시장 데이터를 불러오는 중
전체 종목
Ryde Group Ltd. Class A Ordinary Shares 과거 주가
Ryde Group Ltd. Class A Ordinary Shares · RYDE · NYSE American
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ryde Group Ltd. Class A Ordinary Shares · RYDE · NYSE American
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩934 | ₩934 | ₩736 | ₩761 | -18.45% | 11.2만 |
| 2026.10.08 | ₩1,095 | ₩1,095 | ₩852 | ₩899 | -17.93% | 22.4만 |
| 2026.10.07 | ₩974 | ₩1,048 | ₩962 | ₩975 | +0.14% | 13.4만 |
| 2026.10.06 | ₩955 | ₩955 | ₩896 | ₩910 | -4.76% | 1.3만 |
| 2026.10.05 | ₩919 | ₩955 | ₩919 | ₩948 | +3.20% | 1.3만 |
| 2026.10.02 | ₩801 | ₩1,002 | ₩801 | ₩956 | +19.33% | 6.2만 |
| 2026.10.01 | ₩918 | ₩1,034 | ₩868 | ₩902 | -1.75% | 7.3만 |
| 2026.09.30 | ₩947 | ₩979 | ₩895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩940 |
| -0.71% |
| 15.7만 |
| 2026.09.29 | ₩1,002 | ₩1,002 | ₩930 | ₩962 | -4.00% | 10.5만 |
|---|
| 2026.09.28 | ₩1,006 | ₩1,015 | ₩962 | ₩995 | -1.06% | 12만 |
|---|
| 2026.09.25 | ₩1,002 | ₩1,068 | ₩908 | ₩936 | -6.53% | 33.6만 |
|---|
| 2026.09.24 | ₩1,055 | ₩1,055 | ₩984 | ₩1,002 | -5.06% | 20.3만 |
|---|
| 2026.09.23 | ₩999 | ₩1,055 | ₩888 | ₩1,028 | +2.94% | 194.1만 |
|---|
| 2026.09.22 | ₩954 | ₩988 | ₩900 | ₩928 | -2.66% | 295.4만 |
|---|
| 2026.09.21 | ₩922 | ₩954 | ₩861 | ₩919 | -0.29% | 19.4만 |
|---|
| 2026.09.18 | ₩975 | ₩1,002 | ₩919 | ₩963 | -1.23% | 779만 |
|---|
| 2026.09.17 | ₩975 | ₩988 | ₩915 | ₩934 | -4.25% | 6.1만 |
|---|
| 2026.09.16 | ₩975 | ₩975 | ₩848 | ₩914 | -6.30% | 52.4만 |
|---|
| 2026.09.15 | ₩880 | ₩990 | ₩841 | ₩889 | +1.06% | 275.4만 |
|---|
| 2026.09.14 | ₩868 | ₩908 | ₩817 | ₩847 | -2.46% | 3.2만 |
|---|
| 2026.09.11 | ₩889 | ₩889 | ₩804 | ₩868 | -2.40% | 3.9만 |
|---|
| 2026.09.10 | ₩975 | ₩975 | ₩847 | ₩847 | -13.15% | 2.1만 |
|---|
| 2026.09.09 | ₩907 | ₩962 | ₩875 | ₩962 | +6.04% | 9.4천 |
|---|
| 2026.09.08 | ₩895 | ₩975 | ₩855 | ₩946 | +5.67% | 2.1만 |
|---|
| 2026.09.04 | ₩904 | ₩962 | ₩863 | ₩960 | +6.20% | 2.3만 |
|---|
| 2026.09.03 | ₩940 | ₩962 | ₩908 | ₩962 | +2.27% | 3.3만 |
|---|
| 2026.09.02 | ₩971 | ₩972 | ₩911 | ₩955 | -1.65% | 3.7만 |
|---|
| 2026.09.01 | ₩911 | ₩948 | ₩898 | ₩938 | +2.93% | 3.7만 |
|---|
| 2026.08.31 | ₩906 | ₩908 | ₩816 | ₩898 | -0.88% | 3.9만 |
|---|
| 2026.08.28 | ₩855 | ₩930 | ₩855 | ₩889 | +4.06% | 8.8만 |
|---|
| 2026.08.27 | ₩896 | ₩896 | ₩803 | ₩859 | -4.17% | 5.3만 |
|---|
| 2026.08.26 | ₩975 | ₩975 | ₩848 | ₩875 | -10.27% | 5.6만 |
|---|
| 2026.08.25 | ₩1,015 | ₩1,022 | ₩975 | ₩975 | -3.95% | 10.2만 |
|---|
| 2026.08.24 | ₩1,074 | ₩1,102 | ₩1,011 | ₩1,052 | -1.99% | 5.8만 |
|---|
| 2026.08.21 | ₩1,006 | ₩1,214 | ₩1,006 | ₩1,107 | +10.09% | 8.1만 |
|---|
| 2026.08.20 | ₩1,034 | ₩1,214 | ₩881 | ₩1,129 | +9.17% | 3.9만 |
|---|
| 2026.08.19 | ₩1,262 | ₩1,269 | ₩1,139 | ₩1,189 | -5.82% | 12.2만 |
|---|
| 2026.08.18 | ₩1,269 | ₩1,269 | ₩1,207 | ₩1,239 | -2.32% | 6.3만 |
|---|
| 2026.08.17 | ₩1,135 | ₩1,296 | ₩1,109 | ₩1,296 | +14.12% | 36.3만 |
|---|
| 2026.08.14 | ₩1,109 | ₩1,202 | ₩1,109 | ₩1,163 | +4.94% | 9만 |
|---|
| 2026.08.13 | ₩1,131 | ₩1,262 | ₩1,071 | ₩1,211 | +7.08% | 43.3만 |
|---|
| 2026.08.12 | ₩936 | ₩1,083 | ₩936 | ₩1,052 | +12.41% | 6.5만 |
|---|
| 2026.08.11 | ₩1,042 | ₩1,048 | ₩970 | ₩1,048 | +0.64% | 7만 |
|---|
| 2026.08.10 | ₩1,115 | ₩1,135 | ₩1,003 | ₩1,051 | -5.75% | 13.8만 |
|---|
| 2026.08.07 | ₩1,094 | ₩1,162 | ₩976 | ₩1,113 | +1.71% | 12.2만 |
|---|
| 2026.08.06 | ₩1,175 | ₩1,175 | ₩976 | ₩1,121 | -4.66% | 4.6만 |
|---|
| 2026.08.05 | ₩1,068 | ₩1,187 | ₩1,068 | ₩1,135 | +6.25% | 18.5만 |
|---|
| 2026.08.04 | ₩1,070 | ₩1,202 | ₩982 | ₩1,105 | +3.25% | 60.5만 |
|---|
| 2026.08.03 | ₩1,039 | ₩1,135 | ₩868 | ₩1,055 | +1.54% | 62.9만 |
|---|
| 2026.07.31 | ₩775 | ₩1,189 | ₩775 | ₩995 | +28.45% | 224.2만 |
|---|
| 2026.07.30 | ₩775 | ₩841 | ₩512 | ₩727 | -6.21% | 8.8만 |
|---|
| 2026.07.29 | ₩855 | ₩906 | ₩821 | ₩841 | -1.56% | 5.2만 |
|---|
| 2026.07.28 | ₩777 | ₩861 | ₩763 | ₩860 | +10.65% | 9.7만 |
|---|
| 2026.07.27 | ₩791 | ₩879 | ₩735 | ₩828 | +4.73% | 8.4만 |
|---|
| 2026.07.24 | ₩875 | ₩902 | ₩792 | ₩815 | -6.87% | 18.9만 |
|---|
| 2026.07.23 | ₩801 | ₩935 | ₩801 | ₩902 | +12.50% | 15만 |
|---|
| 2026.07.22 | ₩918 | ₩932 | ₩841 | ₩907 | -1.16% | 8.9천 |
|---|
| 2026.07.21 | ₩868 | ₩920 | ₩828 | ₩918 | +5.69% | 9.6천 |
|---|
| 2026.07.20 | ₩851 | ₩935 | ₩747 | ₩873 | +2.67% | 7.4만 |
|---|
| 2026.07.17 | ₩772 | ₩939 | ₩772 | ₩877 | +13.67% | 30.4만 |
|---|
| 2026.07.16 | ₩855 | ₩881 | ₩681 | ₩772 | -9.69% | 7.5만 |
|---|
| 2026.07.15 | ₩881 | ₩881 | ₩775 | ₩815 | -7.58% | 6.7만 |
|---|
| 2026.07.14 | ₩841 | ₩935 | ₩787 | ₩852 | +1.27% | 4.6만 |
|---|
| 2026.07.13 | ₩887 | ₩915 | ₩841 | ₩841 | -5.12% | 7.9천 |
|---|
| 2026.07.10 | ₩935 | ₩935 | ₩868 | ₩915 | -2.14% | 1.6만 |
|---|
| 2026.07.09 | ₩908 | ₩908 | ₩868 | ₩908 | 0.00% | 3.3만 |
|---|
| 2026.07.08 | ₩817 | ₩919 | ₩775 | ₩856 | +4.74% | 4.4만 |
|---|
| 2026.07.07 | ₩841 | ₩948 | ₩801 | ₩848 | +0.79% | 1.4만 |
|---|
| 2026.07.06 | ₩915 | ₩932 | ₩824 | ₩843 | -7.88% | 2.8만 |
|---|
| 2026.07.02 | ₩860 | ₩936 | ₩841 | ₩935 | +8.70% | 8.2만 |
|---|
| 2026.07.01 | ₩801 | ₩924 | ₩801 | ₩869 | +8.50% | 5.1만 |
|---|
| 2026.06.30 | ₩879 | ₩910 | ₩808 | ₩856 | -2.58% | 1.1만 |
|---|
| 2026.06.29 | ₩801 | ₩872 | ₩801 | ₩845 | +5.50% | 6.7만 |
|---|
| 2026.06.26 | ₩922 | ₩940 | ₩815 | ₩816 | -11.45% | 6.3만 |
|---|
| 2026.06.25 | ₩1,002 | ₩1,002 | ₩881 | ₩881 | -12.00% | 6.4만 |
|---|
| 2026.06.24 | ₩976 | ₩976 | ₩914 | ₩962 | -1.50% | 2.2만 |
|---|
| 2026.06.23 | ₩988 | ₩1,015 | ₩935 | ₩959 | -2.97% | 7.2만 |
|---|
| 2026.06.22 | ₩881 | ₩1,000 | ₩881 | ₩990 | +12.27% | 4.2만 |
|---|
| 2026.06.18 | ₩868 | ₩1,020 | ₩832 | ₩980 | +12.92% | 5.7만 |
|---|
| 2026.06.17 | ₩919 | ₩962 | ₩855 | ₩891 | -3.05% | 22.1만 |
|---|
| 2026.06.16 | ₩984 | ₩1,023 | ₩883 | ₩919 | -6.65% | 10.8만 |
|---|
| 2026.06.15 | ₩975 | ₩1,068 | ₩843 | ₩999 | +2.47% | 25.3만 |
|---|
| 2026.06.12 | ₩1,046 | ₩1,046 | ₩935 | ₩986 | -5.75% | 15.9만 |
|---|
| 2026.06.11 | ₩1,027 | ₩1,042 | ₩954 | ₩1,042 | +1.43% | 4.4만 |
|---|
| 2026.06.10 | ₩1,016 | ₩1,068 | ₩963 | ₩1,002 | -1.45% | 10만 |
|---|
| 2026.06.09 | ₩1,015 | ₩1,149 | ₩935 | ₩972 | -4.21% | 21.7만 |
|---|
| 2026.06.08 | ₩1,058 | ₩1,229 | ₩1,014 | ₩1,015 | -4.04% | 7.1만 |
|---|
| 2026.06.05 | ₩1,135 | ₩1,229 | ₩1,055 | ₩1,109 | -2.35% | 28.3만 |
|---|
| 2026.06.04 | ₩811 | ₩1,229 | ₩811 | ₩1,229 | +51.57% | 142.1만 |
|---|
| 2026.06.03 | ₩1,114 | ₩1,163 | ₩935 | ₩1,056 | -5.16% | 87.9만 |
|---|
| 2026.06.02 | ₩1,149 | ₩1,210 | ₩1,115 | ₩1,153 | +0.35% | 31.7만 |
|---|
| 2026.06.01 | ₩1,250 | ₩1,283 | ₩1,119 | ₩1,229 | -1.71% | 53.6만 |
|---|
| 2026.05.29 | ₩1,402 | ₩1,402 | ₩1,269 | ₩1,289 | -8.10% | 15.5만 |
|---|
| 2026.05.28 | ₩1,469 | ₩1,469 | ₩1,349 | ₩1,429 | -2.73% | 27.1만 |
|---|
| 2026.05.27 | ₩1,441 | ₩1,523 | ₩1,389 | ₩1,469 | +1.95% | 15.1만 |
|---|
| 2026.05.26 | ₩1,336 | ₩1,496 | ₩1,241 | ₩1,442 | +8.00% | 32.6만 |
|---|
| 2026.05.22 | ₩1,233 | ₩1,482 | ₩1,233 | ₩1,389 | +12.68% | 28.2만 |
|---|
| 2026.05.21 | ₩1,234 | ₩1,275 | ₩1,229 | ₩1,269 | +2.81% | 2.8만 |
|---|
| 2026.05.20 | ₩1,237 | ₩1,269 | ₩1,229 | ₩1,269 | +2.59% | 7.7만 |
|---|
| 2026.05.19 | ₩1,258 | ₩1,269 | ₩1,215 | ₩1,269 | +0.85% | 2.1만 |
|---|
| 2026.05.18 | ₩1,296 | ₩1,309 | ₩1,255 | ₩1,309 | +1.03% | 9.4만 |
|---|
| 2026.05.15 | ₩1,292 | ₩1,322 | ₩1,253 | ₩1,322 | +2.38% | 3.4만 |
|---|
| 2026.05.14 | ₩1,429 | ₩1,442 | ₩1,255 | ₩1,336 | -6.54% | 15.6만 |
|---|
| 2026.05.13 | ₩1,202 | ₩1,389 | ₩1,135 | ₩1,362 | +13.33% | 26.1만 |
|---|
| 2026.05.12 | ₩1,349 | ₩1,400 | ₩1,082 | ₩1,243 | -7.82% | 44.9만 |
|---|
| 2026.05.11 | ₩1,296 | ₩1,349 | ₩1,296 | ₩1,349 | +4.12% | 19.8만 |
|---|
| 2026.05.08 | ₩1,509 | ₩1,509 | ₩1,356 | ₩1,376 | -8.85% | 30.5만 |
|---|
| 2026.05.07 | ₩1,536 | ₩1,536 | ₩1,282 | ₩1,509 | -1.74% | 45.6만 |
|---|
| 2026.05.06 | ₩1,563 | ₩1,629 | ₩1,509 | ₩1,536 | -1.71% | 25.3만 |
|---|
| 2026.05.05 | ₩1,603 | ₩1,656 | ₩1,349 | ₩1,496 | -6.67% | 27.1만 |
|---|
| 2026.05.04 | ₩1,736 | ₩1,803 | ₩1,603 | ₩1,643 | -5.38% | 37.9만 |
|---|
| 2026.05.01 | ₩1,750 | ₩1,870 | ₩1,669 | ₩1,736 | -0.76% | 34만 |
|---|
| 2026.04.30 | ₩1,723 | ₩1,856 | ₩1,656 | ₩1,803 | +4.65% | 47.2만 |
|---|
| 2026.04.29 | ₩1,523 | ₩1,736 | ₩1,402 | ₩1,736 | +14.04% | 36.9만 |
|---|
| 2026.04.28 | ₩1,416 | ₩1,723 | ₩1,416 | ₩1,576 | +11.32% | 103.6만 |
|---|
| 2026.04.27 | ₩1,629 | ₩1,656 | ₩1,215 | ₩1,322 | -18.85% | 85.7만 |
|---|
| 2026.04.24 | ₩1,977 | ₩1,987 | ₩1,643 | ₩1,656 | -16.22% | 17.8만 |
|---|
| 2026.04.23 | ₩1,937 | ₩2,003 | ₩1,818 | ₩1,977 | +2.07% | 19.1만 |
|---|
| 2026.04.22 | ₩2,003 | ₩2,070 | ₩1,950 | ₩1,963 | -2.00% | 79.2만 |
|---|
| 2026.04.21 | ₩2,003 | ₩2,003 | ₩1,883 | ₩1,883 | -6.00% | 62.4만 |
|---|
| 2026.04.20 | ₩2,003 | ₩2,017 | ₩1,803 | ₩1,977 | -1.33% | 39.2만 |
|---|
| 2026.04.17 | ₩2,017 | ₩2,017 | ₩1,803 | ₩1,990 | -1.32% | 69.7만 |
|---|
| 2026.04.16 | ₩1,963 | ₩2,003 | ₩1,750 | ₩1,990 | +1.36% | 143.1만 |
|---|
| 2026.04.15 | ₩1,736 | ₩1,910 | ₩1,589 | ₩1,643 | -5.38% | 119.8만 |
|---|
| 2026.04.14 | ₩2,003 | ₩2,070 | ₩1,698 | ₩1,856 | -7.33% | 300.8만 |
|---|
| 2026.04.13 | ₩1,656 | ₩2,003 | ₩1,643 | ₩1,977 | +19.35% | 216.1만 |
|---|
| 2026.04.10 | ₩1,616 | ₩1,683 | ₩1,349 | ₩1,536 | -4.96% | 236.7만 |
|---|
| 2026.04.09 | ₩1,442 | ₩1,603 | ₩1,429 | ₩1,563 | +8.33% | 138만 |
|---|
| 2026.04.08 | ₩1,603 | ₩1,750 | ₩1,336 | ₩1,389 | -13.33% | 416.4만 |
|---|
| 2026.04.07 | ₩1,024 | ₩1,376 | ₩1,024 | ₩1,376 | +34.29% | 872.6만 |
|---|
| 2026.04.06 | ₩868 | ₩1,042 | ₩828 | ₩1,011 | +16.46% | 146.8만 |
|---|
| 2026.04.02 | ₩828 | ₩881 | ₩776 | ₩881 | +6.45% | 66.6만 |
|---|
| 2026.04.01 | ₩720 | ₩855 | ₩668 | ₩837 | +16.33% | 31.6만 |
|---|
| 2026.03.31 | ₩632 | ₩729 | ₩609 | ₩729 | +15.43% | 24.5만 |
|---|
| 2026.03.30 | ₩668 | ₩721 | ₩532 | ₩624 | -6.60% | 89.9만 |
|---|
| 2026.03.27 | ₩684 | ₩727 | ₩629 | ₩654 | -4.30% | 46.6만 |
|---|
| 2026.03.26 | ₩692 | ₩735 | ₩628 | ₩699 | +0.97% | 82.7만 |
|---|
| 2026.03.25 | ₩520 | ₩735 | ₩520 | ₩618 | +19.02% | 141.8만 |
|---|
| 2026.03.24 | ₩477 | ₩552 | ₩325 | ₩534 | +12.04% | 282.4만 |
|---|
| 2026.03.23 | ₩733 | ₩887 | ₩644 | ₩645 | -12.02% | 113.2만 |
|---|
| 2026.03.20 | ₩841 | ₩895 | ₩708 | ₩708 | -15.87% | 55만 |
|---|
| 2026.03.19 | ₩800 | ₩881 | ₩686 | ₩851 | +6.34% | 57.8만 |
|---|
| 2026.03.18 | ₩920 | ₩935 | ₩841 | ₩889 | -3.34% | 35.9만 |
|---|
| 2026.03.17 | ₩938 | ₩967 | ₩908 | ₩939 | +0.14% | 17.3만 |
|---|
| 2026.03.16 | ₩908 | ₩1,002 | ₩881 | ₩910 | +0.15% | 42.8만 |
|---|
| 2026.03.13 | ₩972 | ₩1,014 | ₩868 | ₩923 | -5.08% | 78만 |
|---|
| 2026.03.12 | ₩908 | ₩1,034 | ₩839 | ₩986 | +8.53% | 115.2만 |
|---|
| 2026.03.11 | ₩808 | ₩922 | ₩803 | ₩915 | +13.22% | 34.1만 |
|---|
| 2026.03.10 | ₩773 | ₩868 | ₩761 | ₩825 | +6.74% | 27.3만 |
|---|
| 2026.03.09 | ₩833 | ₩868 | ₩748 | ₩815 | -2.24% | 44.5만 |
|---|
| 2026.03.06 | ₩795 | ₩906 | ₩735 | ₩855 | +7.56% | 108.9만 |
|---|
| 2026.03.05 | ₩652 | ₩801 | ₩574 | ₩801 | +22.95% | 129.7만 |
|---|
| 2026.03.04 | ₩600 | ₩740 | ₩586 | ₩682 | +13.81% | 161.3만 |
|---|
| 2026.03.03 | ₩605 | ₩668 | ₩540 | ₩668 | +10.38% | 344.3만 |
|---|
| 2026.03.02 | ₩307 | ₩649 | ₩307 | ₩601 | +95.65% | 1억 |
|---|
| 2026.02.27 | ₩321 | ₩321 | ₩296 | ₩309 | -3.75% | 7.6만 |
|---|
| 2026.02.26 | ₩301 | ₩327 | ₩301 | ₩321 | +6.67% | 28만 |
|---|
| 2026.02.25 | ₩334 | ₩361 | ₩301 | ₩306 | -8.40% | 3.7만 |
|---|
| 2026.02.24 | ₩274 | ₩319 | ₩274 | ₩296 | +8.29% | 48.4만 |
|---|
| 2026.02.23 | ₩334 | ₩354 | ₩284 | ₩311 | -6.80% | 17.1만 |
|---|
| 2026.02.20 | ₩339 | ₩357 | ₩334 | ₩339 | 0.00% | 5.7만 |
|---|
| 2026.02.19 | ₩370 | ₩370 | ₩339 | ₩357 | -3.61% | 3.4만 |
|---|
| 2026.02.18 | ₩378 | ₩410 | ₩330 | ₩374 | -1.06% | 51.3만 |
|---|
| 2026.02.17 | ₩337 | ₩347 | ₩327 | ₩347 | +3.17% | 5.2만 |
|---|
| 2026.02.13 | ₩355 | ₩357 | ₩339 | ₩347 | -2.26% | 2.5만 |
|---|
| 2026.02.12 | ₩374 | ₩386 | ₩342 | ₩349 | -6.79% | 5.9만 |
|---|
| 2026.02.11 | ₩358 | ₩381 | ₩354 | ₩371 | +3.73% | 2.7만 |
|---|
| 2026.02.10 | ₩357 | ₩378 | ₩350 | ₩378 | +5.99% | 3.2만 |
|---|
| 2026.02.09 | ₩349 | ₩369 | ₩337 | ₩358 | +2.68% | 11.1만 |
|---|
| 2026.02.06 | ₩298 | ₩562 | ₩298 | ₩369 | +23.77% | 270.5만 |
|---|
| 2026.02.05 | ₩346 | ₩394 | ₩334 | ₩335 | -3.09% | 7.4만 |
|---|
| 2026.02.04 | ₩374 | ₩401 | ₩361 | ₩371 | -0.71% | 9.7만 |
|---|
| 2026.02.03 | ₩374 | ₩437 | ₩369 | ₩374 | 0.00% | 6.1만 |
|---|
| 2026.02.02 | ₩382 | ₩417 | ₩382 | ₩417 | +9.09% | 6만 |
|---|
| 2026.01.30 | ₩426 | ₩439 | ₩326 | ₩394 | -7.52% | 32.3만 |
|---|
| 2026.01.29 | ₩427 | ₩467 | ₩427 | ₩439 | +2.81% | 2.8만 |
|---|
| 2026.01.28 | ₩451 | ₩489 | ₩441 | ₩470 | +4.14% | 3.6만 |
|---|
| 2026.01.27 | ₩494 | ₩509 | ₩459 | ₩459 | -7.03% | 5.8만 |
|---|
| 2026.01.26 | ₩494 | ₩518 | ₩491 | ₩513 | +3.78% | 3.1만 |
|---|
| 2026.01.23 | ₩516 | ₩520 | ₩482 | ₩518 | +0.52% | 5.4만 |
|---|
| 2026.01.22 | ₩451 | ₩546 | ₩441 | ₩522 | +15.68% | 17.5만 |
|---|
| 2026.01.21 | ₩441 | ₩467 | ₩419 | ₩467 | +6.06% | 3.3만 |
|---|
| 2026.01.20 | ₩481 | ₩481 | ₩429 | ₩437 | -9.17% | 12만 |
|---|
| 2026.01.16 | ₩402 | ₩458 | ₩402 | ₩454 | +12.96% | 18.7만 |
|---|
| 2026.01.15 | ₩435 | ₩435 | ₩387 | ₩413 | -5.21% | 7.3만 |
|---|
| 2026.01.14 | ₩387 | ₩423 | ₩386 | ₩418 | +7.93% | 7.7만 |
|---|
| 2026.01.13 | ₩395 | ₩421 | ₩390 | ₩405 | +2.36% | 8.7만 |
|---|
| 2026.01.12 | ₩403 | ₩429 | ₩401 | ₩407 | +0.99% | 54.3만 |
|---|
| 2026.01.09 | ₩419 | ₩426 | ₩385 | ₩414 | -1.27% | 6.2만 |
|---|
| 2026.01.08 | ₩401 | ₩414 | ₩386 | ₩410 | +2.33% | 9.9만 |
|---|
| 2026.01.07 | ₩362 | ₩414 | ₩362 | ₩401 | +10.70% | 21.1만 |
|---|
| 2026.01.06 | ₩365 | ₩401 | ₩337 | ₩366 | +0.37% | 30.7만 |
|---|
| 2026.01.05 | ₩350 | ₩375 | ₩345 | ₩375 | +7.25% | 21.4만 |
|---|
| 2026.01.02 | ₩321 | ₩347 | ₩321 | ₩345 | +7.50% | 43.1만 |
|---|
| 2025.12.31 | ₩421 | ₩422 | ₩321 | ₩347 | -17.46% | 1345.7만 |
|---|
| 2025.12.30 | ₩334 | ₩374 | ₩334 | ₩345 | +3.20% | 9만 |
|---|
| 2025.12.29 | ₩387 | ₩407 | ₩359 | ₩359 | -7.24% | 11.7만 |
|---|
| 2025.12.26 | ₩447 | ₩450 | ₩374 | ₩381 | -14.93% | 12.8만 |
|---|
| 2025.12.24 | ₩409 | ₩457 | ₩401 | ₩447 | +9.48% | 1.2만 |
|---|
| 2025.12.23 | ₩419 | ₩481 | ₩393 | ₩427 | +1.91% | 8.6만 |
|---|
| 2025.12.22 | ₩467 | ₩493 | ₩427 | ₩443 | -5.14% | 15만 |
|---|
| 2025.12.19 | ₩508 | ₩508 | ₩467 | ₩473 | -6.84% | 3.8만 |
|---|
| 2025.12.18 | ₩454 | ₩508 | ₩454 | ₩497 | +9.41% | 6.5만 |
|---|
| 2025.12.17 | ₩451 | ₩498 | ₩451 | ₩451 | 0.00% | 7만 |
|---|
| 2025.12.16 | ₩509 | ₩582 | ₩409 | ₩451 | -11.29% | 13.2만 |
|---|
| 2025.12.15 | ₩628 | ₩628 | ₩574 | ₩588 | -6.38% | 5.2만 |
|---|
| 2025.12.12 | ₩602 | ₩628 | ₩602 | ₩610 | +1.33% | 2.8만 |
|---|
| 2025.12.11 | ₩588 | ₩628 | ₩588 | ₩626 | +6.59% | 8.1만 |
|---|
| 2025.12.10 | ₩638 | ₩658 | ₩598 | ₩657 | +2.93% | 6.4만 |
|---|
| 2025.12.09 | ₩602 | ₩640 | ₩602 | ₩620 | +2.88% | 7만 |
|---|
| 2025.12.08 | ₩641 | ₩641 | ₩605 | ₩617 | -3.75% | 3.3만 |
|---|
| 2025.12.05 | ₩621 | ₩653 | ₩585 | ₩630 | +1.51% | 5.3만 |
|---|
| 2025.12.04 | ₩654 | ₩658 | ₩621 | ₩658 | +0.61% | 8.9만 |
|---|
| 2025.12.03 | ₩654 | ₩666 | ₩654 | ₩658 | +0.61% | 7.1만 |
|---|
| 2025.12.02 | ₩654 | ₩674 | ₩654 | ₩666 | +1.84% | 2만 |
|---|
| 2025.12.01 | ₩697 | ₩697 | ₩660 | ₩677 | -2.87% | 3.7만 |
|---|
| 2025.11.28 | ₩628 | ₩701 | ₩628 | ₩701 | +11.70% | 6.9만 |
|---|
| 2025.11.26 | ₩646 | ₩696 | ₩628 | ₩695 | +7.44% | 9만 |
|---|
| 2025.11.25 | ₩642 | ₩662 | ₩614 | ₩649 | +1.04% | 6.1만 |
|---|
| 2025.11.24 | ₩614 | ₩678 | ₩614 | ₩662 | +7.83% | 13.2만 |
|---|
| 2025.11.21 | ₩601 | ₩668 | ₩601 | ₩612 | +1.78% | 11.1만 |
|---|
| 2025.11.20 | ₩642 | ₩668 | ₩616 | ₩616 | -4.16% | 11.5만 |
|---|
| 2025.11.19 | ₩686 | ₩695 | ₩648 | ₩682 | -0.58% | 6.2만 |
|---|
| 2025.11.18 | ₩645 | ₩708 | ₩636 | ₩708 | +9.73% | 15.2만 |
|---|
| 2025.11.17 | ₩668 | ₩701 | ₩632 | ₩669 | +0.20% | 13.6만 |
|---|
| 2025.11.14 | ₩614 | ₩682 | ₩614 | ₩674 | +9.78% | 15.1만 |
|---|
| 2025.11.13 | ₩601 | ₩666 | ₩601 | ₩601 | 0.00% | 15.6만 |
|---|
| 2025.11.12 | ₩736 | ₩736 | ₩628 | ₩628 | -14.70% | 13.5만 |
|---|
| 2025.11.11 | ₩707 | ₩707 | ₩621 | ₩681 | -3.59% | 20.8만 |
|---|
| 2025.11.10 | ₩645 | ₩686 | ₩628 | ₩628 | -2.69% | 16.2만 |
|---|
| 2025.11.07 | ₩605 | ₩666 | ₩601 | ₩641 | +5.96% | 18.3만 |
|---|
| 2025.11.06 | ₩617 | ₩624 | ₩584 | ₩624 | +1.08% | 23.7만 |
|---|
| 2025.11.05 | ₩569 | ₩601 | ₩558 | ₩596 | +4.69% | 8.1만 |
|---|
| 2025.11.04 | ₩570 | ₩614 | ₩548 | ₩588 | +3.04% | 21.5만 |
|---|
| 2025.11.03 | ₩557 | ₩617 | ₩540 | ₩617 | +10.79% | 27.8만 |
|---|
| 2025.10.31 | ₩614 | ₩641 | ₩574 | ₩574 | -6.52% | 76.7만 |
|---|
| 2025.10.30 | ₩707 | ₩724 | ₩610 | ₩681 | -3.59% | 1654.7만 |
|---|
| 2025.10.29 | ₩731 | ₩745 | ₩681 | ₩745 | +2.01% | 35.5만 |
|---|
| 2025.10.28 | ₩720 | ₩755 | ₩708 | ₩753 | +4.64% | 13.5만 |
|---|
| 2025.10.27 | ₩772 | ₩796 | ₩668 | ₩748 | -3.11% | 47.8만 |
|---|
| 2025.10.24 | ₩788 | ₩840 | ₩741 | ₩801 | +1.69% | 83.3만 |
|---|
| 2025.10.23 | ₩641 | ₩759 | ₩641 | ₩735 | +14.58% | 18.7만 |
|---|
| 2025.10.22 | ₩745 | ₩761 | ₩700 | ₩761 | +2.15% | 45.6만 |
|---|
| 2025.10.21 | ₩733 | ₩775 | ₩712 | ₩768 | +4.74% | 25만 |
|---|
| 2025.10.20 | ₩717 | ₩735 | ₩686 | ₩716 | -0.19% | 22.8만 |
|---|
| 2025.10.17 | ₩695 | ₩735 | ₩641 | ₩707 | +1.73% | 52.9만 |
|---|
| 2025.10.16 | ₩721 | ₩755 | ₩669 | ₩695 | -3.70% | 29.7만 |
|---|
| 2025.10.15 | ₩708 | ₩828 | ₩690 | ₩755 | +6.60% | 74.6만 |
|---|
| 2025.10.14 | ₩735 | ₩735 | ₩656 | ₩660 | -10.18% | 18.4만 |
|---|
| 2025.10.13 | ₩700 | ₩717 | ₩677 | ₩707 | +0.95% | 27.3만 |
|---|
| 2025.10.10 | ₩708 | ₩828 | ₩681 | ₩681 | -3.77% | 139.5만 |
|---|