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 | ₩3,846 | ₩4,020 | ₩3,605 | ₩3,899 | +1.39% | 4.5만 |
| 2026.09.28–2026.10.02 | ₩5,132 | ₩5,132 | ₩3,685 | ₩3,819 | -25.59% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩5,360 | ₩5,479 | ₩4,717 | ₩4,998 | -6.75% | 4.6만 |
| 2026.09.14–2026.09.18 | ₩6,176 | ₩6,258 | ₩4,744 | ₩4,878 | -21.02% | 5.6만 |
| 2026.09.08–2026.09.11 | ₩6,834 | ₩6,968 | ₩6,084 | ₩6,231 | -8.82% | 13.1만 |
| 2026.08.31–2026.09.04 | ₩7,625 | ₩8,288 | ₩6,298 | ₩6,915 | -9.31% | 11.2만 |
| 2026.08.24–2026.08.28 | ₩6,325 | ₩8,281 | ₩6,137 | ₩7,719 | +22.03% | 68.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,955 |
| ₩5,373 |
| ₩6,606 |
| +0.82% |
| 100.7만 |
| 2026.08.10–2026.08.14 | ₩6,419 | ₩7,772 | ₩6,003 | ₩6,231 | -2.92% | 20.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,786 | ₩8,509 | ₩6,177 | ₩6,620 | -14.97% | 58.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,253 | ₩7,772 | ₩5,079 | ₩7,531 | +43.37% | 62.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,306 | ₩6,030 | ₩4,730 | ₩5,159 | -2.78% | 6.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,360 | ₩6,231 | ₩5,012 | ₩5,628 | +5.00% | 27.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,538 | ₩5,628 | ₩3,430 | ₩5,628 | +59.09% | 113.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,323 | ₩4,489 | ₩3,015 | ₩3,551 | +6.85% | 101.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,489 | ₩5,360 | ₩2,693 | ₩3,605 | +3.30% | 1037.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,229 | ₩3,645 | ₩2,948 | ₩3,243 | +0.41% | 22.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,167 | ₩4,422 | ₩3,229 | ₩3,270 | -21.54% | 18.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,065 | ₩6,191 | ₩3,886 | ₩4,154 | -17.99% | 105.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,521 | ₩9,822 | ₩4,422 | ₩5,239 | -5.10% | 554.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,613 | ₩10,854 | ₩2,090 | ₩6,700 | +156.41% | 5280.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,734 | ₩2,921 | ₩2,463 | ₩2,720 | -0.49% | 4.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,310 | ₩3,350 | ₩2,626 | ₩2,707 | -18.22% | 6.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,894 | ₩4,556 | ₩2,693 | ₩3,524 | +21.76% | 28.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,738 | ₩3,196 | ₩2,620 | ₩2,760 | +0.83% | 2.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,815 | ₩2,921 | ₩2,693 | ₩2,747 | -2.43% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,941 | ₩3,491 | ₩2,801 | ₩2,931 | -0.36% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,015 | ₩3,243 | ₩2,814 | ₩2,908 | -3.56% | 2.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,189 | ₩3,618 | ₩3,015 | ₩3,015 | -5.46% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,095 | ₩3,953 | ₩3,002 | ₩3,015 | -2.60% | 10.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,975 | ₩3,082 | ₩2,760 | ₩3,055 | +2.70% | 3.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,437 | ₩5,816 | ₩2,734 | ₩2,975 | -13.45% | 47.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,685 | ₩3,685 | ₩3,350 | ₩3,591 | -2.55% | 3.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩3,672 | ₩3,672 | ₩3,417 | ₩3,551 | -3.28% | 8천 |
|---|
| 2026.02.09–2026.02.13 | ₩3,618 | ₩3,745 | ₩3,484 | ₩3,725 | +2.96% | 3.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩3,913 | ₩4,020 | ₩3,605 | ₩3,614 | -7.64% | 2.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,194 | ₩4,395 | ₩3,806 | ₩3,980 | -5.11% | 3.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,342 | ₩4,556 | ₩4,047 | ₩4,422 | +1.85% | 27.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,765 | ₩5,467 | ₩3,618 | ₩4,355 | +15.66% | 19.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,618 | ₩3,832 | ₩3,243 | ₩3,685 | +1.85% | 2.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,422 | ₩4,496 | ₩3,578 | ₩3,578 | -19.09% | 9.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,757 | ₩4,757 | ₩4,328 | ₩4,579 | -3.75% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,320 | ₩5,561 | ₩4,636 | ₩4,757 | -10.58% | 11.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,239 | ₩5,615 | ₩5,092 | ₩5,347 | +2.05% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,971 | ₩6,151 | ₩4,261 | ₩5,400 | -9.56% | 81.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,985 | ₩6,137 | ₩4,985 | ₩6,137 | +23.12% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,017 | ₩6,586 | ₩4,690 | ₩4,985 | -17.15% | 17.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,240 | ₩6,700 | ₩5,239 | ₩5,816 | -6.81% | 37.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,789 | ₩6,405 | ₩5,320 | ₩6,164 | +6.48% | 15.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,049 | ₩9,085 | ₩5,708 | ₩6,231 | -11.60% | 104.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,177 | ₩15,316 | ₩5,092 | ₩7,169 | +16.05% | 2497.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,586 | ₩7,169 | ₩2,502 | ₩6,472 | +150.26% | 4498.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,699 | ₩2,841 | ₩2,573 | ₩2,600 | -3.67% | 2.3만 |
|---|