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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,849 | ₩4,023 | ₩3,608 | ₩3,903 | +1.39% | 4.5만 |
| 2026.09.28–2026.10.02 | ₩5,136 | ₩5,136 | ₩3,688 | ₩3,822 | -25.59% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩5,364 | ₩5,484 | ₩4,721 | ₩5,002 | -6.75% | 4.6만 |
| 2026.09.14–2026.09.18 | ₩6,181 | ₩6,263 | ₩4,747 | ₩4,882 | -21.02% | 5.6만 |
| 2026.09.08–2026.09.11 | ₩6,840 | ₩6,974 | ₩6,089 | ₩6,236 | -8.82% | 13.1만 |
| 2026.08.31–2026.09.04 | ₩7,631 | ₩8,295 | ₩6,303 | ₩6,920 | -9.31% | 11.2만 |
| 2026.08.24–2026.08.28 | ₩6,330 | ₩8,288 | ₩6,142 | ₩7,725 | +22.03% | 68.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,960 |
| ₩5,378 |
| ₩6,612 |
| +0.82% |
| 100.7만 |
| 2026.08.10–2026.08.14 | ₩6,424 | ₩7,778 | ₩6,008 | ₩6,236 | -2.92% | 20.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,792 | ₩8,516 | ₩6,182 | ₩6,625 | -14.97% | 58.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,257 | ₩7,778 | ₩5,083 | ₩7,537 | +43.37% | 62.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,311 | ₩6,035 | ₩4,734 | ₩5,163 | -2.78% | 6.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,364 | ₩6,236 | ₩5,016 | ₩5,633 | +5.00% | 27.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,541 | ₩5,633 | ₩3,433 | ₩5,633 | +59.09% | 113.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,326 | ₩4,493 | ₩3,017 | ₩3,554 | +6.85% | 101.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,492 | ₩5,364 | ₩2,696 | ₩3,608 | +3.30% | 1037.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,232 | ₩3,648 | ₩2,950 | ₩3,245 | +0.41% | 22.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,171 | ₩4,426 | ₩3,232 | ₩3,272 | -21.54% | 18.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,069 | ₩6,196 | ₩3,889 | ₩4,157 | -17.99% | 105.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,525 | ₩9,830 | ₩4,426 | ₩5,244 | -5.10% | 554.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,615 | ₩10,863 | ₩2,092 | ₩6,706 | +156.41% | 5280.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,736 | ₩2,924 | ₩2,465 | ₩2,722 | -0.49% | 4.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,313 | ₩3,353 | ₩2,629 | ₩2,709 | -18.22% | 6.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,897 | ₩4,560 | ₩2,696 | ₩3,527 | +21.76% | 28.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,740 | ₩3,199 | ₩2,622 | ₩2,763 | +0.83% | 2.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,818 | ₩2,924 | ₩2,696 | ₩2,749 | -2.43% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,944 | ₩3,494 | ₩2,803 | ₩2,933 | -0.36% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,017 | ₩3,245 | ₩2,816 | ₩2,910 | -3.56% | 2.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,192 | ₩3,621 | ₩3,017 | ₩3,017 | -5.46% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,098 | ₩3,956 | ₩3,004 | ₩3,017 | -2.60% | 10.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,977 | ₩3,085 | ₩2,763 | ₩3,058 | +2.70% | 3.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,440 | ₩5,820 | ₩2,736 | ₩2,977 | -13.45% | 47.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,688 | ₩3,688 | ₩3,353 | ₩3,594 | -2.55% | 3.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩3,675 | ₩3,675 | ₩3,420 | ₩3,554 | -3.28% | 8천 |
|---|
| 2026.02.09–2026.02.13 | ₩3,621 | ₩3,748 | ₩3,487 | ₩3,728 | +2.96% | 3.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩3,916 | ₩4,023 | ₩3,608 | ₩3,617 | -7.64% | 2.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,198 | ₩4,399 | ₩3,809 | ₩3,983 | -5.11% | 3.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,345 | ₩4,560 | ₩4,050 | ₩4,426 | +1.85% | 27.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,768 | ₩5,472 | ₩3,621 | ₩4,359 | +15.66% | 19.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,621 | ₩3,836 | ₩3,245 | ₩3,688 | +1.85% | 2.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,426 | ₩4,499 | ₩3,581 | ₩3,581 | -19.09% | 9.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,761 | ₩4,761 | ₩4,332 | ₩4,583 | -3.75% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,324 | ₩5,566 | ₩4,640 | ₩4,761 | -10.58% | 11.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,244 | ₩5,619 | ₩5,096 | ₩5,351 | +2.05% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,976 | ₩6,156 | ₩4,265 | ₩5,405 | -9.56% | 81.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,989 | ₩6,142 | ₩4,989 | ₩6,142 | +23.12% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,022 | ₩6,592 | ₩4,694 | ₩4,989 | -17.15% | 17.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,246 | ₩6,706 | ₩5,244 | ₩5,820 | -6.81% | 37.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,794 | ₩6,410 | ₩5,324 | ₩6,169 | +6.48% | 15.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,054 | ₩9,093 | ₩5,713 | ₩6,236 | -11.60% | 104.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,182 | ₩15,329 | ₩5,096 | ₩7,175 | +16.05% | 2497.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,588 | ₩7,175 | ₩2,504 | ₩6,478 | +150.26% | 4498.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,701 | ₩2,843 | ₩2,575 | ₩2,602 | -3.67% | 2.3만 |
|---|