시장 데이터를 불러오는 중
전체 종목
rYojbaba Co., Ltd. - Common Shares 과거 주가
rYojbaba Co., Ltd. - Common Shares · RYOJ · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
rYojbaba Co., Ltd. - Common Shares · RYOJ · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,897 | ₩3,897 | ₩3,897 | ₩3,897 | 0.00% | 0 |
| 2026.10.08 | ₩3,830 | ₩3,897 | ₩3,602 | ₩3,897 | +1.75% | 6.4천 |
| 2026.10.07 | ₩3,616 | ₩3,810 | ₩3,616 | ₩3,736 | +3.33% | 5.4천 |
| 2026.10.06 | ₩3,782 | ₩4,017 | ₩3,669 | ₩3,682 | -2.62% | 1.9만 |
| 2026.10.05 | ₩3,843 | ₩3,924 | ₩3,749 | ₩3,749 | -2.44% | 1.4만 |
| 2026.10.02 | ₩4,057 | ₩4,148 | ₩3,816 | ₩3,816 | -5.94% | 9.2천 |
| 2026.10.01 | ₩4,191 | ₩4,191 | ₩4,017 | ₩4,059 | -3.16% | 2.3천 |
| 2026.09.30 | ₩4,298 | ₩4,406 | ₩4,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,044 |
| -5.92% |
| 4.1천 |
| 2026.09.29 | ₩4,881 | ₩5,044 | ₩3,682 | ₩4,004 | -17.97% | 1.6만 |
|---|
| 2026.09.28 | ₩5,129 | ₩5,129 | ₩4,553 | ₩4,955 | -3.39% | 1.3만 |
|---|
| 2026.09.25 | ₩4,955 | ₩5,129 | ₩4,955 | ₩4,995 | +0.81% | 1.5천 |
|---|
| 2026.09.24 | ₩4,874 | ₩5,155 | ₩4,714 | ₩5,155 | +5.77% | 2.3천 |
|---|
| 2026.09.23 | ₩4,914 | ₩5,229 | ₩4,834 | ₩4,968 | +1.09% | 1.7만 |
|---|
| 2026.09.22 | ₩5,209 | ₩5,475 | ₩4,914 | ₩4,914 | -5.66% | 2.1만 |
|---|
| 2026.09.21 | ₩5,356 | ₩5,356 | ₩4,981 | ₩5,343 | -0.25% | 4.5천 |
|---|
| 2026.09.18 | ₩4,901 | ₩5,249 | ₩4,834 | ₩4,874 | -0.55% | 1.5만 |
|---|
| 2026.09.17 | ₩5,048 | ₩5,209 | ₩4,831 | ₩4,988 | -1.19% | 4.3천 |
|---|
| 2026.09.16 | ₩5,244 | ₩5,363 | ₩4,740 | ₩4,834 | -7.81% | 1.6만 |
|---|
| 2026.09.15 | ₩5,731 | ₩5,892 | ₩5,222 | ₩5,222 | -8.88% | 1.6만 |
|---|
| 2026.09.14 | ₩6,172 | ₩6,254 | ₩5,825 | ₩5,852 | -5.19% | 5.4천 |
|---|
| 2026.09.11 | ₩6,718 | ₩6,776 | ₩6,079 | ₩6,227 | -7.32% | 4.5만 |
|---|
| 2026.09.10 | ₩6,294 | ₩6,561 | ₩6,294 | ₩6,294 | 0.00% | 3.2만 |
|---|
| 2026.09.09 | ₩6,628 | ₩6,869 | ₩6,160 | ₩6,160 | -7.07% | 2.9만 |
|---|
| 2026.09.08 | ₩6,829 | ₩6,963 | ₩6,387 | ₩6,387 | -6.47% | 2.4만 |
|---|
| 2026.09.04 | ₩6,394 | ₩7,365 | ₩6,294 | ₩6,910 | +8.06% | 1.9만 |
|---|
| 2026.09.03 | ₩7,338 | ₩7,338 | ₩6,495 | ₩6,508 | -11.31% | 3.2만 |
|---|
| 2026.09.02 | ₩7,499 | ₩7,722 | ₩7,003 | ₩7,204 | -3.93% | 2.8만 |
|---|
| 2026.09.01 | ₩7,405 | ₩7,633 | ₩7,112 | ₩7,365 | -0.54% | 7천 |
|---|
| 2026.08.31 | ₩7,619 | ₩8,282 | ₩7,007 | ₩7,740 | +1.58% | 2.6만 |
|---|
| 2026.08.28 | ₩8,034 | ₩8,182 | ₩7,660 | ₩7,713 | -4.00% | 1.2만 |
|---|
| 2026.08.27 | ₩7,726 | ₩8,276 | ₩7,512 | ₩8,222 | +6.41% | 1.4만 |
|---|
| 2026.08.26 | ₩7,499 | ₩8,034 | ₩7,136 | ₩7,847 | +4.64% | 7.5만 |
|---|
| 2026.08.25 | ₩6,535 | ₩7,753 | ₩6,247 | ₩7,619 | +16.60% | 12.2만 |
|---|
| 2026.08.24 | ₩6,320 | ₩6,682 | ₩6,133 | ₩6,307 | -0.21% | 46.1만 |
|---|
| 2026.08.21 | ₩5,852 | ₩6,950 | ₩5,718 | ₩6,602 | +12.81% | 5.8만 |
|---|
| 2026.08.20 | ₩5,517 | ₩6,421 | ₩5,370 | ₩6,307 | +14.32% | 66만 |
|---|
| 2026.08.19 | ₩6,468 | ₩6,695 | ₩6,187 | ₩6,187 | -4.35% | 26.8만 |
|---|
| 2026.08.18 | ₩6,079 | ₩6,695 | ₩6,026 | ₩6,495 | +6.83% | 1.1만 |
|---|
| 2026.08.17 | ₩6,548 | ₩6,548 | ₩6,093 | ₩6,106 | -6.75% | 1만 |
|---|
| 2026.08.14 | ₩6,461 | ₩6,561 | ₩5,999 | ₩6,227 | -3.63% | 2.2만 |
|---|
| 2026.08.13 | ₩6,749 | ₩6,896 | ₩6,227 | ₩6,227 | -7.74% | 8천 |
|---|
| 2026.08.12 | ₩6,709 | ₩6,896 | ₩6,430 | ₩6,495 | -3.19% | 2.6만 |
|---|
| 2026.08.11 | ₩6,682 | ₩7,038 | ₩6,655 | ₩6,869 | +2.81% | 1.2만 |
|---|
| 2026.08.10 | ₩6,414 | ₩7,767 | ₩6,133 | ₩6,682 | +4.18% | 13.5만 |
|---|
| 2026.08.07 | ₩6,481 | ₩7,084 | ₩6,327 | ₩6,615 | +2.07% | 23.6만 |
|---|
| 2026.08.06 | ₩6,736 | ₩7,227 | ₩6,173 | ₩6,495 | -3.58% | 19.5만 |
|---|
| 2026.08.05 | ₩7,164 | ₩7,352 | ₩6,695 | ₩6,736 | -5.98% | 2.3만 |
|---|
| 2026.08.04 | ₩7,566 | ₩7,566 | ₩6,896 | ₩7,164 | -5.31% | 3.9만 |
|---|
| 2026.08.03 | ₩7,780 | ₩8,503 | ₩7,111 | ₩7,445 | -4.30% | 9.6만 |
|---|
| 2026.07.31 | ₩5,892 | ₩7,767 | ₩5,463 | ₩7,526 | +27.73% | 17.3만 |
|---|
| 2026.07.30 | ₩5,731 | ₩6,535 | ₩5,263 | ₩6,294 | +9.81% | 3.8만 |
|---|
| 2026.07.29 | ₩6,093 | ₩6,441 | ₩5,651 | ₩6,093 | 0.00% | 2.3만 |
|---|
| 2026.07.28 | ₩5,356 | ₩7,097 | ₩5,200 | ₩6,682 | +24.75% | 37.2만 |
|---|
| 2026.07.27 | ₩5,249 | ₩5,597 | ₩5,075 | ₩5,089 | -3.06% | 1.9만 |
|---|
| 2026.07.24 | ₩5,463 | ₩5,571 | ₩5,062 | ₩5,155 | -5.64% | 1.1만 |
|---|
| 2026.07.23 | ₩6,012 | ₩6,012 | ₩5,249 | ₩5,477 | -8.91% | 1.4만 |
|---|
| 2026.07.22 | ₩5,089 | ₩6,026 | ₩4,955 | ₩5,946 | +16.84% | 1.5만 |
|---|
| 2026.07.21 | ₩5,343 | ₩5,343 | ₩4,727 | ₩5,062 | -5.26% | 1만 |
|---|
| 2026.07.20 | ₩5,303 | ₩5,356 | ₩4,955 | ₩5,303 | 0.00% | 1만 |
|---|
| 2026.07.17 | ₩5,745 | ₩5,745 | ₩5,305 | ₩5,624 | -2.10% | 8.6천 |
|---|
| 2026.07.16 | ₩5,437 | ₩5,885 | ₩5,008 | ₩5,865 | +7.88% | 6.3만 |
|---|
| 2026.07.15 | ₩5,798 | ₩6,053 | ₩5,477 | ₩5,892 | +1.62% | 4.5만 |
|---|
| 2026.07.14 | ₩6,026 | ₩6,026 | ₩5,370 | ₩5,812 | -3.56% | 4.3만 |
|---|
| 2026.07.13 | ₩5,356 | ₩6,227 | ₩5,122 | ₩6,012 | +12.25% | 11.1만 |
|---|
| 2026.07.10 | ₩5,289 | ₩5,624 | ₩4,633 | ₩5,624 | +6.33% | 19만 |
|---|
| 2026.07.09 | ₩3,910 | ₩5,222 | ₩3,642 | ₩5,196 | +32.88% | 69.2만 |
|---|
| 2026.07.08 | ₩3,816 | ₩4,004 | ₩3,725 | ₩3,950 | +3.51% | 14.7만 |
|---|
| 2026.07.07 | ₩3,763 | ₩4,084 | ₩3,549 | ₩3,897 | +3.56% | 6.4만 |
|---|
| 2026.07.06 | ₩3,535 | ₩4,084 | ₩3,428 | ₩3,937 | +11.36% | 3.8만 |
|---|
| 2026.07.02 | ₩3,950 | ₩4,111 | ₩3,415 | ₩3,549 | -10.17% | 6.3만 |
|---|
| 2026.07.01 | ₩3,455 | ₩4,486 | ₩3,428 | ₩4,104 | +18.80% | 57.9만 |
|---|
| 2026.06.30 | ₩3,308 | ₩3,508 | ₩3,160 | ₩3,441 | +4.05% | 10.9만 |
|---|
| 2026.06.29 | ₩3,321 | ₩3,464 | ₩3,013 | ₩3,401 | +2.42% | 26.3만 |
|---|
| 2026.06.26 | ₩2,745 | ₩5,356 | ₩2,745 | ₩3,602 | +31.22% | 998.9만 |
|---|
| 2026.06.25 | ₩2,986 | ₩3,053 | ₩2,692 | ₩2,792 | -6.50% | 17.3만 |
|---|
| 2026.06.24 | ₩3,200 | ₩3,200 | ₩3,026 | ₩3,026 | -5.44% | 4.4만 |
|---|
| 2026.06.23 | ₩3,254 | ₩3,449 | ₩3,174 | ₩3,174 | -2.47% | 15.3만 |
|---|
| 2026.06.22 | ₩3,487 | ₩3,487 | ₩3,281 | ₩3,294 | -5.53% | 1.2만 |
|---|
| 2026.06.18 | ₩3,267 | ₩3,642 | ₩3,120 | ₩3,241 | -0.82% | 6.1만 |
|---|
| 2026.06.17 | ₩3,053 | ₩3,308 | ₩2,973 | ₩3,187 | +4.39% | 5만 |
|---|
| 2026.06.16 | ₩2,986 | ₩3,281 | ₩2,946 | ₩3,133 | +4.93% | 5.9만 |
|---|
| 2026.06.15 | ₩3,227 | ₩3,428 | ₩3,107 | ₩3,107 | -3.73% | 5.2만 |
|---|
| 2026.06.12 | ₩3,676 | ₩3,696 | ₩3,227 | ₩3,267 | -11.11% | 2.8만 |
|---|
| 2026.06.11 | ₩3,763 | ₩3,796 | ₩3,549 | ₩3,549 | -5.69% | 3.1만 |
|---|
| 2026.06.10 | ₩3,857 | ₩4,112 | ₩3,629 | ₩3,897 | +1.04% | 3.3만 |
|---|
| 2026.06.09 | ₩3,950 | ₩4,131 | ₩3,763 | ₩3,763 | -4.75% | 3.4만 |
|---|
| 2026.06.08 | ₩4,165 | ₩4,419 | ₩3,950 | ₩3,950 | -5.14% | 6만 |
|---|
| 2026.06.05 | ₩4,205 | ₩4,814 | ₩4,151 | ₩4,151 | -1.27% | 14.2만 |
|---|
| 2026.06.04 | ₩4,044 | ₩6,187 | ₩3,957 | ₩4,499 | +11.26% | 72.9만 |
|---|
| 2026.06.03 | ₩4,124 | ₩4,513 | ₩3,883 | ₩4,057 | -1.62% | 4.3만 |
|---|
| 2026.06.02 | ₩4,272 | ₩4,419 | ₩3,924 | ₩4,191 | -1.88% | 5.7만 |
|---|
| 2026.06.01 | ₩5,062 | ₩5,062 | ₩4,098 | ₩4,339 | -14.29% | 8.8만 |
|---|
| 2026.05.29 | ₩5,303 | ₩5,597 | ₩4,700 | ₩5,236 | -1.26% | 13.9만 |
|---|
| 2026.05.28 | ₩5,544 | ₩6,495 | ₩5,356 | ₩5,356 | -3.38% | 30만 |
|---|
| 2026.05.27 | ₩5,115 | ₩9,815 | ₩4,714 | ₩6,896 | +34.82% | 357.3만 |
|---|
| 2026.05.26 | ₩5,517 | ₩5,798 | ₩4,419 | ₩5,155 | -6.55% | 153.7만 |
|---|
| 2026.05.22 | ₩3,254 | ₩10,847 | ₩3,254 | ₩6,695 | +105.76% | 4128.3만 |
|---|
| 2026.05.21 | ₩2,451 | ₩3,026 | ₩2,089 | ₩2,692 | +9.84% | 1150만 |
|---|
| 2026.05.20 | ₩2,812 | ₩2,879 | ₩2,611 | ₩2,625 | -6.67% | 5.2천 |
|---|
| 2026.05.19 | ₩2,572 | ₩2,835 | ₩2,572 | ₩2,812 | +9.32% | 6.7천 |
|---|
| 2026.05.18 | ₩2,611 | ₩3,000 | ₩2,584 | ₩2,745 | +5.13% | 1.1만 |
|---|
| 2026.05.15 | ₩2,812 | ₩2,831 | ₩2,642 | ₩2,718 | -3.33% | 1.4만 |
|---|
| 2026.05.14 | ₩2,571 | ₩2,732 | ₩2,544 | ₩2,544 | -1.04% | 4.3천 |
|---|
| 2026.05.13 | ₩2,531 | ₩2,544 | ₩2,461 | ₩2,461 | -2.75% | 3.2천 |
|---|
| 2026.05.12 | ₩2,544 | ₩2,611 | ₩2,517 | ₩2,517 | -1.05% | 3.5천 |
|---|
| 2026.05.11 | ₩2,732 | ₩2,919 | ₩2,544 | ₩2,571 | -5.88% | 1.7만 |
|---|
| 2026.05.08 | ₩2,732 | ₩2,732 | ₩2,665 | ₩2,705 | -0.98% | 8.8천 |
|---|
| 2026.05.07 | ₩2,638 | ₩2,785 | ₩2,625 | ₩2,732 | +3.55% | 8천 |
|---|
| 2026.05.06 | ₩2,866 | ₩3,053 | ₩2,651 | ₩2,725 | -4.91% | 2만 |
|---|
| 2026.05.05 | ₩2,946 | ₩3,013 | ₩2,759 | ₩2,772 | -5.91% | 1.1만 |
|---|
| 2026.05.04 | ₩3,308 | ₩3,348 | ₩2,752 | ₩2,933 | -11.34% | 1.9만 |
|---|
| 2026.05.01 | ₩4,165 | ₩4,351 | ₩3,013 | ₩3,522 | -15.43% | 7.9만 |
|---|
| 2026.04.30 | ₩3,080 | ₩4,553 | ₩3,066 | ₩4,526 | +46.96% | 18.8만 |
|---|
| 2026.04.29 | ₩2,812 | ₩3,053 | ₩2,799 | ₩3,053 | +8.57% | 1.5만 |
|---|
| 2026.04.28 | ₩2,886 | ₩2,886 | ₩2,692 | ₩2,705 | -6.26% | 2.4천 |
|---|
| 2026.04.27 | ₩2,892 | ₩3,080 | ₩2,705 | ₩2,732 | -5.56% | 4.5천 |
|---|
| 2026.04.24 | ₩2,813 | ₩2,966 | ₩2,678 | ₩2,759 | -1.95% | 5.1천 |
|---|
| 2026.04.23 | ₩2,732 | ₩3,194 | ₩2,732 | ₩2,745 | +0.49% | 9.2천 |
|---|
| 2026.04.22 | ₩2,692 | ₩2,718 | ₩2,692 | ₩2,718 | +1.00% | 600 |
|---|
| 2026.04.21 | ₩2,686 | ₩2,892 | ₩2,679 | ₩2,705 | +0.70% | 3.4천 |
|---|
| 2026.04.20 | ₩2,736 | ₩2,761 | ₩2,618 | ₩2,665 | -2.59% | 4.7천 |
|---|
| 2026.04.17 | ₩2,812 | ₩2,906 | ₩2,705 | ₩2,745 | -2.38% | 1.5천 |
|---|
| 2026.04.16 | ₩2,882 | ₩2,882 | ₩2,705 | ₩2,708 | -6.04% | 2천 |
|---|
| 2026.04.15 | ₩2,732 | ₩2,919 | ₩2,732 | ₩2,759 | +0.98% | 2.6천 |
|---|
| 2026.04.14 | ₩2,692 | ₩2,767 | ₩2,692 | ₩2,692 | 0.00% | 2.7천 |
|---|
| 2026.04.13 | ₩2,813 | ₩2,831 | ₩2,718 | ₩2,718 | -3.38% | 2.7천 |
|---|
| 2026.04.10 | ₩2,799 | ₩2,943 | ₩2,799 | ₩2,929 | +4.64% | 5천 |
|---|
| 2026.04.09 | ₩2,825 | ₩2,852 | ₩2,812 | ₩2,812 | -0.47% | 2.5천 |
|---|
| 2026.04.08 | ₩2,833 | ₩3,026 | ₩2,833 | ₩2,839 | +0.19% | 4.5천 |
|---|
| 2026.04.07 | ₩2,872 | ₩3,488 | ₩2,812 | ₩2,879 | +0.23% | 9.1천 |
|---|
| 2026.04.06 | ₩2,939 | ₩2,939 | ₩2,879 | ₩2,879 | -2.05% | 1천 |
|---|
| 2026.04.02 | ₩2,946 | ₩3,214 | ₩2,812 | ₩2,906 | -1.36% | 8.7천 |
|---|
| 2026.04.01 | ₩3,013 | ₩3,013 | ₩3,013 | ₩3,013 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩2,879 | ₩3,241 | ₩2,879 | ₩3,066 | +6.51% | 8.5천 |
|---|
| 2026.03.30 | ₩3,013 | ₩3,013 | ₩2,812 | ₩2,879 | -4.44% | 4.6천 |
|---|
| 2026.03.27 | ₩3,026 | ₩3,026 | ₩3,013 | ₩3,013 | -0.44% | 2.5천 |
|---|
| 2026.03.26 | ₩3,080 | ₩3,348 | ₩3,013 | ₩3,040 | -1.30% | 4.4천 |
|---|
| 2026.03.25 | ₩3,174 | ₩3,361 | ₩3,120 | ₩3,174 | 0.00% | 1.1만 |
|---|
| 2026.03.24 | ₩3,013 | ₩3,616 | ₩3,013 | ₩3,120 | +3.56% | 2.3만 |
|---|
| 2026.03.23 | ₩3,187 | ₩3,187 | ₩3,080 | ₩3,080 | -3.36% | 1.8천 |
|---|
| 2026.03.20 | ₩3,080 | ₩3,348 | ₩3,013 | ₩3,013 | -2.17% | 8.6천 |
|---|
| 2026.03.19 | ₩3,147 | ₩3,364 | ₩3,107 | ₩3,133 | -0.43% | 8천 |
|---|
| 2026.03.18 | ₩3,267 | ₩3,401 | ₩3,080 | ₩3,174 | -2.87% | 2.8만 |
|---|
| 2026.03.17 | ₩3,013 | ₩3,950 | ₩3,013 | ₩3,093 | +2.67% | 5만 |
|---|
| 2026.03.16 | ₩3,093 | ₩3,120 | ₩3,000 | ₩3,013 | -2.60% | 7.5천 |
|---|
| 2026.03.13 | ₩2,906 | ₩3,053 | ₩2,840 | ₩3,053 | +5.07% | 1.5만 |
|---|
| 2026.03.12 | ₩2,966 | ₩3,000 | ₩2,812 | ₩2,825 | -4.74% | 2.9천 |
|---|
| 2026.03.11 | ₩2,946 | ₩2,959 | ₩2,759 | ₩2,959 | +0.45% | 2.7천 |
|---|
| 2026.03.10 | ₩2,939 | ₩3,080 | ₩2,939 | ₩2,983 | +1.50% | 6천 |
|---|
| 2026.03.09 | ₩2,973 | ₩2,986 | ₩2,973 | ₩2,986 | +0.45% | 4.4천 |
|---|
| 2026.03.06 | ₩3,053 | ₩3,053 | ₩2,973 | ₩2,973 | -2.63% | 1.1천 |
|---|
| 2026.03.05 | ₩3,026 | ₩3,188 | ₩2,732 | ₩2,973 | -1.77% | 1.3만 |
|---|
| 2026.03.04 | ₩3,415 | ₩3,656 | ₩3,000 | ₩3,013 | -11.76% | 3.2만 |
|---|
| 2026.03.03 | ₩3,441 | ₩5,812 | ₩3,348 | ₩3,682 | +7.00% | 43.3만 |
|---|
| 2026.03.02 | ₩3,435 | ₩3,455 | ₩3,435 | ₩3,455 | +0.58% | 500 |
|---|
| 2026.02.27 | ₩3,589 | ₩3,589 | ₩3,589 | ₩3,589 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩3,589 | ₩3,589 | ₩3,589 | ₩3,589 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩3,361 | ₩3,656 | ₩3,361 | ₩3,589 | +6.77% | 1.8천 |
|---|
| 2026.02.24 | ₩3,348 | ₩3,535 | ₩3,348 | ₩3,476 | +3.84% | 1천 |
|---|
| 2026.02.23 | ₩3,682 | ₩3,682 | ₩3,682 | ₩3,682 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩3,549 | ₩3,549 | ₩3,549 | ₩3,549 | 0.00% | 1.1천 |
|---|
| 2026.02.19 | ₩3,415 | ₩3,554 | ₩3,415 | ₩3,482 | +1.96% | 2.3천 |
|---|
| 2026.02.18 | ₩3,508 | ₩3,508 | ₩3,482 | ₩3,482 | -0.76% | 3.5천 |
|---|
| 2026.02.17 | ₩3,669 | ₩3,669 | ₩3,508 | ₩3,518 | -4.12% | 1.1천 |
|---|
| 2026.02.13 | ₩3,616 | ₩3,723 | ₩3,616 | ₩3,723 | +2.96% | 1.4천 |
|---|
| 2026.02.12 | ₩3,482 | ₩3,482 | ₩3,482 | ₩3,482 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩3,482 | ₩3,482 | ₩3,482 | ₩3,482 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩3,736 | ₩3,736 | ₩3,736 | ₩3,736 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩3,616 | ₩3,743 | ₩3,616 | ₩3,743 | +3.52% | 1.6천 |
|---|
| 2026.02.06 | ₩3,723 | ₩3,749 | ₩3,602 | ₩3,611 | -2.99% | 5.8천 |
|---|
| 2026.02.05 | ₩3,682 | ₩3,790 | ₩3,682 | ₩3,682 | 0.00% | 4천 |
|---|
| 2026.02.04 | ₩3,897 | ₩3,950 | ₩3,857 | ₩3,950 | +1.37% | 2.9천 |
|---|
| 2026.02.03 | ₩3,964 | ₩4,000 | ₩3,870 | ₩3,897 | -1.69% | 5.4천 |
|---|
| 2026.02.02 | ₩3,910 | ₩4,017 | ₩3,883 | ₩4,017 | +2.74% | 3.1천 |
|---|
| 2026.01.30 | ₩4,044 | ₩4,319 | ₩3,924 | ₩3,977 | -1.66% | 3천 |
|---|
| 2026.01.29 | ₩3,950 | ₩4,057 | ₩3,937 | ₩3,937 | -0.34% | 3.4천 |
|---|
| 2026.01.28 | ₩3,803 | ₩3,977 | ₩3,803 | ₩3,937 | +3.52% | 1.2만 |
|---|
| 2026.01.27 | ₩3,857 | ₩4,392 | ₩3,857 | ₩4,138 | +7.29% | 6.9천 |
|---|
| 2026.01.26 | ₩4,191 | ₩4,298 | ₩3,910 | ₩4,191 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩4,151 | ₩4,419 | ₩4,057 | ₩4,419 | +6.45% | 5천 |
|---|
| 2026.01.22 | ₩4,459 | ₩4,553 | ₩4,151 | ₩4,553 | +2.10% | 1.5만 |
|---|
| 2026.01.21 | ₩4,165 | ₩4,473 | ₩4,044 | ₩4,379 | +5.14% | 24.7만 |
|---|
| 2026.01.20 | ₩4,339 | ₩4,339 | ₩4,107 | ₩4,124 | -4.94% | 7.1천 |
|---|
| 2026.01.16 | ₩4,459 | ₩4,874 | ₩4,245 | ₩4,352 | -2.40% | 1.7만 |
|---|
| 2026.01.15 | ₩4,419 | ₩4,459 | ₩4,165 | ₩4,459 | +0.91% | 7.8만 |
|---|
| 2026.01.14 | ₩4,660 | ₩4,888 | ₩4,379 | ₩4,419 | -5.17% | 1.4만 |
|---|
| 2026.01.13 | ₩4,245 | ₩5,463 | ₩4,084 | ₩4,379 | +3.15% | 3.1만 |
|---|
| 2026.01.12 | ₩3,763 | ₩4,921 | ₩3,616 | ₩4,258 | +13.17% | 5.9만 |
|---|
| 2026.01.09 | ₩3,616 | ₩3,736 | ₩3,575 | ₩3,682 | +1.85% | 3.2천 |
|---|
| 2026.01.08 | ₩3,709 | ₩3,709 | ₩3,441 | ₩3,535 | -4.69% | 4.4천 |
|---|
| 2026.01.07 | ₩3,535 | ₩3,535 | ₩3,415 | ₩3,508 | -0.76% | 2.5천 |
|---|
| 2026.01.06 | ₩3,816 | ₩3,816 | ₩3,241 | ₩3,378 | -11.47% | 1만 |
|---|
| 2026.01.05 | ₩3,616 | ₩3,830 | ₩3,616 | ₩3,803 | +5.19% | 3.9천 |
|---|
| 2026.01.02 | ₩3,964 | ₩4,004 | ₩3,575 | ₩3,575 | -9.80% | 2.5천 |
|---|
| 2025.12.31 | ₩4,258 | ₩4,272 | ₩4,084 | ₩4,084 | -4.09% | 7만 |
|---|
| 2025.12.30 | ₩4,365 | ₩4,365 | ₩4,272 | ₩4,272 | -2.15% | 1.1만 |
|---|
| 2025.12.29 | ₩4,419 | ₩4,493 | ₩4,285 | ₩4,325 | -2.12% | 1만 |
|---|
| 2025.12.26 | ₩4,526 | ₩4,660 | ₩4,499 | ₩4,576 | +1.09% | 4.4천 |
|---|
| 2025.12.24 | ₩4,660 | ₩4,660 | ₩4,446 | ₩4,446 | -4.60% | 3.6천 |
|---|
| 2025.12.23 | ₩4,641 | ₩4,707 | ₩4,620 | ₩4,700 | +1.27% | 8천 |
|---|
| 2025.12.22 | ₩4,754 | ₩4,754 | ₩4,325 | ₩4,553 | -4.23% | 7.3천 |
|---|
| 2025.12.19 | ₩4,872 | ₩4,872 | ₩4,633 | ₩4,754 | -2.42% | 8천 |
|---|
| 2025.12.18 | ₩5,265 | ₩5,265 | ₩4,687 | ₩4,700 | -10.73% | 1.3만 |
|---|
| 2025.12.17 | ₩4,981 | ₩5,222 | ₩4,687 | ₩4,888 | -1.88% | 2.7만 |
|---|
| 2025.12.16 | ₩5,102 | ₩5,517 | ₩4,908 | ₩4,908 | -3.81% | 3.9만 |
|---|
| 2025.12.15 | ₩5,316 | ₩5,557 | ₩4,781 | ₩5,184 | -2.49% | 2.7만 |
|---|
| 2025.12.12 | ₩5,249 | ₩5,463 | ₩5,115 | ₩5,343 | +1.79% | 1.9만 |
|---|
| 2025.12.11 | ₩5,182 | ₩5,330 | ₩5,089 | ₩5,330 | +2.84% | 1.3만 |
|---|
| 2025.12.10 | ₩5,303 | ₩5,584 | ₩5,182 | ₩5,343 | +0.76% | 5.8천 |
|---|
| 2025.12.09 | ₩5,102 | ₩5,343 | ₩5,090 | ₩5,343 | +4.72% | 1.6만 |
|---|
| 2025.12.08 | ₩5,236 | ₩5,611 | ₩5,130 | ₩5,356 | +2.30% | 1.9만 |
|---|
| 2025.12.05 | ₩5,209 | ₩5,731 | ₩5,142 | ₩5,396 | +3.60% | 4만 |
|---|
| 2025.12.04 | ₩4,727 | ₩5,323 | ₩4,727 | ₩5,323 | +12.61% | 2.6만 |
|---|
| 2025.12.03 | ₩4,727 | ₩5,356 | ₩4,727 | ₩5,008 | +5.95% | 3.1만 |
|---|
| 2025.12.02 | ₩5,089 | ₩5,445 | ₩4,258 | ₩4,874 | -4.21% | 67.7만 |
|---|
| 2025.12.01 | ₩5,967 | ₩6,146 | ₩5,075 | ₩5,102 | -14.50% | 3.6만 |
|---|
| 2025.11.28 | ₩5,959 | ₩6,133 | ₩5,775 | ₩6,133 | +2.92% | 1만 |
|---|
| 2025.11.26 | ₩5,544 | ₩5,959 | ₩5,222 | ₩5,812 | +4.83% | 6.5천 |
|---|
| 2025.11.25 | ₩5,343 | ₩5,611 | ₩5,182 | ₩5,463 | +2.26% | 1.5만 |
|---|
| 2025.11.24 | ₩4,981 | ₩5,704 | ₩4,981 | ₩5,089 | +2.15% | 2.5만 |
|---|
| 2025.11.21 | ₩5,865 | ₩5,932 | ₩4,687 | ₩4,981 | -15.07% | 4.6만 |
|---|
| 2025.11.20 | ₩5,852 | ₩6,224 | ₩5,530 | ₩5,879 | +0.46% | 5.8만 |
|---|
| 2025.11.19 | ₩5,771 | ₩5,919 | ₩5,504 | ₩5,624 | -2.55% | 1.5만 |
|---|
| 2025.11.18 | ₩5,504 | ₩6,582 | ₩5,504 | ₩5,932 | +7.79% | 3.7만 |
|---|
| 2025.11.17 | ₩6,012 | ₩6,187 | ₩5,289 | ₩5,651 | -6.01% | 2.2만 |
|---|
| 2025.11.14 | ₩5,597 | ₩5,980 | ₩5,544 | ₩5,812 | +3.83% | 1.6만 |
|---|
| 2025.11.13 | ₩5,584 | ₩5,925 | ₩5,550 | ₩5,691 | +1.92% | 1.6만 |
|---|
| 2025.11.12 | ₩5,611 | ₩6,213 | ₩5,530 | ₩5,852 | +4.30% | 4.6만 |
|---|
| 2025.11.11 | ₩5,972 | ₩6,695 | ₩5,236 | ₩6,414 | +7.40% | 28.5만 |
|---|
| 2025.11.10 | ₩6,236 | ₩6,361 | ₩5,895 | ₩6,240 | +0.06% | 1.2만 |
|---|
| 2025.11.07 | ₩5,745 | ₩6,401 | ₩5,691 | ₩6,160 | +7.23% | 1.9만 |
|---|
| 2025.11.06 | ₩5,383 | ₩5,769 | ₩5,383 | ₩5,631 | +4.60% | 2.5만 |
|---|
| 2025.11.05 | ₩5,316 | ₩5,773 | ₩5,316 | ₩5,530 | +4.03% | 4.5만 |
|---|
| 2025.11.04 | ₩5,905 | ₩6,006 | ₩5,356 | ₩5,470 | -7.37% | 4.1만 |
|---|
| 2025.11.03 | ₩5,785 | ₩6,120 | ₩5,423 | ₩5,771 | -0.23% | 2.9만 |
|---|
| 2025.10.31 | ₩6,133 | ₩6,280 | ₩6,026 | ₩6,227 | +1.53% | 3만 |
|---|
| 2025.10.30 | ₩6,615 | ₩7,097 | ₩6,026 | ₩6,294 | -4.86% | 9.3만 |
|---|
| 2025.10.29 | ₩6,936 | ₩7,988 | ₩6,039 | ₩6,709 | -3.28% | 11.2만 |
|---|
| 2025.10.28 | ₩6,240 | ₩9,079 | ₩6,240 | ₩7,070 | +13.30% | 73.7만 |
|---|
| 2025.10.27 | ₩7,044 | ₩7,231 | ₩5,704 | ₩6,354 | -9.79% | 7.1만 |
|---|
| 2025.10.24 | ₩7,686 | ₩7,686 | ₩6,495 | ₩7,164 | -6.79% | 16.8만 |
|---|
| 2025.10.23 | ₩8,249 | ₩8,249 | ₩7,124 | ₩7,485 | -9.25% | 12.9만 |
|---|
| 2025.10.22 | ₩8,758 | ₩11,168 | ₩7,392 | ₩8,168 | -6.73% | 71.2만 |
|---|
| 2025.10.21 | ₩6,521 | ₩15,306 | ₩6,093 | ₩12,212 | +87.27% | 2361.8만 |
|---|
| 2025.10.20 | ₩6,173 | ₩6,695 | ₩5,089 | ₩5,089 | -17.57% | 35.2만 |
|---|
| 2025.10.17 | ₩5,771 | ₩6,468 | ₩4,834 | ₩6,468 | +12.06% | 78.9만 |
|---|
| 2025.10.16 | ₩6,019 | ₩7,164 | ₩4,727 | ₩6,374 | +5.90% | 2879만 |
|---|
| 2025.10.15 | ₩2,678 | ₩2,946 | ₩2,500 | ₩2,906 | +8.50% | 1534.1만 |
|---|
| 2025.10.14 | ₩2,544 | ₩2,665 | ₩2,523 | ₩2,571 | +1.05% | 3.4만 |
|---|
| 2025.10.13 | ₩2,584 | ₩2,692 | ₩2,571 | ₩2,584 | 0.00% | 3.3만 |
|---|
| 2025.10.10 | ₩2,697 | ₩2,839 | ₩2,571 | ₩2,598 | -3.67% | 2.3만 |
|---|