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 | ₩1,196 | ₩1,271 | ₩1,196 | ₩1,231 | +2.91% | 6.2천 |
| 2026.10.08 | ₩1,271 | ₩1,297 | ₩1,225 | ₩1,231 | -3.16% | 2.7만 |
| 2026.10.07 | ₩1,164 | ₩1,297 | ₩1,164 | ₩1,255 | +7.82% | 2.6만 |
| 2026.10.06 | ₩1,137 | ₩1,311 | ₩1,137 | ₩1,305 | +14.82% | 12.9만 |
| 2026.10.05 | ₩1,190 | ₩1,217 | ₩1,097 | ₩1,176 | -1.24% | 7만 |
| 2026.10.02 | ₩1,070 | ₩1,164 | ₩1,070 | ₩1,150 | +7.50% | 5.7만 |
| 2026.10.01 | ₩1,097 | ₩1,110 | ₩1,083 | ₩1,098 | +0.12% | 8.7천 |
| 2026.09.30 | ₩1,150 | ₩1,217 | ₩1,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,070 |
| -6.98% |
| 11.1만 |
| 2026.09.29 | ₩1,112 | ₩1,241 | ₩1,083 | ₩1,121 | +0.84% | 43.6만 |
|---|
| 2026.09.28 | ₩1,097 | ₩1,190 | ₩1,097 | ₩1,190 | +8.54% | 2.2만 |
|---|
| 2026.09.25 | ₩1,110 | ₩1,150 | ₩1,104 | ₩1,149 | +3.49% | 4.7만 |
|---|
| 2026.09.24 | ₩1,105 | ₩1,125 | ₩1,083 | ₩1,124 | +1.69% | 5.1천 |
|---|
| 2026.09.23 | ₩1,090 | ₩1,164 | ₩1,090 | ₩1,160 | +6.38% | 1.2만 |
|---|
| 2026.09.22 | ₩1,190 | ₩1,190 | ₩1,083 | ₩1,099 | -7.64% | 4.1만 |
|---|
| 2026.09.21 | ₩1,192 | ₩1,192 | ₩1,120 | ₩1,142 | -4.15% | 9.8천 |
|---|
| 2026.09.18 | ₩1,137 | ₩1,217 | ₩1,085 | ₩1,134 | -0.24% | 6.5만 |
|---|
| 2026.09.17 | ₩1,047 | ₩1,190 | ₩1,045 | ₩1,190 | +13.67% | 6.7만 |
|---|
| 2026.09.16 | ₩996 | ₩1,097 | ₩955 | ₩1,035 | +3.89% | 10.3만 |
|---|
| 2026.09.15 | ₩1,003 | ₩1,070 | ₩990 | ₩1,011 | +0.80% | 3.5만 |
|---|
| 2026.09.14 | ₩1,007 | ₩1,070 | ₩939 | ₩1,021 | +1.33% | 3.9만 |
|---|
| 2026.09.11 | ₩1,083 | ₩1,086 | ₩903 | ₩960 | -11.36% | 22.8만 |
|---|
| 2026.09.10 | ₩1,083 | ₩1,097 | ₩1,063 | ₩1,097 | +1.23% | 4.3만 |
|---|
| 2026.09.09 | ₩1,075 | ₩1,136 | ₩1,070 | ₩1,133 | +5.35% | 2.6만 |
|---|
| 2026.09.08 | ₩1,070 | ₩1,137 | ₩1,070 | ₩1,137 | +6.25% | 4만 |
|---|
| 2026.09.04 | ₩1,071 | ₩1,136 | ₩1,071 | ₩1,134 | +5.87% | 3.9만 |
|---|
| 2026.09.03 | ₩1,077 | ₩1,144 | ₩1,070 | ₩1,083 | +0.62% | 4.3만 |
|---|
| 2026.09.02 | ₩1,083 | ₩1,124 | ₩1,053 | ₩1,116 | +2.96% | 4.2만 |
|---|
| 2026.09.01 | ₩1,114 | ₩1,124 | ₩1,070 | ₩1,093 | -1.92% | 9.4만 |
|---|
| 2026.08.31 | ₩1,160 | ₩1,201 | ₩1,093 | ₩1,149 | -0.92% | 20.2만 |
|---|
| 2026.08.28 | ₩1,297 | ₩1,297 | ₩1,077 | ₩1,264 | -2.58% | 170.2만 |
|---|
| 2026.08.27 | ₩1,378 | ₩1,445 | ₩1,284 | ₩1,297 | -5.83% | 1024.3만 |
|---|
| 2026.08.26 | ₩1,324 | ₩1,378 | ₩1,271 | ₩1,271 | -4.04% | 3.2만 |
|---|
| 2026.08.25 | ₩1,311 | ₩1,378 | ₩1,311 | ₩1,364 | +4.08% | 1.1만 |
|---|
| 2026.08.24 | ₩1,384 | ₩1,384 | ₩1,312 | ₩1,372 | -0.87% | 1.2만 |
|---|
| 2026.08.21 | ₩1,338 | ₩1,378 | ₩1,335 | ₩1,364 | +2.00% | 2만 |
|---|
| 2026.08.20 | ₩1,445 | ₩1,445 | ₩1,338 | ₩1,376 | -4.72% | 9만 |
|---|
| 2026.08.19 | ₩1,391 | ₩1,429 | ₩1,378 | ₩1,404 | +0.96% | 2.1천 |
|---|
| 2026.08.18 | ₩1,364 | ₩1,433 | ₩1,364 | ₩1,378 | +0.98% | 1.9천 |
|---|
| 2026.08.17 | ₩1,443 | ₩1,443 | ₩1,351 | ₩1,396 | -3.24% | 9.6천 |
|---|
| 2026.08.14 | ₩1,404 | ₩1,449 | ₩1,364 | ₩1,391 | -0.95% | 1.4만 |
|---|
| 2026.08.13 | ₩1,425 | ₩1,445 | ₩1,378 | ₩1,404 | -1.41% | 2.1만 |
|---|
| 2026.08.12 | ₩1,391 | ₩1,462 | ₩1,364 | ₩1,378 | -0.96% | 6만 |
|---|
| 2026.08.11 | ₩1,404 | ₩1,471 | ₩1,404 | ₩1,471 | +4.76% | 1.6만 |
|---|
| 2026.08.10 | ₩1,453 | ₩1,453 | ₩1,404 | ₩1,445 | -0.55% | 1.4만 |
|---|
| 2026.08.07 | ₩1,378 | ₩1,404 | ₩1,364 | ₩1,404 | +1.94% | 6천 |
|---|
| 2026.08.06 | ₩1,445 | ₩1,458 | ₩1,351 | ₩1,404 | -2.78% | 5.9천 |
|---|
| 2026.08.05 | ₩1,371 | ₩1,471 | ₩1,324 | ₩1,431 | +4.39% | 2만 |
|---|
| 2026.08.04 | ₩1,378 | ₩1,431 | ₩1,378 | ₩1,378 | 0.00% | 9.9천 |
|---|
| 2026.08.03 | ₩1,402 | ₩1,404 | ₩1,378 | ₩1,384 | -1.24% | 6.7천 |
|---|
| 2026.07.31 | ₩1,324 | ₩1,396 | ₩1,324 | ₩1,391 | +5.05% | 9.1천 |
|---|
| 2026.07.30 | ₩1,371 | ₩1,391 | ₩1,351 | ₩1,351 | -1.46% | 4.7천 |
|---|
| 2026.07.29 | ₩1,338 | ₩1,391 | ₩1,338 | ₩1,391 | +4.00% | 5.7천 |
|---|
| 2026.07.28 | ₩1,351 | ₩1,378 | ₩1,350 | ₩1,364 | +0.99% | 3.8만 |
|---|
| 2026.07.27 | ₩1,351 | ₩1,376 | ₩1,351 | ₩1,351 | 0.00% | 5.3천 |
|---|
| 2026.07.24 | ₩1,351 | ₩1,431 | ₩1,351 | ₩1,384 | +2.48% | 6.7천 |
|---|
| 2026.07.23 | ₩1,384 | ₩1,431 | ₩1,364 | ₩1,364 | -1.45% | 1.6만 |
|---|
| 2026.07.22 | ₩1,391 | ₩1,431 | ₩1,351 | ₩1,351 | -2.88% | 1.3만 |
|---|
| 2026.07.21 | ₩1,351 | ₩1,398 | ₩1,351 | ₩1,391 | +2.97% | 9.1천 |
|---|
| 2026.07.20 | ₩1,324 | ₩1,418 | ₩1,311 | ₩1,418 | +7.07% | 9.4천 |
|---|
| 2026.07.17 | ₩1,364 | ₩1,391 | ₩1,364 | ₩1,371 | +0.49% | 4.8천 |
|---|
| 2026.07.16 | ₩1,418 | ₩1,418 | ₩1,351 | ₩1,351 | -4.72% | 1.2만 |
|---|
| 2026.07.15 | ₩1,364 | ₩1,438 | ₩1,351 | ₩1,418 | +3.92% | 2.1만 |
|---|
| 2026.07.14 | ₩1,378 | ₩1,404 | ₩1,351 | ₩1,404 | +1.94% | 9.1천 |
|---|
| 2026.07.13 | ₩1,364 | ₩1,445 | ₩1,351 | ₩1,378 | +0.98% | 1.8만 |
|---|
| 2026.07.10 | ₩1,312 | ₩1,431 | ₩1,312 | ₩1,431 | +9.07% | 7.2천 |
|---|
| 2026.07.09 | ₩1,418 | ₩1,565 | ₩1,271 | ₩1,378 | -2.83% | 31만 |
|---|
| 2026.07.08 | ₩1,288 | ₩1,431 | ₩1,288 | ₩1,418 | +10.07% | 1.8만 |
|---|
| 2026.07.07 | ₩1,331 | ₩1,437 | ₩1,291 | ₩1,324 | -0.50% | 1.6만 |
|---|
| 2026.07.06 | ₩1,351 | ₩1,391 | ₩1,331 | ₩1,346 | -0.40% | 5만 |
|---|
| 2026.07.02 | ₩1,364 | ₩1,404 | ₩1,351 | ₩1,378 | +0.98% | 1.2만 |
|---|
| 2026.07.01 | ₩1,398 | ₩1,398 | ₩1,351 | ₩1,378 | -1.44% | 1.2만 |
|---|
| 2026.06.30 | ₩1,378 | ₩1,431 | ₩1,378 | ₩1,391 | +0.97% | 3만 |
|---|
| 2026.06.29 | ₩1,351 | ₩1,394 | ₩1,311 | ₩1,364 | +0.99% | 2.1만 |
|---|
| 2026.06.26 | ₩1,324 | ₩1,404 | ₩1,277 | ₩1,351 | +2.02% | 5.2만 |
|---|
| 2026.06.25 | ₩1,419 | ₩1,445 | ₩1,338 | ₩1,364 | -3.86% | 3만 |
|---|
| 2026.06.24 | ₩1,418 | ₩1,498 | ₩1,404 | ₩1,445 | +1.89% | 2.6만 |
|---|
| 2026.06.23 | ₩1,471 | ₩1,511 | ₩1,445 | ₩1,471 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩1,471 | ₩1,538 | ₩1,441 | ₩1,511 | +2.73% | 4.6만 |
|---|
| 2026.06.18 | ₩1,565 | ₩1,578 | ₩1,418 | ₩1,498 | -4.27% | 7만 |
|---|
| 2026.06.17 | ₩1,404 | ₩1,565 | ₩1,391 | ₩1,552 | +10.48% | 20.7만 |
|---|
| 2026.06.16 | ₩1,364 | ₩1,465 | ₩1,351 | ₩1,431 | +4.90% | 5.4만 |
|---|
| 2026.06.15 | ₩1,271 | ₩1,498 | ₩1,271 | ₩1,404 | +10.53% | 10만 |
|---|
| 2026.06.12 | ₩1,431 | ₩1,471 | ₩1,271 | ₩1,276 | -10.84% | 23.6만 |
|---|
| 2026.06.11 | ₩1,271 | ₩1,578 | ₩1,259 | ₩1,458 | +14.74% | 43.3만 |
|---|
| 2026.06.10 | ₩1,378 | ₩1,525 | ₩1,232 | ₩1,276 | -7.38% | 37.8만 |
|---|
| 2026.06.09 | ₩1,190 | ₩1,605 | ₩1,142 | ₩1,525 | +28.09% | 164.6만 |
|---|
| 2026.06.08 | ₩1,104 | ₩2,715 | ₩1,102 | ₩1,303 | +18.06% | 5561.2만 |
|---|
| 2026.06.05 | ₩1,067 | ₩1,312 | ₩1,001 | ₩1,110 | +4.01% | 266.9만 |
|---|
| 2026.06.04 | ₩1,204 | ₩1,244 | ₩1,165 | ₩1,165 | -3.22% | 7.3만 |
|---|
| 2026.06.03 | ₩1,268 | ₩1,311 | ₩1,137 | ₩1,165 | -8.12% | 1.6만 |
|---|
| 2026.06.02 | ₩1,142 | ₩1,311 | ₩1,130 | ₩1,197 | +4.80% | 5만 |
|---|
| 2026.06.01 | ₩1,229 | ₩1,271 | ₩1,204 | ₩1,204 | -2.07% | 6.2천 |
|---|
| 2026.05.29 | ₩1,257 | ₩1,284 | ₩1,204 | ₩1,229 | -2.23% | 1.3만 |
|---|
| 2026.05.28 | ₩1,264 | ₩1,297 | ₩1,235 | ₩1,248 | -1.27% | 6.9천 |
|---|
| 2026.05.27 | ₩1,277 | ₩1,338 | ₩1,235 | ₩1,235 | -3.35% | 7.7천 |
|---|
| 2026.05.26 | ₩1,311 | ₩1,336 | ₩1,217 | ₩1,277 | -2.55% | 1.1만 |
|---|
| 2026.05.22 | ₩1,311 | ₩1,351 | ₩1,256 | ₩1,256 | -4.18% | 2.4만 |
|---|
| 2026.05.21 | ₩1,284 | ₩1,338 | ₩1,257 | ₩1,323 | +3.02% | 4만 |
|---|
| 2026.05.20 | ₩1,231 | ₩1,338 | ₩1,231 | ₩1,338 | +8.70% | 6.1만 |
|---|
| 2026.05.19 | ₩1,308 | ₩1,351 | ₩1,227 | ₩1,338 | +2.25% | 1.7만 |
|---|
| 2026.05.18 | ₩1,315 | ₩1,364 | ₩1,315 | ₩1,351 | +2.75% | 7.7천 |
|---|
| 2026.05.15 | ₩1,285 | ₩1,351 | ₩1,271 | ₩1,338 | +4.06% | 1.3만 |
|---|
| 2026.05.14 | ₩1,277 | ₩1,338 | ₩1,277 | ₩1,308 | +2.41% | 5.9천 |
|---|
| 2026.05.13 | ₩1,402 | ₩1,411 | ₩1,297 | ₩1,338 | -4.58% | 2.8만 |
|---|
| 2026.05.12 | ₩1,422 | ₩1,422 | ₩1,304 | ₩1,350 | -5.08% | 1만 |
|---|
| 2026.05.11 | ₩1,438 | ₩1,438 | ₩1,284 | ₩1,284 | -10.70% | 1.7만 |
|---|
| 2026.05.08 | ₩1,379 | ₩1,445 | ₩1,379 | ₩1,431 | +3.78% | 6.7천 |
|---|
| 2026.05.07 | ₩1,445 | ₩1,565 | ₩1,404 | ₩1,498 | +3.70% | 2만 |
|---|
| 2026.05.06 | ₩1,458 | ₩1,458 | ₩1,391 | ₩1,445 | -0.92% | 7.7천 |
|---|
| 2026.05.05 | ₩1,378 | ₩1,431 | ₩1,378 | ₩1,418 | +2.91% | 5.4천 |
|---|
| 2026.05.04 | ₩1,379 | ₩1,511 | ₩1,379 | ₩1,474 | +6.89% | 6.7천 |
|---|
| 2026.05.01 | ₩1,445 | ₩1,552 | ₩1,425 | ₩1,552 | +7.41% | 6.3천 |
|---|
| 2026.04.30 | ₩1,545 | ₩1,545 | ₩1,391 | ₩1,445 | -6.49% | 4.9천 |
|---|
| 2026.04.29 | ₩1,518 | ₩1,518 | ₩1,438 | ₩1,498 | -1.32% | 2.7천 |
|---|
| 2026.04.28 | ₩1,552 | ₩1,552 | ₩1,378 | ₩1,528 | -1.55% | 1.1만 |
|---|
| 2026.04.27 | ₩1,565 | ₩1,602 | ₩1,485 | ₩1,552 | -0.85% | 7천 |
|---|
| 2026.04.24 | ₩1,617 | ₩1,617 | ₩1,538 | ₩1,552 | -4.05% | 1.4만 |
|---|
| 2026.04.23 | ₩1,592 | ₩1,592 | ₩1,525 | ₩1,565 | -1.68% | 1.1만 |
|---|
| 2026.04.22 | ₩1,578 | ₩1,659 | ₩1,511 | ₩1,632 | +3.39% | 2.3만 |
|---|
| 2026.04.21 | ₩1,592 | ₩1,739 | ₩1,505 | ₩1,525 | -4.20% | 2.4만 |
|---|
| 2026.04.20 | ₩1,458 | ₩1,605 | ₩1,458 | ₩1,592 | +9.17% | 3.1만 |
|---|
| 2026.04.17 | ₩1,525 | ₩1,617 | ₩1,471 | ₩1,511 | -0.88% | 1.7만 |
|---|
| 2026.04.16 | ₩1,525 | ₩1,552 | ₩1,498 | ₩1,525 | 0.00% | 7.4천 |
|---|
| 2026.04.15 | ₩1,498 | ₩1,525 | ₩1,461 | ₩1,479 | -1.25% | 2.9만 |
|---|
| 2026.04.14 | ₩1,404 | ₩1,471 | ₩1,404 | ₩1,445 | +2.86% | 5.1만 |
|---|
| 2026.04.13 | ₩1,378 | ₩1,485 | ₩1,378 | ₩1,418 | +2.91% | 2.1만 |
|---|
| 2026.04.10 | ₩1,418 | ₩1,458 | ₩1,367 | ₩1,445 | +1.89% | 1.3만 |
|---|
| 2026.04.09 | ₩1,552 | ₩1,560 | ₩1,338 | ₩1,458 | -6.03% | 3.8만 |
|---|
| 2026.04.08 | ₩1,311 | ₩1,699 | ₩1,311 | ₩1,511 | +15.31% | 58.7만 |
|---|
| 2026.04.07 | ₩1,308 | ₩1,308 | ₩1,231 | ₩1,231 | -5.93% | 7.6천 |
|---|
| 2026.04.06 | ₩1,237 | ₩1,297 | ₩1,235 | ₩1,248 | +0.86% | 2.8만 |
|---|
| 2026.04.02 | ₩1,202 | ₩1,324 | ₩1,190 | ₩1,237 | +2.89% | 5.9만 |
|---|
| 2026.04.01 | ₩1,219 | ₩1,231 | ₩1,190 | ₩1,221 | +0.22% | 1.7만 |
|---|
| 2026.03.31 | ₩1,231 | ₩1,311 | ₩1,117 | ₩1,244 | +1.09% | 9.7만 |
|---|
| 2026.03.30 | ₩1,324 | ₩1,364 | ₩1,231 | ₩1,316 | -0.61% | 3.3만 |
|---|
| 2026.03.27 | ₩1,364 | ₩1,364 | ₩1,297 | ₩1,351 | -0.98% | 1.6만 |
|---|
| 2026.03.26 | ₩1,338 | ₩1,364 | ₩1,284 | ₩1,297 | -3.00% | 2.8만 |
|---|
| 2026.03.25 | ₩1,324 | ₩1,378 | ₩1,324 | ₩1,364 | +3.03% | 8천 |
|---|
| 2026.03.24 | ₩1,351 | ₩1,378 | ₩1,338 | ₩1,340 | -0.79% | 2.4만 |
|---|
| 2026.03.23 | ₩1,335 | ₩1,351 | ₩1,275 | ₩1,351 | +1.20% | 2.1만 |
|---|
| 2026.03.20 | ₩1,284 | ₩1,378 | ₩1,272 | ₩1,364 | +6.25% | 1.4만 |
|---|
| 2026.03.19 | ₩1,378 | ₩1,378 | ₩1,311 | ₩1,351 | -1.94% | 8.2천 |
|---|
| 2026.03.18 | ₩1,378 | ₩1,404 | ₩1,351 | ₩1,351 | -1.94% | 6.4천 |
|---|
| 2026.03.17 | ₩1,395 | ₩1,426 | ₩1,391 | ₩1,404 | +0.67% | 2.5만 |
|---|
| 2026.03.16 | ₩1,364 | ₩1,418 | ₩1,257 | ₩1,411 | +3.43% | 4.2만 |
|---|
| 2026.03.13 | ₩1,318 | ₩1,382 | ₩1,231 | ₩1,311 | -0.51% | 1.2만 |
|---|
| 2026.03.12 | ₩1,324 | ₩1,384 | ₩1,318 | ₩1,331 | +0.51% | 5.6천 |
|---|
| 2026.03.11 | ₩1,351 | ₩1,412 | ₩1,339 | ₩1,371 | +1.49% | 2.9천 |
|---|
| 2026.03.10 | ₩1,378 | ₩1,404 | ₩1,324 | ₩1,404 | +1.94% | 6.9천 |
|---|
| 2026.03.09 | ₩1,338 | ₩1,378 | ₩1,324 | ₩1,378 | +3.00% | 5.1천 |
|---|
| 2026.03.06 | ₩1,338 | ₩1,378 | ₩1,324 | ₩1,371 | +2.50% | 1.1만 |
|---|
| 2026.03.05 | ₩1,288 | ₩1,324 | ₩1,227 | ₩1,324 | +2.80% | 1.5만 |
|---|
| 2026.03.04 | ₩1,257 | ₩1,324 | ₩1,240 | ₩1,280 | +1.81% | 1.4만 |
|---|
| 2026.03.03 | ₩1,124 | ₩1,257 | ₩1,124 | ₩1,241 | +10.48% | 9.4천 |
|---|
| 2026.03.02 | ₩1,190 | ₩1,257 | ₩1,190 | ₩1,257 | +5.62% | 9.6천 |
|---|
| 2026.02.27 | ₩1,324 | ₩1,324 | ₩1,204 | ₩1,271 | -4.04% | 4.8천 |
|---|
| 2026.02.26 | ₩1,284 | ₩1,338 | ₩1,271 | ₩1,300 | +1.25% | 4.2천 |
|---|
| 2026.02.25 | ₩1,358 | ₩1,404 | ₩1,311 | ₩1,338 | -1.48% | 8.3천 |
|---|
| 2026.02.24 | ₩1,318 | ₩1,364 | ₩1,318 | ₩1,323 | +0.41% | 9.1천 |
|---|
| 2026.02.23 | ₩1,391 | ₩1,418 | ₩1,338 | ₩1,351 | -2.88% | 9.2천 |
|---|
| 2026.02.20 | ₩1,378 | ₩1,458 | ₩1,338 | ₩1,364 | -0.97% | 8.5천 |
|---|
| 2026.02.19 | ₩1,338 | ₩1,338 | ₩1,311 | ₩1,324 | -1.00% | 2.1천 |
|---|
| 2026.02.18 | ₩1,338 | ₩1,338 | ₩1,338 | ₩1,338 | 0.00% | 3.5천 |
|---|
| 2026.02.17 | ₩1,378 | ₩1,378 | ₩1,330 | ₩1,330 | -3.50% | 1.2만 |
|---|
| 2026.02.13 | ₩1,351 | ₩1,364 | ₩1,338 | ₩1,364 | +0.99% | 9.2천 |
|---|
| 2026.02.12 | ₩1,410 | ₩1,445 | ₩1,322 | ₩1,338 | -5.12% | 2.8만 |
|---|
| 2026.02.11 | ₩1,471 | ₩1,485 | ₩1,351 | ₩1,404 | -4.55% | 2.6만 |
|---|
| 2026.02.10 | ₩1,445 | ₩1,485 | ₩1,431 | ₩1,445 | 0.00% | 8.3천 |
|---|
| 2026.02.09 | ₩1,431 | ₩1,471 | ₩1,404 | ₩1,418 | -0.93% | 7.6천 |
|---|
| 2026.02.06 | ₩1,404 | ₩1,458 | ₩1,404 | ₩1,445 | +2.86% | 1.1만 |
|---|
| 2026.02.05 | ₩1,366 | ₩1,418 | ₩1,366 | ₩1,404 | +2.84% | 1.6만 |
|---|
| 2026.02.04 | ₩1,445 | ₩1,445 | ₩1,339 | ₩1,364 | -5.56% | 2.3만 |
|---|
| 2026.02.03 | ₩1,458 | ₩1,458 | ₩1,378 | ₩1,418 | -2.75% | 1.4만 |
|---|
| 2026.02.02 | ₩1,445 | ₩1,485 | ₩1,418 | ₩1,458 | +0.93% | 2.3만 |
|---|
| 2026.01.30 | ₩1,418 | ₩1,471 | ₩1,391 | ₩1,418 | 0.00% | 1.5만 |
|---|
| 2026.01.29 | ₩1,458 | ₩1,471 | ₩1,364 | ₩1,364 | -6.42% | 1.9만 |
|---|
| 2026.01.28 | ₩1,525 | ₩1,525 | ₩1,458 | ₩1,458 | -4.39% | 1.7만 |
|---|
| 2026.01.27 | ₩1,538 | ₩1,558 | ₩1,465 | ₩1,465 | -4.78% | 2.7만 |
|---|
| 2026.01.26 | ₩1,565 | ₩1,576 | ₩1,538 | ₩1,552 | -0.85% | 1.3만 |
|---|
| 2026.01.23 | ₩1,566 | ₩1,618 | ₩1,538 | ₩1,572 | +0.34% | 5.6만 |
|---|
| 2026.01.22 | ₩1,605 | ₩1,605 | ₩1,565 | ₩1,592 | -0.83% | 1.1만 |
|---|
| 2026.01.21 | ₩1,632 | ₩1,632 | ₩1,592 | ₩1,592 | -2.46% | 2.3만 |
|---|
| 2026.01.20 | ₩1,645 | ₩1,659 | ₩1,605 | ₩1,632 | -0.81% | 1.8만 |
|---|
| 2026.01.16 | ₩1,659 | ₩1,672 | ₩1,605 | ₩1,659 | 0.00% | 2.8만 |
|---|
| 2026.01.15 | ₩1,672 | ₩1,672 | ₩1,605 | ₩1,639 | -2.00% | 3.2만 |
|---|
| 2026.01.14 | ₩1,618 | ₩1,679 | ₩1,618 | ₩1,659 | +2.48% | 1.4만 |
|---|
| 2026.01.13 | ₩1,578 | ₩1,685 | ₩1,578 | ₩1,672 | +5.93% | 1.3만 |
|---|
| 2026.01.12 | ₩1,659 | ₩1,739 | ₩1,659 | ₩1,685 | +1.61% | 2.9만 |
|---|
| 2026.01.09 | ₩1,618 | ₩1,659 | ₩1,525 | ₩1,632 | +0.83% | 4.1만 |
|---|
| 2026.01.08 | ₩1,529 | ₩1,578 | ₩1,529 | ₩1,552 | +1.49% | 1.5만 |
|---|
| 2026.01.07 | ₩1,605 | ₩1,605 | ₩1,538 | ₩1,585 | -1.25% | 2.5만 |
|---|
| 2026.01.06 | ₩1,645 | ₩1,645 | ₩1,552 | ₩1,592 | -3.25% | 2.3만 |
|---|
| 2026.01.05 | ₩1,645 | ₩1,645 | ₩1,465 | ₩1,605 | -2.44% | 2.6만 |
|---|
| 2026.01.02 | ₩1,800 | ₩1,800 | ₩1,511 | ₩1,578 | -12.33% | 2.5만 |
|---|
| 2025.12.31 | ₩1,672 | ₩1,712 | ₩1,431 | ₩1,445 | -13.60% | 7.3만 |
|---|
| 2025.12.30 | ₩1,578 | ₩1,725 | ₩1,578 | ₩1,618 | +2.54% | 6.5만 |
|---|
| 2025.12.29 | ₩1,585 | ₩1,684 | ₩1,532 | ₩1,605 | +1.27% | 4.8만 |
|---|
| 2025.12.26 | ₩1,659 | ₩1,659 | ₩1,565 | ₩1,618 | -2.42% | 3.8만 |
|---|
| 2025.12.24 | ₩1,712 | ₩1,806 | ₩1,652 | ₩1,712 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩1,659 | ₩1,832 | ₩1,659 | ₩1,752 | +5.65% | 9.1만 |
|---|
| 2025.12.22 | ₩1,672 | ₩1,739 | ₩1,645 | ₩1,659 | -0.80% | 10.1만 |
|---|
| 2025.12.19 | ₩1,699 | ₩1,759 | ₩1,618 | ₩1,672 | -1.57% | 9.1만 |
|---|
| 2025.12.18 | ₩1,465 | ₩1,993 | ₩1,465 | ₩1,699 | +15.98% | 135.4만 |
|---|
| 2025.12.17 | ₩1,538 | ₩1,592 | ₩1,404 | ₩1,404 | -8.70% | 5.8만 |
|---|
| 2025.12.16 | ₩1,525 | ₩1,592 | ₩1,498 | ₩1,511 | -0.88% | 5.1만 |
|---|
| 2025.12.15 | ₩1,471 | ₩1,558 | ₩1,471 | ₩1,538 | +4.55% | 3.4만 |
|---|
| 2025.12.12 | ₩1,458 | ₩1,498 | ₩1,458 | ₩1,471 | +0.92% | 2.6만 |
|---|
| 2025.12.11 | ₩1,525 | ₩1,525 | ₩1,471 | ₩1,471 | -3.51% | 1.2만 |
|---|
| 2025.12.10 | ₩1,498 | ₩1,558 | ₩1,485 | ₩1,525 | +1.79% | 1.8만 |
|---|
| 2025.12.09 | ₩1,538 | ₩1,593 | ₩1,511 | ₩1,538 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩1,538 | ₩1,585 | ₩1,418 | ₩1,538 | 0.00% | 4.2만 |
|---|
| 2025.12.05 | ₩1,525 | ₩1,565 | ₩1,498 | ₩1,565 | +2.63% | 1.5만 |
|---|
| 2025.12.04 | ₩1,485 | ₩1,594 | ₩1,412 | ₩1,552 | +4.50% | 6.5만 |
|---|
| 2025.12.03 | ₩1,632 | ₩1,632 | ₩1,485 | ₩1,511 | -7.38% | 4.5만 |
|---|
| 2025.12.02 | ₩1,578 | ₩1,712 | ₩1,565 | ₩1,618 | +2.54% | 9.7만 |
|---|
| 2025.12.01 | ₩1,399 | ₩1,699 | ₩1,351 | ₩1,578 | +12.81% | 34만 |
|---|
| 2025.11.28 | ₩1,351 | ₩1,351 | ₩1,263 | ₩1,331 | -1.49% | 9천 |
|---|
| 2025.11.26 | ₩1,311 | ₩1,391 | ₩1,261 | ₩1,311 | 0.00% | 3.7만 |
|---|
| 2025.11.25 | ₩1,077 | ₩1,445 | ₩1,071 | ₩1,351 | +25.47% | 15.6만 |
|---|
| 2025.11.24 | ₩1,043 | ₩1,253 | ₩963 | ₩1,192 | +14.23% | 7.9만 |
|---|
| 2025.11.21 | ₩1,202 | ₩1,245 | ₩876 | ₩1,057 | -12.12% | 27.8만 |
|---|
| 2025.11.20 | ₩1,247 | ₩1,256 | ₩1,223 | ₩1,245 | -0.11% | 8만 |
|---|
| 2025.11.19 | ₩1,140 | ₩1,237 | ₩1,138 | ₩1,220 | +7.04% | 20.3만 |
|---|
| 2025.11.18 | ₩1,268 | ₩1,297 | ₩1,150 | ₩1,202 | -5.17% | 538.7만 |
|---|
| 2025.11.17 | ₩976 | ₩1,030 | ₩950 | ₩1,003 | +2.74% | 204.7만 |
|---|
| 2025.11.14 | ₩1,019 | ₩1,070 | ₩972 | ₩1,005 | -1.44% | 7.6만 |
|---|
| 2025.11.13 | ₩1,201 | ₩1,224 | ₩1,038 | ₩1,075 | -10.47% | 9.8만 |
|---|
| 2025.11.12 | ₩1,264 | ₩1,284 | ₩1,204 | ₩1,256 | -0.63% | 2.9만 |
|---|
| 2025.11.11 | ₩1,364 | ₩1,364 | ₩1,216 | ₩1,288 | -5.59% | 3.2만 |
|---|
| 2025.11.10 | ₩1,338 | ₩1,338 | ₩1,291 | ₩1,292 | -3.40% | 3만 |
|---|
| 2025.11.07 | ₩1,398 | ₩1,404 | ₩1,244 | ₩1,284 | -8.13% | 8.4만 |
|---|
| 2025.11.06 | ₩1,418 | ₩1,485 | ₩1,358 | ₩1,431 | +0.94% | 7.3만 |
|---|
| 2025.11.05 | ₩1,445 | ₩1,538 | ₩1,391 | ₩1,391 | -3.70% | 8.4만 |
|---|
| 2025.11.04 | ₩1,538 | ₩1,538 | ₩1,431 | ₩1,471 | -4.35% | 6.8만 |
|---|
| 2025.11.03 | ₩1,578 | ₩1,632 | ₩1,538 | ₩1,565 | -0.85% | 4.9만 |
|---|
| 2025.10.31 | ₩1,659 | ₩1,739 | ₩1,592 | ₩1,632 | -1.61% | 5.1만 |
|---|
| 2025.10.30 | ₩1,766 | ₩1,806 | ₩1,659 | ₩1,719 | -2.65% | 3.4만 |
|---|
| 2025.10.29 | ₩1,652 | ₩1,859 | ₩1,632 | ₩1,766 | +6.88% | 11.5만 |
|---|
| 2025.10.28 | ₩1,524 | ₩1,806 | ₩1,471 | ₩1,672 | +9.75% | 24.2만 |
|---|
| 2025.10.27 | ₩1,552 | ₩1,590 | ₩1,471 | ₩1,498 | -3.45% | 6.2만 |
|---|
| 2025.10.24 | ₩1,605 | ₩1,609 | ₩1,505 | ₩1,538 | -4.17% | 5.1만 |
|---|
| 2025.10.23 | ₩1,645 | ₩1,691 | ₩1,471 | ₩1,578 | -4.07% | 19.4만 |
|---|
| 2025.10.22 | ₩1,779 | ₩1,806 | ₩1,672 | ₩1,725 | -3.01% | 9만 |
|---|
| 2025.10.21 | ₩1,806 | ₩1,807 | ₩1,766 | ₩1,792 | -0.74% | 4.2만 |
|---|
| 2025.10.20 | ₩1,806 | ₩1,859 | ₩1,767 | ₩1,806 | 0.00% | 3.9만 |
|---|
| 2025.10.17 | ₩1,832 | ₩1,886 | ₩1,798 | ₩1,819 | -0.73% | 3만 |
|---|
| 2025.10.16 | ₩1,886 | ₩1,899 | ₩1,834 | ₩1,873 | -0.71% | 4.2만 |
|---|
| 2025.10.15 | ₩1,873 | ₩1,899 | ₩1,792 | ₩1,859 | -0.71% | 4만 |
|---|
| 2025.10.14 | ₩1,873 | ₩1,913 | ₩1,847 | ₩1,873 | 0.00% | 3.2만 |
|---|
| 2025.10.13 | ₩1,873 | ₩1,993 | ₩1,792 | ₩1,913 | +2.14% | 12.9만 |
|---|
| 2025.10.10 | ₩1,939 | ₩1,966 | ₩1,725 | ₩1,792 | -7.59% | 18.8만 |
|---|