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 | ₩1,199 | ₩1,274 | ₩1,199 | ₩1,234 | +2.91% | 6.2천 |
| 2026.10.08 | ₩1,274 | ₩1,301 | ₩1,228 | ₩1,234 | -3.16% | 2.7만 |
| 2026.10.07 | ₩1,167 | ₩1,301 | ₩1,167 | ₩1,258 | +7.82% | 2.6만 |
| 2026.10.06 | ₩1,140 | ₩1,314 | ₩1,140 | ₩1,309 | +14.82% | 12.9만 |
| 2026.10.05 | ₩1,194 | ₩1,220 | ₩1,100 | ₩1,179 | -1.24% | 7만 |
| 2026.10.02 | ₩1,073 | ₩1,167 | ₩1,073 | ₩1,153 | +7.50% | 5.7만 |
| 2026.10.01 | ₩1,100 | ₩1,113 | ₩1,086 | ₩1,101 | +0.12% | 8.7천 |
| 2026.09.30 | ₩1,153 | ₩1,220 | ₩1,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,073 |
| -6.98% |
| 11.1만 |
| 2026.09.29 | ₩1,114 | ₩1,245 | ₩1,086 | ₩1,124 | +0.84% | 43.6만 |
|---|
| 2026.09.28 | ₩1,100 | ₩1,194 | ₩1,100 | ₩1,194 | +8.54% | 2.2만 |
|---|
| 2026.09.25 | ₩1,113 | ₩1,153 | ₩1,106 | ₩1,152 | +3.49% | 4.7만 |
|---|
| 2026.09.24 | ₩1,108 | ₩1,128 | ₩1,086 | ₩1,127 | +1.69% | 5.1천 |
|---|
| 2026.09.23 | ₩1,093 | ₩1,167 | ₩1,093 | ₩1,163 | +6.38% | 1.2만 |
|---|
| 2026.09.22 | ₩1,194 | ₩1,194 | ₩1,086 | ₩1,102 | -7.64% | 4.1만 |
|---|
| 2026.09.21 | ₩1,195 | ₩1,195 | ₩1,123 | ₩1,145 | -4.15% | 9.8천 |
|---|
| 2026.09.18 | ₩1,140 | ₩1,220 | ₩1,088 | ₩1,137 | -0.24% | 6.5만 |
|---|
| 2026.09.17 | ₩1,050 | ₩1,194 | ₩1,047 | ₩1,194 | +13.67% | 6.7만 |
|---|
| 2026.09.16 | ₩999 | ₩1,100 | ₩958 | ₩1,038 | +3.89% | 10.3만 |
|---|
| 2026.09.15 | ₩1,006 | ₩1,073 | ₩992 | ₩1,014 | +0.80% | 3.5만 |
|---|
| 2026.09.14 | ₩1,010 | ₩1,073 | ₩941 | ₩1,023 | +1.33% | 3.9만 |
|---|
| 2026.09.11 | ₩1,086 | ₩1,089 | ₩905 | ₩963 | -11.36% | 22.8만 |
|---|
| 2026.09.10 | ₩1,086 | ₩1,100 | ₩1,066 | ₩1,100 | +1.23% | 4.3만 |
|---|
| 2026.09.09 | ₩1,078 | ₩1,139 | ₩1,073 | ₩1,136 | +5.35% | 2.6만 |
|---|
| 2026.09.08 | ₩1,073 | ₩1,140 | ₩1,073 | ₩1,140 | +6.25% | 4만 |
|---|
| 2026.09.04 | ₩1,074 | ₩1,139 | ₩1,074 | ₩1,137 | +5.87% | 3.9만 |
|---|
| 2026.09.03 | ₩1,080 | ₩1,147 | ₩1,073 | ₩1,086 | +0.62% | 4.3만 |
|---|
| 2026.09.02 | ₩1,086 | ₩1,127 | ₩1,055 | ₩1,119 | +2.96% | 4.2만 |
|---|
| 2026.09.01 | ₩1,117 | ₩1,127 | ₩1,073 | ₩1,096 | -1.92% | 9.4만 |
|---|
| 2026.08.31 | ₩1,163 | ₩1,204 | ₩1,096 | ₩1,152 | -0.92% | 20.2만 |
|---|
| 2026.08.28 | ₩1,301 | ₩1,301 | ₩1,080 | ₩1,267 | -2.58% | 170.2만 |
|---|
| 2026.08.27 | ₩1,381 | ₩1,448 | ₩1,287 | ₩1,301 | -5.83% | 1024.3만 |
|---|
| 2026.08.26 | ₩1,328 | ₩1,381 | ₩1,274 | ₩1,274 | -4.04% | 3.2만 |
|---|
| 2026.08.25 | ₩1,314 | ₩1,381 | ₩1,314 | ₩1,368 | +4.08% | 1.1만 |
|---|
| 2026.08.24 | ₩1,388 | ₩1,388 | ₩1,316 | ₩1,376 | -0.87% | 1.2만 |
|---|
| 2026.08.21 | ₩1,341 | ₩1,381 | ₩1,338 | ₩1,368 | +2.00% | 2만 |
|---|
| 2026.08.20 | ₩1,448 | ₩1,448 | ₩1,341 | ₩1,380 | -4.72% | 9만 |
|---|
| 2026.08.19 | ₩1,395 | ₩1,432 | ₩1,381 | ₩1,408 | +0.96% | 2.1천 |
|---|
| 2026.08.18 | ₩1,368 | ₩1,436 | ₩1,368 | ₩1,381 | +0.98% | 1.9천 |
|---|
| 2026.08.17 | ₩1,447 | ₩1,447 | ₩1,355 | ₩1,400 | -3.24% | 9.6천 |
|---|
| 2026.08.14 | ₩1,408 | ₩1,452 | ₩1,368 | ₩1,395 | -0.95% | 1.4만 |
|---|
| 2026.08.13 | ₩1,428 | ₩1,448 | ₩1,381 | ₩1,408 | -1.41% | 2.1만 |
|---|
| 2026.08.12 | ₩1,395 | ₩1,466 | ₩1,368 | ₩1,381 | -0.96% | 6만 |
|---|
| 2026.08.11 | ₩1,408 | ₩1,475 | ₩1,408 | ₩1,475 | +4.76% | 1.6만 |
|---|
| 2026.08.10 | ₩1,456 | ₩1,456 | ₩1,408 | ₩1,448 | -0.55% | 1.4만 |
|---|
| 2026.08.07 | ₩1,381 | ₩1,408 | ₩1,368 | ₩1,408 | +1.94% | 6천 |
|---|
| 2026.08.06 | ₩1,448 | ₩1,462 | ₩1,355 | ₩1,408 | -2.78% | 5.9천 |
|---|
| 2026.08.05 | ₩1,375 | ₩1,475 | ₩1,328 | ₩1,435 | +4.39% | 2만 |
|---|
| 2026.08.04 | ₩1,381 | ₩1,435 | ₩1,381 | ₩1,381 | 0.00% | 9.9천 |
|---|
| 2026.08.03 | ₩1,406 | ₩1,408 | ₩1,381 | ₩1,388 | -1.24% | 6.7천 |
|---|
| 2026.07.31 | ₩1,328 | ₩1,400 | ₩1,328 | ₩1,395 | +5.05% | 9.1천 |
|---|
| 2026.07.30 | ₩1,375 | ₩1,395 | ₩1,355 | ₩1,355 | -1.46% | 4.7천 |
|---|
| 2026.07.29 | ₩1,341 | ₩1,395 | ₩1,341 | ₩1,395 | +4.00% | 5.7천 |
|---|
| 2026.07.28 | ₩1,355 | ₩1,381 | ₩1,353 | ₩1,368 | +0.99% | 3.8만 |
|---|
| 2026.07.27 | ₩1,355 | ₩1,380 | ₩1,355 | ₩1,355 | 0.00% | 5.3천 |
|---|
| 2026.07.24 | ₩1,355 | ₩1,435 | ₩1,355 | ₩1,388 | +2.48% | 6.7천 |
|---|
| 2026.07.23 | ₩1,388 | ₩1,435 | ₩1,368 | ₩1,368 | -1.45% | 1.6만 |
|---|
| 2026.07.22 | ₩1,395 | ₩1,435 | ₩1,355 | ₩1,355 | -2.88% | 1.3만 |
|---|
| 2026.07.21 | ₩1,355 | ₩1,401 | ₩1,355 | ₩1,395 | +2.97% | 9.1천 |
|---|
| 2026.07.20 | ₩1,328 | ₩1,422 | ₩1,314 | ₩1,422 | +7.07% | 9.4천 |
|---|
| 2026.07.17 | ₩1,368 | ₩1,395 | ₩1,368 | ₩1,375 | +0.49% | 4.8천 |
|---|
| 2026.07.16 | ₩1,422 | ₩1,422 | ₩1,355 | ₩1,355 | -4.72% | 1.2만 |
|---|
| 2026.07.15 | ₩1,368 | ₩1,442 | ₩1,355 | ₩1,422 | +3.92% | 2.1만 |
|---|
| 2026.07.14 | ₩1,381 | ₩1,408 | ₩1,355 | ₩1,408 | +1.94% | 9.1천 |
|---|
| 2026.07.13 | ₩1,368 | ₩1,448 | ₩1,355 | ₩1,381 | +0.98% | 1.8만 |
|---|
| 2026.07.10 | ₩1,316 | ₩1,435 | ₩1,316 | ₩1,435 | +9.07% | 7.2천 |
|---|
| 2026.07.09 | ₩1,422 | ₩1,569 | ₩1,274 | ₩1,381 | -2.83% | 31만 |
|---|
| 2026.07.08 | ₩1,292 | ₩1,435 | ₩1,292 | ₩1,422 | +10.07% | 1.8만 |
|---|
| 2026.07.07 | ₩1,334 | ₩1,440 | ₩1,294 | ₩1,328 | -0.50% | 1.6만 |
|---|
| 2026.07.06 | ₩1,355 | ₩1,395 | ₩1,334 | ₩1,349 | -0.40% | 5만 |
|---|
| 2026.07.02 | ₩1,368 | ₩1,408 | ₩1,355 | ₩1,381 | +0.98% | 1.2만 |
|---|
| 2026.07.01 | ₩1,401 | ₩1,401 | ₩1,355 | ₩1,381 | -1.44% | 1.2만 |
|---|
| 2026.06.30 | ₩1,381 | ₩1,435 | ₩1,381 | ₩1,395 | +0.97% | 3만 |
|---|
| 2026.06.29 | ₩1,355 | ₩1,397 | ₩1,314 | ₩1,368 | +0.99% | 2.1만 |
|---|
| 2026.06.26 | ₩1,328 | ₩1,408 | ₩1,281 | ₩1,355 | +2.02% | 5.2만 |
|---|
| 2026.06.25 | ₩1,423 | ₩1,448 | ₩1,341 | ₩1,368 | -3.86% | 3만 |
|---|
| 2026.06.24 | ₩1,422 | ₩1,502 | ₩1,408 | ₩1,448 | +1.89% | 2.6만 |
|---|
| 2026.06.23 | ₩1,475 | ₩1,515 | ₩1,448 | ₩1,475 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩1,475 | ₩1,542 | ₩1,444 | ₩1,515 | +2.73% | 4.6만 |
|---|
| 2026.06.18 | ₩1,569 | ₩1,583 | ₩1,422 | ₩1,502 | -4.27% | 7만 |
|---|
| 2026.06.17 | ₩1,408 | ₩1,569 | ₩1,395 | ₩1,556 | +10.48% | 20.7만 |
|---|
| 2026.06.16 | ₩1,368 | ₩1,469 | ₩1,355 | ₩1,435 | +4.90% | 5.4만 |
|---|
| 2026.06.15 | ₩1,274 | ₩1,502 | ₩1,274 | ₩1,408 | +10.53% | 10만 |
|---|
| 2026.06.12 | ₩1,435 | ₩1,475 | ₩1,274 | ₩1,279 | -10.84% | 23.6만 |
|---|
| 2026.06.11 | ₩1,274 | ₩1,583 | ₩1,262 | ₩1,462 | +14.74% | 43.3만 |
|---|
| 2026.06.10 | ₩1,381 | ₩1,529 | ₩1,235 | ₩1,279 | -7.38% | 37.8만 |
|---|
| 2026.06.09 | ₩1,194 | ₩1,609 | ₩1,145 | ₩1,529 | +28.09% | 164.6만 |
|---|
| 2026.06.08 | ₩1,106 | ₩2,723 | ₩1,105 | ₩1,306 | +18.06% | 5561.2만 |
|---|
| 2026.06.05 | ₩1,070 | ₩1,316 | ₩1,003 | ₩1,113 | +4.01% | 266.9만 |
|---|
| 2026.06.04 | ₩1,207 | ₩1,247 | ₩1,168 | ₩1,168 | -3.22% | 7.3만 |
|---|
| 2026.06.03 | ₩1,271 | ₩1,314 | ₩1,140 | ₩1,168 | -8.12% | 1.6만 |
|---|
| 2026.06.02 | ₩1,145 | ₩1,314 | ₩1,133 | ₩1,200 | +4.80% | 5만 |
|---|
| 2026.06.01 | ₩1,233 | ₩1,274 | ₩1,207 | ₩1,207 | -2.07% | 6.2천 |
|---|
| 2026.05.29 | ₩1,261 | ₩1,287 | ₩1,207 | ₩1,233 | -2.23% | 1.3만 |
|---|
| 2026.05.28 | ₩1,267 | ₩1,301 | ₩1,238 | ₩1,251 | -1.27% | 6.9천 |
|---|
| 2026.05.27 | ₩1,281 | ₩1,341 | ₩1,238 | ₩1,238 | -3.35% | 7.7천 |
|---|
| 2026.05.26 | ₩1,314 | ₩1,340 | ₩1,220 | ₩1,281 | -2.55% | 1.1만 |
|---|
| 2026.05.22 | ₩1,314 | ₩1,355 | ₩1,259 | ₩1,259 | -4.18% | 2.4만 |
|---|
| 2026.05.21 | ₩1,287 | ₩1,341 | ₩1,261 | ₩1,326 | +3.02% | 4만 |
|---|
| 2026.05.20 | ₩1,234 | ₩1,341 | ₩1,234 | ₩1,341 | +8.70% | 6.1만 |
|---|
| 2026.05.19 | ₩1,312 | ₩1,355 | ₩1,230 | ₩1,341 | +2.25% | 1.7만 |
|---|
| 2026.05.18 | ₩1,318 | ₩1,368 | ₩1,318 | ₩1,355 | +2.75% | 7.7천 |
|---|
| 2026.05.15 | ₩1,289 | ₩1,355 | ₩1,274 | ₩1,341 | +4.06% | 1.3만 |
|---|
| 2026.05.14 | ₩1,281 | ₩1,341 | ₩1,281 | ₩1,312 | +2.41% | 5.9천 |
|---|
| 2026.05.13 | ₩1,406 | ₩1,415 | ₩1,301 | ₩1,341 | -4.58% | 2.8만 |
|---|
| 2026.05.12 | ₩1,426 | ₩1,426 | ₩1,308 | ₩1,353 | -5.08% | 1만 |
|---|
| 2026.05.11 | ₩1,442 | ₩1,442 | ₩1,287 | ₩1,287 | -10.70% | 1.7만 |
|---|
| 2026.05.08 | ₩1,383 | ₩1,448 | ₩1,383 | ₩1,435 | +3.78% | 6.7천 |
|---|
| 2026.05.07 | ₩1,448 | ₩1,569 | ₩1,408 | ₩1,502 | +3.70% | 2만 |
|---|
| 2026.05.06 | ₩1,462 | ₩1,462 | ₩1,395 | ₩1,448 | -0.92% | 7.7천 |
|---|
| 2026.05.05 | ₩1,381 | ₩1,435 | ₩1,381 | ₩1,422 | +2.91% | 5.4천 |
|---|
| 2026.05.04 | ₩1,383 | ₩1,515 | ₩1,383 | ₩1,478 | +6.89% | 6.7천 |
|---|
| 2026.05.01 | ₩1,448 | ₩1,556 | ₩1,428 | ₩1,556 | +7.41% | 6.3천 |
|---|
| 2026.04.30 | ₩1,549 | ₩1,549 | ₩1,395 | ₩1,448 | -6.49% | 4.9천 |
|---|
| 2026.04.29 | ₩1,522 | ₩1,522 | ₩1,442 | ₩1,502 | -1.32% | 2.7천 |
|---|
| 2026.04.28 | ₩1,556 | ₩1,556 | ₩1,381 | ₩1,532 | -1.55% | 1.1만 |
|---|
| 2026.04.27 | ₩1,569 | ₩1,607 | ₩1,489 | ₩1,556 | -0.85% | 7천 |
|---|
| 2026.04.24 | ₩1,621 | ₩1,621 | ₩1,542 | ₩1,556 | -4.05% | 1.4만 |
|---|
| 2026.04.23 | ₩1,596 | ₩1,596 | ₩1,529 | ₩1,569 | -1.68% | 1.1만 |
|---|
| 2026.04.22 | ₩1,583 | ₩1,663 | ₩1,515 | ₩1,636 | +3.39% | 2.3만 |
|---|
| 2026.04.21 | ₩1,596 | ₩1,743 | ₩1,509 | ₩1,529 | -4.20% | 2.4만 |
|---|
| 2026.04.20 | ₩1,462 | ₩1,609 | ₩1,462 | ₩1,596 | +9.17% | 3.1만 |
|---|
| 2026.04.17 | ₩1,529 | ₩1,621 | ₩1,475 | ₩1,515 | -0.88% | 1.7만 |
|---|
| 2026.04.16 | ₩1,529 | ₩1,556 | ₩1,502 | ₩1,529 | 0.00% | 7.4천 |
|---|
| 2026.04.15 | ₩1,502 | ₩1,529 | ₩1,465 | ₩1,483 | -1.25% | 2.9만 |
|---|
| 2026.04.14 | ₩1,408 | ₩1,475 | ₩1,408 | ₩1,448 | +2.86% | 5.1만 |
|---|
| 2026.04.13 | ₩1,381 | ₩1,489 | ₩1,381 | ₩1,422 | +2.91% | 2.1만 |
|---|
| 2026.04.10 | ₩1,422 | ₩1,462 | ₩1,371 | ₩1,448 | +1.89% | 1.3만 |
|---|
| 2026.04.09 | ₩1,556 | ₩1,564 | ₩1,341 | ₩1,462 | -6.03% | 3.8만 |
|---|
| 2026.04.08 | ₩1,314 | ₩1,703 | ₩1,314 | ₩1,515 | +15.31% | 58.7만 |
|---|
| 2026.04.07 | ₩1,312 | ₩1,312 | ₩1,234 | ₩1,234 | -5.93% | 7.6천 |
|---|
| 2026.04.06 | ₩1,241 | ₩1,301 | ₩1,238 | ₩1,251 | +0.86% | 2.8만 |
|---|
| 2026.04.02 | ₩1,206 | ₩1,328 | ₩1,194 | ₩1,241 | +2.89% | 5.9만 |
|---|
| 2026.04.01 | ₩1,222 | ₩1,234 | ₩1,194 | ₩1,224 | +0.22% | 1.7만 |
|---|
| 2026.03.31 | ₩1,234 | ₩1,314 | ₩1,120 | ₩1,247 | +1.09% | 9.7만 |
|---|
| 2026.03.30 | ₩1,328 | ₩1,368 | ₩1,234 | ₩1,320 | -0.61% | 3.3만 |
|---|
| 2026.03.27 | ₩1,368 | ₩1,368 | ₩1,301 | ₩1,355 | -0.98% | 1.6만 |
|---|
| 2026.03.26 | ₩1,341 | ₩1,368 | ₩1,287 | ₩1,301 | -3.00% | 2.8만 |
|---|
| 2026.03.25 | ₩1,328 | ₩1,381 | ₩1,328 | ₩1,368 | +3.03% | 8천 |
|---|
| 2026.03.24 | ₩1,355 | ₩1,381 | ₩1,341 | ₩1,344 | -0.79% | 2.4만 |
|---|
| 2026.03.23 | ₩1,338 | ₩1,355 | ₩1,278 | ₩1,355 | +1.20% | 2.1만 |
|---|
| 2026.03.20 | ₩1,287 | ₩1,381 | ₩1,275 | ₩1,368 | +6.25% | 1.4만 |
|---|
| 2026.03.19 | ₩1,381 | ₩1,381 | ₩1,314 | ₩1,355 | -1.94% | 8.2천 |
|---|
| 2026.03.18 | ₩1,381 | ₩1,408 | ₩1,355 | ₩1,355 | -1.94% | 6.4천 |
|---|
| 2026.03.17 | ₩1,399 | ₩1,430 | ₩1,395 | ₩1,408 | +0.67% | 2.5만 |
|---|
| 2026.03.16 | ₩1,368 | ₩1,422 | ₩1,261 | ₩1,415 | +3.43% | 4.2만 |
|---|
| 2026.03.13 | ₩1,321 | ₩1,385 | ₩1,234 | ₩1,314 | -0.51% | 1.2만 |
|---|
| 2026.03.12 | ₩1,328 | ₩1,388 | ₩1,321 | ₩1,334 | +0.51% | 5.6천 |
|---|
| 2026.03.11 | ₩1,355 | ₩1,416 | ₩1,342 | ₩1,375 | +1.49% | 2.9천 |
|---|
| 2026.03.10 | ₩1,381 | ₩1,408 | ₩1,328 | ₩1,408 | +1.94% | 6.9천 |
|---|
| 2026.03.09 | ₩1,341 | ₩1,381 | ₩1,328 | ₩1,381 | +3.00% | 5.1천 |
|---|
| 2026.03.06 | ₩1,341 | ₩1,381 | ₩1,328 | ₩1,375 | +2.50% | 1.1만 |
|---|
| 2026.03.05 | ₩1,292 | ₩1,328 | ₩1,230 | ₩1,328 | +2.80% | 1.5만 |
|---|
| 2026.03.04 | ₩1,261 | ₩1,328 | ₩1,243 | ₩1,283 | +1.81% | 1.4만 |
|---|
| 2026.03.03 | ₩1,127 | ₩1,261 | ₩1,127 | ₩1,245 | +10.48% | 9.4천 |
|---|
| 2026.03.02 | ₩1,194 | ₩1,261 | ₩1,194 | ₩1,261 | +5.62% | 9.6천 |
|---|
| 2026.02.27 | ₩1,328 | ₩1,328 | ₩1,207 | ₩1,274 | -4.04% | 4.8천 |
|---|
| 2026.02.26 | ₩1,287 | ₩1,341 | ₩1,274 | ₩1,304 | +1.25% | 4.2천 |
|---|
| 2026.02.25 | ₩1,361 | ₩1,408 | ₩1,314 | ₩1,341 | -1.48% | 8.3천 |
|---|
| 2026.02.24 | ₩1,321 | ₩1,368 | ₩1,321 | ₩1,326 | +0.41% | 9.1천 |
|---|
| 2026.02.23 | ₩1,395 | ₩1,422 | ₩1,341 | ₩1,355 | -2.88% | 9.2천 |
|---|
| 2026.02.20 | ₩1,381 | ₩1,462 | ₩1,341 | ₩1,368 | -0.97% | 8.5천 |
|---|
| 2026.02.19 | ₩1,341 | ₩1,341 | ₩1,314 | ₩1,328 | -1.00% | 2.1천 |
|---|
| 2026.02.18 | ₩1,341 | ₩1,341 | ₩1,341 | ₩1,341 | 0.00% | 3.5천 |
|---|
| 2026.02.17 | ₩1,381 | ₩1,381 | ₩1,333 | ₩1,333 | -3.50% | 1.2만 |
|---|
| 2026.02.13 | ₩1,355 | ₩1,368 | ₩1,341 | ₩1,368 | +0.99% | 9.2천 |
|---|
| 2026.02.12 | ₩1,414 | ₩1,448 | ₩1,325 | ₩1,341 | -5.12% | 2.8만 |
|---|
| 2026.02.11 | ₩1,475 | ₩1,489 | ₩1,355 | ₩1,408 | -4.55% | 2.6만 |
|---|
| 2026.02.10 | ₩1,448 | ₩1,489 | ₩1,435 | ₩1,448 | 0.00% | 8.3천 |
|---|
| 2026.02.09 | ₩1,435 | ₩1,475 | ₩1,408 | ₩1,422 | -0.93% | 7.6천 |
|---|
| 2026.02.06 | ₩1,408 | ₩1,462 | ₩1,408 | ₩1,448 | +2.86% | 1.1만 |
|---|
| 2026.02.05 | ₩1,369 | ₩1,422 | ₩1,369 | ₩1,408 | +2.84% | 1.6만 |
|---|
| 2026.02.04 | ₩1,448 | ₩1,448 | ₩1,342 | ₩1,368 | -5.56% | 2.3만 |
|---|
| 2026.02.03 | ₩1,462 | ₩1,462 | ₩1,381 | ₩1,422 | -2.75% | 1.4만 |
|---|
| 2026.02.02 | ₩1,448 | ₩1,489 | ₩1,422 | ₩1,462 | +0.93% | 2.3만 |
|---|
| 2026.01.30 | ₩1,422 | ₩1,475 | ₩1,395 | ₩1,422 | 0.00% | 1.5만 |
|---|
| 2026.01.29 | ₩1,462 | ₩1,475 | ₩1,368 | ₩1,368 | -6.42% | 1.9만 |
|---|
| 2026.01.28 | ₩1,529 | ₩1,529 | ₩1,462 | ₩1,462 | -4.39% | 1.7만 |
|---|
| 2026.01.27 | ₩1,542 | ₩1,562 | ₩1,469 | ₩1,469 | -4.78% | 2.7만 |
|---|
| 2026.01.26 | ₩1,569 | ₩1,580 | ₩1,542 | ₩1,556 | -0.85% | 1.3만 |
|---|
| 2026.01.23 | ₩1,570 | ₩1,623 | ₩1,542 | ₩1,576 | +0.34% | 5.6만 |
|---|
| 2026.01.22 | ₩1,609 | ₩1,609 | ₩1,569 | ₩1,596 | -0.83% | 1.1만 |
|---|
| 2026.01.21 | ₩1,636 | ₩1,636 | ₩1,596 | ₩1,596 | -2.46% | 2.3만 |
|---|
| 2026.01.20 | ₩1,650 | ₩1,663 | ₩1,609 | ₩1,636 | -0.81% | 1.8만 |
|---|
| 2026.01.16 | ₩1,663 | ₩1,676 | ₩1,609 | ₩1,663 | 0.00% | 2.8만 |
|---|
| 2026.01.15 | ₩1,676 | ₩1,676 | ₩1,609 | ₩1,643 | -2.00% | 3.2만 |
|---|
| 2026.01.14 | ₩1,623 | ₩1,683 | ₩1,623 | ₩1,663 | +2.48% | 1.4만 |
|---|
| 2026.01.13 | ₩1,583 | ₩1,690 | ₩1,583 | ₩1,676 | +5.93% | 1.3만 |
|---|
| 2026.01.12 | ₩1,663 | ₩1,743 | ₩1,663 | ₩1,690 | +1.61% | 2.9만 |
|---|
| 2026.01.09 | ₩1,623 | ₩1,663 | ₩1,529 | ₩1,636 | +0.83% | 4.1만 |
|---|
| 2026.01.08 | ₩1,533 | ₩1,583 | ₩1,533 | ₩1,556 | +1.49% | 1.5만 |
|---|
| 2026.01.07 | ₩1,609 | ₩1,609 | ₩1,542 | ₩1,589 | -1.25% | 2.5만 |
|---|
| 2026.01.06 | ₩1,650 | ₩1,650 | ₩1,556 | ₩1,596 | -3.25% | 2.3만 |
|---|
| 2026.01.05 | ₩1,650 | ₩1,650 | ₩1,469 | ₩1,609 | -2.44% | 2.6만 |
|---|
| 2026.01.02 | ₩1,805 | ₩1,805 | ₩1,515 | ₩1,583 | -12.33% | 2.5만 |
|---|
| 2025.12.31 | ₩1,676 | ₩1,717 | ₩1,435 | ₩1,448 | -13.60% | 7.3만 |
|---|
| 2025.12.30 | ₩1,583 | ₩1,730 | ₩1,583 | ₩1,623 | +2.54% | 6.5만 |
|---|
| 2025.12.29 | ₩1,589 | ₩1,688 | ₩1,536 | ₩1,609 | +1.27% | 4.8만 |
|---|
| 2025.12.26 | ₩1,663 | ₩1,663 | ₩1,569 | ₩1,623 | -2.42% | 3.8만 |
|---|
| 2025.12.24 | ₩1,717 | ₩1,811 | ₩1,656 | ₩1,717 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩1,663 | ₩1,837 | ₩1,663 | ₩1,757 | +5.65% | 9.1만 |
|---|
| 2025.12.22 | ₩1,676 | ₩1,743 | ₩1,650 | ₩1,663 | -0.80% | 10.1만 |
|---|
| 2025.12.19 | ₩1,703 | ₩1,764 | ₩1,623 | ₩1,676 | -1.57% | 9.1만 |
|---|
| 2025.12.18 | ₩1,469 | ₩1,998 | ₩1,469 | ₩1,703 | +15.98% | 135.4만 |
|---|
| 2025.12.17 | ₩1,542 | ₩1,596 | ₩1,408 | ₩1,408 | -8.70% | 5.8만 |
|---|
| 2025.12.16 | ₩1,529 | ₩1,596 | ₩1,502 | ₩1,515 | -0.88% | 5.1만 |
|---|
| 2025.12.15 | ₩1,475 | ₩1,562 | ₩1,475 | ₩1,542 | +4.55% | 3.4만 |
|---|
| 2025.12.12 | ₩1,462 | ₩1,502 | ₩1,462 | ₩1,475 | +0.92% | 2.6만 |
|---|
| 2025.12.11 | ₩1,529 | ₩1,529 | ₩1,475 | ₩1,475 | -3.51% | 1.2만 |
|---|
| 2025.12.10 | ₩1,502 | ₩1,562 | ₩1,489 | ₩1,529 | +1.79% | 1.8만 |
|---|
| 2025.12.09 | ₩1,542 | ₩1,597 | ₩1,515 | ₩1,542 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩1,542 | ₩1,589 | ₩1,422 | ₩1,542 | 0.00% | 4.2만 |
|---|
| 2025.12.05 | ₩1,529 | ₩1,569 | ₩1,502 | ₩1,569 | +2.63% | 1.5만 |
|---|
| 2025.12.04 | ₩1,489 | ₩1,599 | ₩1,416 | ₩1,556 | +4.50% | 6.5만 |
|---|
| 2025.12.03 | ₩1,636 | ₩1,636 | ₩1,489 | ₩1,515 | -7.38% | 4.5만 |
|---|
| 2025.12.02 | ₩1,583 | ₩1,717 | ₩1,569 | ₩1,623 | +2.54% | 9.7만 |
|---|
| 2025.12.01 | ₩1,403 | ₩1,703 | ₩1,355 | ₩1,583 | +12.81% | 34만 |
|---|
| 2025.11.28 | ₩1,355 | ₩1,355 | ₩1,266 | ₩1,334 | -1.49% | 9천 |
|---|
| 2025.11.26 | ₩1,314 | ₩1,395 | ₩1,265 | ₩1,314 | 0.00% | 3.7만 |
|---|
| 2025.11.25 | ₩1,080 | ₩1,448 | ₩1,074 | ₩1,355 | +25.47% | 15.6만 |
|---|
| 2025.11.24 | ₩1,046 | ₩1,257 | ₩966 | ₩1,195 | +14.23% | 7.9만 |
|---|
| 2025.11.21 | ₩1,206 | ₩1,249 | ₩878 | ₩1,060 | -12.12% | 27.8만 |
|---|
| 2025.11.20 | ₩1,250 | ₩1,259 | ₩1,226 | ₩1,249 | -0.11% | 8만 |
|---|
| 2025.11.19 | ₩1,143 | ₩1,241 | ₩1,141 | ₩1,223 | +7.04% | 20.3만 |
|---|
| 2025.11.18 | ₩1,271 | ₩1,301 | ₩1,153 | ₩1,206 | -5.17% | 538.7만 |
|---|
| 2025.11.17 | ₩979 | ₩1,033 | ₩952 | ₩1,006 | +2.74% | 204.7만 |
|---|
| 2025.11.14 | ₩1,022 | ₩1,073 | ₩975 | ₩1,007 | -1.44% | 7.6만 |
|---|
| 2025.11.13 | ₩1,204 | ₩1,227 | ₩1,041 | ₩1,078 | -10.47% | 9.8만 |
|---|
| 2025.11.12 | ₩1,267 | ₩1,287 | ₩1,207 | ₩1,259 | -0.63% | 2.9만 |
|---|
| 2025.11.11 | ₩1,368 | ₩1,368 | ₩1,219 | ₩1,292 | -5.59% | 3.2만 |
|---|
| 2025.11.10 | ₩1,341 | ₩1,341 | ₩1,294 | ₩1,296 | -3.40% | 3만 |
|---|
| 2025.11.07 | ₩1,401 | ₩1,408 | ₩1,247 | ₩1,287 | -8.13% | 8.4만 |
|---|
| 2025.11.06 | ₩1,422 | ₩1,489 | ₩1,361 | ₩1,435 | +0.94% | 7.3만 |
|---|
| 2025.11.05 | ₩1,448 | ₩1,542 | ₩1,395 | ₩1,395 | -3.70% | 8.4만 |
|---|
| 2025.11.04 | ₩1,542 | ₩1,542 | ₩1,435 | ₩1,475 | -4.35% | 6.8만 |
|---|
| 2025.11.03 | ₩1,583 | ₩1,636 | ₩1,542 | ₩1,569 | -0.85% | 4.9만 |
|---|
| 2025.10.31 | ₩1,663 | ₩1,743 | ₩1,596 | ₩1,636 | -1.61% | 5.1만 |
|---|
| 2025.10.30 | ₩1,770 | ₩1,811 | ₩1,663 | ₩1,723 | -2.65% | 3.4만 |
|---|
| 2025.10.29 | ₩1,656 | ₩1,864 | ₩1,636 | ₩1,770 | +6.88% | 11.5만 |
|---|
| 2025.10.28 | ₩1,528 | ₩1,811 | ₩1,475 | ₩1,676 | +9.75% | 24.2만 |
|---|
| 2025.10.27 | ₩1,556 | ₩1,595 | ₩1,475 | ₩1,502 | -3.45% | 6.2만 |
|---|
| 2025.10.24 | ₩1,609 | ₩1,613 | ₩1,509 | ₩1,542 | -4.17% | 5.1만 |
|---|
| 2025.10.23 | ₩1,650 | ₩1,695 | ₩1,475 | ₩1,583 | -4.07% | 19.4만 |
|---|
| 2025.10.22 | ₩1,784 | ₩1,811 | ₩1,676 | ₩1,730 | -3.01% | 9만 |
|---|
| 2025.10.21 | ₩1,811 | ₩1,812 | ₩1,770 | ₩1,797 | -0.74% | 4.2만 |
|---|
| 2025.10.20 | ₩1,811 | ₩1,864 | ₩1,772 | ₩1,811 | 0.00% | 3.9만 |
|---|
| 2025.10.17 | ₩1,837 | ₩1,891 | ₩1,802 | ₩1,824 | -0.73% | 3만 |
|---|
| 2025.10.16 | ₩1,891 | ₩1,904 | ₩1,839 | ₩1,878 | -0.71% | 4.2만 |
|---|
| 2025.10.15 | ₩1,878 | ₩1,904 | ₩1,797 | ₩1,864 | -0.71% | 4만 |
|---|
| 2025.10.14 | ₩1,878 | ₩1,918 | ₩1,852 | ₩1,878 | 0.00% | 3.2만 |
|---|
| 2025.10.13 | ₩1,878 | ₩1,998 | ₩1,797 | ₩1,918 | +2.14% | 12.9만 |
|---|
| 2025.10.10 | ₩1,945 | ₩1,971 | ₩1,730 | ₩1,797 | -7.59% | 18.8만 |
|---|