시장 데이터를 불러오는 중
전체 종목
Ruanyun Edai Technology Inc. - Ordinary shares 과거 주가
Ruanyun Edai Technology Inc. - Ordinary shares · RYET · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ruanyun Edai Technology Inc. - Ordinary shares · RYET · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,198 | ₩1,273 | ₩1,198 | ₩1,233 | +2.91% | 6.2천 |
| 2026.10.08 | ₩1,273 | ₩1,300 | ₩1,227 | ₩1,233 | -3.16% | 2.7만 |
| 2026.10.07 | ₩1,166 | ₩1,300 | ₩1,166 | ₩1,257 | +7.82% | 2.6만 |
| 2026.10.06 | ₩1,139 | ₩1,313 | ₩1,139 | ₩1,308 | +14.82% | 12.9만 |
| 2026.10.05 | ₩1,193 | ₩1,219 | ₩1,099 | ₩1,178 | -1.24% | 7만 |
| 2026.10.02 | ₩1,072 | ₩1,166 | ₩1,072 | ₩1,152 | +7.50% | 5.7만 |
| 2026.10.01 | ₩1,099 | ₩1,112 | ₩1,085 | ₩1,100 | +0.12% | 8.7천 |
| 2026.09.30 | ₩1,152 | ₩1,219 | ₩1,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,072 |
| -6.98% |
| 11.1만 |
| 2026.09.29 | ₩1,114 | ₩1,244 | ₩1,085 | ₩1,123 | +0.84% | 43.6만 |
|---|
| 2026.09.28 | ₩1,099 | ₩1,193 | ₩1,099 | ₩1,193 | +8.54% | 2.2만 |
|---|
| 2026.09.25 | ₩1,112 | ₩1,152 | ₩1,106 | ₩1,151 | +3.49% | 4.7만 |
|---|
| 2026.09.24 | ₩1,107 | ₩1,127 | ₩1,085 | ₩1,126 | +1.69% | 5.1천 |
|---|
| 2026.09.23 | ₩1,092 | ₩1,166 | ₩1,092 | ₩1,162 | +6.38% | 1.2만 |
|---|
| 2026.09.22 | ₩1,193 | ₩1,193 | ₩1,085 | ₩1,101 | -7.64% | 4.1만 |
|---|
| 2026.09.21 | ₩1,194 | ₩1,194 | ₩1,122 | ₩1,144 | -4.15% | 9.8천 |
|---|
| 2026.09.18 | ₩1,139 | ₩1,219 | ₩1,087 | ₩1,136 | -0.24% | 6.5만 |
|---|
| 2026.09.17 | ₩1,049 | ₩1,193 | ₩1,047 | ₩1,193 | +13.67% | 6.7만 |
|---|
| 2026.09.16 | ₩998 | ₩1,099 | ₩957 | ₩1,037 | +3.89% | 10.3만 |
|---|
| 2026.09.15 | ₩1,005 | ₩1,072 | ₩992 | ₩1,013 | +0.80% | 3.5만 |
|---|
| 2026.09.14 | ₩1,009 | ₩1,072 | ₩941 | ₩1,022 | +1.33% | 3.9만 |
|---|
| 2026.09.11 | ₩1,085 | ₩1,088 | ₩905 | ₩962 | -11.36% | 22.8만 |
|---|
| 2026.09.10 | ₩1,085 | ₩1,099 | ₩1,065 | ₩1,099 | +1.23% | 4.3만 |
|---|
| 2026.09.09 | ₩1,077 | ₩1,138 | ₩1,072 | ₩1,135 | +5.35% | 2.6만 |
|---|
| 2026.09.08 | ₩1,072 | ₩1,139 | ₩1,072 | ₩1,139 | +6.25% | 4만 |
|---|
| 2026.09.04 | ₩1,073 | ₩1,138 | ₩1,073 | ₩1,136 | +5.87% | 3.9만 |
|---|
| 2026.09.03 | ₩1,079 | ₩1,146 | ₩1,072 | ₩1,085 | +0.62% | 4.3만 |
|---|
| 2026.09.02 | ₩1,085 | ₩1,126 | ₩1,055 | ₩1,118 | +2.96% | 4.2만 |
|---|
| 2026.09.01 | ₩1,116 | ₩1,126 | ₩1,072 | ₩1,095 | -1.92% | 9.4만 |
|---|
| 2026.08.31 | ₩1,162 | ₩1,203 | ₩1,095 | ₩1,151 | -0.92% | 20.2만 |
|---|
| 2026.08.28 | ₩1,300 | ₩1,300 | ₩1,079 | ₩1,266 | -2.58% | 170.2만 |
|---|
| 2026.08.27 | ₩1,380 | ₩1,447 | ₩1,286 | ₩1,300 | -5.83% | 1024.3만 |
|---|
| 2026.08.26 | ₩1,327 | ₩1,380 | ₩1,273 | ₩1,273 | -4.04% | 3.2만 |
|---|
| 2026.08.25 | ₩1,313 | ₩1,380 | ₩1,313 | ₩1,367 | +4.08% | 1.1만 |
|---|
| 2026.08.24 | ₩1,387 | ₩1,387 | ₩1,315 | ₩1,375 | -0.87% | 1.2만 |
|---|
| 2026.08.21 | ₩1,340 | ₩1,380 | ₩1,337 | ₩1,367 | +2.00% | 2만 |
|---|
| 2026.08.20 | ₩1,447 | ₩1,447 | ₩1,340 | ₩1,379 | -4.72% | 9만 |
|---|
| 2026.08.19 | ₩1,394 | ₩1,431 | ₩1,380 | ₩1,407 | +0.96% | 2.1천 |
|---|
| 2026.08.18 | ₩1,367 | ₩1,435 | ₩1,367 | ₩1,380 | +0.98% | 1.9천 |
|---|
| 2026.08.17 | ₩1,446 | ₩1,446 | ₩1,353 | ₩1,399 | -3.24% | 9.6천 |
|---|
| 2026.08.14 | ₩1,407 | ₩1,451 | ₩1,367 | ₩1,394 | -0.95% | 1.4만 |
|---|
| 2026.08.13 | ₩1,427 | ₩1,447 | ₩1,380 | ₩1,407 | -1.41% | 2.1만 |
|---|
| 2026.08.12 | ₩1,394 | ₩1,465 | ₩1,367 | ₩1,380 | -0.96% | 6만 |
|---|
| 2026.08.11 | ₩1,407 | ₩1,474 | ₩1,407 | ₩1,474 | +4.76% | 1.6만 |
|---|
| 2026.08.10 | ₩1,455 | ₩1,455 | ₩1,407 | ₩1,447 | -0.55% | 1.4만 |
|---|
| 2026.08.07 | ₩1,380 | ₩1,407 | ₩1,367 | ₩1,407 | +1.94% | 6천 |
|---|
| 2026.08.06 | ₩1,447 | ₩1,461 | ₩1,353 | ₩1,407 | -2.78% | 5.9천 |
|---|
| 2026.08.05 | ₩1,374 | ₩1,474 | ₩1,327 | ₩1,434 | +4.39% | 2만 |
|---|
| 2026.08.04 | ₩1,380 | ₩1,434 | ₩1,380 | ₩1,380 | 0.00% | 9.9천 |
|---|
| 2026.08.03 | ₩1,404 | ₩1,407 | ₩1,380 | ₩1,387 | -1.24% | 6.7천 |
|---|
| 2026.07.31 | ₩1,327 | ₩1,399 | ₩1,327 | ₩1,394 | +5.05% | 9.1천 |
|---|
| 2026.07.30 | ₩1,374 | ₩1,394 | ₩1,353 | ₩1,353 | -1.46% | 4.7천 |
|---|
| 2026.07.29 | ₩1,340 | ₩1,394 | ₩1,340 | ₩1,394 | +4.00% | 5.7천 |
|---|
| 2026.07.28 | ₩1,353 | ₩1,380 | ₩1,352 | ₩1,367 | +0.99% | 3.8만 |
|---|
| 2026.07.27 | ₩1,353 | ₩1,379 | ₩1,353 | ₩1,353 | 0.00% | 5.3천 |
|---|
| 2026.07.24 | ₩1,353 | ₩1,434 | ₩1,353 | ₩1,387 | +2.48% | 6.7천 |
|---|
| 2026.07.23 | ₩1,387 | ₩1,434 | ₩1,367 | ₩1,367 | -1.45% | 1.6만 |
|---|
| 2026.07.22 | ₩1,394 | ₩1,434 | ₩1,353 | ₩1,353 | -2.88% | 1.3만 |
|---|
| 2026.07.21 | ₩1,353 | ₩1,400 | ₩1,353 | ₩1,394 | +2.97% | 9.1천 |
|---|
| 2026.07.20 | ₩1,327 | ₩1,420 | ₩1,313 | ₩1,420 | +7.07% | 9.4천 |
|---|
| 2026.07.17 | ₩1,367 | ₩1,394 | ₩1,367 | ₩1,374 | +0.49% | 4.8천 |
|---|
| 2026.07.16 | ₩1,420 | ₩1,420 | ₩1,353 | ₩1,353 | -4.72% | 1.2만 |
|---|
| 2026.07.15 | ₩1,367 | ₩1,441 | ₩1,353 | ₩1,420 | +3.92% | 2.1만 |
|---|
| 2026.07.14 | ₩1,380 | ₩1,407 | ₩1,353 | ₩1,407 | +1.94% | 9.1천 |
|---|
| 2026.07.13 | ₩1,367 | ₩1,447 | ₩1,353 | ₩1,380 | +0.98% | 1.8만 |
|---|
| 2026.07.10 | ₩1,315 | ₩1,434 | ₩1,315 | ₩1,434 | +9.07% | 7.2천 |
|---|
| 2026.07.09 | ₩1,420 | ₩1,568 | ₩1,273 | ₩1,380 | -2.83% | 31만 |
|---|
| 2026.07.08 | ₩1,290 | ₩1,434 | ₩1,290 | ₩1,420 | +10.07% | 1.8만 |
|---|
| 2026.07.07 | ₩1,333 | ₩1,439 | ₩1,293 | ₩1,327 | -0.50% | 1.6만 |
|---|
| 2026.07.06 | ₩1,353 | ₩1,394 | ₩1,333 | ₩1,348 | -0.40% | 5만 |
|---|
| 2026.07.02 | ₩1,367 | ₩1,407 | ₩1,353 | ₩1,380 | +0.98% | 1.2만 |
|---|
| 2026.07.01 | ₩1,400 | ₩1,400 | ₩1,353 | ₩1,380 | -1.44% | 1.2만 |
|---|
| 2026.06.30 | ₩1,380 | ₩1,434 | ₩1,380 | ₩1,394 | +0.97% | 3만 |
|---|
| 2026.06.29 | ₩1,353 | ₩1,396 | ₩1,313 | ₩1,367 | +0.99% | 2.1만 |
|---|
| 2026.06.26 | ₩1,327 | ₩1,407 | ₩1,280 | ₩1,353 | +2.02% | 5.2만 |
|---|
| 2026.06.25 | ₩1,422 | ₩1,447 | ₩1,340 | ₩1,367 | -3.86% | 3만 |
|---|
| 2026.06.24 | ₩1,420 | ₩1,501 | ₩1,407 | ₩1,447 | +1.89% | 2.6만 |
|---|
| 2026.06.23 | ₩1,474 | ₩1,514 | ₩1,447 | ₩1,474 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩1,474 | ₩1,541 | ₩1,443 | ₩1,514 | +2.73% | 4.6만 |
|---|
| 2026.06.18 | ₩1,568 | ₩1,581 | ₩1,420 | ₩1,501 | -4.27% | 7만 |
|---|
| 2026.06.17 | ₩1,407 | ₩1,568 | ₩1,394 | ₩1,554 | +10.48% | 20.7만 |
|---|
| 2026.06.16 | ₩1,367 | ₩1,467 | ₩1,353 | ₩1,434 | +4.90% | 5.4만 |
|---|
| 2026.06.15 | ₩1,273 | ₩1,501 | ₩1,273 | ₩1,407 | +10.53% | 10만 |
|---|
| 2026.06.12 | ₩1,434 | ₩1,474 | ₩1,273 | ₩1,278 | -10.84% | 23.6만 |
|---|
| 2026.06.11 | ₩1,273 | ₩1,581 | ₩1,261 | ₩1,461 | +14.74% | 43.3만 |
|---|
| 2026.06.10 | ₩1,380 | ₩1,528 | ₩1,234 | ₩1,278 | -7.38% | 37.8만 |
|---|
| 2026.06.09 | ₩1,193 | ₩1,608 | ₩1,144 | ₩1,528 | +28.09% | 164.6만 |
|---|
| 2026.06.08 | ₩1,106 | ₩2,720 | ₩1,104 | ₩1,305 | +18.06% | 5561.2만 |
|---|
| 2026.06.05 | ₩1,069 | ₩1,315 | ₩1,002 | ₩1,112 | +4.01% | 266.9만 |
|---|
| 2026.06.04 | ₩1,206 | ₩1,246 | ₩1,167 | ₩1,167 | -3.22% | 7.3만 |
|---|
| 2026.06.03 | ₩1,270 | ₩1,313 | ₩1,139 | ₩1,167 | -8.12% | 1.6만 |
|---|
| 2026.06.02 | ₩1,144 | ₩1,313 | ₩1,132 | ₩1,199 | +4.80% | 5만 |
|---|
| 2026.06.01 | ₩1,231 | ₩1,273 | ₩1,206 | ₩1,206 | -2.07% | 6.2천 |
|---|
| 2026.05.29 | ₩1,260 | ₩1,286 | ₩1,206 | ₩1,231 | -2.23% | 1.3만 |
|---|
| 2026.05.28 | ₩1,266 | ₩1,300 | ₩1,237 | ₩1,250 | -1.27% | 6.9천 |
|---|
| 2026.05.27 | ₩1,280 | ₩1,340 | ₩1,237 | ₩1,237 | -3.35% | 7.7천 |
|---|
| 2026.05.26 | ₩1,313 | ₩1,339 | ₩1,219 | ₩1,280 | -2.55% | 1.1만 |
|---|
| 2026.05.22 | ₩1,313 | ₩1,353 | ₩1,258 | ₩1,258 | -4.18% | 2.4만 |
|---|
| 2026.05.21 | ₩1,286 | ₩1,340 | ₩1,260 | ₩1,325 | +3.02% | 4만 |
|---|
| 2026.05.20 | ₩1,233 | ₩1,340 | ₩1,233 | ₩1,340 | +8.70% | 6.1만 |
|---|
| 2026.05.19 | ₩1,311 | ₩1,353 | ₩1,229 | ₩1,340 | +2.25% | 1.7만 |
|---|
| 2026.05.18 | ₩1,317 | ₩1,367 | ₩1,317 | ₩1,353 | +2.75% | 7.7천 |
|---|
| 2026.05.15 | ₩1,288 | ₩1,353 | ₩1,273 | ₩1,340 | +4.06% | 1.3만 |
|---|
| 2026.05.14 | ₩1,280 | ₩1,340 | ₩1,280 | ₩1,311 | +2.41% | 5.9천 |
|---|
| 2026.05.13 | ₩1,404 | ₩1,414 | ₩1,300 | ₩1,340 | -4.58% | 2.8만 |
|---|
| 2026.05.12 | ₩1,424 | ₩1,424 | ₩1,307 | ₩1,352 | -5.08% | 1만 |
|---|
| 2026.05.11 | ₩1,441 | ₩1,441 | ₩1,286 | ₩1,286 | -10.70% | 1.7만 |
|---|
| 2026.05.08 | ₩1,382 | ₩1,447 | ₩1,382 | ₩1,434 | +3.78% | 6.7천 |
|---|
| 2026.05.07 | ₩1,447 | ₩1,568 | ₩1,407 | ₩1,501 | +3.70% | 2만 |
|---|
| 2026.05.06 | ₩1,461 | ₩1,461 | ₩1,394 | ₩1,447 | -0.92% | 7.7천 |
|---|
| 2026.05.05 | ₩1,380 | ₩1,434 | ₩1,380 | ₩1,420 | +2.91% | 5.4천 |
|---|
| 2026.05.04 | ₩1,382 | ₩1,514 | ₩1,382 | ₩1,477 | +6.89% | 6.7천 |
|---|
| 2026.05.01 | ₩1,447 | ₩1,554 | ₩1,427 | ₩1,554 | +7.41% | 6.3천 |
|---|
| 2026.04.30 | ₩1,548 | ₩1,548 | ₩1,394 | ₩1,447 | -6.49% | 4.9천 |
|---|
| 2026.04.29 | ₩1,521 | ₩1,521 | ₩1,441 | ₩1,501 | -1.32% | 2.7천 |
|---|
| 2026.04.28 | ₩1,554 | ₩1,554 | ₩1,380 | ₩1,530 | -1.55% | 1.1만 |
|---|
| 2026.04.27 | ₩1,568 | ₩1,605 | ₩1,487 | ₩1,554 | -0.85% | 7천 |
|---|
| 2026.04.24 | ₩1,620 | ₩1,620 | ₩1,541 | ₩1,554 | -4.05% | 1.4만 |
|---|
| 2026.04.23 | ₩1,595 | ₩1,595 | ₩1,528 | ₩1,568 | -1.68% | 1.1만 |
|---|
| 2026.04.22 | ₩1,581 | ₩1,662 | ₩1,514 | ₩1,635 | +3.39% | 2.3만 |
|---|
| 2026.04.21 | ₩1,595 | ₩1,742 | ₩1,508 | ₩1,528 | -4.20% | 2.4만 |
|---|
| 2026.04.20 | ₩1,461 | ₩1,608 | ₩1,461 | ₩1,595 | +9.17% | 3.1만 |
|---|
| 2026.04.17 | ₩1,528 | ₩1,620 | ₩1,474 | ₩1,514 | -0.88% | 1.7만 |
|---|
| 2026.04.16 | ₩1,528 | ₩1,554 | ₩1,501 | ₩1,528 | 0.00% | 7.4천 |
|---|
| 2026.04.15 | ₩1,501 | ₩1,528 | ₩1,463 | ₩1,482 | -1.25% | 2.9만 |
|---|
| 2026.04.14 | ₩1,407 | ₩1,474 | ₩1,407 | ₩1,447 | +2.86% | 5.1만 |
|---|
| 2026.04.13 | ₩1,380 | ₩1,487 | ₩1,380 | ₩1,420 | +2.91% | 2.1만 |
|---|
| 2026.04.10 | ₩1,420 | ₩1,461 | ₩1,370 | ₩1,447 | +1.89% | 1.3만 |
|---|
| 2026.04.09 | ₩1,554 | ₩1,562 | ₩1,340 | ₩1,461 | -6.03% | 3.8만 |
|---|
| 2026.04.08 | ₩1,313 | ₩1,702 | ₩1,313 | ₩1,514 | +15.31% | 58.7만 |
|---|
| 2026.04.07 | ₩1,311 | ₩1,311 | ₩1,233 | ₩1,233 | -5.93% | 7.6천 |
|---|
| 2026.04.06 | ₩1,240 | ₩1,300 | ₩1,237 | ₩1,250 | +0.86% | 2.8만 |
|---|
| 2026.04.02 | ₩1,205 | ₩1,327 | ₩1,193 | ₩1,240 | +2.89% | 5.9만 |
|---|
| 2026.04.01 | ₩1,221 | ₩1,233 | ₩1,193 | ₩1,223 | +0.22% | 1.7만 |
|---|
| 2026.03.31 | ₩1,233 | ₩1,313 | ₩1,119 | ₩1,246 | +1.09% | 9.7만 |
|---|
| 2026.03.30 | ₩1,327 | ₩1,367 | ₩1,233 | ₩1,319 | -0.61% | 3.3만 |
|---|
| 2026.03.27 | ₩1,367 | ₩1,367 | ₩1,300 | ₩1,353 | -0.98% | 1.6만 |
|---|
| 2026.03.26 | ₩1,340 | ₩1,367 | ₩1,286 | ₩1,300 | -3.00% | 2.8만 |
|---|
| 2026.03.25 | ₩1,327 | ₩1,380 | ₩1,327 | ₩1,367 | +3.03% | 8천 |
|---|
| 2026.03.24 | ₩1,353 | ₩1,380 | ₩1,340 | ₩1,343 | -0.79% | 2.4만 |
|---|
| 2026.03.23 | ₩1,337 | ₩1,353 | ₩1,277 | ₩1,353 | +1.20% | 2.1만 |
|---|
| 2026.03.20 | ₩1,286 | ₩1,380 | ₩1,274 | ₩1,367 | +6.25% | 1.4만 |
|---|
| 2026.03.19 | ₩1,380 | ₩1,380 | ₩1,313 | ₩1,353 | -1.94% | 8.2천 |
|---|
| 2026.03.18 | ₩1,380 | ₩1,407 | ₩1,353 | ₩1,353 | -1.94% | 6.4천 |
|---|
| 2026.03.17 | ₩1,398 | ₩1,428 | ₩1,394 | ₩1,407 | +0.67% | 2.5만 |
|---|
| 2026.03.16 | ₩1,367 | ₩1,420 | ₩1,260 | ₩1,414 | +3.43% | 4.2만 |
|---|
| 2026.03.13 | ₩1,320 | ₩1,384 | ₩1,233 | ₩1,313 | -0.51% | 1.2만 |
|---|
| 2026.03.12 | ₩1,327 | ₩1,387 | ₩1,320 | ₩1,333 | +0.51% | 5.6천 |
|---|
| 2026.03.11 | ₩1,353 | ₩1,415 | ₩1,341 | ₩1,374 | +1.49% | 2.9천 |
|---|
| 2026.03.10 | ₩1,380 | ₩1,407 | ₩1,327 | ₩1,407 | +1.94% | 6.9천 |
|---|
| 2026.03.09 | ₩1,340 | ₩1,380 | ₩1,327 | ₩1,380 | +3.00% | 5.1천 |
|---|
| 2026.03.06 | ₩1,340 | ₩1,380 | ₩1,327 | ₩1,374 | +2.50% | 1.1만 |
|---|
| 2026.03.05 | ₩1,290 | ₩1,327 | ₩1,229 | ₩1,327 | +2.80% | 1.5만 |
|---|
| 2026.03.04 | ₩1,260 | ₩1,327 | ₩1,242 | ₩1,282 | +1.81% | 1.4만 |
|---|
| 2026.03.03 | ₩1,126 | ₩1,260 | ₩1,126 | ₩1,244 | +10.48% | 9.4천 |
|---|
| 2026.03.02 | ₩1,193 | ₩1,260 | ₩1,193 | ₩1,260 | +5.62% | 9.6천 |
|---|
| 2026.02.27 | ₩1,327 | ₩1,327 | ₩1,206 | ₩1,273 | -4.04% | 4.8천 |
|---|
| 2026.02.26 | ₩1,286 | ₩1,340 | ₩1,273 | ₩1,302 | +1.25% | 4.2천 |
|---|
| 2026.02.25 | ₩1,360 | ₩1,407 | ₩1,313 | ₩1,340 | -1.48% | 8.3천 |
|---|
| 2026.02.24 | ₩1,320 | ₩1,367 | ₩1,320 | ₩1,325 | +0.41% | 9.1천 |
|---|
| 2026.02.23 | ₩1,394 | ₩1,420 | ₩1,340 | ₩1,353 | -2.88% | 9.2천 |
|---|
| 2026.02.20 | ₩1,380 | ₩1,461 | ₩1,340 | ₩1,367 | -0.97% | 8.5천 |
|---|
| 2026.02.19 | ₩1,340 | ₩1,340 | ₩1,313 | ₩1,327 | -1.00% | 2.1천 |
|---|
| 2026.02.18 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 3.5천 |
|---|
| 2026.02.17 | ₩1,380 | ₩1,380 | ₩1,332 | ₩1,332 | -3.50% | 1.2만 |
|---|
| 2026.02.13 | ₩1,353 | ₩1,367 | ₩1,340 | ₩1,367 | +0.99% | 9.2천 |
|---|
| 2026.02.12 | ₩1,412 | ₩1,447 | ₩1,324 | ₩1,340 | -5.12% | 2.8만 |
|---|
| 2026.02.11 | ₩1,474 | ₩1,487 | ₩1,353 | ₩1,407 | -4.55% | 2.6만 |
|---|
| 2026.02.10 | ₩1,447 | ₩1,487 | ₩1,434 | ₩1,447 | 0.00% | 8.3천 |
|---|
| 2026.02.09 | ₩1,434 | ₩1,474 | ₩1,407 | ₩1,420 | -0.93% | 7.6천 |
|---|
| 2026.02.06 | ₩1,407 | ₩1,461 | ₩1,407 | ₩1,447 | +2.86% | 1.1만 |
|---|
| 2026.02.05 | ₩1,368 | ₩1,420 | ₩1,368 | ₩1,407 | +2.84% | 1.6만 |
|---|
| 2026.02.04 | ₩1,447 | ₩1,447 | ₩1,341 | ₩1,367 | -5.56% | 2.3만 |
|---|
| 2026.02.03 | ₩1,461 | ₩1,461 | ₩1,380 | ₩1,420 | -2.75% | 1.4만 |
|---|
| 2026.02.02 | ₩1,447 | ₩1,487 | ₩1,420 | ₩1,461 | +0.93% | 2.3만 |
|---|
| 2026.01.30 | ₩1,420 | ₩1,474 | ₩1,394 | ₩1,420 | 0.00% | 1.5만 |
|---|
| 2026.01.29 | ₩1,461 | ₩1,474 | ₩1,367 | ₩1,367 | -6.42% | 1.9만 |
|---|
| 2026.01.28 | ₩1,528 | ₩1,528 | ₩1,461 | ₩1,461 | -4.39% | 1.7만 |
|---|
| 2026.01.27 | ₩1,541 | ₩1,561 | ₩1,467 | ₩1,467 | -4.78% | 2.7만 |
|---|
| 2026.01.26 | ₩1,568 | ₩1,579 | ₩1,541 | ₩1,554 | -0.85% | 1.3만 |
|---|
| 2026.01.23 | ₩1,569 | ₩1,621 | ₩1,541 | ₩1,575 | +0.34% | 5.6만 |
|---|
| 2026.01.22 | ₩1,608 | ₩1,608 | ₩1,568 | ₩1,595 | -0.83% | 1.1만 |
|---|
| 2026.01.21 | ₩1,635 | ₩1,635 | ₩1,595 | ₩1,595 | -2.46% | 2.3만 |
|---|
| 2026.01.20 | ₩1,648 | ₩1,662 | ₩1,608 | ₩1,635 | -0.81% | 1.8만 |
|---|
| 2026.01.16 | ₩1,662 | ₩1,675 | ₩1,608 | ₩1,662 | 0.00% | 2.8만 |
|---|
| 2026.01.15 | ₩1,675 | ₩1,675 | ₩1,608 | ₩1,642 | -2.00% | 3.2만 |
|---|
| 2026.01.14 | ₩1,621 | ₩1,682 | ₩1,621 | ₩1,662 | +2.48% | 1.4만 |
|---|
| 2026.01.13 | ₩1,581 | ₩1,688 | ₩1,581 | ₩1,675 | +5.93% | 1.3만 |
|---|
| 2026.01.12 | ₩1,662 | ₩1,742 | ₩1,662 | ₩1,688 | +1.61% | 2.9만 |
|---|
| 2026.01.09 | ₩1,621 | ₩1,662 | ₩1,528 | ₩1,635 | +0.83% | 4.1만 |
|---|
| 2026.01.08 | ₩1,532 | ₩1,581 | ₩1,532 | ₩1,554 | +1.49% | 1.5만 |
|---|
| 2026.01.07 | ₩1,608 | ₩1,608 | ₩1,541 | ₩1,588 | -1.25% | 2.5만 |
|---|
| 2026.01.06 | ₩1,648 | ₩1,648 | ₩1,554 | ₩1,595 | -3.25% | 2.3만 |
|---|
| 2026.01.05 | ₩1,648 | ₩1,648 | ₩1,467 | ₩1,608 | -2.44% | 2.6만 |
|---|
| 2026.01.02 | ₩1,804 | ₩1,804 | ₩1,514 | ₩1,581 | -12.33% | 2.5만 |
|---|
| 2025.12.31 | ₩1,675 | ₩1,715 | ₩1,434 | ₩1,447 | -13.60% | 7.3만 |
|---|
| 2025.12.30 | ₩1,581 | ₩1,729 | ₩1,581 | ₩1,621 | +2.54% | 6.5만 |
|---|
| 2025.12.29 | ₩1,588 | ₩1,687 | ₩1,534 | ₩1,608 | +1.27% | 4.8만 |
|---|
| 2025.12.26 | ₩1,662 | ₩1,662 | ₩1,568 | ₩1,621 | -2.42% | 3.8만 |
|---|
| 2025.12.24 | ₩1,715 | ₩1,809 | ₩1,655 | ₩1,715 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩1,662 | ₩1,836 | ₩1,662 | ₩1,755 | +5.65% | 9.1만 |
|---|
| 2025.12.22 | ₩1,675 | ₩1,742 | ₩1,648 | ₩1,662 | -0.80% | 10.1만 |
|---|
| 2025.12.19 | ₩1,702 | ₩1,762 | ₩1,621 | ₩1,675 | -1.57% | 9.1만 |
|---|
| 2025.12.18 | ₩1,467 | ₩1,997 | ₩1,467 | ₩1,702 | +15.98% | 135.4만 |
|---|
| 2025.12.17 | ₩1,541 | ₩1,595 | ₩1,407 | ₩1,407 | -8.70% | 5.8만 |
|---|
| 2025.12.16 | ₩1,528 | ₩1,595 | ₩1,501 | ₩1,514 | -0.88% | 5.1만 |
|---|
| 2025.12.15 | ₩1,474 | ₩1,561 | ₩1,474 | ₩1,541 | +4.55% | 3.4만 |
|---|
| 2025.12.12 | ₩1,461 | ₩1,501 | ₩1,461 | ₩1,474 | +0.92% | 2.6만 |
|---|
| 2025.12.11 | ₩1,528 | ₩1,528 | ₩1,474 | ₩1,474 | -3.51% | 1.2만 |
|---|
| 2025.12.10 | ₩1,501 | ₩1,561 | ₩1,487 | ₩1,528 | +1.79% | 1.8만 |
|---|
| 2025.12.09 | ₩1,541 | ₩1,596 | ₩1,514 | ₩1,541 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩1,541 | ₩1,588 | ₩1,420 | ₩1,541 | 0.00% | 4.2만 |
|---|
| 2025.12.05 | ₩1,528 | ₩1,568 | ₩1,501 | ₩1,568 | +2.63% | 1.5만 |
|---|
| 2025.12.04 | ₩1,487 | ₩1,597 | ₩1,415 | ₩1,554 | +4.50% | 6.5만 |
|---|
| 2025.12.03 | ₩1,635 | ₩1,635 | ₩1,487 | ₩1,514 | -7.38% | 4.5만 |
|---|
| 2025.12.02 | ₩1,581 | ₩1,715 | ₩1,568 | ₩1,621 | +2.54% | 9.7만 |
|---|
| 2025.12.01 | ₩1,402 | ₩1,702 | ₩1,353 | ₩1,581 | +12.81% | 34만 |
|---|
| 2025.11.28 | ₩1,353 | ₩1,353 | ₩1,265 | ₩1,333 | -1.49% | 9천 |
|---|
| 2025.11.26 | ₩1,313 | ₩1,394 | ₩1,264 | ₩1,313 | 0.00% | 3.7만 |
|---|
| 2025.11.25 | ₩1,079 | ₩1,447 | ₩1,073 | ₩1,353 | +25.47% | 15.6만 |
|---|
| 2025.11.24 | ₩1,045 | ₩1,256 | ₩965 | ₩1,194 | +14.23% | 7.9만 |
|---|
| 2025.11.21 | ₩1,205 | ₩1,248 | ₩878 | ₩1,059 | -12.12% | 27.8만 |
|---|
| 2025.11.20 | ₩1,249 | ₩1,258 | ₩1,225 | ₩1,248 | -0.11% | 8만 |
|---|
| 2025.11.19 | ₩1,142 | ₩1,240 | ₩1,140 | ₩1,222 | +7.04% | 20.3만 |
|---|
| 2025.11.18 | ₩1,270 | ₩1,300 | ₩1,152 | ₩1,205 | -5.17% | 538.7만 |
|---|
| 2025.11.17 | ₩978 | ₩1,032 | ₩951 | ₩1,005 | +2.74% | 204.7만 |
|---|
| 2025.11.14 | ₩1,021 | ₩1,072 | ₩974 | ₩1,006 | -1.44% | 7.6만 |
|---|
| 2025.11.13 | ₩1,203 | ₩1,226 | ₩1,040 | ₩1,077 | -10.47% | 9.8만 |
|---|
| 2025.11.12 | ₩1,266 | ₩1,286 | ₩1,206 | ₩1,258 | -0.63% | 2.9만 |
|---|
| 2025.11.11 | ₩1,367 | ₩1,367 | ₩1,218 | ₩1,290 | -5.59% | 3.2만 |
|---|
| 2025.11.10 | ₩1,340 | ₩1,340 | ₩1,293 | ₩1,294 | -3.40% | 3만 |
|---|
| 2025.11.07 | ₩1,400 | ₩1,407 | ₩1,246 | ₩1,286 | -8.13% | 8.4만 |
|---|
| 2025.11.06 | ₩1,420 | ₩1,487 | ₩1,360 | ₩1,434 | +0.94% | 7.3만 |
|---|
| 2025.11.05 | ₩1,447 | ₩1,541 | ₩1,394 | ₩1,394 | -3.70% | 8.4만 |
|---|
| 2025.11.04 | ₩1,541 | ₩1,541 | ₩1,434 | ₩1,474 | -4.35% | 6.8만 |
|---|
| 2025.11.03 | ₩1,581 | ₩1,635 | ₩1,541 | ₩1,568 | -0.85% | 4.9만 |
|---|
| 2025.10.31 | ₩1,662 | ₩1,742 | ₩1,595 | ₩1,635 | -1.61% | 5.1만 |
|---|
| 2025.10.30 | ₩1,769 | ₩1,809 | ₩1,662 | ₩1,722 | -2.65% | 3.4만 |
|---|
| 2025.10.29 | ₩1,655 | ₩1,863 | ₩1,635 | ₩1,769 | +6.88% | 11.5만 |
|---|
| 2025.10.28 | ₩1,526 | ₩1,809 | ₩1,474 | ₩1,675 | +9.75% | 24.2만 |
|---|
| 2025.10.27 | ₩1,554 | ₩1,593 | ₩1,474 | ₩1,501 | -3.45% | 6.2만 |
|---|
| 2025.10.24 | ₩1,608 | ₩1,612 | ₩1,508 | ₩1,541 | -4.17% | 5.1만 |
|---|
| 2025.10.23 | ₩1,648 | ₩1,694 | ₩1,474 | ₩1,581 | -4.07% | 19.4만 |
|---|
| 2025.10.22 | ₩1,782 | ₩1,809 | ₩1,675 | ₩1,729 | -3.01% | 9만 |
|---|
| 2025.10.21 | ₩1,809 | ₩1,810 | ₩1,769 | ₩1,796 | -0.74% | 4.2만 |
|---|
| 2025.10.20 | ₩1,809 | ₩1,863 | ₩1,770 | ₩1,809 | 0.00% | 3.9만 |
|---|
| 2025.10.17 | ₩1,836 | ₩1,889 | ₩1,801 | ₩1,822 | -0.73% | 3만 |
|---|
| 2025.10.16 | ₩1,889 | ₩1,903 | ₩1,837 | ₩1,876 | -0.71% | 4.2만 |
|---|
| 2025.10.15 | ₩1,876 | ₩1,903 | ₩1,796 | ₩1,863 | -0.71% | 4만 |
|---|
| 2025.10.14 | ₩1,876 | ₩1,916 | ₩1,851 | ₩1,876 | 0.00% | 3.2만 |
|---|
| 2025.10.13 | ₩1,876 | ₩1,997 | ₩1,796 | ₩1,916 | +2.14% | 12.9만 |
|---|
| 2025.10.10 | ₩1,943 | ₩1,970 | ₩1,729 | ₩1,796 | -7.59% | 18.8만 |
|---|