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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩50,694 | ₩52,457 | ₩49,346 | ₩49,634 | -2.09% | 1065만 |
| 2026.09.28–2026.10.02 | ₩51,109 | ₩51,941 | ₩49,567 | ₩50,519 | -1.15% | 874.3만 |
| 2026.09.21–2026.09.25 | ₩54,006 | ₩54,388 | ₩48,145 | ₩50,814 | -5.91% | 1228.5만 |
| 2026.09.14–2026.09.18 | ₩52,383 | ₩54,475 | ₩51,726 | ₩54,006 | +3.10% | 1286.4만 |
| 2026.09.08–2026.09.11 | ₩55,347 | ₩55,615 | ₩49,889 | ₩51,123 | -7.63% | 834.7만 |
| 2026.08.31–2026.09.04 | ₩58,244 | ₩58,995 | ₩55,240 | ₩56,206 | -3.50% | 836.1만 |
| 2026.08.24–2026.08.28 | ₩58,418 | ₩59,840 | ₩56,943 | ₩58,834 | +0.71% | 567.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,522 |
| ₩58,619 |
| ₩55,240 |
| ₩58,043 |
| +4.54% |
| 573.9만 |
| 2026.08.10–2026.08.14 | ₩56,889 | ₩58,298 | ₩55,025 | ₩56,085 | -1.41% | 672.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,349 | ₩61,463 | ₩57,046 | ₩57,453 | -4.80% | 1334.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,635 | ₩64,654 | ₩55,991 | ₩59,223 | +4.57% | 1683.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,790 | ₩57,506 | ₩51,659 | ₩55,991 | +0.36% | 820.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,119 | ₩58,646 | ₩54,234 | ₩56,286 | +2.12% | 793.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,522 | ₩56,963 | ₩53,409 | ₩54,194 | -2.39% | 936.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,196 | ₩56,393 | ₩50,097 | ₩56,366 | +7.99% | 1119.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,389 | ₩52,196 | ₩44,364 | ₩52,142 | +12.40% | 1678만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,099 | ₩49,487 | ₩46,120 | ₩46,898 | -0.43% | 852.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,304 | ₩48,400 | ₩41,802 | ₩47,797 | +10.37% | 1945.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,620 | ₩44,980 | ₩41,132 | ₩43,666 | +2.45% | 903.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,892 | ₩45,906 | ₩42,258 | ₩42,714 | -6.93% | 727.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,183 | ₩46,141 | ₩42,057 | ₩43,827 | +1.49% | 1154.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,339 | ₩43,505 | ₩40,360 | ₩42,660 | +0.76% | 1517.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,641 | ₩43,036 | ₩39,267 | ₩41,990 | +0.84% | 1949만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,295 | ₩47,535 | ₩40,112 | ₩41,346 | -10.69% | 1707만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,050 | ₩51,780 | ₩45,302 | ₩46,415 | -7.26% | 1017.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,255 | ₩51,002 | ₩46,060 | ₩50,224 | +8.58% | 853.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,645 | ₩47,435 | ₩44,471 | ₩46,362 | +3.84% | 861.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,553 | ₩46,134 | ₩42,245 | ₩44,940 | +5.61% | 889.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,207 | ₩47,207 | ₩42,553 | ₩42,567 | -9.83% | 818.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,762 | ₩50,036 | ₩45,517 | ₩46,509 | -4.62% | 1141만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,242 | ₩53,242 | ₩48,065 | ₩48,521 | -8.87% | 826.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,048 | ₩54,234 | ₩51,411 | ₩53,268 | +2.34% | 698.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,066 | ₩56,138 | ₩50,378 | ₩52,772 | -4.16% | 1647.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,571 | ₩56,541 | ₩50,975 | ₩55,387 | +5.36% | 1662.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,769 | ₩65,110 | ₩50,010 | ₩51,914 | -18.59% | 1982.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,856 | ₩66,331 | ₩62,033 | ₩63,729 | -1.74% | 703.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,390 | ₩68,155 | ₩61,932 | ₩64,748 | -3.92% | 860.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,630 | ₩71,440 | ₩65,580 | ₩67,055 | -3.70% | 714.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,329 | ₩69,174 | ₩66,894 | ₩69,040 | +1.04% | 537만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,819 | ₩71,739 | ₩67,236 | ₩68,128 | +0.45% | 670.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,174 | ₩70,877 | ₩67,658 | ₩67,873 | -1.88% | 474.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩70,542 | ₩71,675 | ₩69,107 | ₩69,496 | -1.48% | 423.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,339 | ₩73,278 | ₩69,858 | ₩70,904 | -1.98% | 924만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,709 | ₩75,102 | ₩68,959 | ₩72,714 | +1.40% | 912.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩77,449 | ₩78,736 | ₩73,117 | ₩73,948 | -4.52% | 591.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,979 | ₩79,004 | ₩75,893 | ₩77,878 | +1.17% | 367.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩75,638 | ₩77,569 | ₩73,653 | ₩76,858 | +1.61% | 513.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,355 | ₩78,280 | ₩74,887 | ₩75,705 | -2.13% | 519.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩72,017 | ₩79,044 | ₩70,770 | ₩77,864 | +8.12% | 1083.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩71,387 | ₩73,908 | ₩67,444 | ₩73,492 | +2.95% | 1094.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩71,025 | ₩72,044 | ₩69,697 | ₩71,373 | +0.49% | 466.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩74,029 | ₩75,886 | ₩69,321 | ₩70,917 | -4.20% | 912.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩75,035 | ₩75,397 | ₩73,975 | ₩74,042 | -1.32% | 125만 |
|---|