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 | ₩3,893 | ₩3,893 | ₩3,893 | ₩3,893 | 0.00% | 0 |
| 2026.10.08 | ₩3,826 | ₩3,893 | ₩3,599 | ₩3,893 | +1.75% | 6.4천 |
| 2026.10.07 | ₩3,612 | ₩3,806 | ₩3,612 | ₩3,733 | +3.33% | 5.4천 |
| 2026.10.06 | ₩3,778 | ₩4,014 | ₩3,666 | ₩3,679 | -2.62% | 1.9만 |
| 2026.10.05 | ₩3,840 | ₩3,920 | ₩3,746 | ₩3,746 | -2.44% | 1.4만 |
| 2026.10.02 | ₩4,054 | ₩4,145 | ₩3,813 | ₩3,813 | -5.94% | 9.2천 |
| 2026.10.01 | ₩4,188 | ₩4,188 | ₩4,014 | ₩4,055 | -3.16% | 2.3천 |
| 2026.09.30 | ₩4,295 | ₩4,402 | ₩4,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,040 |
| -5.92% |
| 4.1천 |
| 2026.09.29 | ₩4,877 | ₩5,040 | ₩3,679 | ₩4,000 | -17.97% | 1.6만 |
|---|
| 2026.09.28 | ₩5,124 | ₩5,124 | ₩4,549 | ₩4,950 | -3.39% | 1.3만 |
|---|
| 2026.09.25 | ₩4,950 | ₩5,124 | ₩4,950 | ₩4,990 | +0.81% | 1.5천 |
|---|
| 2026.09.24 | ₩4,870 | ₩5,151 | ₩4,709 | ₩5,151 | +5.77% | 2.3천 |
|---|
| 2026.09.23 | ₩4,910 | ₩5,224 | ₩4,830 | ₩4,964 | +1.09% | 1.7만 |
|---|
| 2026.09.22 | ₩5,204 | ₩5,471 | ₩4,910 | ₩4,910 | -5.66% | 2.1만 |
|---|
| 2026.09.21 | ₩5,352 | ₩5,352 | ₩4,977 | ₩5,338 | -0.25% | 4.5천 |
|---|
| 2026.09.18 | ₩4,897 | ₩5,244 | ₩4,830 | ₩4,870 | -0.55% | 1.5만 |
|---|
| 2026.09.17 | ₩5,044 | ₩5,204 | ₩4,827 | ₩4,984 | -1.19% | 4.3천 |
|---|
| 2026.09.16 | ₩5,239 | ₩5,358 | ₩4,736 | ₩4,830 | -7.81% | 1.6만 |
|---|
| 2026.09.15 | ₩5,726 | ₩5,887 | ₩5,218 | ₩5,218 | -8.88% | 1.6만 |
|---|
| 2026.09.14 | ₩6,166 | ₩6,248 | ₩5,820 | ₩5,847 | -5.19% | 5.4천 |
|---|
| 2026.09.11 | ₩6,712 | ₩6,770 | ₩6,074 | ₩6,221 | -7.32% | 4.5만 |
|---|
| 2026.09.10 | ₩6,288 | ₩6,556 | ₩6,288 | ₩6,288 | 0.00% | 3.2만 |
|---|
| 2026.09.09 | ₩6,623 | ₩6,863 | ₩6,154 | ₩6,154 | -7.07% | 2.9만 |
|---|
| 2026.09.08 | ₩6,823 | ₩6,957 | ₩6,382 | ₩6,382 | -6.47% | 2.4만 |
|---|
| 2026.09.04 | ₩6,388 | ₩7,358 | ₩6,288 | ₩6,903 | +8.06% | 1.9만 |
|---|
| 2026.09.03 | ₩7,332 | ₩7,332 | ₩6,489 | ₩6,502 | -11.31% | 3.2만 |
|---|
| 2026.09.02 | ₩7,492 | ₩7,716 | ₩6,997 | ₩7,198 | -3.93% | 2.8만 |
|---|
| 2026.09.01 | ₩7,398 | ₩7,626 | ₩7,105 | ₩7,358 | -0.54% | 7천 |
|---|
| 2026.08.31 | ₩7,613 | ₩8,275 | ₩7,001 | ₩7,733 | +1.58% | 2.6만 |
|---|
| 2026.08.28 | ₩8,027 | ₩8,174 | ₩7,653 | ₩7,706 | -4.00% | 1.2만 |
|---|
| 2026.08.27 | ₩7,720 | ₩8,268 | ₩7,506 | ₩8,215 | +6.41% | 1.4만 |
|---|
| 2026.08.26 | ₩7,492 | ₩8,027 | ₩7,130 | ₩7,840 | +4.64% | 7.5만 |
|---|
| 2026.08.25 | ₩6,529 | ₩7,746 | ₩6,241 | ₩7,613 | +16.60% | 12.2만 |
|---|
| 2026.08.24 | ₩6,315 | ₩6,676 | ₩6,127 | ₩6,301 | -0.21% | 46.1만 |
|---|
| 2026.08.21 | ₩5,847 | ₩6,944 | ₩5,713 | ₩6,596 | +12.81% | 5.8만 |
|---|
| 2026.08.20 | ₩5,512 | ₩6,415 | ₩5,365 | ₩6,301 | +14.32% | 66만 |
|---|
| 2026.08.19 | ₩6,462 | ₩6,689 | ₩6,181 | ₩6,181 | -4.35% | 26.8만 |
|---|
| 2026.08.18 | ₩6,074 | ₩6,689 | ₩6,020 | ₩6,489 | +6.83% | 1.1만 |
|---|
| 2026.08.17 | ₩6,542 | ₩6,542 | ₩6,087 | ₩6,101 | -6.75% | 1만 |
|---|
| 2026.08.14 | ₩6,455 | ₩6,556 | ₩5,994 | ₩6,221 | -3.63% | 2.2만 |
|---|
| 2026.08.13 | ₩6,743 | ₩6,890 | ₩6,221 | ₩6,221 | -7.74% | 8천 |
|---|
| 2026.08.12 | ₩6,703 | ₩6,890 | ₩6,424 | ₩6,489 | -3.19% | 2.6만 |
|---|
| 2026.08.11 | ₩6,676 | ₩7,032 | ₩6,649 | ₩6,863 | +2.81% | 1.2만 |
|---|
| 2026.08.10 | ₩6,408 | ₩7,760 | ₩6,127 | ₩6,676 | +4.18% | 13.5만 |
|---|
| 2026.08.07 | ₩6,475 | ₩7,077 | ₩6,321 | ₩6,609 | +2.07% | 23.6만 |
|---|
| 2026.08.06 | ₩6,730 | ₩7,221 | ₩6,168 | ₩6,489 | -3.58% | 19.5만 |
|---|
| 2026.08.05 | ₩7,158 | ₩7,345 | ₩6,689 | ₩6,730 | -5.98% | 2.3만 |
|---|
| 2026.08.04 | ₩7,559 | ₩7,559 | ₩6,890 | ₩7,158 | -5.31% | 3.9만 |
|---|
| 2026.08.03 | ₩7,773 | ₩8,496 | ₩7,104 | ₩7,439 | -4.30% | 9.6만 |
|---|
| 2026.07.31 | ₩5,887 | ₩7,760 | ₩5,459 | ₩7,519 | +27.73% | 17.3만 |
|---|
| 2026.07.30 | ₩5,726 | ₩6,529 | ₩5,258 | ₩6,288 | +9.81% | 3.8만 |
|---|
| 2026.07.29 | ₩6,087 | ₩6,435 | ₩5,646 | ₩6,087 | 0.00% | 2.3만 |
|---|
| 2026.07.28 | ₩5,352 | ₩7,091 | ₩5,195 | ₩6,676 | +24.75% | 37.2만 |
|---|
| 2026.07.27 | ₩5,244 | ₩5,592 | ₩5,071 | ₩5,084 | -3.06% | 1.9만 |
|---|
| 2026.07.24 | ₩5,459 | ₩5,566 | ₩5,057 | ₩5,151 | -5.64% | 1.1만 |
|---|
| 2026.07.23 | ₩6,007 | ₩6,007 | ₩5,244 | ₩5,472 | -8.91% | 1.4만 |
|---|
| 2026.07.22 | ₩5,084 | ₩6,020 | ₩4,950 | ₩5,940 | +16.84% | 1.5만 |
|---|
| 2026.07.21 | ₩5,338 | ₩5,338 | ₩4,723 | ₩5,057 | -5.26% | 1만 |
|---|
| 2026.07.20 | ₩5,298 | ₩5,352 | ₩4,950 | ₩5,298 | 0.00% | 1만 |
|---|
| 2026.07.17 | ₩5,740 | ₩5,740 | ₩5,301 | ₩5,619 | -2.10% | 8.6천 |
|---|
| 2026.07.16 | ₩5,432 | ₩5,880 | ₩5,004 | ₩5,860 | +7.88% | 6.3만 |
|---|
| 2026.07.15 | ₩5,793 | ₩6,047 | ₩5,472 | ₩5,887 | +1.62% | 4.5만 |
|---|
| 2026.07.14 | ₩6,020 | ₩6,020 | ₩5,365 | ₩5,806 | -3.56% | 4.3만 |
|---|
| 2026.07.13 | ₩5,352 | ₩6,221 | ₩5,117 | ₩6,007 | +12.25% | 11.1만 |
|---|
| 2026.07.10 | ₩5,285 | ₩5,619 | ₩4,629 | ₩5,619 | +6.33% | 19만 |
|---|
| 2026.07.09 | ₩3,907 | ₩5,218 | ₩3,639 | ₩5,191 | +32.88% | 69.2만 |
|---|
| 2026.07.08 | ₩3,813 | ₩4,000 | ₩3,722 | ₩3,947 | +3.51% | 14.7만 |
|---|
| 2026.07.07 | ₩3,759 | ₩4,081 | ₩3,545 | ₩3,893 | +3.56% | 6.4만 |
|---|
| 2026.07.06 | ₩3,532 | ₩4,081 | ₩3,425 | ₩3,933 | +11.36% | 3.8만 |
|---|
| 2026.07.02 | ₩3,947 | ₩4,107 | ₩3,412 | ₩3,545 | -10.17% | 6.3만 |
|---|
| 2026.07.01 | ₩3,452 | ₩4,482 | ₩3,425 | ₩4,101 | +18.80% | 57.9만 |
|---|
| 2026.06.30 | ₩3,305 | ₩3,505 | ₩3,157 | ₩3,438 | +4.05% | 10.9만 |
|---|
| 2026.06.29 | ₩3,318 | ₩3,461 | ₩3,010 | ₩3,398 | +2.42% | 26.3만 |
|---|
| 2026.06.26 | ₩2,743 | ₩5,352 | ₩2,743 | ₩3,599 | +31.22% | 998.9만 |
|---|
| 2026.06.25 | ₩2,983 | ₩3,050 | ₩2,689 | ₩2,789 | -6.50% | 17.3만 |
|---|
| 2026.06.24 | ₩3,198 | ₩3,198 | ₩3,024 | ₩3,024 | -5.44% | 4.4만 |
|---|
| 2026.06.23 | ₩3,251 | ₩3,446 | ₩3,171 | ₩3,171 | -2.47% | 15.3만 |
|---|
| 2026.06.22 | ₩3,484 | ₩3,484 | ₩3,278 | ₩3,291 | -5.53% | 1.2만 |
|---|
| 2026.06.18 | ₩3,264 | ₩3,639 | ₩3,117 | ₩3,238 | -0.82% | 6.1만 |
|---|
| 2026.06.17 | ₩3,050 | ₩3,305 | ₩2,970 | ₩3,184 | +4.39% | 5만 |
|---|
| 2026.06.16 | ₩2,983 | ₩3,278 | ₩2,943 | ₩3,131 | +4.93% | 5.9만 |
|---|
| 2026.06.15 | ₩3,224 | ₩3,425 | ₩3,104 | ₩3,104 | -3.73% | 5.2만 |
|---|
| 2026.06.12 | ₩3,672 | ₩3,693 | ₩3,224 | ₩3,264 | -11.11% | 2.8만 |
|---|
| 2026.06.11 | ₩3,759 | ₩3,793 | ₩3,545 | ₩3,545 | -5.69% | 3.1만 |
|---|
| 2026.06.10 | ₩3,853 | ₩4,109 | ₩3,626 | ₩3,893 | +1.04% | 3.3만 |
|---|
| 2026.06.09 | ₩3,947 | ₩4,127 | ₩3,759 | ₩3,759 | -4.75% | 3.4만 |
|---|
| 2026.06.08 | ₩4,161 | ₩4,415 | ₩3,947 | ₩3,947 | -5.14% | 6만 |
|---|
| 2026.06.05 | ₩4,201 | ₩4,810 | ₩4,147 | ₩4,147 | -1.27% | 14.2만 |
|---|
| 2026.06.04 | ₩4,040 | ₩6,181 | ₩3,953 | ₩4,495 | +11.26% | 72.9만 |
|---|
| 2026.06.03 | ₩4,121 | ₩4,509 | ₩3,880 | ₩4,054 | -1.62% | 4.3만 |
|---|
| 2026.06.02 | ₩4,268 | ₩4,415 | ₩3,920 | ₩4,188 | -1.88% | 5.7만 |
|---|
| 2026.06.01 | ₩5,057 | ₩5,057 | ₩4,094 | ₩4,335 | -14.29% | 8.8만 |
|---|
| 2026.05.29 | ₩5,298 | ₩5,592 | ₩4,696 | ₩5,231 | -1.26% | 13.9만 |
|---|
| 2026.05.28 | ₩5,539 | ₩6,489 | ₩5,352 | ₩5,352 | -3.38% | 30만 |
|---|
| 2026.05.27 | ₩5,111 | ₩9,807 | ₩4,709 | ₩6,890 | +34.82% | 357.3만 |
|---|
| 2026.05.26 | ₩5,512 | ₩5,793 | ₩4,415 | ₩5,151 | -6.55% | 153.7만 |
|---|
| 2026.05.22 | ₩3,251 | ₩10,837 | ₩3,251 | ₩6,689 | +105.76% | 4128.3만 |
|---|
| 2026.05.21 | ₩2,448 | ₩3,024 | ₩2,087 | ₩2,689 | +9.84% | 1150만 |
|---|
| 2026.05.20 | ₩2,810 | ₩2,876 | ₩2,609 | ₩2,622 | -6.67% | 5.2천 |
|---|
| 2026.05.19 | ₩2,570 | ₩2,832 | ₩2,570 | ₩2,810 | +9.32% | 6.7천 |
|---|
| 2026.05.18 | ₩2,609 | ₩2,997 | ₩2,582 | ₩2,743 | +5.13% | 1.1만 |
|---|
| 2026.05.15 | ₩2,810 | ₩2,828 | ₩2,640 | ₩2,716 | -3.33% | 1.4만 |
|---|
| 2026.05.14 | ₩2,569 | ₩2,729 | ₩2,542 | ₩2,542 | -1.04% | 4.3천 |
|---|
| 2026.05.13 | ₩2,529 | ₩2,542 | ₩2,459 | ₩2,459 | -2.75% | 3.2천 |
|---|
| 2026.05.12 | ₩2,542 | ₩2,609 | ₩2,515 | ₩2,515 | -1.05% | 3.5천 |
|---|
| 2026.05.11 | ₩2,729 | ₩2,917 | ₩2,542 | ₩2,569 | -5.88% | 1.7만 |
|---|
| 2026.05.08 | ₩2,729 | ₩2,729 | ₩2,662 | ₩2,703 | -0.98% | 8.8천 |
|---|
| 2026.05.07 | ₩2,636 | ₩2,783 | ₩2,622 | ₩2,729 | +3.55% | 8천 |
|---|
| 2026.05.06 | ₩2,863 | ₩3,050 | ₩2,649 | ₩2,723 | -4.91% | 2만 |
|---|
| 2026.05.05 | ₩2,943 | ₩3,010 | ₩2,756 | ₩2,769 | -5.91% | 1.1만 |
|---|
| 2026.05.04 | ₩3,305 | ₩3,345 | ₩2,749 | ₩2,930 | -11.34% | 1.9만 |
|---|
| 2026.05.01 | ₩4,161 | ₩4,347 | ₩3,010 | ₩3,519 | -15.43% | 7.9만 |
|---|
| 2026.04.30 | ₩3,077 | ₩4,549 | ₩3,064 | ₩4,522 | +46.96% | 18.8만 |
|---|
| 2026.04.29 | ₩2,810 | ₩3,050 | ₩2,796 | ₩3,050 | +8.57% | 1.5만 |
|---|
| 2026.04.28 | ₩2,883 | ₩2,883 | ₩2,689 | ₩2,703 | -6.26% | 2.4천 |
|---|
| 2026.04.27 | ₩2,890 | ₩3,077 | ₩2,703 | ₩2,729 | -5.56% | 4.5천 |
|---|
| 2026.04.24 | ₩2,811 | ₩2,963 | ₩2,676 | ₩2,756 | -1.95% | 5.1천 |
|---|
| 2026.04.23 | ₩2,729 | ₩3,191 | ₩2,729 | ₩2,743 | +0.49% | 9.2천 |
|---|
| 2026.04.22 | ₩2,689 | ₩2,716 | ₩2,689 | ₩2,716 | +1.00% | 600 |
|---|
| 2026.04.21 | ₩2,684 | ₩2,890 | ₩2,677 | ₩2,703 | +0.70% | 3.4천 |
|---|
| 2026.04.20 | ₩2,733 | ₩2,759 | ₩2,616 | ₩2,662 | -2.59% | 4.7천 |
|---|
| 2026.04.17 | ₩2,810 | ₩2,903 | ₩2,703 | ₩2,743 | -2.38% | 1.5천 |
|---|
| 2026.04.16 | ₩2,879 | ₩2,879 | ₩2,703 | ₩2,705 | -6.04% | 2천 |
|---|
| 2026.04.15 | ₩2,729 | ₩2,917 | ₩2,729 | ₩2,756 | +0.98% | 2.6천 |
|---|
| 2026.04.14 | ₩2,689 | ₩2,764 | ₩2,689 | ₩2,689 | 0.00% | 2.7천 |
|---|
| 2026.04.13 | ₩2,811 | ₩2,828 | ₩2,716 | ₩2,716 | -3.38% | 2.7천 |
|---|
| 2026.04.10 | ₩2,796 | ₩2,941 | ₩2,796 | ₩2,926 | +4.64% | 5천 |
|---|
| 2026.04.09 | ₩2,823 | ₩2,850 | ₩2,810 | ₩2,810 | -0.47% | 2.5천 |
|---|
| 2026.04.08 | ₩2,831 | ₩3,024 | ₩2,831 | ₩2,836 | +0.19% | 4.5천 |
|---|
| 2026.04.07 | ₩2,870 | ₩3,485 | ₩2,810 | ₩2,876 | +0.23% | 9.1천 |
|---|
| 2026.04.06 | ₩2,937 | ₩2,937 | ₩2,876 | ₩2,876 | -2.05% | 1천 |
|---|
| 2026.04.02 | ₩2,943 | ₩3,211 | ₩2,810 | ₩2,903 | -1.36% | 8.7천 |
|---|
| 2026.04.01 | ₩3,010 | ₩3,010 | ₩3,010 | ₩3,010 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩2,876 | ₩3,238 | ₩2,876 | ₩3,064 | +6.51% | 8.5천 |
|---|
| 2026.03.30 | ₩3,010 | ₩3,010 | ₩2,810 | ₩2,876 | -4.44% | 4.6천 |
|---|
| 2026.03.27 | ₩3,024 | ₩3,024 | ₩3,010 | ₩3,010 | -0.44% | 2.5천 |
|---|
| 2026.03.26 | ₩3,077 | ₩3,345 | ₩3,010 | ₩3,037 | -1.30% | 4.4천 |
|---|
| 2026.03.25 | ₩3,171 | ₩3,358 | ₩3,117 | ₩3,171 | 0.00% | 1.1만 |
|---|
| 2026.03.24 | ₩3,010 | ₩3,612 | ₩3,010 | ₩3,117 | +3.56% | 2.3만 |
|---|
| 2026.03.23 | ₩3,184 | ₩3,184 | ₩3,077 | ₩3,077 | -3.36% | 1.8천 |
|---|
| 2026.03.20 | ₩3,077 | ₩3,345 | ₩3,010 | ₩3,010 | -2.17% | 8.6천 |
|---|
| 2026.03.19 | ₩3,144 | ₩3,361 | ₩3,104 | ₩3,131 | -0.43% | 8천 |
|---|
| 2026.03.18 | ₩3,264 | ₩3,398 | ₩3,077 | ₩3,171 | -2.87% | 2.8만 |
|---|
| 2026.03.17 | ₩3,010 | ₩3,947 | ₩3,010 | ₩3,091 | +2.67% | 5만 |
|---|
| 2026.03.16 | ₩3,091 | ₩3,117 | ₩2,997 | ₩3,010 | -2.60% | 7.5천 |
|---|
| 2026.03.13 | ₩2,903 | ₩3,050 | ₩2,838 | ₩3,050 | +5.07% | 1.5만 |
|---|
| 2026.03.12 | ₩2,963 | ₩2,997 | ₩2,810 | ₩2,823 | -4.74% | 2.9천 |
|---|
| 2026.03.11 | ₩2,943 | ₩2,957 | ₩2,756 | ₩2,957 | +0.45% | 2.7천 |
|---|
| 2026.03.10 | ₩2,937 | ₩3,077 | ₩2,937 | ₩2,981 | +1.50% | 6천 |
|---|
| 2026.03.09 | ₩2,970 | ₩2,983 | ₩2,970 | ₩2,983 | +0.45% | 4.4천 |
|---|
| 2026.03.06 | ₩3,050 | ₩3,050 | ₩2,970 | ₩2,970 | -2.63% | 1.1천 |
|---|
| 2026.03.05 | ₩3,024 | ₩3,185 | ₩2,729 | ₩2,970 | -1.77% | 1.3만 |
|---|
| 2026.03.04 | ₩3,412 | ₩3,652 | ₩2,997 | ₩3,010 | -11.76% | 3.2만 |
|---|
| 2026.03.03 | ₩3,438 | ₩5,806 | ₩3,345 | ₩3,679 | +7.00% | 43.3만 |
|---|
| 2026.03.02 | ₩3,432 | ₩3,452 | ₩3,432 | ₩3,452 | +0.58% | 500 |
|---|
| 2026.02.27 | ₩3,586 | ₩3,586 | ₩3,586 | ₩3,586 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩3,586 | ₩3,586 | ₩3,586 | ₩3,586 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩3,358 | ₩3,652 | ₩3,358 | ₩3,586 | +6.77% | 1.8천 |
|---|
| 2026.02.24 | ₩3,345 | ₩3,532 | ₩3,345 | ₩3,473 | +3.84% | 1천 |
|---|
| 2026.02.23 | ₩3,679 | ₩3,679 | ₩3,679 | ₩3,679 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩3,545 | ₩3,545 | ₩3,545 | ₩3,545 | 0.00% | 1.1천 |
|---|
| 2026.02.19 | ₩3,412 | ₩3,551 | ₩3,412 | ₩3,478 | +1.96% | 2.3천 |
|---|
| 2026.02.18 | ₩3,505 | ₩3,505 | ₩3,478 | ₩3,478 | -0.76% | 3.5천 |
|---|
| 2026.02.17 | ₩3,666 | ₩3,666 | ₩3,505 | ₩3,515 | -4.12% | 1.1천 |
|---|
| 2026.02.13 | ₩3,612 | ₩3,719 | ₩3,612 | ₩3,719 | +2.96% | 1.4천 |
|---|
| 2026.02.12 | ₩3,478 | ₩3,478 | ₩3,478 | ₩3,478 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩3,478 | ₩3,478 | ₩3,478 | ₩3,478 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩3,733 | ₩3,733 | ₩3,733 | ₩3,733 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩3,612 | ₩3,739 | ₩3,612 | ₩3,739 | +3.52% | 1.6천 |
|---|
| 2026.02.06 | ₩3,719 | ₩3,746 | ₩3,599 | ₩3,608 | -2.99% | 5.8천 |
|---|
| 2026.02.05 | ₩3,679 | ₩3,786 | ₩3,679 | ₩3,679 | 0.00% | 4천 |
|---|
| 2026.02.04 | ₩3,893 | ₩3,947 | ₩3,853 | ₩3,947 | +1.37% | 2.9천 |
|---|
| 2026.02.03 | ₩3,960 | ₩3,996 | ₩3,866 | ₩3,893 | -1.69% | 5.4천 |
|---|
| 2026.02.02 | ₩3,907 | ₩4,014 | ₩3,880 | ₩4,014 | +2.74% | 3.1천 |
|---|
| 2026.01.30 | ₩4,040 | ₩4,315 | ₩3,920 | ₩3,974 | -1.66% | 3천 |
|---|
| 2026.01.29 | ₩3,947 | ₩4,054 | ₩3,933 | ₩3,933 | -0.34% | 3.4천 |
|---|
| 2026.01.28 | ₩3,800 | ₩3,974 | ₩3,800 | ₩3,933 | +3.52% | 1.2만 |
|---|
| 2026.01.27 | ₩3,853 | ₩4,388 | ₩3,853 | ₩4,134 | +7.29% | 6.9천 |
|---|
| 2026.01.26 | ₩4,188 | ₩4,295 | ₩3,907 | ₩4,188 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩4,147 | ₩4,415 | ₩4,054 | ₩4,415 | +6.45% | 5천 |
|---|
| 2026.01.22 | ₩4,455 | ₩4,549 | ₩4,147 | ₩4,549 | +2.10% | 1.5만 |
|---|
| 2026.01.21 | ₩4,161 | ₩4,469 | ₩4,040 | ₩4,375 | +5.14% | 24.7만 |
|---|
| 2026.01.20 | ₩4,335 | ₩4,335 | ₩4,103 | ₩4,121 | -4.94% | 7.1천 |
|---|
| 2026.01.16 | ₩4,455 | ₩4,870 | ₩4,241 | ₩4,348 | -2.40% | 1.7만 |
|---|
| 2026.01.15 | ₩4,415 | ₩4,455 | ₩4,161 | ₩4,455 | +0.91% | 7.8만 |
|---|
| 2026.01.14 | ₩4,656 | ₩4,883 | ₩4,375 | ₩4,415 | -5.17% | 1.4만 |
|---|
| 2026.01.13 | ₩4,241 | ₩5,459 | ₩4,081 | ₩4,375 | +3.15% | 3.1만 |
|---|
| 2026.01.12 | ₩3,759 | ₩4,917 | ₩3,612 | ₩4,254 | +13.17% | 5.9만 |
|---|
| 2026.01.09 | ₩3,612 | ₩3,733 | ₩3,572 | ₩3,679 | +1.85% | 3.2천 |
|---|
| 2026.01.08 | ₩3,706 | ₩3,706 | ₩3,438 | ₩3,532 | -4.69% | 4.4천 |
|---|
| 2026.01.07 | ₩3,532 | ₩3,532 | ₩3,412 | ₩3,505 | -0.76% | 2.5천 |
|---|
| 2026.01.06 | ₩3,813 | ₩3,813 | ₩3,238 | ₩3,375 | -11.47% | 1만 |
|---|
| 2026.01.05 | ₩3,612 | ₩3,826 | ₩3,612 | ₩3,800 | +5.19% | 3.9천 |
|---|
| 2026.01.02 | ₩3,960 | ₩4,000 | ₩3,572 | ₩3,572 | -9.80% | 2.5천 |
|---|
| 2025.12.31 | ₩4,254 | ₩4,268 | ₩4,081 | ₩4,081 | -4.09% | 7만 |
|---|
| 2025.12.30 | ₩4,361 | ₩4,361 | ₩4,268 | ₩4,268 | -2.15% | 1.1만 |
|---|
| 2025.12.29 | ₩4,415 | ₩4,489 | ₩4,281 | ₩4,321 | -2.12% | 1만 |
|---|
| 2025.12.26 | ₩4,522 | ₩4,656 | ₩4,495 | ₩4,572 | +1.09% | 4.4천 |
|---|
| 2025.12.24 | ₩4,656 | ₩4,656 | ₩4,442 | ₩4,442 | -4.60% | 3.6천 |
|---|
| 2025.12.23 | ₩4,637 | ₩4,703 | ₩4,616 | ₩4,696 | +1.27% | 8천 |
|---|
| 2025.12.22 | ₩4,749 | ₩4,749 | ₩4,321 | ₩4,549 | -4.23% | 7.3천 |
|---|
| 2025.12.19 | ₩4,867 | ₩4,867 | ₩4,629 | ₩4,749 | -2.42% | 8천 |
|---|
| 2025.12.18 | ₩5,261 | ₩5,261 | ₩4,683 | ₩4,696 | -10.73% | 1.3만 |
|---|
| 2025.12.17 | ₩4,977 | ₩5,218 | ₩4,683 | ₩4,883 | -1.88% | 2.7만 |
|---|
| 2025.12.16 | ₩5,097 | ₩5,512 | ₩4,903 | ₩4,903 | -3.81% | 3.9만 |
|---|
| 2025.12.15 | ₩5,311 | ₩5,552 | ₩4,776 | ₩5,179 | -2.49% | 2.7만 |
|---|
| 2025.12.12 | ₩5,244 | ₩5,459 | ₩5,111 | ₩5,338 | +1.79% | 1.9만 |
|---|
| 2025.12.11 | ₩5,178 | ₩5,325 | ₩5,084 | ₩5,325 | +2.84% | 1.3만 |
|---|
| 2025.12.10 | ₩5,298 | ₩5,579 | ₩5,178 | ₩5,338 | +0.76% | 5.8천 |
|---|
| 2025.12.09 | ₩5,097 | ₩5,338 | ₩5,085 | ₩5,338 | +4.72% | 1.6만 |
|---|
| 2025.12.08 | ₩5,231 | ₩5,606 | ₩5,125 | ₩5,352 | +2.30% | 1.9만 |
|---|
| 2025.12.05 | ₩5,204 | ₩5,726 | ₩5,137 | ₩5,392 | +3.60% | 4만 |
|---|
| 2025.12.04 | ₩4,723 | ₩5,318 | ₩4,723 | ₩5,318 | +12.61% | 2.6만 |
|---|
| 2025.12.03 | ₩4,723 | ₩5,352 | ₩4,723 | ₩5,004 | +5.95% | 3.1만 |
|---|
| 2025.12.02 | ₩5,084 | ₩5,440 | ₩4,254 | ₩4,870 | -4.21% | 67.7만 |
|---|
| 2025.12.01 | ₩5,962 | ₩6,141 | ₩5,071 | ₩5,097 | -14.50% | 3.6만 |
|---|
| 2025.11.28 | ₩5,954 | ₩6,127 | ₩5,770 | ₩6,127 | +2.92% | 1만 |
|---|
| 2025.11.26 | ₩5,539 | ₩5,954 | ₩5,218 | ₩5,806 | +4.83% | 6.5천 |
|---|
| 2025.11.25 | ₩5,338 | ₩5,606 | ₩5,178 | ₩5,459 | +2.26% | 1.5만 |
|---|
| 2025.11.24 | ₩4,977 | ₩5,699 | ₩4,977 | ₩5,084 | +2.15% | 2.5만 |
|---|
| 2025.11.21 | ₩5,860 | ₩5,927 | ₩4,683 | ₩4,977 | -15.07% | 4.6만 |
|---|
| 2025.11.20 | ₩5,847 | ₩6,218 | ₩5,525 | ₩5,873 | +0.46% | 5.8만 |
|---|
| 2025.11.19 | ₩5,766 | ₩5,913 | ₩5,499 | ₩5,619 | -2.55% | 1.5만 |
|---|
| 2025.11.18 | ₩5,499 | ₩6,576 | ₩5,499 | ₩5,927 | +7.79% | 3.7만 |
|---|
| 2025.11.17 | ₩6,007 | ₩6,181 | ₩5,285 | ₩5,646 | -6.01% | 2.2만 |
|---|
| 2025.11.14 | ₩5,592 | ₩5,975 | ₩5,539 | ₩5,806 | +3.83% | 1.6만 |
|---|
| 2025.11.13 | ₩5,579 | ₩5,920 | ₩5,546 | ₩5,686 | +1.92% | 1.6만 |
|---|
| 2025.11.12 | ₩5,606 | ₩6,208 | ₩5,525 | ₩5,847 | +4.30% | 4.6만 |
|---|
| 2025.11.11 | ₩5,967 | ₩6,689 | ₩5,231 | ₩6,408 | +7.40% | 28.5만 |
|---|
| 2025.11.10 | ₩6,231 | ₩6,355 | ₩5,889 | ₩6,235 | +0.06% | 1.2만 |
|---|
| 2025.11.07 | ₩5,740 | ₩6,395 | ₩5,686 | ₩6,154 | +7.23% | 1.9만 |
|---|
| 2025.11.06 | ₩5,378 | ₩5,764 | ₩5,378 | ₩5,626 | +4.60% | 2.5만 |
|---|
| 2025.11.05 | ₩5,311 | ₩5,768 | ₩5,311 | ₩5,525 | +4.03% | 4.5만 |
|---|
| 2025.11.04 | ₩5,900 | ₩6,000 | ₩5,352 | ₩5,465 | -7.37% | 4.1만 |
|---|
| 2025.11.03 | ₩5,780 | ₩6,114 | ₩5,418 | ₩5,766 | -0.23% | 2.9만 |
|---|
| 2025.10.31 | ₩6,127 | ₩6,275 | ₩6,020 | ₩6,221 | +1.53% | 3만 |
|---|
| 2025.10.30 | ₩6,609 | ₩7,091 | ₩6,020 | ₩6,288 | -4.86% | 9.3만 |
|---|
| 2025.10.29 | ₩6,930 | ₩7,980 | ₩6,034 | ₩6,703 | -3.28% | 11.2만 |
|---|
| 2025.10.28 | ₩6,235 | ₩9,071 | ₩6,235 | ₩7,064 | +13.30% | 73.7만 |
|---|
| 2025.10.27 | ₩7,037 | ₩7,225 | ₩5,699 | ₩6,348 | -9.79% | 7.1만 |
|---|
| 2025.10.24 | ₩7,679 | ₩7,679 | ₩6,489 | ₩7,158 | -6.79% | 16.8만 |
|---|
| 2025.10.23 | ₩8,241 | ₩8,241 | ₩7,118 | ₩7,479 | -9.25% | 12.9만 |
|---|
| 2025.10.22 | ₩8,750 | ₩11,158 | ₩7,385 | ₩8,161 | -6.73% | 71.2만 |
|---|
| 2025.10.21 | ₩6,515 | ₩15,292 | ₩6,087 | ₩12,201 | +87.27% | 2361.8만 |
|---|
| 2025.10.20 | ₩6,168 | ₩6,689 | ₩5,084 | ₩5,084 | -17.57% | 35.2만 |
|---|
| 2025.10.17 | ₩5,766 | ₩6,462 | ₩4,830 | ₩6,462 | +12.06% | 78.9만 |
|---|
| 2025.10.16 | ₩6,014 | ₩7,158 | ₩4,723 | ₩6,368 | +5.90% | 2879만 |
|---|
| 2025.10.15 | ₩2,676 | ₩2,943 | ₩2,498 | ₩2,903 | +8.50% | 1534.1만 |
|---|
| 2025.10.14 | ₩2,542 | ₩2,662 | ₩2,521 | ₩2,569 | +1.05% | 3.4만 |
|---|
| 2025.10.13 | ₩2,582 | ₩2,689 | ₩2,569 | ₩2,582 | 0.00% | 3.3만 |
|---|
| 2025.10.10 | ₩2,694 | ₩2,836 | ₩2,569 | ₩2,595 | -3.67% | 2.3만 |
|---|