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 | ₩3,896 | ₩3,896 | ₩3,896 | ₩3,896 | 0.00% | 0 |
| 2026.10.08 | ₩3,829 | ₩3,896 | ₩3,601 | ₩3,896 | +1.75% | 6.4천 |
| 2026.10.07 | ₩3,615 | ₩3,809 | ₩3,615 | ₩3,735 | +3.33% | 5.4천 |
| 2026.10.06 | ₩3,781 | ₩4,017 | ₩3,668 | ₩3,682 | -2.62% | 1.9만 |
| 2026.10.05 | ₩3,842 | ₩3,923 | ₩3,749 | ₩3,749 | -2.44% | 1.4만 |
| 2026.10.02 | ₩4,057 | ₩4,148 | ₩3,816 | ₩3,816 | -5.94% | 9.2천 |
| 2026.10.01 | ₩4,191 | ₩4,191 | ₩4,017 | ₩4,058 | -3.16% | 2.3천 |
| 2026.09.30 | ₩4,298 | ₩4,405 | ₩4,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,043 |
| -5.92% |
| 4.1천 |
| 2026.09.29 | ₩4,880 | ₩5,043 | ₩3,682 | ₩4,003 | -17.97% | 1.6만 |
|---|
| 2026.09.28 | ₩5,128 | ₩5,128 | ₩4,552 | ₩4,954 | -3.39% | 1.3만 |
|---|
| 2026.09.25 | ₩4,954 | ₩5,128 | ₩4,954 | ₩4,994 | +0.81% | 1.5천 |
|---|
| 2026.09.24 | ₩4,873 | ₩5,155 | ₩4,713 | ₩5,155 | +5.77% | 2.3천 |
|---|
| 2026.09.23 | ₩4,914 | ₩5,228 | ₩4,833 | ₩4,967 | +1.09% | 1.7만 |
|---|
| 2026.09.22 | ₩5,208 | ₩5,475 | ₩4,914 | ₩4,914 | -5.66% | 2.1만 |
|---|
| 2026.09.21 | ₩5,355 | ₩5,355 | ₩4,980 | ₩5,342 | -0.25% | 4.5천 |
|---|
| 2026.09.18 | ₩4,900 | ₩5,248 | ₩4,833 | ₩4,873 | -0.55% | 1.5만 |
|---|
| 2026.09.17 | ₩5,047 | ₩5,208 | ₩4,831 | ₩4,987 | -1.19% | 4.3천 |
|---|
| 2026.09.16 | ₩5,243 | ₩5,362 | ₩4,739 | ₩4,833 | -7.81% | 1.6만 |
|---|
| 2026.09.15 | ₩5,730 | ₩5,891 | ₩5,221 | ₩5,221 | -8.88% | 1.6만 |
|---|
| 2026.09.14 | ₩6,171 | ₩6,252 | ₩5,824 | ₩5,851 | -5.19% | 5.4천 |
|---|
| 2026.09.11 | ₩6,717 | ₩6,775 | ₩6,078 | ₩6,226 | -7.32% | 4.5만 |
|---|
| 2026.09.10 | ₩6,293 | ₩6,560 | ₩6,293 | ₩6,293 | 0.00% | 3.2만 |
|---|
| 2026.09.09 | ₩6,627 | ₩6,868 | ₩6,159 | ₩6,159 | -7.07% | 2.9만 |
|---|
| 2026.09.08 | ₩6,828 | ₩6,962 | ₩6,386 | ₩6,386 | -6.47% | 2.4만 |
|---|
| 2026.09.04 | ₩6,393 | ₩7,364 | ₩6,293 | ₩6,908 | +8.06% | 1.9만 |
|---|
| 2026.09.03 | ₩7,337 | ₩7,337 | ₩6,493 | ₩6,507 | -11.31% | 3.2만 |
|---|
| 2026.09.02 | ₩7,498 | ₩7,721 | ₩7,002 | ₩7,203 | -3.93% | 2.8만 |
|---|
| 2026.09.01 | ₩7,404 | ₩7,631 | ₩7,111 | ₩7,364 | -0.54% | 7천 |
|---|
| 2026.08.31 | ₩7,618 | ₩8,281 | ₩7,006 | ₩7,738 | +1.58% | 2.6만 |
|---|
| 2026.08.28 | ₩8,033 | ₩8,180 | ₩7,658 | ₩7,712 | -4.00% | 1.2만 |
|---|
| 2026.08.27 | ₩7,725 | ₩8,274 | ₩7,511 | ₩8,220 | +6.41% | 1.4만 |
|---|
| 2026.08.26 | ₩7,498 | ₩8,033 | ₩7,135 | ₩7,846 | +4.64% | 7.5만 |
|---|
| 2026.08.25 | ₩6,534 | ₩7,752 | ₩6,246 | ₩7,618 | +16.60% | 12.2만 |
|---|
| 2026.08.24 | ₩6,319 | ₩6,681 | ₩6,132 | ₩6,306 | -0.21% | 46.1만 |
|---|
| 2026.08.21 | ₩5,851 | ₩6,949 | ₩5,717 | ₩6,600 | +12.81% | 5.8만 |
|---|
| 2026.08.20 | ₩5,516 | ₩6,420 | ₩5,369 | ₩6,306 | +14.32% | 66만 |
|---|
| 2026.08.19 | ₩6,467 | ₩6,694 | ₩6,185 | ₩6,185 | -4.35% | 26.8만 |
|---|
| 2026.08.18 | ₩6,078 | ₩6,694 | ₩6,025 | ₩6,493 | +6.83% | 1.1만 |
|---|
| 2026.08.17 | ₩6,547 | ₩6,547 | ₩6,092 | ₩6,105 | -6.75% | 1만 |
|---|
| 2026.08.14 | ₩6,460 | ₩6,560 | ₩5,998 | ₩6,226 | -3.63% | 2.2만 |
|---|
| 2026.08.13 | ₩6,748 | ₩6,895 | ₩6,226 | ₩6,226 | -7.74% | 8천 |
|---|
| 2026.08.12 | ₩6,708 | ₩6,895 | ₩6,429 | ₩6,493 | -3.19% | 2.6만 |
|---|
| 2026.08.11 | ₩6,681 | ₩7,037 | ₩6,654 | ₩6,868 | +2.81% | 1.2만 |
|---|
| 2026.08.10 | ₩6,413 | ₩7,765 | ₩6,132 | ₩6,681 | +4.18% | 13.5만 |
|---|
| 2026.08.07 | ₩6,480 | ₩7,082 | ₩6,326 | ₩6,614 | +2.07% | 23.6만 |
|---|
| 2026.08.06 | ₩6,734 | ₩7,226 | ₩6,172 | ₩6,493 | -3.58% | 19.5만 |
|---|
| 2026.08.05 | ₩7,163 | ₩7,350 | ₩6,694 | ₩6,734 | -5.98% | 2.3만 |
|---|
| 2026.08.04 | ₩7,564 | ₩7,564 | ₩6,895 | ₩7,163 | -5.31% | 3.9만 |
|---|
| 2026.08.03 | ₩7,779 | ₩8,502 | ₩7,109 | ₩7,444 | -4.30% | 9.6만 |
|---|
| 2026.07.31 | ₩5,891 | ₩7,765 | ₩5,462 | ₩7,524 | +27.73% | 17.3만 |
|---|
| 2026.07.30 | ₩5,730 | ₩6,534 | ₩5,262 | ₩6,293 | +9.81% | 3.8만 |
|---|
| 2026.07.29 | ₩6,092 | ₩6,440 | ₩5,650 | ₩6,092 | 0.00% | 2.3만 |
|---|
| 2026.07.28 | ₩5,355 | ₩7,096 | ₩5,199 | ₩6,681 | +24.75% | 37.2만 |
|---|
| 2026.07.27 | ₩5,248 | ₩5,596 | ₩5,074 | ₩5,088 | -3.06% | 1.9만 |
|---|
| 2026.07.24 | ₩5,462 | ₩5,570 | ₩5,061 | ₩5,155 | -5.64% | 1.1만 |
|---|
| 2026.07.23 | ₩6,011 | ₩6,011 | ₩5,248 | ₩5,476 | -8.91% | 1.4만 |
|---|
| 2026.07.22 | ₩5,088 | ₩6,025 | ₩4,954 | ₩5,944 | +16.84% | 1.5만 |
|---|
| 2026.07.21 | ₩5,342 | ₩5,342 | ₩4,726 | ₩5,061 | -5.26% | 1만 |
|---|
| 2026.07.20 | ₩5,302 | ₩5,355 | ₩4,954 | ₩5,302 | 0.00% | 1만 |
|---|
| 2026.07.17 | ₩5,744 | ₩5,744 | ₩5,304 | ₩5,623 | -2.10% | 8.6천 |
|---|
| 2026.07.16 | ₩5,436 | ₩5,884 | ₩5,007 | ₩5,864 | +7.88% | 6.3만 |
|---|
| 2026.07.15 | ₩5,797 | ₩6,052 | ₩5,476 | ₩5,891 | +1.62% | 4.5만 |
|---|
| 2026.07.14 | ₩6,025 | ₩6,025 | ₩5,369 | ₩5,811 | -3.56% | 4.3만 |
|---|
| 2026.07.13 | ₩5,355 | ₩6,226 | ₩5,121 | ₩6,011 | +12.25% | 11.1만 |
|---|
| 2026.07.10 | ₩5,288 | ₩5,623 | ₩4,632 | ₩5,623 | +6.33% | 19만 |
|---|
| 2026.07.09 | ₩3,909 | ₩5,221 | ₩3,642 | ₩5,195 | +32.88% | 69.2만 |
|---|
| 2026.07.08 | ₩3,816 | ₩4,003 | ₩3,725 | ₩3,950 | +3.51% | 14.7만 |
|---|
| 2026.07.07 | ₩3,762 | ₩4,083 | ₩3,548 | ₩3,896 | +3.56% | 6.4만 |
|---|
| 2026.07.06 | ₩3,535 | ₩4,083 | ₩3,427 | ₩3,936 | +11.36% | 3.8만 |
|---|
| 2026.07.02 | ₩3,950 | ₩4,110 | ₩3,414 | ₩3,548 | -10.17% | 6.3만 |
|---|
| 2026.07.01 | ₩3,454 | ₩4,485 | ₩3,427 | ₩4,104 | +18.80% | 57.9만 |
|---|
| 2026.06.30 | ₩3,307 | ₩3,508 | ₩3,160 | ₩3,441 | +4.05% | 10.9만 |
|---|
| 2026.06.29 | ₩3,320 | ₩3,464 | ₩3,012 | ₩3,401 | +2.42% | 26.3만 |
|---|
| 2026.06.26 | ₩2,745 | ₩5,355 | ₩2,745 | ₩3,601 | +31.22% | 998.9만 |
|---|
| 2026.06.25 | ₩2,986 | ₩3,053 | ₩2,691 | ₩2,791 | -6.50% | 17.3만 |
|---|
| 2026.06.24 | ₩3,200 | ₩3,200 | ₩3,026 | ₩3,026 | -5.44% | 4.4만 |
|---|
| 2026.06.23 | ₩3,253 | ₩3,449 | ₩3,173 | ₩3,173 | -2.47% | 15.3만 |
|---|
| 2026.06.22 | ₩3,486 | ₩3,486 | ₩3,280 | ₩3,294 | -5.53% | 1.2만 |
|---|
| 2026.06.18 | ₩3,267 | ₩3,642 | ₩3,119 | ₩3,240 | -0.82% | 6.1만 |
|---|
| 2026.06.17 | ₩3,053 | ₩3,307 | ₩2,972 | ₩3,186 | +4.39% | 5만 |
|---|
| 2026.06.16 | ₩2,986 | ₩3,280 | ₩2,945 | ₩3,133 | +4.93% | 5.9만 |
|---|
| 2026.06.15 | ₩3,227 | ₩3,427 | ₩3,106 | ₩3,106 | -3.73% | 5.2만 |
|---|
| 2026.06.12 | ₩3,675 | ₩3,695 | ₩3,227 | ₩3,267 | -11.11% | 2.8만 |
|---|
| 2026.06.11 | ₩3,762 | ₩3,796 | ₩3,548 | ₩3,548 | -5.69% | 3.1만 |
|---|
| 2026.06.10 | ₩3,856 | ₩4,112 | ₩3,628 | ₩3,896 | +1.04% | 3.3만 |
|---|
| 2026.06.09 | ₩3,950 | ₩4,130 | ₩3,762 | ₩3,762 | -4.75% | 3.4만 |
|---|
| 2026.06.08 | ₩4,164 | ₩4,418 | ₩3,950 | ₩3,950 | -5.14% | 6만 |
|---|
| 2026.06.05 | ₩4,204 | ₩4,813 | ₩4,150 | ₩4,150 | -1.27% | 14.2만 |
|---|
| 2026.06.04 | ₩4,043 | ₩6,185 | ₩3,956 | ₩4,499 | +11.26% | 72.9만 |
|---|
| 2026.06.03 | ₩4,124 | ₩4,512 | ₩3,883 | ₩4,057 | -1.62% | 4.3만 |
|---|
| 2026.06.02 | ₩4,271 | ₩4,418 | ₩3,923 | ₩4,191 | -1.88% | 5.7만 |
|---|
| 2026.06.01 | ₩5,061 | ₩5,061 | ₩4,097 | ₩4,338 | -14.29% | 8.8만 |
|---|
| 2026.05.29 | ₩5,302 | ₩5,596 | ₩4,699 | ₩5,235 | -1.26% | 13.9만 |
|---|
| 2026.05.28 | ₩5,543 | ₩6,493 | ₩5,355 | ₩5,355 | -3.38% | 30만 |
|---|
| 2026.05.27 | ₩5,114 | ₩9,814 | ₩4,713 | ₩6,895 | +34.82% | 357.3만 |
|---|
| 2026.05.26 | ₩5,516 | ₩5,797 | ₩4,418 | ₩5,155 | -6.55% | 153.7만 |
|---|
| 2026.05.22 | ₩3,253 | ₩10,845 | ₩3,253 | ₩6,694 | +105.76% | 4128.3만 |
|---|
| 2026.05.21 | ₩2,450 | ₩3,026 | ₩2,089 | ₩2,691 | +9.84% | 1150만 |
|---|
| 2026.05.20 | ₩2,812 | ₩2,879 | ₩2,611 | ₩2,624 | -6.67% | 5.2천 |
|---|
| 2026.05.19 | ₩2,572 | ₩2,834 | ₩2,572 | ₩2,812 | +9.32% | 6.7천 |
|---|
| 2026.05.18 | ₩2,611 | ₩2,999 | ₩2,584 | ₩2,745 | +5.13% | 1.1만 |
|---|
| 2026.05.15 | ₩2,812 | ₩2,830 | ₩2,642 | ₩2,718 | -3.33% | 1.4만 |
|---|
| 2026.05.14 | ₩2,571 | ₩2,731 | ₩2,544 | ₩2,544 | -1.04% | 4.3천 |
|---|
| 2026.05.13 | ₩2,530 | ₩2,544 | ₩2,461 | ₩2,461 | -2.75% | 3.2천 |
|---|
| 2026.05.12 | ₩2,544 | ₩2,611 | ₩2,517 | ₩2,517 | -1.05% | 3.5천 |
|---|
| 2026.05.11 | ₩2,731 | ₩2,919 | ₩2,544 | ₩2,571 | -5.88% | 1.7만 |
|---|
| 2026.05.08 | ₩2,731 | ₩2,731 | ₩2,664 | ₩2,704 | -0.98% | 8.8천 |
|---|
| 2026.05.07 | ₩2,638 | ₩2,785 | ₩2,624 | ₩2,731 | +3.55% | 8천 |
|---|
| 2026.05.06 | ₩2,865 | ₩3,053 | ₩2,651 | ₩2,725 | -4.91% | 2만 |
|---|
| 2026.05.05 | ₩2,945 | ₩3,012 | ₩2,758 | ₩2,771 | -5.91% | 1.1만 |
|---|
| 2026.05.04 | ₩3,307 | ₩3,347 | ₩2,751 | ₩2,932 | -11.34% | 1.9만 |
|---|
| 2026.05.01 | ₩4,164 | ₩4,350 | ₩3,012 | ₩3,521 | -15.43% | 7.9만 |
|---|
| 2026.04.30 | ₩3,079 | ₩4,552 | ₩3,066 | ₩4,525 | +46.96% | 18.8만 |
|---|
| 2026.04.29 | ₩2,812 | ₩3,053 | ₩2,798 | ₩3,053 | +8.57% | 1.5만 |
|---|
| 2026.04.28 | ₩2,885 | ₩2,885 | ₩2,691 | ₩2,704 | -6.26% | 2.4천 |
|---|
| 2026.04.27 | ₩2,892 | ₩3,079 | ₩2,704 | ₩2,731 | -5.56% | 4.5천 |
|---|
| 2026.04.24 | ₩2,813 | ₩2,966 | ₩2,678 | ₩2,758 | -1.95% | 5.1천 |
|---|
| 2026.04.23 | ₩2,731 | ₩3,193 | ₩2,731 | ₩2,745 | +0.49% | 9.2천 |
|---|
| 2026.04.22 | ₩2,691 | ₩2,718 | ₩2,691 | ₩2,718 | +1.00% | 600 |
|---|
| 2026.04.21 | ₩2,686 | ₩2,892 | ₩2,679 | ₩2,704 | +0.70% | 3.4천 |
|---|
| 2026.04.20 | ₩2,735 | ₩2,761 | ₩2,617 | ₩2,664 | -2.59% | 4.7천 |
|---|
| 2026.04.17 | ₩2,812 | ₩2,905 | ₩2,704 | ₩2,745 | -2.38% | 1.5천 |
|---|
| 2026.04.16 | ₩2,881 | ₩2,881 | ₩2,704 | ₩2,707 | -6.04% | 2천 |
|---|
| 2026.04.15 | ₩2,731 | ₩2,919 | ₩2,731 | ₩2,758 | +0.98% | 2.6천 |
|---|
| 2026.04.14 | ₩2,691 | ₩2,766 | ₩2,691 | ₩2,691 | 0.00% | 2.7천 |
|---|
| 2026.04.13 | ₩2,813 | ₩2,830 | ₩2,718 | ₩2,718 | -3.38% | 2.7천 |
|---|
| 2026.04.10 | ₩2,798 | ₩2,943 | ₩2,798 | ₩2,928 | +4.64% | 5천 |
|---|
| 2026.04.09 | ₩2,825 | ₩2,852 | ₩2,812 | ₩2,812 | -0.47% | 2.5천 |
|---|
| 2026.04.08 | ₩2,833 | ₩3,026 | ₩2,833 | ₩2,838 | +0.19% | 4.5천 |
|---|
| 2026.04.07 | ₩2,872 | ₩3,488 | ₩2,812 | ₩2,879 | +0.23% | 9.1천 |
|---|
| 2026.04.06 | ₩2,939 | ₩2,939 | ₩2,879 | ₩2,879 | -2.05% | 1천 |
|---|
| 2026.04.02 | ₩2,945 | ₩3,213 | ₩2,812 | ₩2,905 | -1.36% | 8.7천 |
|---|
| 2026.04.01 | ₩3,012 | ₩3,012 | ₩3,012 | ₩3,012 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩2,879 | ₩3,240 | ₩2,879 | ₩3,066 | +6.51% | 8.5천 |
|---|
| 2026.03.30 | ₩3,012 | ₩3,012 | ₩2,812 | ₩2,879 | -4.44% | 4.6천 |
|---|
| 2026.03.27 | ₩3,026 | ₩3,026 | ₩3,012 | ₩3,012 | -0.44% | 2.5천 |
|---|
| 2026.03.26 | ₩3,079 | ₩3,347 | ₩3,012 | ₩3,039 | -1.30% | 4.4천 |
|---|
| 2026.03.25 | ₩3,173 | ₩3,360 | ₩3,119 | ₩3,173 | 0.00% | 1.1만 |
|---|
| 2026.03.24 | ₩3,012 | ₩3,615 | ₩3,012 | ₩3,119 | +3.56% | 2.3만 |
|---|
| 2026.03.23 | ₩3,186 | ₩3,186 | ₩3,079 | ₩3,079 | -3.36% | 1.8천 |
|---|
| 2026.03.20 | ₩3,079 | ₩3,347 | ₩3,012 | ₩3,012 | -2.17% | 8.6천 |
|---|
| 2026.03.19 | ₩3,146 | ₩3,363 | ₩3,106 | ₩3,133 | -0.43% | 8천 |
|---|
| 2026.03.18 | ₩3,267 | ₩3,401 | ₩3,079 | ₩3,173 | -2.87% | 2.8만 |
|---|
| 2026.03.17 | ₩3,012 | ₩3,950 | ₩3,012 | ₩3,093 | +2.67% | 5만 |
|---|
| 2026.03.16 | ₩3,093 | ₩3,119 | ₩2,999 | ₩3,012 | -2.60% | 7.5천 |
|---|
| 2026.03.13 | ₩2,905 | ₩3,053 | ₩2,840 | ₩3,053 | +5.07% | 1.5만 |
|---|
| 2026.03.12 | ₩2,966 | ₩2,999 | ₩2,812 | ₩2,825 | -4.74% | 2.9천 |
|---|
| 2026.03.11 | ₩2,945 | ₩2,959 | ₩2,758 | ₩2,959 | +0.45% | 2.7천 |
|---|
| 2026.03.10 | ₩2,939 | ₩3,079 | ₩2,939 | ₩2,983 | +1.50% | 6천 |
|---|
| 2026.03.09 | ₩2,972 | ₩2,986 | ₩2,972 | ₩2,986 | +0.45% | 4.4천 |
|---|
| 2026.03.06 | ₩3,053 | ₩3,053 | ₩2,972 | ₩2,972 | -2.63% | 1.1천 |
|---|
| 2026.03.05 | ₩3,026 | ₩3,188 | ₩2,731 | ₩2,972 | -1.77% | 1.3만 |
|---|
| 2026.03.04 | ₩3,414 | ₩3,655 | ₩2,999 | ₩3,012 | -11.76% | 3.2만 |
|---|
| 2026.03.03 | ₩3,441 | ₩5,811 | ₩3,347 | ₩3,682 | +7.00% | 43.3만 |
|---|
| 2026.03.02 | ₩3,434 | ₩3,454 | ₩3,434 | ₩3,454 | +0.58% | 500 |
|---|
| 2026.02.27 | ₩3,588 | ₩3,588 | ₩3,588 | ₩3,588 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩3,588 | ₩3,588 | ₩3,588 | ₩3,588 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩3,360 | ₩3,655 | ₩3,360 | ₩3,588 | +6.77% | 1.8천 |
|---|
| 2026.02.24 | ₩3,347 | ₩3,535 | ₩3,347 | ₩3,476 | +3.84% | 1천 |
|---|
| 2026.02.23 | ₩3,682 | ₩3,682 | ₩3,682 | ₩3,682 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩3,548 | ₩3,548 | ₩3,548 | ₩3,548 | 0.00% | 1.1천 |
|---|
| 2026.02.19 | ₩3,414 | ₩3,553 | ₩3,414 | ₩3,481 | +1.96% | 2.3천 |
|---|
| 2026.02.18 | ₩3,508 | ₩3,508 | ₩3,481 | ₩3,481 | -0.76% | 3.5천 |
|---|
| 2026.02.17 | ₩3,668 | ₩3,668 | ₩3,508 | ₩3,517 | -4.12% | 1.1천 |
|---|
| 2026.02.13 | ₩3,615 | ₩3,722 | ₩3,615 | ₩3,722 | +2.96% | 1.4천 |
|---|
| 2026.02.12 | ₩3,481 | ₩3,481 | ₩3,481 | ₩3,481 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩3,481 | ₩3,481 | ₩3,481 | ₩3,481 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩3,735 | ₩3,735 | ₩3,735 | ₩3,735 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩3,615 | ₩3,742 | ₩3,615 | ₩3,742 | +3.52% | 1.6천 |
|---|
| 2026.02.06 | ₩3,722 | ₩3,749 | ₩3,601 | ₩3,611 | -2.99% | 5.8천 |
|---|
| 2026.02.05 | ₩3,682 | ₩3,789 | ₩3,682 | ₩3,682 | 0.00% | 4천 |
|---|
| 2026.02.04 | ₩3,896 | ₩3,950 | ₩3,856 | ₩3,950 | +1.37% | 2.9천 |
|---|
| 2026.02.03 | ₩3,963 | ₩3,999 | ₩3,869 | ₩3,896 | -1.69% | 5.4천 |
|---|
| 2026.02.02 | ₩3,909 | ₩4,017 | ₩3,883 | ₩4,017 | +2.74% | 3.1천 |
|---|
| 2026.01.30 | ₩4,043 | ₩4,318 | ₩3,923 | ₩3,976 | -1.66% | 3천 |
|---|
| 2026.01.29 | ₩3,950 | ₩4,057 | ₩3,936 | ₩3,936 | -0.34% | 3.4천 |
|---|
| 2026.01.28 | ₩3,802 | ₩3,976 | ₩3,802 | ₩3,936 | +3.52% | 1.2만 |
|---|
| 2026.01.27 | ₩3,856 | ₩4,391 | ₩3,856 | ₩4,137 | +7.29% | 6.9천 |
|---|
| 2026.01.26 | ₩4,191 | ₩4,298 | ₩3,909 | ₩4,191 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩4,150 | ₩4,418 | ₩4,057 | ₩4,418 | +6.45% | 5천 |
|---|
| 2026.01.22 | ₩4,458 | ₩4,552 | ₩4,150 | ₩4,552 | +2.10% | 1.5만 |
|---|
| 2026.01.21 | ₩4,164 | ₩4,472 | ₩4,043 | ₩4,378 | +5.14% | 24.7만 |
|---|
| 2026.01.20 | ₩4,338 | ₩4,338 | ₩4,106 | ₩4,124 | -4.94% | 7.1천 |
|---|
| 2026.01.16 | ₩4,458 | ₩4,873 | ₩4,244 | ₩4,351 | -2.40% | 1.7만 |
|---|
| 2026.01.15 | ₩4,418 | ₩4,458 | ₩4,164 | ₩4,458 | +0.91% | 7.8만 |
|---|
| 2026.01.14 | ₩4,659 | ₩4,887 | ₩4,378 | ₩4,418 | -5.17% | 1.4만 |
|---|
| 2026.01.13 | ₩4,244 | ₩5,462 | ₩4,083 | ₩4,378 | +3.15% | 3.1만 |
|---|
| 2026.01.12 | ₩3,762 | ₩4,920 | ₩3,615 | ₩4,258 | +13.17% | 5.9만 |
|---|
| 2026.01.09 | ₩3,615 | ₩3,735 | ₩3,575 | ₩3,682 | +1.85% | 3.2천 |
|---|
| 2026.01.08 | ₩3,709 | ₩3,709 | ₩3,441 | ₩3,535 | -4.69% | 4.4천 |
|---|
| 2026.01.07 | ₩3,535 | ₩3,535 | ₩3,414 | ₩3,508 | -0.76% | 2.5천 |
|---|
| 2026.01.06 | ₩3,816 | ₩3,816 | ₩3,240 | ₩3,378 | -11.47% | 1만 |
|---|
| 2026.01.05 | ₩3,615 | ₩3,829 | ₩3,615 | ₩3,802 | +5.19% | 3.9천 |
|---|
| 2026.01.02 | ₩3,963 | ₩4,003 | ₩3,575 | ₩3,575 | -9.80% | 2.5천 |
|---|
| 2025.12.31 | ₩4,258 | ₩4,271 | ₩4,083 | ₩4,083 | -4.09% | 7만 |
|---|
| 2025.12.30 | ₩4,365 | ₩4,365 | ₩4,271 | ₩4,271 | -2.15% | 1.1만 |
|---|
| 2025.12.29 | ₩4,418 | ₩4,492 | ₩4,284 | ₩4,324 | -2.12% | 1만 |
|---|
| 2025.12.26 | ₩4,525 | ₩4,659 | ₩4,499 | ₩4,575 | +1.09% | 4.4천 |
|---|
| 2025.12.24 | ₩4,659 | ₩4,659 | ₩4,445 | ₩4,445 | -4.60% | 3.6천 |
|---|
| 2025.12.23 | ₩4,640 | ₩4,706 | ₩4,619 | ₩4,699 | +1.27% | 8천 |
|---|
| 2025.12.22 | ₩4,753 | ₩4,753 | ₩4,324 | ₩4,552 | -4.23% | 7.3천 |
|---|
| 2025.12.19 | ₩4,871 | ₩4,871 | ₩4,632 | ₩4,753 | -2.42% | 8천 |
|---|
| 2025.12.18 | ₩5,264 | ₩5,264 | ₩4,686 | ₩4,699 | -10.73% | 1.3만 |
|---|
| 2025.12.17 | ₩4,980 | ₩5,221 | ₩4,686 | ₩4,887 | -1.88% | 2.7만 |
|---|
| 2025.12.16 | ₩5,101 | ₩5,516 | ₩4,907 | ₩4,907 | -3.81% | 3.9만 |
|---|
| 2025.12.15 | ₩5,315 | ₩5,556 | ₩4,780 | ₩5,183 | -2.49% | 2.7만 |
|---|
| 2025.12.12 | ₩5,248 | ₩5,462 | ₩5,114 | ₩5,342 | +1.79% | 1.9만 |
|---|
| 2025.12.11 | ₩5,181 | ₩5,329 | ₩5,088 | ₩5,329 | +2.84% | 1.3만 |
|---|
| 2025.12.10 | ₩5,302 | ₩5,583 | ₩5,181 | ₩5,342 | +0.76% | 5.8천 |
|---|
| 2025.12.09 | ₩5,101 | ₩5,342 | ₩5,089 | ₩5,342 | +4.72% | 1.6만 |
|---|
| 2025.12.08 | ₩5,235 | ₩5,610 | ₩5,129 | ₩5,355 | +2.30% | 1.9만 |
|---|
| 2025.12.05 | ₩5,208 | ₩5,730 | ₩5,141 | ₩5,396 | +3.60% | 4만 |
|---|
| 2025.12.04 | ₩4,726 | ₩5,322 | ₩4,726 | ₩5,322 | +12.61% | 2.6만 |
|---|
| 2025.12.03 | ₩4,726 | ₩5,355 | ₩4,726 | ₩5,007 | +5.95% | 3.1만 |
|---|
| 2025.12.02 | ₩5,088 | ₩5,444 | ₩4,258 | ₩4,873 | -4.21% | 67.7만 |
|---|
| 2025.12.01 | ₩5,966 | ₩6,145 | ₩5,074 | ₩5,101 | -14.50% | 3.6만 |
|---|
| 2025.11.28 | ₩5,958 | ₩6,132 | ₩5,774 | ₩6,132 | +2.92% | 1만 |
|---|
| 2025.11.26 | ₩5,543 | ₩5,958 | ₩5,221 | ₩5,811 | +4.83% | 6.5천 |
|---|
| 2025.11.25 | ₩5,342 | ₩5,610 | ₩5,181 | ₩5,462 | +2.26% | 1.5만 |
|---|
| 2025.11.24 | ₩4,980 | ₩5,703 | ₩4,980 | ₩5,088 | +2.15% | 2.5만 |
|---|
| 2025.11.21 | ₩5,864 | ₩5,931 | ₩4,686 | ₩4,980 | -15.07% | 4.6만 |
|---|
| 2025.11.20 | ₩5,851 | ₩6,223 | ₩5,529 | ₩5,878 | +0.46% | 5.8만 |
|---|
| 2025.11.19 | ₩5,770 | ₩5,918 | ₩5,503 | ₩5,623 | -2.55% | 1.5만 |
|---|
| 2025.11.18 | ₩5,503 | ₩6,580 | ₩5,503 | ₩5,931 | +7.79% | 3.7만 |
|---|
| 2025.11.17 | ₩6,011 | ₩6,185 | ₩5,288 | ₩5,650 | -6.01% | 2.2만 |
|---|
| 2025.11.14 | ₩5,596 | ₩5,979 | ₩5,543 | ₩5,811 | +3.83% | 1.6만 |
|---|
| 2025.11.13 | ₩5,583 | ₩5,924 | ₩5,549 | ₩5,690 | +1.92% | 1.6만 |
|---|
| 2025.11.12 | ₩5,610 | ₩6,212 | ₩5,529 | ₩5,851 | +4.30% | 4.6만 |
|---|
| 2025.11.11 | ₩5,971 | ₩6,694 | ₩5,235 | ₩6,413 | +7.40% | 28.5만 |
|---|
| 2025.11.10 | ₩6,235 | ₩6,359 | ₩5,894 | ₩6,239 | +0.06% | 1.2만 |
|---|
| 2025.11.07 | ₩5,744 | ₩6,400 | ₩5,690 | ₩6,159 | +7.23% | 1.9만 |
|---|
| 2025.11.06 | ₩5,382 | ₩5,768 | ₩5,382 | ₩5,630 | +4.60% | 2.5만 |
|---|
| 2025.11.05 | ₩5,315 | ₩5,772 | ₩5,315 | ₩5,529 | +4.03% | 4.5만 |
|---|
| 2025.11.04 | ₩5,904 | ₩6,005 | ₩5,355 | ₩5,469 | -7.37% | 4.1만 |
|---|
| 2025.11.03 | ₩5,784 | ₩6,118 | ₩5,422 | ₩5,770 | -0.23% | 2.9만 |
|---|
| 2025.10.31 | ₩6,132 | ₩6,279 | ₩6,025 | ₩6,226 | +1.53% | 3만 |
|---|
| 2025.10.30 | ₩6,614 | ₩7,096 | ₩6,025 | ₩6,293 | -4.86% | 9.3만 |
|---|
| 2025.10.29 | ₩6,935 | ₩7,986 | ₩6,038 | ₩6,708 | -3.28% | 11.2만 |
|---|
| 2025.10.28 | ₩6,239 | ₩9,077 | ₩6,239 | ₩7,069 | +13.30% | 73.7만 |
|---|
| 2025.10.27 | ₩7,042 | ₩7,230 | ₩5,703 | ₩6,353 | -9.79% | 7.1만 |
|---|
| 2025.10.24 | ₩7,685 | ₩7,685 | ₩6,493 | ₩7,163 | -6.79% | 16.8만 |
|---|
| 2025.10.23 | ₩8,247 | ₩8,247 | ₩7,123 | ₩7,484 | -9.25% | 12.9만 |
|---|
| 2025.10.22 | ₩8,756 | ₩11,166 | ₩7,390 | ₩8,167 | -6.73% | 71.2만 |
|---|
| 2025.10.21 | ₩6,520 | ₩15,303 | ₩6,092 | ₩12,210 | +87.27% | 2361.8만 |
|---|
| 2025.10.20 | ₩6,172 | ₩6,694 | ₩5,088 | ₩5,088 | -17.57% | 35.2만 |
|---|
| 2025.10.17 | ₩5,770 | ₩6,467 | ₩4,833 | ₩6,467 | +12.06% | 78.9만 |
|---|
| 2025.10.16 | ₩6,018 | ₩7,163 | ₩4,726 | ₩6,373 | +5.90% | 2879만 |
|---|
| 2025.10.15 | ₩2,678 | ₩2,945 | ₩2,500 | ₩2,905 | +8.50% | 1534.1만 |
|---|
| 2025.10.14 | ₩2,544 | ₩2,664 | ₩2,522 | ₩2,571 | +1.05% | 3.4만 |
|---|
| 2025.10.13 | ₩2,584 | ₩2,691 | ₩2,571 | ₩2,584 | 0.00% | 3.3만 |
|---|
| 2025.10.10 | ₩2,696 | ₩2,838 | ₩2,571 | ₩2,597 | -3.67% | 2.3만 |
|---|