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 | ₩3,848 | ₩4,023 | ₩3,607 | ₩3,902 | +1.39% | 4.5만 |
| 2026.09.28–2026.10.02 | ₩5,136 | ₩5,136 | ₩3,687 | ₩3,822 | -25.59% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩5,364 | ₩5,483 | ₩4,720 | ₩5,002 | -6.75% | 4.6만 |
| 2026.09.14–2026.09.18 | ₩6,180 | ₩6,262 | ₩4,747 | ₩4,881 | -21.02% | 5.6만 |
| 2026.09.08–2026.09.11 | ₩6,839 | ₩6,973 | ₩6,088 | ₩6,235 | -8.82% | 13.1만 |
| 2026.08.31–2026.09.04 | ₩7,630 | ₩8,293 | ₩6,302 | ₩6,919 | -9.31% | 11.2만 |
| 2026.08.24–2026.08.28 | ₩6,329 | ₩8,287 | ₩6,141 | ₩7,724 | +22.03% | 68.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,557 |
| ₩6,959 |
| ₩5,377 |
| ₩6,611 |
| +0.82% |
| 100.7만 |
| 2026.08.10–2026.08.14 | ₩6,423 | ₩7,777 | ₩6,007 | ₩6,235 | -2.92% | 20.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,791 | ₩8,515 | ₩6,182 | ₩6,624 | -14.97% | 58.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,256 | ₩7,777 | ₩5,082 | ₩7,536 | +43.37% | 62.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,310 | ₩6,034 | ₩4,733 | ₩5,162 | -2.78% | 6.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,364 | ₩6,235 | ₩5,015 | ₩5,632 | +5.00% | 27.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,540 | ₩5,632 | ₩3,433 | ₩5,632 | +59.09% | 113.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,325 | ₩4,492 | ₩3,017 | ₩3,553 | +6.85% | 101.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,492 | ₩5,364 | ₩2,695 | ₩3,607 | +3.30% | 1037.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,232 | ₩3,647 | ₩2,950 | ₩3,245 | +0.41% | 22.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,170 | ₩4,425 | ₩3,232 | ₩3,272 | -21.54% | 18.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,069 | ₩6,195 | ₩3,889 | ₩4,157 | -17.99% | 105.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,525 | ₩9,829 | ₩4,425 | ₩5,243 | -5.10% | 554.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,615 | ₩10,861 | ₩2,092 | ₩6,705 | +156.41% | 5280.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,735 | ₩2,923 | ₩2,465 | ₩2,722 | -0.49% | 4.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,312 | ₩3,352 | ₩2,628 | ₩2,709 | -18.22% | 6.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,896 | ₩4,559 | ₩2,695 | ₩3,527 | +21.76% | 28.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,739 | ₩3,198 | ₩2,621 | ₩2,762 | +0.83% | 2.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,817 | ₩2,923 | ₩2,695 | ₩2,749 | -2.43% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,943 | ₩3,493 | ₩2,802 | ₩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 | ₩3,191 | ₩3,620 | ₩3,017 | ₩3,017 | -5.46% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,097 | ₩3,956 | ₩3,004 | ₩3,017 | -2.60% | 10.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,977 | ₩3,084 | ₩2,762 | ₩3,057 | +2.70% | 3.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,439 | ₩5,820 | ₩2,735 | ₩2,977 | -13.45% | 47.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,687 | ₩3,687 | ₩3,352 | ₩3,594 | -2.55% | 3.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩3,674 | ₩3,674 | ₩3,419 | ₩3,553 | -3.28% | 8천 |
|---|
| 2026.02.09–2026.02.13 | ₩3,620 | ₩3,748 | ₩3,486 | ₩3,728 | +2.96% | 3.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩3,915 | ₩4,023 | ₩3,607 | ₩3,616 | -7.64% | 2.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,197 | ₩4,398 | ₩3,808 | ₩3,982 | -5.11% | 3.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,345 | ₩4,559 | ₩4,050 | ₩4,425 | +1.85% | 27.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,768 | ₩5,471 | ₩3,620 | ₩4,358 | +15.66% | 19.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,620 | ₩3,835 | ₩3,245 | ₩3,687 | +1.85% | 2.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,425 | ₩4,499 | ₩3,580 | ₩3,580 | -19.09% | 9.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,760 | ₩4,760 | ₩4,331 | ₩4,582 | -3.75% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,323 | ₩5,565 | ₩4,640 | ₩4,760 | -10.58% | 11.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,243 | ₩5,618 | ₩5,095 | ₩5,350 | +2.05% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,975 | ₩6,155 | ₩4,264 | ₩5,404 | -9.56% | 81.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,988 | ₩6,141 | ₩4,988 | ₩6,141 | +23.12% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,021 | ₩6,591 | ₩4,693 | ₩4,988 | -17.15% | 17.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,245 | ₩6,705 | ₩5,243 | ₩5,820 | -6.81% | 37.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,793 | ₩6,410 | ₩5,323 | ₩6,168 | +6.48% | 15.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,053 | ₩9,091 | ₩5,712 | ₩6,235 | -11.60% | 104.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,182 | ₩15,326 | ₩5,095 | ₩7,174 | +16.05% | 2497.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,588 | ₩7,174 | ₩2,503 | ₩6,477 | +150.26% | 4498.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,701 | ₩2,843 | ₩2,575 | ₩2,601 | -3.67% | 2.3만 |
|---|