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 | ₩3,884 | ₩3,884 | ₩3,884 | ₩3,884 | 0.00% | 0 |
| 2026.10.08 | ₩3,817 | ₩3,884 | ₩3,590 | ₩3,884 | +1.75% | 6.4천 |
| 2026.10.07 | ₩3,603 | ₩3,797 | ₩3,603 | ₩3,723 | +3.33% | 5.4천 |
| 2026.10.06 | ₩3,769 | ₩4,004 | ₩3,657 | ₩3,670 | -2.62% | 1.9만 |
| 2026.10.05 | ₩3,830 | ₩3,910 | ₩3,737 | ₩3,737 | -2.44% | 1.4만 |
| 2026.10.02 | ₩4,044 | ₩4,135 | ₩3,804 | ₩3,804 | -5.94% | 9.2천 |
| 2026.10.01 | ₩4,177 | ₩4,177 | ₩4,004 | ₩4,045 | -3.16% | 2.3천 |
| 2026.09.30 | ₩4,284 | ₩4,391 | ₩4,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,030 |
| -5.92% |
| 4.1천 |
| 2026.09.29 | ₩4,865 | ₩5,027 | ₩3,670 | ₩3,990 | -17.97% | 1.6만 |
|---|
| 2026.09.28 | ₩5,111 | ₩5,111 | ₩4,538 | ₩4,938 | -3.39% | 1.3만 |
|---|
| 2026.09.25 | ₩4,938 | ₩5,111 | ₩4,938 | ₩4,978 | +0.81% | 1.5천 |
|---|
| 2026.09.24 | ₩4,858 | ₩5,138 | ₩4,698 | ₩5,138 | +5.77% | 2.3천 |
|---|
| 2026.09.23 | ₩4,898 | ₩5,212 | ₩4,818 | ₩4,951 | +1.09% | 1.7만 |
|---|
| 2026.09.22 | ₩5,192 | ₩5,457 | ₩4,898 | ₩4,898 | -5.66% | 2.1만 |
|---|
| 2026.09.21 | ₩5,338 | ₩5,338 | ₩4,965 | ₩5,325 | -0.25% | 4.5천 |
|---|
| 2026.09.18 | ₩4,885 | ₩5,232 | ₩4,818 | ₩4,858 | -0.55% | 1.5만 |
|---|
| 2026.09.17 | ₩5,031 | ₩5,192 | ₩4,815 | ₩4,971 | -1.19% | 4.3천 |
|---|
| 2026.09.16 | ₩5,226 | ₩5,345 | ₩4,724 | ₩4,818 | -7.81% | 1.6만 |
|---|
| 2026.09.15 | ₩5,712 | ₩5,872 | ₩5,205 | ₩5,205 | -8.88% | 1.6만 |
|---|
| 2026.09.14 | ₩6,151 | ₩6,232 | ₩5,805 | ₩5,832 | -5.19% | 5.4천 |
|---|
| 2026.09.11 | ₩6,696 | ₩6,753 | ₩6,059 | ₩6,206 | -7.32% | 4.5만 |
|---|
| 2026.09.10 | ₩6,273 | ₩6,539 | ₩6,273 | ₩6,273 | 0.00% | 3.2만 |
|---|
| 2026.09.09 | ₩6,606 | ₩6,846 | ₩6,139 | ₩6,139 | -7.07% | 2.9만 |
|---|
| 2026.09.08 | ₩6,806 | ₩6,940 | ₩6,366 | ₩6,366 | -6.47% | 2.4만 |
|---|
| 2026.09.04 | ₩6,373 | ₩7,340 | ₩6,273 | ₩6,886 | +8.06% | 1.9만 |
|---|
| 2026.09.03 | ₩7,313 | ₩7,313 | ₩6,473 | ₩6,486 | -11.31% | 3.2만 |
|---|
| 2026.09.02 | ₩7,474 | ₩7,697 | ₩6,980 | ₩7,180 | -3.93% | 2.8만 |
|---|
| 2026.09.01 | ₩7,380 | ₩7,607 | ₩7,088 | ₩7,340 | -0.54% | 7천 |
|---|
| 2026.08.31 | ₩7,594 | ₩8,254 | ₩6,984 | ₩7,714 | +1.58% | 2.6만 |
|---|
| 2026.08.28 | ₩8,007 | ₩8,154 | ₩7,634 | ₩7,687 | -4.00% | 1.2만 |
|---|
| 2026.08.27 | ₩7,701 | ₩8,248 | ₩7,487 | ₩8,194 | +6.41% | 1.4만 |
|---|
| 2026.08.26 | ₩7,474 | ₩8,007 | ₩7,112 | ₩7,821 | +4.64% | 7.5만 |
|---|
| 2026.08.25 | ₩6,513 | ₩7,727 | ₩6,226 | ₩7,594 | +16.60% | 12.2만 |
|---|
| 2026.08.24 | ₩6,299 | ₩6,660 | ₩6,112 | ₩6,286 | -0.21% | 46.1만 |
|---|
| 2026.08.21 | ₩5,832 | ₩6,926 | ₩5,699 | ₩6,579 | +12.81% | 5.8만 |
|---|
| 2026.08.20 | ₩5,498 | ₩6,399 | ₩5,352 | ₩6,286 | +14.32% | 66만 |
|---|
| 2026.08.19 | ₩6,446 | ₩6,673 | ₩6,166 | ₩6,166 | -4.35% | 26.8만 |
|---|
| 2026.08.18 | ₩6,059 | ₩6,673 | ₩6,006 | ₩6,473 | +6.83% | 1.1만 |
|---|
| 2026.08.17 | ₩6,526 | ₩6,526 | ₩6,072 | ₩6,086 | -6.75% | 1만 |
|---|
| 2026.08.14 | ₩6,439 | ₩6,539 | ₩5,979 | ₩6,206 | -3.63% | 2.2만 |
|---|
| 2026.08.13 | ₩6,726 | ₩6,873 | ₩6,206 | ₩6,206 | -7.74% | 8천 |
|---|
| 2026.08.12 | ₩6,686 | ₩6,873 | ₩6,409 | ₩6,473 | -3.19% | 2.6만 |
|---|
| 2026.08.11 | ₩6,660 | ₩7,015 | ₩6,633 | ₩6,846 | +2.81% | 1.2만 |
|---|
| 2026.08.10 | ₩6,393 | ₩7,741 | ₩6,112 | ₩6,660 | +4.18% | 13.5만 |
|---|
| 2026.08.07 | ₩6,459 | ₩7,060 | ₩6,306 | ₩6,593 | +2.07% | 23.6만 |
|---|
| 2026.08.06 | ₩6,713 | ₩7,203 | ₩6,152 | ₩6,473 | -3.58% | 19.5만 |
|---|
| 2026.08.05 | ₩7,140 | ₩7,327 | ₩6,673 | ₩6,713 | -5.98% | 2.3만 |
|---|
| 2026.08.04 | ₩7,540 | ₩7,540 | ₩6,873 | ₩7,140 | -5.31% | 3.9만 |
|---|
| 2026.08.03 | ₩7,754 | ₩8,475 | ₩7,087 | ₩7,420 | -4.30% | 9.6만 |
|---|
| 2026.07.31 | ₩5,872 | ₩7,741 | ₩5,445 | ₩7,500 | +27.73% | 17.3만 |
|---|
| 2026.07.30 | ₩5,712 | ₩6,513 | ₩5,245 | ₩6,273 | +9.81% | 3.8만 |
|---|
| 2026.07.29 | ₩6,072 | ₩6,419 | ₩5,632 | ₩6,072 | 0.00% | 2.3만 |
|---|
| 2026.07.28 | ₩5,338 | ₩7,073 | ₩5,182 | ₩6,660 | +24.75% | 37.2만 |
|---|
| 2026.07.27 | ₩5,232 | ₩5,579 | ₩5,058 | ₩5,071 | -3.06% | 1.9만 |
|---|
| 2026.07.24 | ₩5,445 | ₩5,552 | ₩5,045 | ₩5,138 | -5.64% | 1.1만 |
|---|
| 2026.07.23 | ₩5,992 | ₩5,992 | ₩5,232 | ₩5,458 | -8.91% | 1.4만 |
|---|
| 2026.07.22 | ₩5,071 | ₩6,006 | ₩4,938 | ₩5,926 | +16.84% | 1.5만 |
|---|
| 2026.07.21 | ₩5,325 | ₩5,325 | ₩4,711 | ₩5,045 | -5.26% | 1만 |
|---|
| 2026.07.20 | ₩5,285 | ₩5,338 | ₩4,938 | ₩5,285 | 0.00% | 1만 |
|---|
| 2026.07.17 | ₩5,725 | ₩5,725 | ₩5,288 | ₩5,605 | -2.10% | 8.6천 |
|---|
| 2026.07.16 | ₩5,418 | ₩5,865 | ₩4,991 | ₩5,845 | +7.88% | 6.3만 |
|---|
| 2026.07.15 | ₩5,779 | ₩6,032 | ₩5,458 | ₩5,872 | +1.62% | 4.5만 |
|---|
| 2026.07.14 | ₩6,006 | ₩6,006 | ₩5,352 | ₩5,792 | -3.56% | 4.3만 |
|---|
| 2026.07.13 | ₩5,338 | ₩6,206 | ₩5,105 | ₩5,992 | +12.25% | 11.1만 |
|---|
| 2026.07.10 | ₩5,272 | ₩5,605 | ₩4,618 | ₩5,605 | +6.33% | 19만 |
|---|
| 2026.07.09 | ₩3,897 | ₩5,205 | ₩3,630 | ₩5,178 | +32.88% | 69.2만 |
|---|
| 2026.07.08 | ₩3,804 | ₩3,990 | ₩3,713 | ₩3,937 | +3.51% | 14.7만 |
|---|
| 2026.07.07 | ₩3,750 | ₩4,070 | ₩3,537 | ₩3,884 | +3.56% | 6.4만 |
|---|
| 2026.07.06 | ₩3,523 | ₩4,070 | ₩3,417 | ₩3,924 | +11.36% | 3.8만 |
|---|
| 2026.07.02 | ₩3,937 | ₩4,097 | ₩3,403 | ₩3,537 | -10.17% | 6.3만 |
|---|
| 2026.07.01 | ₩3,443 | ₩4,471 | ₩3,417 | ₩4,090 | +18.80% | 57.9만 |
|---|
| 2026.06.30 | ₩3,296 | ₩3,497 | ₩3,150 | ₩3,430 | +4.05% | 10.9만 |
|---|
| 2026.06.29 | ₩3,310 | ₩3,453 | ₩3,003 | ₩3,390 | +2.42% | 26.3만 |
|---|
| 2026.06.26 | ₩2,736 | ₩5,338 | ₩2,736 | ₩3,590 | +31.22% | 998.9만 |
|---|
| 2026.06.25 | ₩2,976 | ₩3,043 | ₩2,683 | ₩2,783 | -6.50% | 17.3만 |
|---|
| 2026.06.24 | ₩3,190 | ₩3,190 | ₩3,016 | ₩3,016 | -5.44% | 4.4만 |
|---|
| 2026.06.23 | ₩3,243 | ₩3,438 | ₩3,163 | ₩3,163 | -2.47% | 15.3만 |
|---|
| 2026.06.22 | ₩3,475 | ₩3,475 | ₩3,270 | ₩3,283 | -5.53% | 1.2만 |
|---|
| 2026.06.18 | ₩3,256 | ₩3,630 | ₩3,110 | ₩3,230 | -0.82% | 6.1만 |
|---|
| 2026.06.17 | ₩3,043 | ₩3,296 | ₩2,963 | ₩3,176 | +4.39% | 5만 |
|---|
| 2026.06.16 | ₩2,976 | ₩3,270 | ₩2,936 | ₩3,123 | +4.93% | 5.9만 |
|---|
| 2026.06.15 | ₩3,216 | ₩3,417 | ₩3,096 | ₩3,096 | -3.73% | 5.2만 |
|---|
| 2026.06.12 | ₩3,663 | ₩3,683 | ₩3,216 | ₩3,256 | -11.11% | 2.8만 |
|---|
| 2026.06.11 | ₩3,750 | ₩3,784 | ₩3,537 | ₩3,537 | -5.69% | 3.1만 |
|---|
| 2026.06.10 | ₩3,844 | ₩4,098 | ₩3,617 | ₩3,884 | +1.04% | 3.3만 |
|---|
| 2026.06.09 | ₩3,937 | ₩4,117 | ₩3,750 | ₩3,750 | -4.75% | 3.4만 |
|---|
| 2026.06.08 | ₩4,151 | ₩4,404 | ₩3,937 | ₩3,937 | -5.14% | 6만 |
|---|
| 2026.06.05 | ₩4,191 | ₩4,798 | ₩4,137 | ₩4,137 | -1.27% | 14.2만 |
|---|
| 2026.06.04 | ₩4,030 | ₩6,166 | ₩3,944 | ₩4,484 | +11.26% | 72.9만 |
|---|
| 2026.06.03 | ₩4,111 | ₩4,498 | ₩3,870 | ₩4,044 | -1.62% | 4.3만 |
|---|
| 2026.06.02 | ₩4,257 | ₩4,404 | ₩3,910 | ₩4,177 | -1.88% | 5.7만 |
|---|
| 2026.06.01 | ₩5,045 | ₩5,045 | ₩4,084 | ₩4,324 | -14.29% | 8.8만 |
|---|
| 2026.05.29 | ₩5,285 | ₩5,579 | ₩4,684 | ₩5,218 | -1.26% | 13.9만 |
|---|
| 2026.05.28 | ₩5,525 | ₩6,473 | ₩5,338 | ₩5,338 | -3.38% | 30만 |
|---|
| 2026.05.27 | ₩5,098 | ₩9,782 | ₩4,698 | ₩6,873 | +34.82% | 357.3만 |
|---|
| 2026.05.26 | ₩5,498 | ₩5,779 | ₩4,404 | ₩5,138 | -6.55% | 153.7만 |
|---|
| 2026.05.22 | ₩3,243 | ₩10,810 | ₩3,243 | ₩6,673 | +105.76% | 4128.3만 |
|---|
| 2026.05.21 | ₩2,442 | ₩3,016 | ₩2,082 | ₩2,683 | +9.84% | 1150만 |
|---|
| 2026.05.20 | ₩2,803 | ₩2,869 | ₩2,602 | ₩2,616 | -6.67% | 5.2천 |
|---|
| 2026.05.19 | ₩2,564 | ₩2,825 | ₩2,564 | ₩2,803 | +9.32% | 6.7천 |
|---|
| 2026.05.18 | ₩2,602 | ₩2,989 | ₩2,576 | ₩2,736 | +5.13% | 1.1만 |
|---|
| 2026.05.15 | ₩2,803 | ₩2,821 | ₩2,633 | ₩2,709 | -3.33% | 1.4만 |
|---|
| 2026.05.14 | ₩2,562 | ₩2,723 | ₩2,536 | ₩2,536 | -1.04% | 4.3천 |
|---|
| 2026.05.13 | ₩2,522 | ₩2,536 | ₩2,453 | ₩2,453 | -2.75% | 3.2천 |
|---|
| 2026.05.12 | ₩2,536 | ₩2,602 | ₩2,509 | ₩2,509 | -1.05% | 3.5천 |
|---|
| 2026.05.11 | ₩2,723 | ₩2,909 | ₩2,536 | ₩2,562 | -5.88% | 1.7만 |
|---|
| 2026.05.08 | ₩2,723 | ₩2,723 | ₩2,656 | ₩2,696 | -0.98% | 8.8천 |
|---|
| 2026.05.07 | ₩2,629 | ₩2,776 | ₩2,616 | ₩2,723 | +3.55% | 8천 |
|---|
| 2026.05.06 | ₩2,856 | ₩3,043 | ₩2,642 | ₩2,716 | -4.91% | 2만 |
|---|
| 2026.05.05 | ₩2,936 | ₩3,003 | ₩2,749 | ₩2,763 | -5.91% | 1.1만 |
|---|
| 2026.05.04 | ₩3,296 | ₩3,336 | ₩2,743 | ₩2,923 | -11.34% | 1.9만 |
|---|
| 2026.05.01 | ₩4,151 | ₩4,336 | ₩3,003 | ₩3,510 | -15.43% | 7.9만 |
|---|
| 2026.04.30 | ₩3,070 | ₩4,538 | ₩3,056 | ₩4,511 | +46.96% | 18.8만 |
|---|
| 2026.04.29 | ₩2,803 | ₩3,043 | ₩2,789 | ₩3,043 | +8.57% | 1.5만 |
|---|
| 2026.04.28 | ₩2,876 | ₩2,876 | ₩2,683 | ₩2,696 | -6.26% | 2.4천 |
|---|
| 2026.04.27 | ₩2,883 | ₩3,070 | ₩2,696 | ₩2,723 | -5.56% | 4.5천 |
|---|
| 2026.04.24 | ₩2,804 | ₩2,956 | ₩2,669 | ₩2,749 | -1.95% | 5.1천 |
|---|
| 2026.04.23 | ₩2,723 | ₩3,183 | ₩2,723 | ₩2,736 | +0.49% | 9.2천 |
|---|
| 2026.04.22 | ₩2,683 | ₩2,709 | ₩2,683 | ₩2,709 | +1.00% | 600 |
|---|
| 2026.04.21 | ₩2,677 | ₩2,883 | ₩2,670 | ₩2,696 | +0.70% | 3.4천 |
|---|
| 2026.04.20 | ₩2,727 | ₩2,752 | ₩2,609 | ₩2,656 | -2.59% | 4.7천 |
|---|
| 2026.04.17 | ₩2,803 | ₩2,896 | ₩2,696 | ₩2,736 | -2.38% | 1.5천 |
|---|
| 2026.04.16 | ₩2,872 | ₩2,872 | ₩2,696 | ₩2,699 | -6.04% | 2천 |
|---|
| 2026.04.15 | ₩2,723 | ₩2,909 | ₩2,723 | ₩2,749 | +0.98% | 2.6천 |
|---|
| 2026.04.14 | ₩2,683 | ₩2,757 | ₩2,683 | ₩2,683 | 0.00% | 2.7천 |
|---|
| 2026.04.13 | ₩2,804 | ₩2,821 | ₩2,709 | ₩2,709 | -3.38% | 2.7천 |
|---|
| 2026.04.10 | ₩2,789 | ₩2,933 | ₩2,789 | ₩2,919 | +4.64% | 5천 |
|---|
| 2026.04.09 | ₩2,816 | ₩2,843 | ₩2,803 | ₩2,803 | -0.47% | 2.5천 |
|---|
| 2026.04.08 | ₩2,824 | ₩3,016 | ₩2,824 | ₩2,829 | +0.19% | 4.5천 |
|---|
| 2026.04.07 | ₩2,863 | ₩3,477 | ₩2,803 | ₩2,869 | +0.23% | 9.1천 |
|---|
| 2026.04.06 | ₩2,929 | ₩2,929 | ₩2,869 | ₩2,869 | -2.05% | 1천 |
|---|
| 2026.04.02 | ₩2,936 | ₩3,203 | ₩2,803 | ₩2,896 | -1.36% | 8.7천 |
|---|
| 2026.04.01 | ₩3,003 | ₩3,003 | ₩3,003 | ₩3,003 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩2,869 | ₩3,230 | ₩2,869 | ₩3,056 | +6.51% | 8.5천 |
|---|
| 2026.03.30 | ₩3,003 | ₩3,003 | ₩2,803 | ₩2,869 | -4.44% | 4.6천 |
|---|
| 2026.03.27 | ₩3,016 | ₩3,016 | ₩3,003 | ₩3,003 | -0.44% | 2.5천 |
|---|
| 2026.03.26 | ₩3,070 | ₩3,336 | ₩3,003 | ₩3,029 | -1.30% | 4.4천 |
|---|
| 2026.03.25 | ₩3,163 | ₩3,350 | ₩3,110 | ₩3,163 | 0.00% | 1.1만 |
|---|
| 2026.03.24 | ₩3,003 | ₩3,603 | ₩3,003 | ₩3,110 | +3.56% | 2.3만 |
|---|
| 2026.03.23 | ₩3,176 | ₩3,176 | ₩3,070 | ₩3,070 | -3.36% | 1.8천 |
|---|
| 2026.03.20 | ₩3,070 | ₩3,336 | ₩3,003 | ₩3,003 | -2.17% | 8.6천 |
|---|
| 2026.03.19 | ₩3,136 | ₩3,352 | ₩3,096 | ₩3,123 | -0.43% | 8천 |
|---|
| 2026.03.18 | ₩3,256 | ₩3,390 | ₩3,070 | ₩3,163 | -2.87% | 2.8만 |
|---|
| 2026.03.17 | ₩3,003 | ₩3,937 | ₩3,003 | ₩3,083 | +2.67% | 5만 |
|---|
| 2026.03.16 | ₩3,083 | ₩3,110 | ₩2,989 | ₩3,003 | -2.60% | 7.5천 |
|---|
| 2026.03.13 | ₩2,896 | ₩3,043 | ₩2,831 | ₩3,043 | +5.07% | 1.5만 |
|---|
| 2026.03.12 | ₩2,956 | ₩2,989 | ₩2,803 | ₩2,816 | -4.74% | 2.9천 |
|---|
| 2026.03.11 | ₩2,936 | ₩2,949 | ₩2,749 | ₩2,949 | +0.45% | 2.7천 |
|---|
| 2026.03.10 | ₩2,929 | ₩3,070 | ₩2,929 | ₩2,973 | +1.50% | 6천 |
|---|
| 2026.03.09 | ₩2,963 | ₩2,976 | ₩2,963 | ₩2,976 | +0.45% | 4.4천 |
|---|
| 2026.03.06 | ₩3,043 | ₩3,043 | ₩2,963 | ₩2,963 | -2.63% | 1.1천 |
|---|
| 2026.03.05 | ₩3,016 | ₩3,178 | ₩2,723 | ₩2,963 | -1.77% | 1.3만 |
|---|
| 2026.03.04 | ₩3,403 | ₩3,643 | ₩2,989 | ₩3,003 | -11.76% | 3.2만 |
|---|
| 2026.03.03 | ₩3,430 | ₩5,792 | ₩3,336 | ₩3,670 | +7.00% | 43.3만 |
|---|
| 2026.03.02 | ₩3,423 | ₩3,443 | ₩3,423 | ₩3,443 | +0.58% | 500 |
|---|
| 2026.02.27 | ₩3,577 | ₩3,577 | ₩3,577 | ₩3,577 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩3,577 | ₩3,577 | ₩3,577 | ₩3,577 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩3,350 | ₩3,643 | ₩3,350 | ₩3,577 | +6.77% | 1.8천 |
|---|
| 2026.02.24 | ₩3,336 | ₩3,523 | ₩3,336 | ₩3,465 | +3.84% | 1천 |
|---|
| 2026.02.23 | ₩3,670 | ₩3,670 | ₩3,670 | ₩3,670 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩3,537 | ₩3,537 | ₩3,537 | ₩3,537 | 0.00% | 1.1천 |
|---|
| 2026.02.19 | ₩3,403 | ₩3,542 | ₩3,403 | ₩3,470 | +1.96% | 2.3천 |
|---|
| 2026.02.18 | ₩3,497 | ₩3,497 | ₩3,470 | ₩3,470 | -0.76% | 3.5천 |
|---|
| 2026.02.17 | ₩3,657 | ₩3,657 | ₩3,497 | ₩3,506 | -4.12% | 1.1천 |
|---|
| 2026.02.13 | ₩3,603 | ₩3,710 | ₩3,603 | ₩3,710 | +2.96% | 1.4천 |
|---|
| 2026.02.12 | ₩3,470 | ₩3,470 | ₩3,470 | ₩3,470 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩3,470 | ₩3,470 | ₩3,470 | ₩3,470 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩3,723 | ₩3,723 | ₩3,723 | ₩3,723 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩3,603 | ₩3,730 | ₩3,603 | ₩3,730 | +3.52% | 1.6천 |
|---|
| 2026.02.06 | ₩3,710 | ₩3,737 | ₩3,590 | ₩3,599 | -2.99% | 5.8천 |
|---|
| 2026.02.05 | ₩3,670 | ₩3,777 | ₩3,670 | ₩3,670 | 0.00% | 4천 |
|---|
| 2026.02.04 | ₩3,884 | ₩3,937 | ₩3,844 | ₩3,937 | +1.37% | 2.9천 |
|---|
| 2026.02.03 | ₩3,950 | ₩3,986 | ₩3,857 | ₩3,884 | -1.69% | 5.4천 |
|---|
| 2026.02.02 | ₩3,897 | ₩4,004 | ₩3,870 | ₩4,004 | +2.74% | 3.1천 |
|---|
| 2026.01.30 | ₩4,030 | ₩4,304 | ₩3,910 | ₩3,964 | -1.66% | 3천 |
|---|
| 2026.01.29 | ₩3,937 | ₩4,044 | ₩3,924 | ₩3,924 | -0.34% | 3.4천 |
|---|
| 2026.01.28 | ₩3,790 | ₩3,964 | ₩3,790 | ₩3,924 | +3.52% | 1.2만 |
|---|
| 2026.01.27 | ₩3,844 | ₩4,377 | ₩3,844 | ₩4,124 | +7.29% | 6.9천 |
|---|
| 2026.01.26 | ₩4,177 | ₩4,284 | ₩3,897 | ₩4,177 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩4,137 | ₩4,404 | ₩4,044 | ₩4,404 | +6.45% | 5천 |
|---|
| 2026.01.22 | ₩4,444 | ₩4,538 | ₩4,137 | ₩4,538 | +2.10% | 1.5만 |
|---|
| 2026.01.21 | ₩4,151 | ₩4,457 | ₩4,030 | ₩4,364 | +5.14% | 24.7만 |
|---|
| 2026.01.20 | ₩4,324 | ₩4,324 | ₩4,093 | ₩4,111 | -4.94% | 7.1천 |
|---|
| 2026.01.16 | ₩4,444 | ₩4,858 | ₩4,231 | ₩4,337 | -2.40% | 1.7만 |
|---|
| 2026.01.15 | ₩4,404 | ₩4,444 | ₩4,151 | ₩4,444 | +0.91% | 7.8만 |
|---|
| 2026.01.14 | ₩4,644 | ₩4,871 | ₩4,364 | ₩4,404 | -5.17% | 1.4만 |
|---|
| 2026.01.13 | ₩4,231 | ₩5,445 | ₩4,070 | ₩4,364 | +3.15% | 3.1만 |
|---|
| 2026.01.12 | ₩3,750 | ₩4,905 | ₩3,603 | ₩4,244 | +13.17% | 5.9만 |
|---|
| 2026.01.09 | ₩3,603 | ₩3,723 | ₩3,563 | ₩3,670 | +1.85% | 3.2천 |
|---|
| 2026.01.08 | ₩3,697 | ₩3,697 | ₩3,430 | ₩3,523 | -4.69% | 4.4천 |
|---|
| 2026.01.07 | ₩3,523 | ₩3,523 | ₩3,403 | ₩3,497 | -0.76% | 2.5천 |
|---|
| 2026.01.06 | ₩3,804 | ₩3,804 | ₩3,230 | ₩3,367 | -11.47% | 1만 |
|---|
| 2026.01.05 | ₩3,603 | ₩3,817 | ₩3,603 | ₩3,790 | +5.19% | 3.9천 |
|---|
| 2026.01.02 | ₩3,950 | ₩3,990 | ₩3,563 | ₩3,563 | -9.80% | 2.5천 |
|---|
| 2025.12.31 | ₩4,244 | ₩4,257 | ₩4,070 | ₩4,070 | -4.09% | 7만 |
|---|
| 2025.12.30 | ₩4,351 | ₩4,351 | ₩4,257 | ₩4,257 | -2.15% | 1.1만 |
|---|
| 2025.12.29 | ₩4,404 | ₩4,478 | ₩4,271 | ₩4,311 | -2.12% | 1만 |
|---|
| 2025.12.26 | ₩4,511 | ₩4,644 | ₩4,484 | ₩4,560 | +1.09% | 4.4천 |
|---|
| 2025.12.24 | ₩4,644 | ₩4,644 | ₩4,431 | ₩4,431 | -4.60% | 3.6천 |
|---|
| 2025.12.23 | ₩4,626 | ₩4,691 | ₩4,604 | ₩4,684 | +1.27% | 8천 |
|---|
| 2025.12.22 | ₩4,738 | ₩4,738 | ₩4,311 | ₩4,538 | -4.23% | 7.3천 |
|---|
| 2025.12.19 | ₩4,855 | ₩4,855 | ₩4,618 | ₩4,738 | -2.42% | 8천 |
|---|
| 2025.12.18 | ₩5,248 | ₩5,248 | ₩4,671 | ₩4,684 | -10.73% | 1.3만 |
|---|
| 2025.12.17 | ₩4,965 | ₩5,205 | ₩4,671 | ₩4,871 | -1.88% | 2.7만 |
|---|
| 2025.12.16 | ₩5,085 | ₩5,498 | ₩4,891 | ₩4,891 | -3.81% | 3.9만 |
|---|
| 2025.12.15 | ₩5,298 | ₩5,539 | ₩4,764 | ₩5,166 | -2.49% | 2.7만 |
|---|
| 2025.12.12 | ₩5,232 | ₩5,445 | ₩5,098 | ₩5,325 | +1.79% | 1.9만 |
|---|
| 2025.12.11 | ₩5,165 | ₩5,312 | ₩5,071 | ₩5,312 | +2.84% | 1.3만 |
|---|
| 2025.12.10 | ₩5,285 | ₩5,565 | ₩5,165 | ₩5,325 | +0.76% | 5.8천 |
|---|
| 2025.12.09 | ₩5,085 | ₩5,325 | ₩5,073 | ₩5,325 | +4.72% | 1.6만 |
|---|
| 2025.12.08 | ₩5,218 | ₩5,592 | ₩5,113 | ₩5,338 | +2.30% | 1.9만 |
|---|
| 2025.12.05 | ₩5,192 | ₩5,712 | ₩5,125 | ₩5,378 | +3.60% | 4만 |
|---|
| 2025.12.04 | ₩4,711 | ₩5,305 | ₩4,711 | ₩5,305 | +12.61% | 2.6만 |
|---|
| 2025.12.03 | ₩4,711 | ₩5,338 | ₩4,711 | ₩4,991 | +5.95% | 3.1만 |
|---|
| 2025.12.02 | ₩5,071 | ₩5,426 | ₩4,244 | ₩4,858 | -4.21% | 67.7만 |
|---|
| 2025.12.01 | ₩5,947 | ₩6,126 | ₩5,058 | ₩5,085 | -14.50% | 3.6만 |
|---|
| 2025.11.28 | ₩5,939 | ₩6,112 | ₩5,756 | ₩6,112 | +2.92% | 1만 |
|---|
| 2025.11.26 | ₩5,525 | ₩5,939 | ₩5,205 | ₩5,792 | +4.83% | 6.5천 |
|---|
| 2025.11.25 | ₩5,325 | ₩5,592 | ₩5,165 | ₩5,445 | +2.26% | 1.5만 |
|---|
| 2025.11.24 | ₩4,965 | ₩5,685 | ₩4,965 | ₩5,071 | +2.15% | 2.5만 |
|---|
| 2025.11.21 | ₩5,845 | ₩5,912 | ₩4,671 | ₩4,965 | -15.07% | 4.6만 |
|---|
| 2025.11.20 | ₩5,832 | ₩6,203 | ₩5,512 | ₩5,859 | +0.46% | 5.8만 |
|---|
| 2025.11.19 | ₩5,752 | ₩5,899 | ₩5,485 | ₩5,605 | -2.55% | 1.5만 |
|---|
| 2025.11.18 | ₩5,485 | ₩6,559 | ₩5,485 | ₩5,912 | +7.79% | 3.7만 |
|---|
| 2025.11.17 | ₩5,992 | ₩6,166 | ₩5,272 | ₩5,632 | -6.01% | 2.2만 |
|---|
| 2025.11.14 | ₩5,579 | ₩5,960 | ₩5,525 | ₩5,792 | +3.83% | 1.6만 |
|---|
| 2025.11.13 | ₩5,565 | ₩5,906 | ₩5,532 | ₩5,672 | +1.92% | 1.6만 |
|---|
| 2025.11.12 | ₩5,592 | ₩6,192 | ₩5,512 | ₩5,832 | +4.30% | 4.6만 |
|---|
| 2025.11.11 | ₩5,952 | ₩6,673 | ₩5,218 | ₩6,393 | +7.40% | 28.5만 |
|---|
| 2025.11.10 | ₩6,215 | ₩6,339 | ₩5,875 | ₩6,219 | +0.06% | 1.2만 |
|---|
| 2025.11.07 | ₩5,725 | ₩6,379 | ₩5,672 | ₩6,139 | +7.23% | 1.9만 |
|---|
| 2025.11.06 | ₩5,365 | ₩5,749 | ₩5,365 | ₩5,612 | +4.60% | 2.5만 |
|---|
| 2025.11.05 | ₩5,298 | ₩5,753 | ₩5,298 | ₩5,512 | +4.03% | 4.5만 |
|---|
| 2025.11.04 | ₩5,885 | ₩5,986 | ₩5,338 | ₩5,452 | -7.37% | 4.1만 |
|---|
| 2025.11.03 | ₩5,765 | ₩6,099 | ₩5,405 | ₩5,752 | -0.23% | 2.9만 |
|---|
| 2025.10.31 | ₩6,112 | ₩6,259 | ₩6,006 | ₩6,206 | +1.53% | 3만 |
|---|
| 2025.10.30 | ₩6,593 | ₩7,073 | ₩6,006 | ₩6,273 | -4.86% | 9.3만 |
|---|
| 2025.10.29 | ₩6,913 | ₩7,961 | ₩6,019 | ₩6,686 | -3.28% | 11.2만 |
|---|
| 2025.10.28 | ₩6,219 | ₩9,048 | ₩6,219 | ₩7,047 | +13.30% | 73.7만 |
|---|
| 2025.10.27 | ₩7,020 | ₩7,207 | ₩5,685 | ₩6,333 | -9.79% | 7.1만 |
|---|
| 2025.10.24 | ₩7,660 | ₩7,660 | ₩6,473 | ₩7,140 | -6.79% | 16.8만 |
|---|
| 2025.10.23 | ₩8,221 | ₩8,221 | ₩7,100 | ₩7,460 | -9.25% | 12.9만 |
|---|
| 2025.10.22 | ₩8,728 | ₩11,130 | ₩7,367 | ₩8,141 | -6.73% | 71.2만 |
|---|
| 2025.10.21 | ₩6,499 | ₩15,254 | ₩6,072 | ₩12,171 | +87.27% | 2361.8만 |
|---|
| 2025.10.20 | ₩6,152 | ₩6,673 | ₩5,071 | ₩5,071 | -17.57% | 35.2만 |
|---|
| 2025.10.17 | ₩5,752 | ₩6,446 | ₩4,818 | ₩6,446 | +12.06% | 78.9만 |
|---|
| 2025.10.16 | ₩5,999 | ₩7,140 | ₩4,711 | ₩6,353 | +5.90% | 2879만 |
|---|
| 2025.10.15 | ₩2,669 | ₩2,936 | ₩2,492 | ₩2,896 | +8.50% | 1534.1만 |
|---|
| 2025.10.14 | ₩2,536 | ₩2,656 | ₩2,514 | ₩2,562 | +1.05% | 3.4만 |
|---|
| 2025.10.13 | ₩2,576 | ₩2,683 | ₩2,562 | ₩2,576 | 0.00% | 3.3만 |
|---|
| 2025.10.10 | ₩2,688 | ₩2,829 | ₩2,562 | ₩2,589 | -3.67% | 2.3만 |
|---|