1.75% | 750.6만 |
|---|
| 2026.02.12 | ₩57,815 | ₩60,095 | ₩57,077 | ₩59,518 | +2.95% | 337.9만 |
|---|
| 2026.02.11 | ₩59,478 | ₩60,618 | ₩57,359 | ₩57,734 | -2.93% | 384.2만 |
|---|
| 2026.02.10 | ₩59,183 | ₩61,932 | ₩59,026 | ₩60,189 | +1.70% | 318.6만 |
|---|
| 2026.02.09 | ₩63,769 | ₩65,110 | ₩57,775 | ₩58,713 | -7.93% | 191.5만 |
|---|
| 2026.02.06 | ₩63,407 | ₩64,567 | ₩63,266 | ₩63,729 | +0.51% | 122.7만 |
|---|
| 2026.02.05 | ₩64,748 | ₩65,432 | ₩62,924 | ₩63,045 | -2.63% | 111.5만 |
|---|
| 2026.02.04 | ₩63,568 | ₩64,654 | ₩62,489 | ₩63,863 | +0.46% | 161.8만 |
|---|
| 2026.02.03 | ₩63,032 | ₩64,373 | ₩62,033 | ₩62,965 | -0.11% | 158.6만 |
|---|
| 2026.02.02 | ₩64,856 | ₩66,331 | ₩63,582 | ₩63,702 | -1.78% | 149만 |
|---|
| 2026.01.30 | ₩63,246 | ₩65,063 | ₩62,509 | ₩64,748 | +2.37% | 199.9만 |
|---|
| 2026.01.29 | ₩64,064 | ₩64,721 | ₩62,576 | ₩63,434 | -0.98% | 128.6만 |
|---|
| 2026.01.28 | ₩62,334 | ₩64,802 | ₩61,932 | ₩63,769 | +2.30% | 154.9만 |
|---|
| 2026.01.27 | ₩65,674 | ₩66,552 | ₩61,932 | ₩62,468 | -4.88% | 276.7만 |
|---|
| 2026.01.26 | ₩67,390 | ₩68,155 | ₩66,881 | ₩67,350 | -0.06% | 100.2만 |
|---|
| 2026.01.23 | ₩67,256 | ₩67,746 | ₩66,988 | ₩67,055 | -0.30% | 134.7만 |
|---|
| 2026.01.22 | ₩67,042 | ₩67,739 | ₩66,552 | ₩67,591 | +0.82% | 101.2만 |
|---|
| 2026.01.21 | ₩69,952 | ₩70,596 | ₩65,580 | ₩67,243 | -3.87% | 227.4만 |
|---|
| 2026.01.20 | ₩69,630 | ₩71,440 | ₩69,026 | ₩69,992 | +0.52% | 251.5만 |
|---|
| 2026.01.16 | ₩68,637 | ₩69,174 | ₩67,927 | ₩69,040 | +0.59% | 82.4만 |
|---|
| 2026.01.15 | ₩67,189 | ₩68,423 | ₩66,988 | ₩68,061 | +1.30% | 97.8만 |
|---|
| 2026.01.14 | ₩66,948 | ₩68,128 | ₩66,894 | ₩67,283 | +0.50% | 111.9만 |
|---|
| 2026.01.13 | ₩69,067 | ₩69,067 | ₩66,961 | ₩67,699 | -1.98% | 153.8만 |
|---|
| 2026.01.12 | ₩68,329 | ₩68,691 | ₩67,558 | ₩68,061 | -0.39% | 91.1만 |
|---|
| 2026.01.09 | ₩67,846 | ₩69,147 | ₩67,417 | ₩68,128 | +0.42% | 111.7만 |
|---|
| 2026.01.08 | ₩67,538 | ₩69,110 | ₩67,236 | ₩67,444 | -0.14% | 128.2만 |
|---|
| 2026.01.07 | ₩70,354 | ₩70,891 | ₩67,431 | ₩67,457 | -4.12% | 136.5만 |
|---|
| 2026.01.06 | ₩70,810 | ₩71,739 | ₩69,737 | ₩70,998 | +0.27% | 137.4만 |
|---|
| 2026.01.05 | ₩67,819 | ₩71,172 | ₩67,551 | ₩70,958 | +4.63% | 156.7만 |
|---|
| 2026.01.02 | ₩68,745 | ₩69,657 | ₩67,658 | ₩67,873 | -1.27% | 134.1만 |
|---|
| 2025.12.31 | ₩70,059 | ₩70,877 | ₩69,174 | ₩69,241 | -1.17% | 101.4만 |
|---|
| 2025.12.30 | ₩69,496 | ₩70,777 | ₩68,731 | ₩70,354 | +1.24% | 131.3만 |
|---|
| 2025.12.29 | ₩69,174 | ₩69,958 | ₩69,067 | ₩69,523 | +0.50% | 108.1만 |
|---|
| 2025.12.26 | ₩69,456 | ₩70,113 | ₩69,134 | ₩69,496 | +0.06% | 75.4만 |
|---|
| 2025.12.24 | ₩69,415 | ₩69,992 | ₩69,147 | ₩69,536 | +0.17% | 46.5만 |
|---|
| 2025.12.23 | ₩69,885 | ₩70,327 | ₩69,107 | ₩69,362 | -0.75% | 142.9만 |
|---|
| 2025.12.22 | ₩70,542 | ₩71,675 | ₩69,684 | ₩69,751 | -1.12% | 158.3만 |
|---|
| 2025.12.19 | ₩72,379 | ₩72,755 | ₩70,743 | ₩70,904 | -2.04% | 266.1만 |
|---|
| 2025.12.18 | ₩70,689 | ₩72,688 | ₩70,542 | ₩72,634 | +2.75% | 149.9만 |
|---|
| 2025.12.17 | ₩70,756 | ₩72,218 | ₩70,622 | ₩71,172 | +0.59% | 165만 |
|---|
| 2025.12.16 | ₩72,017 | ₩72,473 | ₩69,858 | ₩71,078 | -1.30% | 144.6만 |
|---|
| 2025.12.15 | ₩72,339 | ₩73,278 | ₩72,084 | ₩72,674 | +0.46% | 198.5만 |
|---|
| 2025.12.12 | ₩73,063 | ₩75,102 | ₩71,896 | ₩72,714 | -0.48% | 204.8만 |
|---|
| 2025.12.11 | ₩69,885 | ₩72,688 | ₩69,456 | ₩72,621 | +3.91% | 137.6만 |
|---|
| 2025.12.10 | ₩70,488 | ₩71,119 | ₩68,959 | ₩69,710 | -1.10% | 249.3만 |
|---|
| 2025.12.09 | ₩72,486 | ₩72,963 | ₩70,716 | ₩70,770 | -2.37% | 146.7만 |
|---|
| 2025.12.08 | ₩71,709 | ₩74,015 | ₩71,709 | ₩72,232 | +0.73% | 173.9만 |
|---|
| 2025.12.05 | ₩75,182 | ₩75,477 | ₩73,117 | ₩73,948 | -1.64% | 129.1만 |
|---|
| 2025.12.04 | ₩75,692 | ₩77,120 | ₩73,908 | ₩75,303 | -0.51% | 137.3만 |
|---|
| 2025.12.03 | ₩75,625 | ₩76,845 | ₩74,579 | ₩76,242 | +0.82% | 108.2만 |
|---|
| 2025.12.02 | ₩78,293 | ₩78,307 | ₩75,665 | ₩75,678 | -3.34% | 92.4만 |
|---|
| 2025.12.01 | ₩77,449 | ₩78,736 | ₩77,306 | ₩78,293 | +1.09% | 124.2만 |
|---|
| 2025.11.28 | ₩77,677 | ₩79,004 | ₩77,677 | ₩77,878 | +0.26% | 60.3만 |
|---|
| 2025.11.26 | ₩77,435 | ₩78,823 | ₩77,435 | ₩77,904 | +0.61% | 77.4만 |
|---|
| 2025.11.25 | ₩76,724 | ₩78,387 | ₩76,577 | ₩77,945 | +1.59% | 98.9만 |
|---|
| 2025.11.24 | ₩76,979 | ₩77,341 | ₩75,893 | ₩76,282 | -0.91% | 130.5만 |
|---|
| 2025.11.21 | ₩76,349 | ₩77,569 | ₩75,611 | ₩76,858 | +0.67% | 92.8만 |
|---|
| 2025.11.20 | ₩74,485 | ₩76,483 | ₩74,485 | ₩76,121 | +2.20% | 117.7만 |
|---|
| 2025.11.19 | ₩76,349 | ₩77,100 | ₩74,525 | ₩75,115 | -1.62% | 124.1만 |
|---|
| 2025.11.18 | ₩75,933 | ₩77,301 | ₩73,653 | ₩76,376 | +0.58% | 102.7만 |
|---|
| 2025.11.17 | ₩75,638 | ₩76,557 | ₩75,370 | ₩75,893 | +0.34% | 75.9만 |
|---|
| 2025.11.14 | ₩76,282 | ₩76,778 | ₩74,887 | ₩75,705 | -0.76% | 98만 |
|---|
| 2025.11.13 | ₩76,939 | ₩77,556 | ₩75,625 | ₩76,255 | -0.89% | 100만 |
|---|
| 2025.11.12 | ₩77,502 | ₩77,898 | ₩76,335 | ₩76,765 | -0.95% | 114.1만 |
|---|
| 2025.11.11 | ₩77,221 | ₩78,280 | ₩76,751 | ₩77,583 | +0.47% | 83.7만 |
|---|
| 2025.11.10 | ₩77,355 | ₩77,542 | ₩75,517 | ₩76,617 | -0.95% | 123.4만 |
|---|
| 2025.11.07 | ₩76,845 | ₩79,044 | ₩76,672 | ₩77,864 | +1.33% | 209.2만 |
|---|
| 2025.11.06 | ₩74,646 | ₩76,550 | ₩73,680 | ₩76,362 | +2.30% | 156.1만 |
|---|
| 2025.11.05 | ₩74,109 | ₩75,678 | ₩73,667 | ₩74,324 | +0.29% | 242.4만 |
|---|
| 2025.11.04 | ₩71,051 | ₩73,975 | ₩70,770 | ₩73,801 | +3.87% | 220.2만 |
|---|
| 2025.11.03 | ₩72,017 | ₩73,237 | ₩71,320 | ₩71,481 | -0.74% | 255.7만 |
|---|
| 2025.10.31 | ₩71,212 | ₩73,908 | ₩69,228 | ₩73,492 | +3.20% | 495.2만 |
|---|
| 2025.10.30 | ₩68,772 | ₩69,067 | ₩67,444 | ₩67,967 | -1.17% | 189.8만 |
|---|
| 2025.10.29 | ₩69,147 | ₩69,737 | ₩68,061 | ₩68,222 | -1.34% | 185.2만 |
|---|
| 2025.10.28 | ₩71,655 | ₩71,655 | ₩69,348 | ₩69,697 | -2.73% | 143만 |
|---|
| 2025.10.27 | ₩71,387 | ₩72,232 | ₩71,038 | ₩71,789 | +0.56% | 81.4만 |
|---|
| 2025.10.24 | ₩71,601 | ₩72,004 | ₩71,105 | ₩71,373 | -0.32% | 88.4만 |
|---|
| 2025.10.23 | ₩71,038 | ₩71,514 | ₩70,586 | ₩71,239 | +0.28% | 85.1만 |
|---|
| 2025.10.22 | ₩71,186 | ₩71,789 | ₩70,321 | ₩71,038 | -0.21% | 99.7만 |
|---|
| 2025.10.21 | ₩70,542 | ₩72,044 | ₩69,871 | ₩71,253 | +1.01% | 99.9만 |
|---|
| 2025.10.20 | ₩71,025 | ₩71,172 | ₩69,697 | ₩70,448 | -0.81% | 92.9만 |
|---|
| 2025.10.17 | ₩70,166 | ₩71,427 | ₩70,046 | ₩70,917 | +1.07% | 157.7만 |
|---|
| 2025.10.16 | ₩71,937 | ₩73,184 | ₩69,321 | ₩70,032 | -2.65% | 236.2만 |
|---|
| 2025.10.15 | ₩74,793 | ₩75,598 | ₩73,050 | ₩73,090 | -2.28% | 175.3만 |
|---|
| 2025.10.14 | ₩73,211 | ₩75,886 | ₩72,996 | ₩75,638 | +3.32% | 155.5만 |
|---|
| 2025.10.13 | ₩74,029 | ₩74,149 | ₩72,741 | ₩73,009 | -1.38% | 188만 |
|---|
| 2025.10.10 | ₩75,035 | ₩75,397 | ₩73,975 | ₩74,042 | -1.32% | 125만 |
|---|