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 | ₩3,902 | ₩3,902 | ₩3,902 | ₩3,902 | 0.00% | 0 |
| 2026.10.08 | ₩3,835 | ₩3,902 | ₩3,607 | ₩3,902 | +1.75% | 6.4천 |
| 2026.10.07 | ₩3,620 | ₩3,815 | ₩3,620 | ₩3,741 | +3.33% | 5.4천 |
| 2026.10.06 | ₩3,787 | ₩4,023 | ₩3,674 | ₩3,687 | -2.62% | 1.9만 |
| 2026.10.05 | ₩3,848 | ₩3,929 | ₩3,755 | ₩3,755 | -2.44% | 1.4만 |
| 2026.10.02 | ₩4,063 | ₩4,154 | ₩3,822 | ₩3,822 | -5.94% | 9.2천 |
| 2026.10.01 | ₩4,197 | ₩4,197 | ₩4,023 | ₩4,064 | -3.16% | 2.3천 |
| 2026.09.30 | ₩4,304 | ₩4,412 | ₩4,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,050 |
| -5.92% |
| 4.1천 |
| 2026.09.29 | ₩4,888 | ₩5,051 | ₩3,687 | ₩4,009 | -17.97% | 1.6만 |
|---|
| 2026.09.28 | ₩5,136 | ₩5,136 | ₩4,559 | ₩4,961 | -3.39% | 1.3만 |
|---|
| 2026.09.25 | ₩4,961 | ₩5,136 | ₩4,961 | ₩5,002 | +0.81% | 1.5천 |
|---|
| 2026.09.24 | ₩4,881 | ₩5,162 | ₩4,720 | ₩5,162 | +5.77% | 2.3천 |
|---|
| 2026.09.23 | ₩4,921 | ₩5,236 | ₩4,841 | ₩4,975 | +1.09% | 1.7만 |
|---|
| 2026.09.22 | ₩5,216 | ₩5,483 | ₩4,921 | ₩4,921 | -5.66% | 2.1만 |
|---|
| 2026.09.21 | ₩5,364 | ₩5,364 | ₩4,988 | ₩5,350 | -0.25% | 4.5천 |
|---|
| 2026.09.18 | ₩4,908 | ₩5,256 | ₩4,841 | ₩4,881 | -0.55% | 1.5만 |
|---|
| 2026.09.17 | ₩5,055 | ₩5,216 | ₩4,838 | ₩4,995 | -1.19% | 4.3천 |
|---|
| 2026.09.16 | ₩5,251 | ₩5,370 | ₩4,747 | ₩4,841 | -7.81% | 1.6만 |
|---|
| 2026.09.15 | ₩5,739 | ₩5,900 | ₩5,230 | ₩5,230 | -8.88% | 1.6만 |
|---|
| 2026.09.14 | ₩6,180 | ₩6,262 | ₩5,833 | ₩5,860 | -5.19% | 5.4천 |
|---|
| 2026.09.11 | ₩6,727 | ₩6,785 | ₩6,088 | ₩6,235 | -7.32% | 4.5만 |
|---|
| 2026.09.10 | ₩6,302 | ₩6,570 | ₩6,302 | ₩6,302 | 0.00% | 3.2만 |
|---|
| 2026.09.09 | ₩6,637 | ₩6,879 | ₩6,168 | ₩6,168 | -7.07% | 2.9만 |
|---|
| 2026.09.08 | ₩6,839 | ₩6,973 | ₩6,396 | ₩6,396 | -6.47% | 2.4만 |
|---|
| 2026.09.04 | ₩6,403 | ₩7,375 | ₩6,302 | ₩6,919 | +8.06% | 1.9만 |
|---|
| 2026.09.03 | ₩7,348 | ₩7,348 | ₩6,503 | ₩6,517 | -11.31% | 3.2만 |
|---|
| 2026.09.02 | ₩7,509 | ₩7,733 | ₩7,013 | ₩7,214 | -3.93% | 2.8만 |
|---|
| 2026.09.01 | ₩7,415 | ₩7,643 | ₩7,122 | ₩7,375 | -0.54% | 7천 |
|---|
| 2026.08.31 | ₩7,630 | ₩8,293 | ₩7,017 | ₩7,750 | +1.58% | 2.6만 |
|---|
| 2026.08.28 | ₩8,045 | ₩8,193 | ₩7,670 | ₩7,724 | -4.00% | 1.2만 |
|---|
| 2026.08.27 | ₩7,737 | ₩8,287 | ₩7,522 | ₩8,233 | +6.41% | 1.4만 |
|---|
| 2026.08.26 | ₩7,509 | ₩8,045 | ₩7,146 | ₩7,858 | +4.64% | 7.5만 |
|---|
| 2026.08.25 | ₩6,544 | ₩7,764 | ₩6,255 | ₩7,630 | +16.60% | 12.2만 |
|---|
| 2026.08.24 | ₩6,329 | ₩6,691 | ₩6,141 | ₩6,316 | -0.21% | 46.1만 |
|---|
| 2026.08.21 | ₩5,860 | ₩6,959 | ₩5,726 | ₩6,611 | +12.81% | 5.8만 |
|---|
| 2026.08.20 | ₩5,525 | ₩6,430 | ₩5,377 | ₩6,316 | +14.32% | 66만 |
|---|
| 2026.08.19 | ₩6,477 | ₩6,705 | ₩6,195 | ₩6,195 | -4.35% | 26.8만 |
|---|
| 2026.08.18 | ₩6,088 | ₩6,705 | ₩6,034 | ₩6,503 | +6.83% | 1.1만 |
|---|
| 2026.08.17 | ₩6,557 | ₩6,557 | ₩6,101 | ₩6,115 | -6.75% | 1만 |
|---|
| 2026.08.14 | ₩6,470 | ₩6,570 | ₩6,007 | ₩6,235 | -3.63% | 2.2만 |
|---|
| 2026.08.13 | ₩6,758 | ₩6,906 | ₩6,235 | ₩6,235 | -7.74% | 8천 |
|---|
| 2026.08.12 | ₩6,718 | ₩6,906 | ₩6,439 | ₩6,503 | -3.19% | 2.6만 |
|---|
| 2026.08.11 | ₩6,691 | ₩7,048 | ₩6,664 | ₩6,879 | +2.81% | 1.2만 |
|---|
| 2026.08.10 | ₩6,423 | ₩7,777 | ₩6,141 | ₩6,691 | +4.18% | 13.5만 |
|---|
| 2026.08.07 | ₩6,490 | ₩7,093 | ₩6,336 | ₩6,624 | +2.07% | 23.6만 |
|---|
| 2026.08.06 | ₩6,745 | ₩7,237 | ₩6,182 | ₩6,503 | -3.58% | 19.5만 |
|---|
| 2026.08.05 | ₩7,174 | ₩7,362 | ₩6,705 | ₩6,745 | -5.98% | 2.3만 |
|---|
| 2026.08.04 | ₩7,576 | ₩7,576 | ₩6,906 | ₩7,174 | -5.31% | 3.9만 |
|---|
| 2026.08.03 | ₩7,791 | ₩8,515 | ₩7,120 | ₩7,455 | -4.30% | 9.6만 |
|---|
| 2026.07.31 | ₩5,900 | ₩7,777 | ₩5,471 | ₩7,536 | +27.73% | 17.3만 |
|---|
| 2026.07.30 | ₩5,739 | ₩6,544 | ₩5,270 | ₩6,302 | +9.81% | 3.8만 |
|---|
| 2026.07.29 | ₩6,101 | ₩6,450 | ₩5,659 | ₩6,101 | 0.00% | 2.3만 |
|---|
| 2026.07.28 | ₩5,364 | ₩7,107 | ₩5,207 | ₩6,691 | +24.75% | 37.2만 |
|---|
| 2026.07.27 | ₩5,256 | ₩5,605 | ₩5,082 | ₩5,095 | -3.06% | 1.9만 |
|---|
| 2026.07.24 | ₩5,471 | ₩5,578 | ₩5,069 | ₩5,162 | -5.64% | 1.1만 |
|---|
| 2026.07.23 | ₩6,021 | ₩6,021 | ₩5,256 | ₩5,484 | -8.91% | 1.4만 |
|---|
| 2026.07.22 | ₩5,095 | ₩6,034 | ₩4,961 | ₩5,954 | +16.84% | 1.5만 |
|---|
| 2026.07.21 | ₩5,350 | ₩5,350 | ₩4,733 | ₩5,069 | -5.26% | 1만 |
|---|
| 2026.07.20 | ₩5,310 | ₩5,364 | ₩4,961 | ₩5,310 | 0.00% | 1만 |
|---|
| 2026.07.17 | ₩5,752 | ₩5,752 | ₩5,313 | ₩5,632 | -2.10% | 8.6천 |
|---|
| 2026.07.16 | ₩5,444 | ₩5,893 | ₩5,015 | ₩5,873 | +7.88% | 6.3만 |
|---|
| 2026.07.15 | ₩5,806 | ₩6,061 | ₩5,484 | ₩5,900 | +1.62% | 4.5만 |
|---|
| 2026.07.14 | ₩6,034 | ₩6,034 | ₩5,377 | ₩5,820 | -3.56% | 4.3만 |
|---|
| 2026.07.13 | ₩5,364 | ₩6,235 | ₩5,129 | ₩6,021 | +12.25% | 11.1만 |
|---|
| 2026.07.10 | ₩5,297 | ₩5,632 | ₩4,640 | ₩5,632 | +6.33% | 19만 |
|---|
| 2026.07.09 | ₩3,915 | ₩5,230 | ₩3,647 | ₩5,203 | +32.88% | 69.2만 |
|---|
| 2026.07.08 | ₩3,822 | ₩4,009 | ₩3,730 | ₩3,956 | +3.51% | 14.7만 |
|---|
| 2026.07.07 | ₩3,768 | ₩4,090 | ₩3,553 | ₩3,902 | +3.56% | 6.4만 |
|---|
| 2026.07.06 | ₩3,540 | ₩4,090 | ₩3,433 | ₩3,942 | +11.36% | 3.8만 |
|---|
| 2026.07.02 | ₩3,956 | ₩4,117 | ₩3,419 | ₩3,553 | -10.17% | 6.3만 |
|---|
| 2026.07.01 | ₩3,460 | ₩4,492 | ₩3,433 | ₩4,110 | +18.80% | 57.9만 |
|---|
| 2026.06.30 | ₩3,312 | ₩3,513 | ₩3,165 | ₩3,446 | +4.05% | 10.9만 |
|---|
| 2026.06.29 | ₩3,325 | ₩3,469 | ₩3,017 | ₩3,406 | +2.42% | 26.3만 |
|---|
| 2026.06.26 | ₩2,749 | ₩5,364 | ₩2,749 | ₩3,607 | +31.22% | 998.9만 |
|---|
| 2026.06.25 | ₩2,990 | ₩3,057 | ₩2,695 | ₩2,796 | -6.50% | 17.3만 |
|---|
| 2026.06.24 | ₩3,205 | ₩3,205 | ₩3,030 | ₩3,030 | -5.44% | 4.4만 |
|---|
| 2026.06.23 | ₩3,258 | ₩3,454 | ₩3,178 | ₩3,178 | -2.47% | 15.3만 |
|---|
| 2026.06.22 | ₩3,492 | ₩3,492 | ₩3,285 | ₩3,299 | -5.53% | 1.2만 |
|---|
| 2026.06.18 | ₩3,272 | ₩3,647 | ₩3,124 | ₩3,245 | -0.82% | 6.1만 |
|---|
| 2026.06.17 | ₩3,057 | ₩3,312 | ₩2,977 | ₩3,191 | +4.39% | 5만 |
|---|
| 2026.06.16 | ₩2,990 | ₩3,285 | ₩2,950 | ₩3,138 | +4.93% | 5.9만 |
|---|
| 2026.06.15 | ₩3,232 | ₩3,433 | ₩3,111 | ₩3,111 | -3.73% | 5.2만 |
|---|
| 2026.06.12 | ₩3,681 | ₩3,701 | ₩3,232 | ₩3,272 | -11.11% | 2.8만 |
|---|
| 2026.06.11 | ₩3,768 | ₩3,801 | ₩3,553 | ₩3,553 | -5.69% | 3.1만 |
|---|
| 2026.06.10 | ₩3,862 | ₩4,118 | ₩3,634 | ₩3,902 | +1.04% | 3.3만 |
|---|
| 2026.06.09 | ₩3,956 | ₩4,137 | ₩3,768 | ₩3,768 | -4.75% | 3.4만 |
|---|
| 2026.06.08 | ₩4,170 | ₩4,425 | ₩3,956 | ₩3,956 | -5.14% | 6만 |
|---|
| 2026.06.05 | ₩4,210 | ₩4,821 | ₩4,157 | ₩4,157 | -1.27% | 14.2만 |
|---|
| 2026.06.04 | ₩4,050 | ₩6,195 | ₩3,962 | ₩4,505 | +11.26% | 72.9만 |
|---|
| 2026.06.03 | ₩4,130 | ₩4,519 | ₩3,889 | ₩4,063 | -1.62% | 4.3만 |
|---|
| 2026.06.02 | ₩4,277 | ₩4,425 | ₩3,929 | ₩4,197 | -1.88% | 5.7만 |
|---|
| 2026.06.01 | ₩5,069 | ₩5,069 | ₩4,103 | ₩4,345 | -14.29% | 8.8만 |
|---|
| 2026.05.29 | ₩5,310 | ₩5,605 | ₩4,707 | ₩5,243 | -1.26% | 13.9만 |
|---|
| 2026.05.28 | ₩5,551 | ₩6,503 | ₩5,364 | ₩5,364 | -3.38% | 30만 |
|---|
| 2026.05.27 | ₩5,122 | ₩9,829 | ₩4,720 | ₩6,906 | +34.82% | 357.3만 |
|---|
| 2026.05.26 | ₩5,525 | ₩5,806 | ₩4,425 | ₩5,162 | -6.55% | 153.7만 |
|---|
| 2026.05.22 | ₩3,258 | ₩10,861 | ₩3,258 | ₩6,705 | +105.76% | 4128.3만 |
|---|
| 2026.05.21 | ₩2,454 | ₩3,030 | ₩2,092 | ₩2,695 | +9.84% | 1150만 |
|---|
| 2026.05.20 | ₩2,816 | ₩2,883 | ₩2,615 | ₩2,628 | -6.67% | 5.2천 |
|---|
| 2026.05.19 | ₩2,576 | ₩2,839 | ₩2,576 | ₩2,816 | +9.32% | 6.7천 |
|---|
| 2026.05.18 | ₩2,615 | ₩3,004 | ₩2,588 | ₩2,749 | +5.13% | 1.1만 |
|---|
| 2026.05.15 | ₩2,816 | ₩2,835 | ₩2,646 | ₩2,722 | -3.33% | 1.4만 |
|---|
| 2026.05.14 | ₩2,575 | ₩2,735 | ₩2,548 | ₩2,548 | -1.04% | 4.3천 |
|---|
| 2026.05.13 | ₩2,534 | ₩2,548 | ₩2,465 | ₩2,465 | -2.75% | 3.2천 |
|---|
| 2026.05.12 | ₩2,548 | ₩2,615 | ₩2,521 | ₩2,521 | -1.05% | 3.5천 |
|---|
| 2026.05.11 | ₩2,735 | ₩2,923 | ₩2,548 | ₩2,575 | -5.88% | 1.7만 |
|---|
| 2026.05.08 | ₩2,735 | ₩2,735 | ₩2,668 | ₩2,709 | -0.98% | 8.8천 |
|---|
| 2026.05.07 | ₩2,642 | ₩2,789 | ₩2,628 | ₩2,735 | +3.55% | 8천 |
|---|
| 2026.05.06 | ₩2,870 | ₩3,057 | ₩2,655 | ₩2,729 | -4.91% | 2만 |
|---|
| 2026.05.05 | ₩2,950 | ₩3,017 | ₩2,762 | ₩2,776 | -5.91% | 1.1만 |
|---|
| 2026.05.04 | ₩3,312 | ₩3,352 | ₩2,756 | ₩2,937 | -11.34% | 1.9만 |
|---|
| 2026.05.01 | ₩4,170 | ₩4,357 | ₩3,017 | ₩3,527 | -15.43% | 7.9만 |
|---|
| 2026.04.30 | ₩3,084 | ₩4,559 | ₩3,071 | ₩4,532 | +46.96% | 18.8만 |
|---|
| 2026.04.29 | ₩2,816 | ₩3,057 | ₩2,802 | ₩3,057 | +8.57% | 1.5만 |
|---|
| 2026.04.28 | ₩2,890 | ₩2,890 | ₩2,695 | ₩2,709 | -6.26% | 2.4천 |
|---|
| 2026.04.27 | ₩2,896 | ₩3,084 | ₩2,709 | ₩2,735 | -5.56% | 4.5천 |
|---|
| 2026.04.24 | ₩2,817 | ₩2,970 | ₩2,682 | ₩2,762 | -1.95% | 5.1천 |
|---|
| 2026.04.23 | ₩2,735 | ₩3,198 | ₩2,735 | ₩2,749 | +0.49% | 9.2천 |
|---|
| 2026.04.22 | ₩2,695 | ₩2,722 | ₩2,695 | ₩2,722 | +1.00% | 600 |
|---|
| 2026.04.21 | ₩2,690 | ₩2,896 | ₩2,683 | ₩2,709 | +0.70% | 3.4천 |
|---|
| 2026.04.20 | ₩2,739 | ₩2,765 | ₩2,621 | ₩2,668 | -2.59% | 4.7천 |
|---|
| 2026.04.17 | ₩2,816 | ₩2,910 | ₩2,709 | ₩2,749 | -2.38% | 1.5천 |
|---|
| 2026.04.16 | ₩2,886 | ₩2,886 | ₩2,709 | ₩2,711 | -6.04% | 2천 |
|---|
| 2026.04.15 | ₩2,735 | ₩2,923 | ₩2,735 | ₩2,762 | +0.98% | 2.6천 |
|---|
| 2026.04.14 | ₩2,695 | ₩2,770 | ₩2,695 | ₩2,695 | 0.00% | 2.7천 |
|---|
| 2026.04.13 | ₩2,817 | ₩2,835 | ₩2,722 | ₩2,722 | -3.38% | 2.7천 |
|---|
| 2026.04.10 | ₩2,802 | ₩2,947 | ₩2,802 | ₩2,933 | +4.64% | 5천 |
|---|
| 2026.04.09 | ₩2,829 | ₩2,856 | ₩2,816 | ₩2,816 | -0.47% | 2.5천 |
|---|
| 2026.04.08 | ₩2,837 | ₩3,030 | ₩2,837 | ₩2,843 | +0.19% | 4.5천 |
|---|
| 2026.04.07 | ₩2,876 | ₩3,493 | ₩2,816 | ₩2,883 | +0.23% | 9.1천 |
|---|
| 2026.04.06 | ₩2,943 | ₩2,943 | ₩2,883 | ₩2,883 | -2.05% | 1천 |
|---|
| 2026.04.02 | ₩2,950 | ₩3,218 | ₩2,816 | ₩2,910 | -1.36% | 8.7천 |
|---|
| 2026.04.01 | ₩3,017 | ₩3,017 | ₩3,017 | ₩3,017 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩2,883 | ₩3,245 | ₩2,883 | ₩3,071 | +6.51% | 8.5천 |
|---|
| 2026.03.30 | ₩3,017 | ₩3,017 | ₩2,816 | ₩2,883 | -4.44% | 4.6천 |
|---|
| 2026.03.27 | ₩3,030 | ₩3,030 | ₩3,017 | ₩3,017 | -0.44% | 2.5천 |
|---|
| 2026.03.26 | ₩3,084 | ₩3,352 | ₩3,017 | ₩3,044 | -1.30% | 4.4천 |
|---|
| 2026.03.25 | ₩3,178 | ₩3,366 | ₩3,124 | ₩3,178 | 0.00% | 1.1만 |
|---|
| 2026.03.24 | ₩3,017 | ₩3,620 | ₩3,017 | ₩3,124 | +3.56% | 2.3만 |
|---|
| 2026.03.23 | ₩3,191 | ₩3,191 | ₩3,084 | ₩3,084 | -3.36% | 1.8천 |
|---|
| 2026.03.20 | ₩3,084 | ₩3,352 | ₩3,017 | ₩3,017 | -2.17% | 8.6천 |
|---|
| 2026.03.19 | ₩3,151 | ₩3,368 | ₩3,111 | ₩3,138 | -0.43% | 8천 |
|---|
| 2026.03.18 | ₩3,272 | ₩3,406 | ₩3,084 | ₩3,178 | -2.87% | 2.8만 |
|---|
| 2026.03.17 | ₩3,017 | ₩3,956 | ₩3,017 | ₩3,097 | +2.67% | 5만 |
|---|
| 2026.03.16 | ₩3,097 | ₩3,124 | ₩3,004 | ₩3,017 | -2.60% | 7.5천 |
|---|
| 2026.03.13 | ₩2,910 | ₩3,057 | ₩2,844 | ₩3,057 | +5.07% | 1.5만 |
|---|
| 2026.03.12 | ₩2,970 | ₩3,004 | ₩2,816 | ₩2,829 | -4.74% | 2.9천 |
|---|
| 2026.03.11 | ₩2,950 | ₩2,963 | ₩2,762 | ₩2,963 | +0.45% | 2.7천 |
|---|
| 2026.03.10 | ₩2,943 | ₩3,084 | ₩2,943 | ₩2,988 | +1.50% | 6천 |
|---|
| 2026.03.09 | ₩2,977 | ₩2,990 | ₩2,977 | ₩2,990 | +0.45% | 4.4천 |
|---|
| 2026.03.06 | ₩3,057 | ₩3,057 | ₩2,977 | ₩2,977 | -2.63% | 1.1천 |
|---|
| 2026.03.05 | ₩3,030 | ₩3,193 | ₩2,735 | ₩2,977 | -1.77% | 1.3만 |
|---|
| 2026.03.04 | ₩3,419 | ₩3,661 | ₩3,004 | ₩3,017 | -11.76% | 3.2만 |
|---|
| 2026.03.03 | ₩3,446 | ₩5,820 | ₩3,352 | ₩3,687 | +7.00% | 43.3만 |
|---|
| 2026.03.02 | ₩3,439 | ₩3,460 | ₩3,439 | ₩3,460 | +0.58% | 500 |
|---|
| 2026.02.27 | ₩3,594 | ₩3,594 | ₩3,594 | ₩3,594 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩3,594 | ₩3,594 | ₩3,594 | ₩3,594 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩3,366 | ₩3,661 | ₩3,366 | ₩3,594 | +6.77% | 1.8천 |
|---|
| 2026.02.24 | ₩3,352 | ₩3,540 | ₩3,352 | ₩3,481 | +3.84% | 1천 |
|---|
| 2026.02.23 | ₩3,687 | ₩3,687 | ₩3,687 | ₩3,687 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩3,553 | ₩3,553 | ₩3,553 | ₩3,553 | 0.00% | 1.1천 |
|---|
| 2026.02.19 | ₩3,419 | ₩3,559 | ₩3,419 | ₩3,486 | +1.96% | 2.3천 |
|---|
| 2026.02.18 | ₩3,513 | ₩3,513 | ₩3,486 | ₩3,486 | -0.76% | 3.5천 |
|---|
| 2026.02.17 | ₩3,674 | ₩3,674 | ₩3,513 | ₩3,523 | -4.12% | 1.1천 |
|---|
| 2026.02.13 | ₩3,620 | ₩3,728 | ₩3,620 | ₩3,728 | +2.96% | 1.4천 |
|---|
| 2026.02.12 | ₩3,486 | ₩3,486 | ₩3,486 | ₩3,486 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩3,486 | ₩3,486 | ₩3,486 | ₩3,486 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩3,741 | ₩3,741 | ₩3,741 | ₩3,741 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩3,620 | ₩3,748 | ₩3,620 | ₩3,748 | +3.52% | 1.6천 |
|---|
| 2026.02.06 | ₩3,728 | ₩3,755 | ₩3,607 | ₩3,616 | -2.99% | 5.8천 |
|---|
| 2026.02.05 | ₩3,687 | ₩3,795 | ₩3,687 | ₩3,687 | 0.00% | 4천 |
|---|
| 2026.02.04 | ₩3,902 | ₩3,956 | ₩3,862 | ₩3,956 | +1.37% | 2.9천 |
|---|
| 2026.02.03 | ₩3,969 | ₩4,005 | ₩3,875 | ₩3,902 | -1.69% | 5.4천 |
|---|
| 2026.02.02 | ₩3,915 | ₩4,023 | ₩3,889 | ₩4,023 | +2.74% | 3.1천 |
|---|
| 2026.01.30 | ₩4,050 | ₩4,324 | ₩3,929 | ₩3,982 | -1.66% | 3천 |
|---|
| 2026.01.29 | ₩3,956 | ₩4,063 | ₩3,942 | ₩3,942 | -0.34% | 3.4천 |
|---|
| 2026.01.28 | ₩3,808 | ₩3,982 | ₩3,808 | ₩3,942 | +3.52% | 1.2만 |
|---|
| 2026.01.27 | ₩3,862 | ₩4,398 | ₩3,862 | ₩4,143 | +7.29% | 6.9천 |
|---|
| 2026.01.26 | ₩4,197 | ₩4,304 | ₩3,915 | ₩4,197 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩4,157 | ₩4,425 | ₩4,063 | ₩4,425 | +6.45% | 5천 |
|---|
| 2026.01.22 | ₩4,465 | ₩4,559 | ₩4,157 | ₩4,559 | +2.10% | 1.5만 |
|---|
| 2026.01.21 | ₩4,170 | ₩4,479 | ₩4,050 | ₩4,385 | +5.14% | 24.7만 |
|---|
| 2026.01.20 | ₩4,345 | ₩4,345 | ₩4,113 | ₩4,130 | -4.94% | 7.1천 |
|---|
| 2026.01.16 | ₩4,465 | ₩4,881 | ₩4,251 | ₩4,358 | -2.40% | 1.7만 |
|---|
| 2026.01.15 | ₩4,425 | ₩4,465 | ₩4,170 | ₩4,465 | +0.91% | 7.8만 |
|---|
| 2026.01.14 | ₩4,666 | ₩4,894 | ₩4,385 | ₩4,425 | -5.17% | 1.4만 |
|---|
| 2026.01.13 | ₩4,251 | ₩5,471 | ₩4,090 | ₩4,385 | +3.15% | 3.1만 |
|---|
| 2026.01.12 | ₩3,768 | ₩4,928 | ₩3,620 | ₩4,264 | +13.17% | 5.9만 |
|---|
| 2026.01.09 | ₩3,620 | ₩3,741 | ₩3,580 | ₩3,687 | +1.85% | 3.2천 |
|---|
| 2026.01.08 | ₩3,714 | ₩3,714 | ₩3,446 | ₩3,540 | -4.69% | 4.4천 |
|---|
| 2026.01.07 | ₩3,540 | ₩3,540 | ₩3,419 | ₩3,513 | -0.76% | 2.5천 |
|---|
| 2026.01.06 | ₩3,822 | ₩3,822 | ₩3,245 | ₩3,383 | -11.47% | 1만 |
|---|
| 2026.01.05 | ₩3,620 | ₩3,835 | ₩3,620 | ₩3,808 | +5.19% | 3.9천 |
|---|
| 2026.01.02 | ₩3,969 | ₩4,009 | ₩3,580 | ₩3,580 | -9.80% | 2.5천 |
|---|
| 2025.12.31 | ₩4,264 | ₩4,277 | ₩4,090 | ₩4,090 | -4.09% | 7만 |
|---|
| 2025.12.30 | ₩4,371 | ₩4,371 | ₩4,277 | ₩4,277 | -2.15% | 1.1만 |
|---|
| 2025.12.29 | ₩4,425 | ₩4,499 | ₩4,291 | ₩4,331 | -2.12% | 1만 |
|---|
| 2025.12.26 | ₩4,532 | ₩4,666 | ₩4,505 | ₩4,582 | +1.09% | 4.4천 |
|---|
| 2025.12.24 | ₩4,666 | ₩4,666 | ₩4,452 | ₩4,452 | -4.60% | 3.6천 |
|---|
| 2025.12.23 | ₩4,648 | ₩4,713 | ₩4,626 | ₩4,707 | +1.27% | 8천 |
|---|
| 2025.12.22 | ₩4,760 | ₩4,760 | ₩4,331 | ₩4,559 | -4.23% | 7.3천 |
|---|
| 2025.12.19 | ₩4,878 | ₩4,878 | ₩4,640 | ₩4,760 | -2.42% | 8천 |
|---|
| 2025.12.18 | ₩5,272 | ₩5,272 | ₩4,693 | ₩4,707 | -10.73% | 1.3만 |
|---|
| 2025.12.17 | ₩4,988 | ₩5,230 | ₩4,693 | ₩4,894 | -1.88% | 2.7만 |
|---|
| 2025.12.16 | ₩5,109 | ₩5,525 | ₩4,914 | ₩4,914 | -3.81% | 3.9만 |
|---|
| 2025.12.15 | ₩5,323 | ₩5,565 | ₩4,787 | ₩5,191 | -2.49% | 2.7만 |
|---|
| 2025.12.12 | ₩5,256 | ₩5,471 | ₩5,122 | ₩5,350 | +1.79% | 1.9만 |
|---|
| 2025.12.11 | ₩5,189 | ₩5,337 | ₩5,095 | ₩5,337 | +2.84% | 1.3만 |
|---|
| 2025.12.10 | ₩5,310 | ₩5,592 | ₩5,189 | ₩5,350 | +0.76% | 5.8천 |
|---|
| 2025.12.09 | ₩5,109 | ₩5,350 | ₩5,097 | ₩5,350 | +4.72% | 1.6만 |
|---|
| 2025.12.08 | ₩5,243 | ₩5,618 | ₩5,137 | ₩5,364 | +2.30% | 1.9만 |
|---|
| 2025.12.05 | ₩5,216 | ₩5,739 | ₩5,149 | ₩5,404 | +3.60% | 4만 |
|---|
| 2025.12.04 | ₩4,733 | ₩5,330 | ₩4,733 | ₩5,330 | +12.61% | 2.6만 |
|---|
| 2025.12.03 | ₩4,733 | ₩5,364 | ₩4,733 | ₩5,015 | +5.95% | 3.1만 |
|---|
| 2025.12.02 | ₩5,095 | ₩5,452 | ₩4,264 | ₩4,881 | -4.21% | 67.7만 |
|---|
| 2025.12.01 | ₩5,975 | ₩6,155 | ₩5,082 | ₩5,109 | -14.50% | 3.6만 |
|---|
| 2025.11.28 | ₩5,967 | ₩6,141 | ₩5,783 | ₩6,141 | +2.92% | 1만 |
|---|
| 2025.11.26 | ₩5,551 | ₩5,967 | ₩5,230 | ₩5,820 | +4.83% | 6.5천 |
|---|
| 2025.11.25 | ₩5,350 | ₩5,618 | ₩5,189 | ₩5,471 | +2.26% | 1.5만 |
|---|
| 2025.11.24 | ₩4,988 | ₩5,712 | ₩4,988 | ₩5,095 | +2.15% | 2.5만 |
|---|
| 2025.11.21 | ₩5,873 | ₩5,940 | ₩4,693 | ₩4,988 | -15.07% | 4.6만 |
|---|
| 2025.11.20 | ₩5,860 | ₩6,233 | ₩5,538 | ₩5,887 | +0.46% | 5.8만 |
|---|
| 2025.11.19 | ₩5,779 | ₩5,927 | ₩5,511 | ₩5,632 | -2.55% | 1.5만 |
|---|
| 2025.11.18 | ₩5,511 | ₩6,591 | ₩5,511 | ₩5,940 | +7.79% | 3.7만 |
|---|
| 2025.11.17 | ₩6,021 | ₩6,195 | ₩5,297 | ₩5,659 | -6.01% | 2.2만 |
|---|
| 2025.11.14 | ₩5,605 | ₩5,988 | ₩5,551 | ₩5,820 | +3.83% | 1.6만 |
|---|
| 2025.11.13 | ₩5,592 | ₩5,933 | ₩5,558 | ₩5,699 | +1.92% | 1.6만 |
|---|
| 2025.11.12 | ₩5,618 | ₩6,222 | ₩5,538 | ₩5,860 | +4.30% | 4.6만 |
|---|
| 2025.11.11 | ₩5,980 | ₩6,705 | ₩5,243 | ₩6,423 | +7.40% | 28.5만 |
|---|
| 2025.11.10 | ₩6,245 | ₩6,369 | ₩5,903 | ₩6,249 | +0.06% | 1.2만 |
|---|
| 2025.11.07 | ₩5,752 | ₩6,410 | ₩5,699 | ₩6,168 | +7.23% | 1.9만 |
|---|
| 2025.11.06 | ₩5,390 | ₩5,777 | ₩5,390 | ₩5,638 | +4.60% | 2.5만 |
|---|
| 2025.11.05 | ₩5,323 | ₩5,781 | ₩5,323 | ₩5,538 | +4.03% | 4.5만 |
|---|
| 2025.11.04 | ₩5,913 | ₩6,014 | ₩5,364 | ₩5,478 | -7.37% | 4.1만 |
|---|
| 2025.11.03 | ₩5,793 | ₩6,128 | ₩5,431 | ₩5,779 | -0.23% | 2.9만 |
|---|
| 2025.10.31 | ₩6,141 | ₩6,289 | ₩6,034 | ₩6,235 | +1.53% | 3만 |
|---|
| 2025.10.30 | ₩6,624 | ₩7,107 | ₩6,034 | ₩6,302 | -4.86% | 9.3만 |
|---|
| 2025.10.29 | ₩6,946 | ₩7,998 | ₩6,047 | ₩6,718 | -3.28% | 11.2만 |
|---|
| 2025.10.28 | ₩6,249 | ₩9,091 | ₩6,249 | ₩7,080 | +13.30% | 73.7만 |
|---|
| 2025.10.27 | ₩7,053 | ₩7,241 | ₩5,712 | ₩6,363 | -9.79% | 7.1만 |
|---|
| 2025.10.24 | ₩7,697 | ₩7,697 | ₩6,503 | ₩7,174 | -6.79% | 16.8만 |
|---|
| 2025.10.23 | ₩8,260 | ₩8,260 | ₩7,134 | ₩7,496 | -9.25% | 12.9만 |
|---|
| 2025.10.22 | ₩8,769 | ₩11,183 | ₩7,402 | ₩8,179 | -6.73% | 71.2만 |
|---|
| 2025.10.21 | ₩6,530 | ₩15,326 | ₩6,101 | ₩12,229 | +87.27% | 2361.8만 |
|---|
| 2025.10.20 | ₩6,182 | ₩6,705 | ₩5,095 | ₩5,095 | -17.57% | 35.2만 |
|---|
| 2025.10.17 | ₩5,779 | ₩6,477 | ₩4,841 | ₩6,477 | +12.06% | 78.9만 |
|---|
| 2025.10.16 | ₩6,027 | ₩7,174 | ₩4,733 | ₩6,383 | +5.90% | 2879만 |
|---|
| 2025.10.15 | ₩2,682 | ₩2,950 | ₩2,503 | ₩2,910 | +8.50% | 1534.1만 |
|---|
| 2025.10.14 | ₩2,548 | ₩2,668 | ₩2,526 | ₩2,575 | +1.05% | 3.4만 |
|---|
| 2025.10.13 | ₩2,588 | ₩2,695 | ₩2,575 | ₩2,588 | 0.00% | 3.3만 |
|---|
| 2025.10.10 | ₩2,701 | ₩2,843 | ₩2,575 | ₩2,601 | -3.67% | 2.3만 |
|---|