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 | ₩3,732 | +3.33% | 5.4천 |
| 2026.10.06 | ₩3,778 | ₩4,013 | ₩3,666 | ₩3,679 | -2.62% | 1.9만 |
| 2026.10.05 | ₩3,839 | ₩3,920 | ₩3,746 | ₩3,746 | -2.44% | 1.4만 |
| 2026.10.02 | ₩4,053 | ₩4,144 | ₩3,813 | ₩3,813 | -5.94% | 9.2천 |
| 2026.10.01 | ₩4,187 | ₩4,187 | ₩4,013 | ₩4,055 | -3.16% | 2.3천 |
| 2026.09.30 | ₩4,294 | ₩4,401 | ₩4,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,040 |
| -5.92% |
| 4.1천 |
| 2026.09.29 | ₩4,876 | ₩5,039 | ₩3,679 | ₩4,000 | -17.97% | 1.6만 |
|---|
| 2026.09.28 | ₩5,124 | ₩5,124 | ₩4,548 | ₩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 | ₩5,150 | ₩4,709 | ₩5,150 | +5.77% | 2.3천 |
|---|
| 2026.09.23 | ₩4,910 | ₩5,224 | ₩4,829 | ₩4,963 | +1.09% | 1.7만 |
|---|
| 2026.09.22 | ₩5,204 | ₩5,470 | ₩4,910 | ₩4,910 | -5.66% | 2.1만 |
|---|
| 2026.09.21 | ₩5,351 | ₩5,351 | ₩4,977 | ₩5,338 | -0.25% | 4.5천 |
|---|
| 2026.09.18 | ₩4,896 | ₩5,244 | ₩4,829 | ₩4,870 | -0.55% | 1.5만 |
|---|
| 2026.09.17 | ₩5,043 | ₩5,204 | ₩4,827 | ₩4,983 | -1.19% | 4.3천 |
|---|
| 2026.09.16 | ₩5,239 | ₩5,358 | ₩4,736 | ₩4,829 | -7.81% | 1.6만 |
|---|
| 2026.09.15 | ₩5,726 | ₩5,886 | ₩5,217 | ₩5,217 | -8.88% | 1.6만 |
|---|
| 2026.09.14 | ₩6,166 | ₩6,247 | ₩5,819 | ₩5,846 | -5.19% | 5.4천 |
|---|
| 2026.09.11 | ₩6,712 | ₩6,769 | ₩6,074 | ₩6,221 | -7.32% | 4.5만 |
|---|
| 2026.09.10 | ₩6,288 | ₩6,555 | ₩6,288 | ₩6,288 | 0.00% | 3.2만 |
|---|
| 2026.09.09 | ₩6,622 | ₩6,863 | ₩6,154 | ₩6,154 | -7.07% | 2.9만 |
|---|
| 2026.09.08 | ₩6,823 | ₩6,956 | ₩6,381 | ₩6,381 | -6.47% | 2.4만 |
|---|
| 2026.09.04 | ₩6,388 | ₩7,358 | ₩6,288 | ₩6,903 | +8.06% | 1.9만 |
|---|
| 2026.09.03 | ₩7,331 | ₩7,331 | ₩6,488 | ₩6,502 | -11.31% | 3.2만 |
|---|
| 2026.09.02 | ₩7,492 | ₩7,715 | ₩6,997 | ₩7,197 | -3.93% | 2.8만 |
|---|
| 2026.09.01 | ₩7,398 | ₩7,625 | ₩7,105 | ₩7,358 | -0.54% | 7천 |
|---|
| 2026.08.31 | ₩7,612 | ₩8,274 | ₩7,001 | ₩7,732 | +1.58% | 2.6만 |
|---|
| 2026.08.28 | ₩8,027 | ₩8,174 | ₩7,652 | ₩7,706 | -4.00% | 1.2만 |
|---|
| 2026.08.27 | ₩7,719 | ₩8,267 | ₩7,505 | ₩8,214 | +6.41% | 1.4만 |
|---|
| 2026.08.26 | ₩7,492 | ₩8,027 | ₩7,129 | ₩7,839 | +4.64% | 7.5만 |
|---|
| 2026.08.25 | ₩6,528 | ₩7,746 | ₩6,241 | ₩7,612 | +16.60% | 12.2만 |
|---|
| 2026.08.24 | ₩6,314 | ₩6,676 | ₩6,127 | ₩6,301 | -0.21% | 46.1만 |
|---|
| 2026.08.21 | ₩5,846 | ₩6,943 | ₩5,712 | ₩6,595 | +12.81% | 5.8만 |
|---|
| 2026.08.20 | ₩5,512 | ₩6,415 | ₩5,364 | ₩6,301 | +14.32% | 66만 |
|---|
| 2026.08.19 | ₩6,461 | ₩6,689 | ₩6,181 | ₩6,181 | -4.35% | 26.8만 |
|---|
| 2026.08.18 | ₩6,074 | ₩6,689 | ₩6,020 | ₩6,488 | +6.83% | 1.1만 |
|---|
| 2026.08.17 | ₩6,542 | ₩6,542 | ₩6,087 | ₩6,100 | -6.75% | 1만 |
|---|
| 2026.08.14 | ₩6,455 | ₩6,555 | ₩5,993 | ₩6,221 | -3.63% | 2.2만 |
|---|
| 2026.08.13 | ₩6,742 | ₩6,890 | ₩6,221 | ₩6,221 | -7.74% | 8천 |
|---|
| 2026.08.12 | ₩6,702 | ₩6,890 | ₩6,424 | ₩6,488 | -3.19% | 2.6만 |
|---|
| 2026.08.11 | ₩6,676 | ₩7,031 | ₩6,649 | ₩6,863 | +2.81% | 1.2만 |
|---|
| 2026.08.10 | ₩6,408 | ₩7,759 | ₩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 | ₩6,729 | ₩7,220 | ₩6,167 | ₩6,488 | -3.58% | 19.5만 |
|---|
| 2026.08.05 | ₩7,157 | ₩7,344 | ₩6,689 | ₩6,729 | -5.98% | 2.3만 |
|---|
| 2026.08.04 | ₩7,558 | ₩7,558 | ₩6,890 | ₩7,157 | -5.31% | 3.9만 |
|---|
| 2026.08.03 | ₩7,773 | ₩8,495 | ₩7,104 | ₩7,438 | -4.30% | 9.6만 |
|---|
| 2026.07.31 | ₩5,886 | ₩7,759 | ₩5,458 | ₩7,518 | +27.73% | 17.3만 |
|---|
| 2026.07.30 | ₩5,726 | ₩6,528 | ₩5,257 | ₩6,288 | +9.81% | 3.8만 |
|---|
| 2026.07.29 | ₩6,087 | ₩6,435 | ₩5,645 | ₩6,087 | 0.00% | 2.3만 |
|---|
| 2026.07.28 | ₩5,351 | ₩7,090 | ₩5,195 | ₩6,676 | +24.75% | 37.2만 |
|---|
| 2026.07.27 | ₩5,244 | ₩5,592 | ₩5,070 | ₩5,084 | -3.06% | 1.9만 |
|---|
| 2026.07.24 | ₩5,458 | ₩5,565 | ₩5,057 | ₩5,150 | -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 | ₩4,722 | ₩5,057 | -5.26% | 1만 |
|---|
| 2026.07.20 | ₩5,298 | ₩5,351 | ₩4,950 | ₩5,298 | 0.00% | 1만 |
|---|
| 2026.07.17 | ₩5,739 | ₩5,739 | ₩5,300 | ₩5,619 | -2.10% | 8.6천 |
|---|
| 2026.07.16 | ₩5,431 | ₩5,880 | ₩5,003 | ₩5,859 | +7.88% | 6.3만 |
|---|
| 2026.07.15 | ₩5,793 | ₩6,047 | ₩5,472 | ₩5,886 | +1.62% | 4.5만 |
|---|
| 2026.07.14 | ₩6,020 | ₩6,020 | ₩5,364 | ₩5,806 | -3.56% | 4.3만 |
|---|
| 2026.07.13 | ₩5,351 | ₩6,221 | ₩5,117 | ₩6,007 | +12.25% | 11.1만 |
|---|
| 2026.07.10 | ₩5,284 | ₩5,619 | ₩4,629 | ₩5,619 | +6.33% | 19만 |
|---|
| 2026.07.09 | ₩3,906 | ₩5,217 | ₩3,639 | ₩5,191 | +32.88% | 69.2만 |
|---|
| 2026.07.08 | ₩3,813 | ₩4,000 | ₩3,722 | ₩3,946 | +3.51% | 14.7만 |
|---|
| 2026.07.07 | ₩3,759 | ₩4,080 | ₩3,545 | ₩3,893 | +3.56% | 6.4만 |
|---|
| 2026.07.06 | ₩3,532 | ₩4,080 | ₩3,425 | ₩3,933 | +11.36% | 3.8만 |
|---|
| 2026.07.02 | ₩3,946 | ₩4,107 | ₩3,411 | ₩3,545 | -10.17% | 6.3만 |
|---|
| 2026.07.01 | ₩3,451 | ₩4,482 | ₩3,425 | ₩4,100 | +18.80% | 57.9만 |
|---|
| 2026.06.30 | ₩3,304 | ₩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 | ₩2,742 | ₩5,351 | ₩2,742 | ₩3,599 | +31.22% | 998.9만 |
|---|
| 2026.06.25 | ₩2,983 | ₩3,050 | ₩2,689 | ₩2,789 | -6.50% | 17.3만 |
|---|
| 2026.06.24 | ₩3,197 | ₩3,197 | ₩3,023 | ₩3,023 | -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 | ₩3,237 | -0.82% | 6.1만 |
|---|
| 2026.06.17 | ₩3,050 | ₩3,304 | ₩2,970 | ₩3,184 | +4.39% | 5만 |
|---|
| 2026.06.16 | ₩2,983 | ₩3,278 | ₩2,943 | ₩3,130 | +4.93% | 5.9만 |
|---|
| 2026.06.15 | ₩3,224 | ₩3,425 | ₩3,104 | ₩3,104 | -3.73% | 5.2만 |
|---|
| 2026.06.12 | ₩3,672 | ₩3,692 | ₩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 | ₩4,108 | ₩3,625 | ₩3,893 | +1.04% | 3.3만 |
|---|
| 2026.06.09 | ₩3,946 | ₩4,127 | ₩3,759 | ₩3,759 | -4.75% | 3.4만 |
|---|
| 2026.06.08 | ₩4,160 | ₩4,415 | ₩3,946 | ₩3,946 | -5.14% | 6만 |
|---|
| 2026.06.05 | ₩4,201 | ₩4,809 | ₩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 | ₩4,120 | ₩4,508 | ₩3,880 | ₩4,053 | -1.62% | 4.3만 |
|---|
| 2026.06.02 | ₩4,268 | ₩4,415 | ₩3,920 | ₩4,187 | -1.88% | 5.7만 |
|---|
| 2026.06.01 | ₩5,057 | ₩5,057 | ₩4,094 | ₩4,334 | -14.29% | 8.8만 |
|---|
| 2026.05.29 | ₩5,298 | ₩5,592 | ₩4,696 | ₩5,231 | -1.26% | 13.9만 |
|---|
| 2026.05.28 | ₩5,538 | ₩6,488 | ₩5,351 | ₩5,351 | -3.38% | 30만 |
|---|
| 2026.05.27 | ₩5,110 | ₩9,806 | ₩4,709 | ₩6,890 | +34.82% | 357.3만 |
|---|
| 2026.05.26 | ₩5,512 | ₩5,793 | ₩4,415 | ₩5,150 | -6.55% | 153.7만 |
|---|
| 2026.05.22 | ₩3,251 | ₩10,836 | ₩3,251 | ₩6,689 | +105.76% | 4128.3만 |
|---|
| 2026.05.21 | ₩2,448 | ₩3,023 | ₩2,087 | ₩2,689 | +9.84% | 1150만 |
|---|
| 2026.05.20 | ₩2,809 | ₩2,876 | ₩2,609 | ₩2,622 | -6.67% | 5.2천 |
|---|
| 2026.05.19 | ₩2,570 | ₩2,832 | ₩2,570 | ₩2,809 | +9.32% | 6.7천 |
|---|
| 2026.05.18 | ₩2,609 | ₩2,997 | ₩2,582 | ₩2,742 | +5.13% | 1.1만 |
|---|
| 2026.05.15 | ₩2,809 | ₩2,828 | ₩2,639 | ₩2,716 | -3.33% | 1.4만 |
|---|
| 2026.05.14 | ₩2,569 | ₩2,729 | ₩2,542 | ₩2,542 | -1.04% | 4.3천 |
|---|
| 2026.05.13 | ₩2,528 | ₩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 | ₩2,916 | ₩2,542 | ₩2,569 | -5.88% | 1.7만 |
|---|
| 2026.05.08 | ₩2,729 | ₩2,729 | ₩2,662 | ₩2,702 | -0.98% | 8.8천 |
|---|
| 2026.05.07 | ₩2,635 | ₩2,783 | ₩2,622 | ₩2,729 | +3.55% | 8천 |
|---|
| 2026.05.06 | ₩2,863 | ₩3,050 | ₩2,649 | ₩2,722 | -4.91% | 2만 |
|---|
| 2026.05.05 | ₩2,943 | ₩3,010 | ₩2,756 | ₩2,769 | -5.91% | 1.1만 |
|---|
| 2026.05.04 | ₩3,304 | ₩3,344 | ₩2,749 | ₩2,930 | -11.34% | 1.9만 |
|---|
| 2026.05.01 | ₩4,160 | ₩4,346 | ₩3,010 | ₩3,518 | -15.43% | 7.9만 |
|---|
| 2026.04.30 | ₩3,077 | ₩4,548 | ₩3,064 | ₩4,522 | +46.96% | 18.8만 |
|---|
| 2026.04.29 | ₩2,809 | ₩3,050 | ₩2,796 | ₩3,050 | +8.57% | 1.5만 |
|---|
| 2026.04.28 | ₩2,883 | ₩2,883 | ₩2,689 | ₩2,702 | -6.26% | 2.4천 |
|---|
| 2026.04.27 | ₩2,890 | ₩3,077 | ₩2,702 | ₩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 | ₩2,742 | +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 | ₩2,702 | +0.70% | 3.4천 |
|---|
| 2026.04.20 | ₩2,733 | ₩2,759 | ₩2,615 | ₩2,662 | -2.59% | 4.7천 |
|---|
| 2026.04.17 | ₩2,809 | ₩2,903 | ₩2,702 | ₩2,742 | -2.38% | 1.5천 |
|---|
| 2026.04.16 | ₩2,879 | ₩2,879 | ₩2,702 | ₩2,705 | -6.04% | 2천 |
|---|
| 2026.04.15 | ₩2,729 | ₩2,916 | ₩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 | ₩2,940 | ₩2,796 | ₩2,926 | +4.64% | 5천 |
|---|
| 2026.04.09 | ₩2,823 | ₩2,849 | ₩2,809 | ₩2,809 | -0.47% | 2.5천 |
|---|
| 2026.04.08 | ₩2,831 | ₩3,023 | ₩2,831 | ₩2,836 | +0.19% | 4.5천 |
|---|
| 2026.04.07 | ₩2,870 | ₩3,485 | ₩2,809 | ₩2,876 | +0.23% | 9.1천 |
|---|
| 2026.04.06 | ₩2,936 | ₩2,936 | ₩2,876 | ₩2,876 | -2.05% | 1천 |
|---|
| 2026.04.02 | ₩2,943 | ₩3,211 | ₩2,809 | ₩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 | ₩3,237 | ₩2,876 | ₩3,064 | +6.51% | 8.5천 |
|---|
| 2026.03.30 | ₩3,010 | ₩3,010 | ₩2,809 | ₩2,876 | -4.44% | 4.6천 |
|---|
| 2026.03.27 | ₩3,023 | ₩3,023 | ₩3,010 | ₩3,010 | -0.44% | 2.5천 |
|---|
| 2026.03.26 | ₩3,077 | ₩3,344 | ₩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 | ₩3,344 | ₩3,010 | ₩3,010 | -2.17% | 8.6천 |
|---|
| 2026.03.19 | ₩3,144 | ₩3,361 | ₩3,104 | ₩3,130 | -0.43% | 8천 |
|---|
| 2026.03.18 | ₩3,264 | ₩3,398 | ₩3,077 | ₩3,171 | -2.87% | 2.8만 |
|---|
| 2026.03.17 | ₩3,010 | ₩3,946 | ₩3,010 | ₩3,090 | +2.67% | 5만 |
|---|
| 2026.03.16 | ₩3,090 | ₩3,117 | ₩2,997 | ₩3,010 | -2.60% | 7.5천 |
|---|
| 2026.03.13 | ₩2,903 | ₩3,050 | ₩2,837 | ₩3,050 | +5.07% | 1.5만 |
|---|
| 2026.03.12 | ₩2,963 | ₩2,997 | ₩2,809 | ₩2,823 | -4.74% | 2.9천 |
|---|
| 2026.03.11 | ₩2,943 | ₩2,956 | ₩2,756 | ₩2,956 | +0.45% | 2.7천 |
|---|
| 2026.03.10 | ₩2,936 | ₩3,077 | ₩2,936 | ₩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 | ₩3,023 | ₩3,185 | ₩2,729 | ₩2,970 | -1.77% | 1.3만 |
|---|
| 2026.03.04 | ₩3,411 | ₩3,652 | ₩2,997 | ₩3,010 | -11.76% | 3.2만 |
|---|
| 2026.03.03 | ₩3,438 | ₩5,806 | ₩3,344 | ₩3,679 | +7.00% | 43.3만 |
|---|
| 2026.03.02 | ₩3,431 | ₩3,451 | ₩3,431 | ₩3,451 | +0.58% | 500 |
|---|
| 2026.02.27 | ₩3,585 | ₩3,585 | ₩3,585 | ₩3,585 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩3,585 | ₩3,585 | ₩3,585 | ₩3,585 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩3,358 | ₩3,652 | ₩3,358 | ₩3,585 | +6.77% | 1.8천 |
|---|
| 2026.02.24 | ₩3,344 | ₩3,532 | ₩3,344 | ₩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 | ₩3,411 | ₩3,550 | ₩3,411 | ₩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 | ₩3,514 | -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 | ₩3,732 | ₩3,732 | ₩3,732 | ₩3,732 | 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 | ₩3,946 | ₩3,853 | ₩3,946 | +1.37% | 2.9천 |
|---|
| 2026.02.03 | ₩3,960 | ₩3,996 | ₩3,866 | ₩3,893 | -1.69% | 5.4천 |
|---|
| 2026.02.02 | ₩3,906 | ₩4,013 | ₩3,880 | ₩4,013 | +2.74% | 3.1천 |
|---|
| 2026.01.30 | ₩4,040 | ₩4,314 | ₩3,920 | ₩3,973 | -1.66% | 3천 |
|---|
| 2026.01.29 | ₩3,946 | ₩4,053 | ₩3,933 | ₩3,933 | -0.34% | 3.4천 |
|---|
| 2026.01.28 | ₩3,799 | ₩3,973 | ₩3,799 | ₩3,933 | +3.52% | 1.2만 |
|---|
| 2026.01.27 | ₩3,853 | ₩4,388 | ₩3,853 | ₩4,134 | +7.29% | 6.9천 |
|---|
| 2026.01.26 | ₩4,187 | ₩4,294 | ₩3,906 | ₩4,187 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩4,147 | ₩4,415 | ₩4,053 | ₩4,415 | +6.45% | 5천 |
|---|
| 2026.01.22 | ₩4,455 | ₩4,548 | ₩4,147 | ₩4,548 | +2.10% | 1.5만 |
|---|
| 2026.01.21 | ₩4,160 | ₩4,468 | ₩4,040 | ₩4,375 | +5.14% | 24.7만 |
|---|
| 2026.01.20 | ₩4,334 | ₩4,334 | ₩4,103 | ₩4,120 | -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 | ₩4,160 | ₩4,455 | +0.91% | 7.8만 |
|---|
| 2026.01.14 | ₩4,655 | ₩4,883 | ₩4,375 | ₩4,415 | -5.17% | 1.4만 |
|---|
| 2026.01.13 | ₩4,241 | ₩5,458 | ₩4,080 | ₩4,375 | +3.15% | 3.1만 |
|---|
| 2026.01.12 | ₩3,759 | ₩4,916 | ₩3,612 | ₩4,254 | +13.17% | 5.9만 |
|---|
| 2026.01.09 | ₩3,612 | ₩3,732 | ₩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 | ₩3,411 | ₩3,505 | -0.76% | 2.5천 |
|---|
| 2026.01.06 | ₩3,813 | ₩3,813 | ₩3,237 | ₩3,375 | -11.47% | 1만 |
|---|
| 2026.01.05 | ₩3,612 | ₩3,826 | ₩3,612 | ₩3,799 | +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 | ₩4,080 | ₩4,080 | -4.09% | 7만 |
|---|
| 2025.12.30 | ₩4,361 | ₩4,361 | ₩4,268 | ₩4,268 | -2.15% | 1.1만 |
|---|
| 2025.12.29 | ₩4,415 | ₩4,488 | ₩4,281 | ₩4,321 | -2.12% | 1만 |
|---|
| 2025.12.26 | ₩4,522 | ₩4,655 | ₩4,495 | ₩4,571 | +1.09% | 4.4천 |
|---|
| 2025.12.24 | ₩4,655 | ₩4,655 | ₩4,441 | ₩4,441 | -4.60% | 3.6천 |
|---|
| 2025.12.23 | ₩4,637 | ₩4,702 | ₩4,615 | ₩4,696 | +1.27% | 8천 |
|---|
| 2025.12.22 | ₩4,749 | ₩4,749 | ₩4,321 | ₩4,548 | -4.23% | 7.3천 |
|---|
| 2025.12.19 | ₩4,867 | ₩4,867 | ₩4,629 | ₩4,749 | -2.42% | 8천 |
|---|
| 2025.12.18 | ₩5,260 | ₩5,260 | ₩4,682 | ₩4,696 | -10.73% | 1.3만 |
|---|
| 2025.12.17 | ₩4,977 | ₩5,217 | ₩4,682 | ₩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 | ₩5,458 | ₩5,110 | ₩5,338 | +1.79% | 1.9만 |
|---|
| 2025.12.11 | ₩5,177 | ₩5,324 | ₩5,084 | ₩5,324 | +2.84% | 1.3만 |
|---|
| 2025.12.10 | ₩5,298 | ₩5,579 | ₩5,177 | ₩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 | ₩5,605 | ₩5,125 | ₩5,351 | +2.30% | 1.9만 |
|---|
| 2025.12.05 | ₩5,204 | ₩5,726 | ₩5,137 | ₩5,391 | +3.60% | 4만 |
|---|
| 2025.12.04 | ₩4,722 | ₩5,318 | ₩4,722 | ₩5,318 | +12.61% | 2.6만 |
|---|
| 2025.12.03 | ₩4,722 | ₩5,351 | ₩4,722 | ₩5,003 | +5.95% | 3.1만 |
|---|
| 2025.12.02 | ₩5,084 | ₩5,439 | ₩4,254 | ₩4,870 | -4.21% | 67.7만 |
|---|
| 2025.12.01 | ₩5,961 | ₩6,140 | ₩5,070 | ₩5,097 | -14.50% | 3.6만 |
|---|
| 2025.11.28 | ₩5,953 | ₩6,127 | ₩5,770 | ₩6,127 | +2.92% | 1만 |
|---|
| 2025.11.26 | ₩5,538 | ₩5,953 | ₩5,217 | ₩5,806 | +4.83% | 6.5천 |
|---|
| 2025.11.25 | ₩5,338 | ₩5,605 | ₩5,177 | ₩5,458 | +2.26% | 1.5만 |
|---|
| 2025.11.24 | ₩4,977 | ₩5,699 | ₩4,977 | ₩5,084 | +2.15% | 2.5만 |
|---|
| 2025.11.21 | ₩5,859 | ₩5,926 | ₩4,682 | ₩4,977 | -15.07% | 4.6만 |
|---|
| 2025.11.20 | ₩5,846 | ₩6,218 | ₩5,525 | ₩5,873 | +0.46% | 5.8만 |
|---|
| 2025.11.19 | ₩5,766 | ₩5,913 | ₩5,498 | ₩5,619 | -2.55% | 1.5만 |
|---|
| 2025.11.18 | ₩5,498 | ₩6,575 | ₩5,498 | ₩5,926 | +7.79% | 3.7만 |
|---|
| 2025.11.17 | ₩6,007 | ₩6,181 | ₩5,284 | ₩5,645 | -6.01% | 2.2만 |
|---|
| 2025.11.14 | ₩5,592 | ₩5,975 | ₩5,538 | ₩5,806 | +3.83% | 1.6만 |
|---|
| 2025.11.13 | ₩5,579 | ₩5,920 | ₩5,545 | ₩5,686 | +1.92% | 1.6만 |
|---|
| 2025.11.12 | ₩5,605 | ₩6,207 | ₩5,525 | ₩5,846 | +4.30% | 4.6만 |
|---|
| 2025.11.11 | ₩5,966 | ₩6,689 | ₩5,231 | ₩6,408 | +7.40% | 28.5만 |
|---|
| 2025.11.10 | ₩6,230 | ₩6,354 | ₩5,889 | ₩6,234 | +0.06% | 1.2만 |
|---|
| 2025.11.07 | ₩5,739 | ₩6,395 | ₩5,686 | ₩6,154 | +7.23% | 1.9만 |
|---|
| 2025.11.06 | ₩5,378 | ₩5,763 | ₩5,378 | ₩5,625 | +4.60% | 2.5만 |
|---|
| 2025.11.05 | ₩5,311 | ₩5,767 | ₩5,311 | ₩5,525 | +4.03% | 4.5만 |
|---|
| 2025.11.04 | ₩5,900 | ₩6,000 | ₩5,351 | ₩5,465 | -7.37% | 4.1만 |
|---|
| 2025.11.03 | ₩5,779 | ₩6,114 | ₩5,418 | ₩5,766 | -0.23% | 2.9만 |
|---|
| 2025.10.31 | ₩6,127 | ₩6,274 | ₩6,020 | ₩6,221 | +1.53% | 3만 |
|---|
| 2025.10.30 | ₩6,609 | ₩7,090 | ₩6,020 | ₩6,288 | -4.86% | 9.3만 |
|---|
| 2025.10.29 | ₩6,930 | ₩7,980 | ₩6,033 | ₩6,702 | -3.28% | 11.2만 |
|---|
| 2025.10.28 | ₩6,234 | ₩9,070 | ₩6,234 | ₩7,063 | +13.30% | 73.7만 |
|---|
| 2025.10.27 | ₩7,037 | ₩7,224 | ₩5,699 | ₩6,348 | -9.79% | 7.1만 |
|---|
| 2025.10.24 | ₩7,679 | ₩7,679 | ₩6,488 | ₩7,157 | -6.79% | 16.8만 |
|---|
| 2025.10.23 | ₩8,241 | ₩8,241 | ₩7,117 | ₩7,478 | -9.25% | 12.9만 |
|---|
| 2025.10.22 | ₩8,749 | ₩11,157 | ₩7,385 | ₩8,160 | -6.73% | 71.2만 |
|---|
| 2025.10.21 | ₩6,515 | ₩15,291 | ₩6,087 | ₩12,201 | +87.27% | 2361.8만 |
|---|
| 2025.10.20 | ₩6,167 | ₩6,689 | ₩5,084 | ₩5,084 | -17.57% | 35.2만 |
|---|
| 2025.10.17 | ₩5,766 | ₩6,461 | ₩4,829 | ₩6,461 | +12.06% | 78.9만 |
|---|
| 2025.10.16 | ₩6,013 | ₩7,157 | ₩4,722 | ₩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 | ₩2,520 | ₩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 |
|---|