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 | ₩3,899 | ₩3,899 | ₩3,899 | ₩3,899 | 0.00% | 0 |
| 2026.10.08 | ₩3,832 | ₩3,899 | ₩3,605 | ₩3,899 | +1.75% | 6.4천 |
| 2026.10.07 | ₩3,618 | ₩3,812 | ₩3,618 | ₩3,739 | +3.33% | 5.4천 |
| 2026.10.06 | ₩3,784 | ₩4,020 | ₩3,672 | ₩3,685 | -2.62% | 1.9만 |
| 2026.10.05 | ₩3,846 | ₩3,926 | ₩3,752 | ₩3,752 | -2.44% | 1.4만 |
| 2026.10.02 | ₩4,060 | ₩4,151 | ₩3,819 | ₩3,819 | -5.94% | 9.2천 |
| 2026.10.01 | ₩4,194 | ₩4,194 | ₩4,020 | ₩4,062 | -3.16% | 2.3천 |
| 2026.09.30 | ₩4,301 | ₩4,409 | ₩4,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,047 |
| -5.92% |
| 4.1천 |
| 2026.09.29 | ₩4,884 | ₩5,048 | ₩3,685 | ₩4,007 | -17.97% | 1.6만 |
|---|
| 2026.09.28 | ₩5,132 | ₩5,132 | ₩4,556 | ₩4,958 | -3.39% | 1.3만 |
|---|
| 2026.09.25 | ₩4,958 | ₩5,132 | ₩4,958 | ₩4,998 | +0.81% | 1.5천 |
|---|
| 2026.09.24 | ₩4,878 | ₩5,159 | ₩4,717 | ₩5,159 | +5.77% | 2.3천 |
|---|
| 2026.09.23 | ₩4,918 | ₩5,233 | ₩4,837 | ₩4,971 | +1.09% | 1.7만 |
|---|
| 2026.09.22 | ₩5,213 | ₩5,479 | ₩4,918 | ₩4,918 | -5.66% | 2.1만 |
|---|
| 2026.09.21 | ₩5,360 | ₩5,360 | ₩4,985 | ₩5,347 | -0.25% | 4.5천 |
|---|
| 2026.09.18 | ₩4,904 | ₩5,253 | ₩4,837 | ₩4,878 | -0.55% | 1.5만 |
|---|
| 2026.09.17 | ₩5,052 | ₩5,213 | ₩4,835 | ₩4,992 | -1.19% | 4.3천 |
|---|
| 2026.09.16 | ₩5,248 | ₩5,367 | ₩4,744 | ₩4,837 | -7.81% | 1.6만 |
|---|
| 2026.09.15 | ₩5,735 | ₩5,896 | ₩5,226 | ₩5,226 | -8.88% | 1.6만 |
|---|
| 2026.09.14 | ₩6,176 | ₩6,258 | ₩5,829 | ₩5,856 | -5.19% | 5.4천 |
|---|
| 2026.09.11 | ₩6,723 | ₩6,781 | ₩6,084 | ₩6,231 | -7.32% | 4.5만 |
|---|
| 2026.09.10 | ₩6,298 | ₩6,566 | ₩6,298 | ₩6,298 | 0.00% | 3.2만 |
|---|
| 2026.09.09 | ₩6,633 | ₩6,874 | ₩6,164 | ₩6,164 | -7.07% | 2.9만 |
|---|
| 2026.09.08 | ₩6,834 | ₩6,968 | ₩6,392 | ₩6,392 | -6.47% | 2.4만 |
|---|
| 2026.09.04 | ₩6,399 | ₩7,370 | ₩6,298 | ₩6,915 | +8.06% | 1.9만 |
|---|
| 2026.09.03 | ₩7,343 | ₩7,343 | ₩6,499 | ₩6,512 | -11.31% | 3.2만 |
|---|
| 2026.09.02 | ₩7,504 | ₩7,728 | ₩7,008 | ₩7,209 | -3.93% | 2.8만 |
|---|
| 2026.09.01 | ₩7,410 | ₩7,638 | ₩7,117 | ₩7,370 | -0.54% | 7천 |
|---|
| 2026.08.31 | ₩7,625 | ₩8,288 | ₩7,012 | ₩7,745 | +1.58% | 2.6만 |
|---|
| 2026.08.28 | ₩8,040 | ₩8,188 | ₩7,665 | ₩7,719 | -4.00% | 1.2만 |
|---|
| 2026.08.27 | ₩7,732 | ₩8,281 | ₩7,518 | ₩8,228 | +6.41% | 1.4만 |
|---|
| 2026.08.26 | ₩7,504 | ₩8,040 | ₩7,141 | ₩7,853 | +4.64% | 7.5만 |
|---|
| 2026.08.25 | ₩6,539 | ₩7,759 | ₩6,251 | ₩7,625 | +16.60% | 12.2만 |
|---|
| 2026.08.24 | ₩6,325 | ₩6,687 | ₩6,137 | ₩6,311 | -0.21% | 46.1만 |
|---|
| 2026.08.21 | ₩5,856 | ₩6,955 | ₩5,722 | ₩6,606 | +12.81% | 5.8만 |
|---|
| 2026.08.20 | ₩5,521 | ₩6,425 | ₩5,373 | ₩6,311 | +14.32% | 66만 |
|---|
| 2026.08.19 | ₩6,472 | ₩6,700 | ₩6,191 | ₩6,191 | -4.35% | 26.8만 |
|---|
| 2026.08.18 | ₩6,084 | ₩6,700 | ₩6,030 | ₩6,499 | +6.83% | 1.1만 |
|---|
| 2026.08.17 | ₩6,553 | ₩6,553 | ₩6,097 | ₩6,110 | -6.75% | 1만 |
|---|
| 2026.08.14 | ₩6,466 | ₩6,566 | ₩6,003 | ₩6,231 | -3.63% | 2.2만 |
|---|
| 2026.08.13 | ₩6,754 | ₩6,901 | ₩6,231 | ₩6,231 | -7.74% | 8천 |
|---|
| 2026.08.12 | ₩6,714 | ₩6,901 | ₩6,435 | ₩6,499 | -3.19% | 2.6만 |
|---|
| 2026.08.11 | ₩6,687 | ₩7,043 | ₩6,660 | ₩6,874 | +2.81% | 1.2만 |
|---|
| 2026.08.10 | ₩6,419 | ₩7,772 | ₩6,137 | ₩6,687 | +4.18% | 13.5만 |
|---|
| 2026.08.07 | ₩6,486 | ₩7,089 | ₩6,332 | ₩6,620 | +2.07% | 23.6만 |
|---|
| 2026.08.06 | ₩6,740 | ₩7,232 | ₩6,177 | ₩6,499 | -3.58% | 19.5만 |
|---|
| 2026.08.05 | ₩7,169 | ₩7,357 | ₩6,700 | ₩6,740 | -5.98% | 2.3만 |
|---|
| 2026.08.04 | ₩7,571 | ₩7,571 | ₩6,901 | ₩7,169 | -5.31% | 3.9만 |
|---|
| 2026.08.03 | ₩7,786 | ₩8,509 | ₩7,116 | ₩7,451 | -4.30% | 9.6만 |
|---|
| 2026.07.31 | ₩5,896 | ₩7,772 | ₩5,467 | ₩7,531 | +27.73% | 17.3만 |
|---|
| 2026.07.30 | ₩5,735 | ₩6,539 | ₩5,266 | ₩6,298 | +9.81% | 3.8만 |
|---|
| 2026.07.29 | ₩6,097 | ₩6,445 | ₩5,655 | ₩6,097 | 0.00% | 2.3만 |
|---|
| 2026.07.28 | ₩5,360 | ₩7,102 | ₩5,203 | ₩6,687 | +24.75% | 37.2만 |
|---|
| 2026.07.27 | ₩5,253 | ₩5,601 | ₩5,079 | ₩5,092 | -3.06% | 1.9만 |
|---|
| 2026.07.24 | ₩5,467 | ₩5,574 | ₩5,065 | ₩5,159 | -5.64% | 1.1만 |
|---|
| 2026.07.23 | ₩6,017 | ₩6,017 | ₩5,253 | ₩5,481 | -8.91% | 1.4만 |
|---|
| 2026.07.22 | ₩5,092 | ₩6,030 | ₩4,958 | ₩5,950 | +16.84% | 1.5만 |
|---|
| 2026.07.21 | ₩5,347 | ₩5,347 | ₩4,730 | ₩5,065 | -5.26% | 1만 |
|---|
| 2026.07.20 | ₩5,306 | ₩5,360 | ₩4,958 | ₩5,306 | 0.00% | 1만 |
|---|
| 2026.07.17 | ₩5,749 | ₩5,749 | ₩5,309 | ₩5,628 | -2.10% | 8.6천 |
|---|
| 2026.07.16 | ₩5,440 | ₩5,889 | ₩5,012 | ₩5,869 | +7.88% | 6.3만 |
|---|
| 2026.07.15 | ₩5,802 | ₩6,057 | ₩5,481 | ₩5,896 | +1.62% | 4.5만 |
|---|
| 2026.07.14 | ₩6,030 | ₩6,030 | ₩5,373 | ₩5,816 | -3.56% | 4.3만 |
|---|
| 2026.07.13 | ₩5,360 | ₩6,231 | ₩5,126 | ₩6,017 | +12.25% | 11.1만 |
|---|
| 2026.07.10 | ₩5,293 | ₩5,628 | ₩4,636 | ₩5,628 | +6.33% | 19만 |
|---|
| 2026.07.09 | ₩3,913 | ₩5,226 | ₩3,645 | ₩5,199 | +32.88% | 69.2만 |
|---|
| 2026.07.08 | ₩3,819 | ₩4,007 | ₩3,728 | ₩3,953 | +3.51% | 14.7만 |
|---|
| 2026.07.07 | ₩3,765 | ₩4,087 | ₩3,551 | ₩3,899 | +3.56% | 6.4만 |
|---|
| 2026.07.06 | ₩3,538 | ₩4,087 | ₩3,430 | ₩3,940 | +11.36% | 3.8만 |
|---|
| 2026.07.02 | ₩3,953 | ₩4,114 | ₩3,417 | ₩3,551 | -10.17% | 6.3만 |
|---|
| 2026.07.01 | ₩3,457 | ₩4,489 | ₩3,430 | ₩4,107 | +18.80% | 57.9만 |
|---|
| 2026.06.30 | ₩3,310 | ₩3,511 | ₩3,162 | ₩3,444 | +4.05% | 10.9만 |
|---|
| 2026.06.29 | ₩3,323 | ₩3,467 | ₩3,015 | ₩3,404 | +2.42% | 26.3만 |
|---|
| 2026.06.26 | ₩2,747 | ₩5,360 | ₩2,747 | ₩3,605 | +31.22% | 998.9만 |
|---|
| 2026.06.25 | ₩2,988 | ₩3,055 | ₩2,693 | ₩2,794 | -6.50% | 17.3만 |
|---|
| 2026.06.24 | ₩3,203 | ₩3,203 | ₩3,028 | ₩3,028 | -5.44% | 4.4만 |
|---|
| 2026.06.23 | ₩3,256 | ₩3,452 | ₩3,176 | ₩3,176 | -2.47% | 15.3만 |
|---|
| 2026.06.22 | ₩3,489 | ₩3,489 | ₩3,283 | ₩3,296 | -5.53% | 1.2만 |
|---|
| 2026.06.18 | ₩3,270 | ₩3,645 | ₩3,122 | ₩3,243 | -0.82% | 6.1만 |
|---|
| 2026.06.17 | ₩3,055 | ₩3,310 | ₩2,975 | ₩3,189 | +4.39% | 5만 |
|---|
| 2026.06.16 | ₩2,988 | ₩3,283 | ₩2,948 | ₩3,136 | +4.93% | 5.9만 |
|---|
| 2026.06.15 | ₩3,229 | ₩3,430 | ₩3,109 | ₩3,109 | -3.73% | 5.2만 |
|---|
| 2026.06.12 | ₩3,678 | ₩3,698 | ₩3,229 | ₩3,270 | -11.11% | 2.8만 |
|---|
| 2026.06.11 | ₩3,765 | ₩3,799 | ₩3,551 | ₩3,551 | -5.69% | 3.1만 |
|---|
| 2026.06.10 | ₩3,859 | ₩4,115 | ₩3,631 | ₩3,899 | +1.04% | 3.3만 |
|---|
| 2026.06.09 | ₩3,953 | ₩4,134 | ₩3,765 | ₩3,765 | -4.75% | 3.4만 |
|---|
| 2026.06.08 | ₩4,167 | ₩4,422 | ₩3,953 | ₩3,953 | -5.14% | 6만 |
|---|
| 2026.06.05 | ₩4,208 | ₩4,817 | ₩4,154 | ₩4,154 | -1.27% | 14.2만 |
|---|
| 2026.06.04 | ₩4,047 | ₩6,191 | ₩3,960 | ₩4,502 | +11.26% | 72.9만 |
|---|
| 2026.06.03 | ₩4,127 | ₩4,516 | ₩3,886 | ₩4,060 | -1.62% | 4.3만 |
|---|
| 2026.06.02 | ₩4,275 | ₩4,422 | ₩3,926 | ₩4,194 | -1.88% | 5.7만 |
|---|
| 2026.06.01 | ₩5,065 | ₩5,065 | ₩4,100 | ₩4,342 | -14.29% | 8.8만 |
|---|
| 2026.05.29 | ₩5,306 | ₩5,601 | ₩4,703 | ₩5,239 | -1.26% | 13.9만 |
|---|
| 2026.05.28 | ₩5,548 | ₩6,499 | ₩5,360 | ₩5,360 | -3.38% | 30만 |
|---|
| 2026.05.27 | ₩5,119 | ₩9,822 | ₩4,717 | ₩6,901 | +34.82% | 357.3만 |
|---|
| 2026.05.26 | ₩5,521 | ₩5,802 | ₩4,422 | ₩5,159 | -6.55% | 153.7만 |
|---|
| 2026.05.22 | ₩3,256 | ₩10,854 | ₩3,256 | ₩6,700 | +105.76% | 4128.3만 |
|---|
| 2026.05.21 | ₩2,452 | ₩3,028 | ₩2,090 | ₩2,693 | +9.84% | 1150만 |
|---|
| 2026.05.20 | ₩2,814 | ₩2,881 | ₩2,613 | ₩2,626 | -6.67% | 5.2천 |
|---|
| 2026.05.19 | ₩2,574 | ₩2,837 | ₩2,574 | ₩2,814 | +9.32% | 6.7천 |
|---|
| 2026.05.18 | ₩2,613 | ₩3,002 | ₩2,586 | ₩2,747 | +5.13% | 1.1만 |
|---|
| 2026.05.15 | ₩2,814 | ₩2,833 | ₩2,644 | ₩2,720 | -3.33% | 1.4만 |
|---|
| 2026.05.14 | ₩2,573 | ₩2,734 | ₩2,546 | ₩2,546 | -1.04% | 4.3천 |
|---|
| 2026.05.13 | ₩2,533 | ₩2,546 | ₩2,463 | ₩2,463 | -2.75% | 3.2천 |
|---|
| 2026.05.12 | ₩2,546 | ₩2,613 | ₩2,519 | ₩2,519 | -1.05% | 3.5천 |
|---|
| 2026.05.11 | ₩2,734 | ₩2,921 | ₩2,546 | ₩2,573 | -5.88% | 1.7만 |
|---|
| 2026.05.08 | ₩2,734 | ₩2,734 | ₩2,667 | ₩2,707 | -0.98% | 8.8천 |
|---|
| 2026.05.07 | ₩2,640 | ₩2,787 | ₩2,626 | ₩2,734 | +3.55% | 8천 |
|---|
| 2026.05.06 | ₩2,868 | ₩3,055 | ₩2,653 | ₩2,727 | -4.91% | 2만 |
|---|
| 2026.05.05 | ₩2,948 | ₩3,015 | ₩2,760 | ₩2,774 | -5.91% | 1.1만 |
|---|
| 2026.05.04 | ₩3,310 | ₩3,350 | ₩2,754 | ₩2,935 | -11.34% | 1.9만 |
|---|
| 2026.05.01 | ₩4,167 | ₩4,354 | ₩3,015 | ₩3,524 | -15.43% | 7.9만 |
|---|
| 2026.04.30 | ₩3,082 | ₩4,556 | ₩3,069 | ₩4,529 | +46.96% | 18.8만 |
|---|
| 2026.04.29 | ₩2,814 | ₩3,055 | ₩2,801 | ₩3,055 | +8.57% | 1.5만 |
|---|
| 2026.04.28 | ₩2,888 | ₩2,888 | ₩2,693 | ₩2,707 | -6.26% | 2.4천 |
|---|
| 2026.04.27 | ₩2,894 | ₩3,082 | ₩2,707 | ₩2,734 | -5.56% | 4.5천 |
|---|
| 2026.04.24 | ₩2,815 | ₩2,968 | ₩2,680 | ₩2,760 | -1.95% | 5.1천 |
|---|
| 2026.04.23 | ₩2,734 | ₩3,196 | ₩2,734 | ₩2,747 | +0.49% | 9.2천 |
|---|
| 2026.04.22 | ₩2,693 | ₩2,720 | ₩2,693 | ₩2,720 | +1.00% | 600 |
|---|
| 2026.04.21 | ₩2,688 | ₩2,894 | ₩2,681 | ₩2,707 | +0.70% | 3.4천 |
|---|
| 2026.04.20 | ₩2,738 | ₩2,763 | ₩2,620 | ₩2,667 | -2.59% | 4.7천 |
|---|
| 2026.04.17 | ₩2,814 | ₩2,908 | ₩2,707 | ₩2,747 | -2.38% | 1.5천 |
|---|
| 2026.04.16 | ₩2,884 | ₩2,884 | ₩2,707 | ₩2,710 | -6.04% | 2천 |
|---|
| 2026.04.15 | ₩2,734 | ₩2,921 | ₩2,734 | ₩2,760 | +0.98% | 2.6천 |
|---|
| 2026.04.14 | ₩2,693 | ₩2,768 | ₩2,693 | ₩2,693 | 0.00% | 2.7천 |
|---|
| 2026.04.13 | ₩2,815 | ₩2,833 | ₩2,720 | ₩2,720 | -3.38% | 2.7천 |
|---|
| 2026.04.10 | ₩2,801 | ₩2,945 | ₩2,801 | ₩2,931 | +4.64% | 5천 |
|---|
| 2026.04.09 | ₩2,827 | ₩2,854 | ₩2,814 | ₩2,814 | -0.47% | 2.5천 |
|---|
| 2026.04.08 | ₩2,835 | ₩3,028 | ₩2,835 | ₩2,841 | +0.19% | 4.5천 |
|---|
| 2026.04.07 | ₩2,874 | ₩3,491 | ₩2,814 | ₩2,881 | +0.23% | 9.1천 |
|---|
| 2026.04.06 | ₩2,941 | ₩2,941 | ₩2,881 | ₩2,881 | -2.05% | 1천 |
|---|
| 2026.04.02 | ₩2,948 | ₩3,216 | ₩2,814 | ₩2,908 | -1.36% | 8.7천 |
|---|
| 2026.04.01 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩2,881 | ₩3,243 | ₩2,881 | ₩3,069 | +6.51% | 8.5천 |
|---|
| 2026.03.30 | ₩3,015 | ₩3,015 | ₩2,814 | ₩2,881 | -4.44% | 4.6천 |
|---|
| 2026.03.27 | ₩3,028 | ₩3,028 | ₩3,015 | ₩3,015 | -0.44% | 2.5천 |
|---|
| 2026.03.26 | ₩3,082 | ₩3,350 | ₩3,015 | ₩3,042 | -1.30% | 4.4천 |
|---|
| 2026.03.25 | ₩3,176 | ₩3,363 | ₩3,122 | ₩3,176 | 0.00% | 1.1만 |
|---|
| 2026.03.24 | ₩3,015 | ₩3,618 | ₩3,015 | ₩3,122 | +3.56% | 2.3만 |
|---|
| 2026.03.23 | ₩3,189 | ₩3,189 | ₩3,082 | ₩3,082 | -3.36% | 1.8천 |
|---|
| 2026.03.20 | ₩3,082 | ₩3,350 | ₩3,015 | ₩3,015 | -2.17% | 8.6천 |
|---|
| 2026.03.19 | ₩3,149 | ₩3,366 | ₩3,109 | ₩3,136 | -0.43% | 8천 |
|---|
| 2026.03.18 | ₩3,270 | ₩3,404 | ₩3,082 | ₩3,176 | -2.87% | 2.8만 |
|---|
| 2026.03.17 | ₩3,015 | ₩3,953 | ₩3,015 | ₩3,095 | +2.67% | 5만 |
|---|
| 2026.03.16 | ₩3,095 | ₩3,122 | ₩3,002 | ₩3,015 | -2.60% | 7.5천 |
|---|
| 2026.03.13 | ₩2,908 | ₩3,055 | ₩2,842 | ₩3,055 | +5.07% | 1.5만 |
|---|
| 2026.03.12 | ₩2,968 | ₩3,002 | ₩2,814 | ₩2,827 | -4.74% | 2.9천 |
|---|
| 2026.03.11 | ₩2,948 | ₩2,961 | ₩2,760 | ₩2,961 | +0.45% | 2.7천 |
|---|
| 2026.03.10 | ₩2,941 | ₩3,082 | ₩2,941 | ₩2,986 | +1.50% | 6천 |
|---|
| 2026.03.09 | ₩2,975 | ₩2,988 | ₩2,975 | ₩2,988 | +0.45% | 4.4천 |
|---|
| 2026.03.06 | ₩3,055 | ₩3,055 | ₩2,975 | ₩2,975 | -2.63% | 1.1천 |
|---|
| 2026.03.05 | ₩3,028 | ₩3,191 | ₩2,734 | ₩2,975 | -1.77% | 1.3만 |
|---|
| 2026.03.04 | ₩3,417 | ₩3,658 | ₩3,002 | ₩3,015 | -11.76% | 3.2만 |
|---|
| 2026.03.03 | ₩3,444 | ₩5,816 | ₩3,350 | ₩3,685 | +7.00% | 43.3만 |
|---|
| 2026.03.02 | ₩3,437 | ₩3,457 | ₩3,437 | ₩3,457 | +0.58% | 500 |
|---|
| 2026.02.27 | ₩3,591 | ₩3,591 | ₩3,591 | ₩3,591 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩3,591 | ₩3,591 | ₩3,591 | ₩3,591 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩3,363 | ₩3,658 | ₩3,363 | ₩3,591 | +6.77% | 1.8천 |
|---|
| 2026.02.24 | ₩3,350 | ₩3,538 | ₩3,350 | ₩3,479 | +3.84% | 1천 |
|---|
| 2026.02.23 | ₩3,685 | ₩3,685 | ₩3,685 | ₩3,685 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩3,551 | ₩3,551 | ₩3,551 | ₩3,551 | 0.00% | 1.1천 |
|---|
| 2026.02.19 | ₩3,417 | ₩3,556 | ₩3,417 | ₩3,484 | +1.96% | 2.3천 |
|---|
| 2026.02.18 | ₩3,511 | ₩3,511 | ₩3,484 | ₩3,484 | -0.76% | 3.5천 |
|---|
| 2026.02.17 | ₩3,672 | ₩3,672 | ₩3,511 | ₩3,520 | -4.12% | 1.1천 |
|---|
| 2026.02.13 | ₩3,618 | ₩3,725 | ₩3,618 | ₩3,725 | +2.96% | 1.4천 |
|---|
| 2026.02.12 | ₩3,484 | ₩3,484 | ₩3,484 | ₩3,484 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩3,484 | ₩3,484 | ₩3,484 | ₩3,484 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩3,739 | ₩3,739 | ₩3,739 | ₩3,739 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩3,618 | ₩3,745 | ₩3,618 | ₩3,745 | +3.52% | 1.6천 |
|---|
| 2026.02.06 | ₩3,725 | ₩3,752 | ₩3,605 | ₩3,614 | -2.99% | 5.8천 |
|---|
| 2026.02.05 | ₩3,685 | ₩3,792 | ₩3,685 | ₩3,685 | 0.00% | 4천 |
|---|
| 2026.02.04 | ₩3,899 | ₩3,953 | ₩3,859 | ₩3,953 | +1.37% | 2.9천 |
|---|
| 2026.02.03 | ₩3,966 | ₩4,003 | ₩3,873 | ₩3,899 | -1.69% | 5.4천 |
|---|
| 2026.02.02 | ₩3,913 | ₩4,020 | ₩3,886 | ₩4,020 | +2.74% | 3.1천 |
|---|
| 2026.01.30 | ₩4,047 | ₩4,322 | ₩3,926 | ₩3,980 | -1.66% | 3천 |
|---|
| 2026.01.29 | ₩3,953 | ₩4,060 | ₩3,940 | ₩3,940 | -0.34% | 3.4천 |
|---|
| 2026.01.28 | ₩3,806 | ₩3,980 | ₩3,806 | ₩3,940 | +3.52% | 1.2만 |
|---|
| 2026.01.27 | ₩3,859 | ₩4,395 | ₩3,859 | ₩4,141 | +7.29% | 6.9천 |
|---|
| 2026.01.26 | ₩4,194 | ₩4,301 | ₩3,913 | ₩4,194 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩4,154 | ₩4,422 | ₩4,060 | ₩4,422 | +6.45% | 5천 |
|---|
| 2026.01.22 | ₩4,462 | ₩4,556 | ₩4,154 | ₩4,556 | +2.10% | 1.5만 |
|---|
| 2026.01.21 | ₩4,167 | ₩4,476 | ₩4,047 | ₩4,382 | +5.14% | 24.7만 |
|---|
| 2026.01.20 | ₩4,342 | ₩4,342 | ₩4,110 | ₩4,127 | -4.94% | 7.1천 |
|---|
| 2026.01.16 | ₩4,462 | ₩4,878 | ₩4,248 | ₩4,355 | -2.40% | 1.7만 |
|---|
| 2026.01.15 | ₩4,422 | ₩4,462 | ₩4,167 | ₩4,462 | +0.91% | 7.8만 |
|---|
| 2026.01.14 | ₩4,663 | ₩4,891 | ₩4,382 | ₩4,422 | -5.17% | 1.4만 |
|---|
| 2026.01.13 | ₩4,248 | ₩5,467 | ₩4,087 | ₩4,382 | +3.15% | 3.1만 |
|---|
| 2026.01.12 | ₩3,765 | ₩4,925 | ₩3,618 | ₩4,261 | +13.17% | 5.9만 |
|---|
| 2026.01.09 | ₩3,618 | ₩3,739 | ₩3,578 | ₩3,685 | +1.85% | 3.2천 |
|---|
| 2026.01.08 | ₩3,712 | ₩3,712 | ₩3,444 | ₩3,538 | -4.69% | 4.4천 |
|---|
| 2026.01.07 | ₩3,538 | ₩3,538 | ₩3,417 | ₩3,511 | -0.76% | 2.5천 |
|---|
| 2026.01.06 | ₩3,819 | ₩3,819 | ₩3,243 | ₩3,381 | -11.47% | 1만 |
|---|
| 2026.01.05 | ₩3,618 | ₩3,832 | ₩3,618 | ₩3,806 | +5.19% | 3.9천 |
|---|
| 2026.01.02 | ₩3,966 | ₩4,007 | ₩3,578 | ₩3,578 | -9.80% | 2.5천 |
|---|
| 2025.12.31 | ₩4,261 | ₩4,275 | ₩4,087 | ₩4,087 | -4.09% | 7만 |
|---|
| 2025.12.30 | ₩4,368 | ₩4,368 | ₩4,275 | ₩4,275 | -2.15% | 1.1만 |
|---|
| 2025.12.29 | ₩4,422 | ₩4,496 | ₩4,288 | ₩4,328 | -2.12% | 1만 |
|---|
| 2025.12.26 | ₩4,529 | ₩4,663 | ₩4,502 | ₩4,579 | +1.09% | 4.4천 |
|---|
| 2025.12.24 | ₩4,663 | ₩4,663 | ₩4,449 | ₩4,449 | -4.60% | 3.6천 |
|---|
| 2025.12.23 | ₩4,645 | ₩4,710 | ₩4,623 | ₩4,703 | +1.27% | 8천 |
|---|
| 2025.12.22 | ₩4,757 | ₩4,757 | ₩4,328 | ₩4,556 | -4.23% | 7.3천 |
|---|
| 2025.12.19 | ₩4,875 | ₩4,875 | ₩4,636 | ₩4,757 | -2.42% | 8천 |
|---|
| 2025.12.18 | ₩5,269 | ₩5,269 | ₩4,690 | ₩4,703 | -10.73% | 1.3만 |
|---|
| 2025.12.17 | ₩4,985 | ₩5,226 | ₩4,690 | ₩4,891 | -1.88% | 2.7만 |
|---|
| 2025.12.16 | ₩5,105 | ₩5,521 | ₩4,911 | ₩4,911 | -3.81% | 3.9만 |
|---|
| 2025.12.15 | ₩5,320 | ₩5,561 | ₩4,784 | ₩5,187 | -2.49% | 2.7만 |
|---|
| 2025.12.12 | ₩5,253 | ₩5,467 | ₩5,119 | ₩5,347 | +1.79% | 1.9만 |
|---|
| 2025.12.11 | ₩5,186 | ₩5,333 | ₩5,092 | ₩5,333 | +2.84% | 1.3만 |
|---|
| 2025.12.10 | ₩5,306 | ₩5,588 | ₩5,186 | ₩5,347 | +0.76% | 5.8천 |
|---|
| 2025.12.09 | ₩5,105 | ₩5,347 | ₩5,093 | ₩5,347 | +4.72% | 1.6만 |
|---|
| 2025.12.08 | ₩5,239 | ₩5,615 | ₩5,134 | ₩5,360 | +2.30% | 1.9만 |
|---|
| 2025.12.05 | ₩5,213 | ₩5,735 | ₩5,146 | ₩5,400 | +3.60% | 4만 |
|---|
| 2025.12.04 | ₩4,730 | ₩5,327 | ₩4,730 | ₩5,327 | +12.61% | 2.6만 |
|---|
| 2025.12.03 | ₩4,730 | ₩5,360 | ₩4,730 | ₩5,012 | +5.95% | 3.1만 |
|---|
| 2025.12.02 | ₩5,092 | ₩5,449 | ₩4,261 | ₩4,878 | -4.21% | 67.7만 |
|---|
| 2025.12.01 | ₩5,971 | ₩6,151 | ₩5,079 | ₩5,105 | -14.50% | 3.6만 |
|---|
| 2025.11.28 | ₩5,963 | ₩6,137 | ₩5,780 | ₩6,137 | +2.92% | 1만 |
|---|
| 2025.11.26 | ₩5,548 | ₩5,963 | ₩5,226 | ₩5,816 | +4.83% | 6.5천 |
|---|
| 2025.11.25 | ₩5,347 | ₩5,615 | ₩5,186 | ₩5,467 | +2.26% | 1.5만 |
|---|
| 2025.11.24 | ₩4,985 | ₩5,708 | ₩4,985 | ₩5,092 | +2.15% | 2.5만 |
|---|
| 2025.11.21 | ₩5,869 | ₩5,936 | ₩4,690 | ₩4,985 | -15.07% | 4.6만 |
|---|
| 2025.11.20 | ₩5,856 | ₩6,228 | ₩5,534 | ₩5,883 | +0.46% | 5.8만 |
|---|
| 2025.11.19 | ₩5,775 | ₩5,923 | ₩5,507 | ₩5,628 | -2.55% | 1.5만 |
|---|
| 2025.11.18 | ₩5,507 | ₩6,586 | ₩5,507 | ₩5,936 | +7.79% | 3.7만 |
|---|
| 2025.11.17 | ₩6,017 | ₩6,191 | ₩5,293 | ₩5,655 | -6.01% | 2.2만 |
|---|
| 2025.11.14 | ₩5,601 | ₩5,985 | ₩5,548 | ₩5,816 | +3.83% | 1.6만 |
|---|
| 2025.11.13 | ₩5,588 | ₩5,930 | ₩5,554 | ₩5,695 | +1.92% | 1.6만 |
|---|
| 2025.11.12 | ₩5,615 | ₩6,218 | ₩5,534 | ₩5,856 | +4.30% | 4.6만 |
|---|
| 2025.11.11 | ₩5,976 | ₩6,700 | ₩5,239 | ₩6,419 | +7.40% | 28.5만 |
|---|
| 2025.11.10 | ₩6,240 | ₩6,365 | ₩5,899 | ₩6,244 | +0.06% | 1.2만 |
|---|
| 2025.11.07 | ₩5,749 | ₩6,405 | ₩5,695 | ₩6,164 | +7.23% | 1.9만 |
|---|
| 2025.11.06 | ₩5,387 | ₩5,773 | ₩5,387 | ₩5,635 | +4.60% | 2.5만 |
|---|
| 2025.11.05 | ₩5,320 | ₩5,777 | ₩5,320 | ₩5,534 | +4.03% | 4.5만 |
|---|
| 2025.11.04 | ₩5,909 | ₩6,010 | ₩5,360 | ₩5,474 | -7.37% | 4.1만 |
|---|
| 2025.11.03 | ₩5,789 | ₩6,124 | ₩5,427 | ₩5,775 | -0.23% | 2.9만 |
|---|
| 2025.10.31 | ₩6,137 | ₩6,285 | ₩6,030 | ₩6,231 | +1.53% | 3만 |
|---|
| 2025.10.30 | ₩6,620 | ₩7,102 | ₩6,030 | ₩6,298 | -4.86% | 9.3만 |
|---|
| 2025.10.29 | ₩6,941 | ₩7,993 | ₩6,043 | ₩6,714 | -3.28% | 11.2만 |
|---|
| 2025.10.28 | ₩6,244 | ₩9,085 | ₩6,244 | ₩7,075 | +13.30% | 73.7만 |
|---|
| 2025.10.27 | ₩7,049 | ₩7,236 | ₩5,708 | ₩6,358 | -9.79% | 7.1만 |
|---|
| 2025.10.24 | ₩7,692 | ₩7,692 | ₩6,499 | ₩7,169 | -6.79% | 16.8만 |
|---|
| 2025.10.23 | ₩8,255 | ₩8,255 | ₩7,129 | ₩7,491 | -9.25% | 12.9만 |
|---|
| 2025.10.22 | ₩8,764 | ₩11,176 | ₩7,397 | ₩8,174 | -6.73% | 71.2만 |
|---|
| 2025.10.21 | ₩6,526 | ₩15,316 | ₩6,097 | ₩12,221 | +87.27% | 2361.8만 |
|---|
| 2025.10.20 | ₩6,177 | ₩6,700 | ₩5,092 | ₩5,092 | -17.57% | 35.2만 |
|---|
| 2025.10.17 | ₩5,775 | ₩6,472 | ₩4,837 | ₩6,472 | +12.06% | 78.9만 |
|---|
| 2025.10.16 | ₩6,023 | ₩7,169 | ₩4,730 | ₩6,378 | +5.90% | 2879만 |
|---|
| 2025.10.15 | ₩2,680 | ₩2,948 | ₩2,502 | ₩2,908 | +8.50% | 1534.1만 |
|---|
| 2025.10.14 | ₩2,546 | ₩2,667 | ₩2,525 | ₩2,573 | +1.05% | 3.4만 |
|---|
| 2025.10.13 | ₩2,586 | ₩2,693 | ₩2,573 | ₩2,586 | 0.00% | 3.3만 |
|---|
| 2025.10.10 | ₩2,699 | ₩2,841 | ₩2,573 | ₩2,600 | -3.67% | 2.3만 |
|---|