시장 데이터를 불러오는 중
전체 종목
RFHIC 과거 주가
218410.KQ · KOSDAQ
주요 제품·사업: GaN 트랜지스터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
218410.KQ · KOSDAQ
주요 제품·사업: GaN 트랜지스터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩59,000 | ₩59,700 | ₩57,200 | ₩58,500 | -0.85% | 28.8만 |
| 2026.10.07 | ₩63,100 | ₩63,400 | ₩58,600 | ₩58,900 | -6.66% | 43.7만 |
| 2026.10.06 | ₩62,700 | ₩62,900 | ₩61,200 | ₩62,400 | -0.48% | 39.6만 |
| 2026.10.02 | ₩61,700 | ₩63,200 | ₩61,000 | ₩62,000 | +0.49% | 77.2만 |
| 2026.10.01 | ₩58,000 | ₩60,100 | ₩57,300 | ₩60,000 | +3.45% | 27.9만 |
| 2026.09.30 | ₩59,300 | ₩59,700 | ₩58,200 | ₩58,500 | -1.35% | 25만 |
| 2026.09.29 | ₩56,200 | ₩58,000 | ₩55,800 | ₩57,800 | +2.85% | 26.9만 |
| 2026.09.28 | ₩58,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,800 |
| ₩57,300 |
| -2.39% |
| 28만 |
| 2026.09.23 | ₩59,100 | ₩59,900 | ₩58,000 | ₩58,600 | -0.85% | 31.1만 |
|---|
| 2026.09.22 | ₩60,900 | ₩60,900 | ₩58,200 | ₩59,000 | -3.12% | 58.2만 |
|---|
| 2026.09.21 | ₩63,800 | ₩64,600 | ₩59,100 | ₩59,700 | -6.43% | 113.2만 |
|---|
| 2026.09.18 | ₩55,000 | ₩62,900 | ₩54,700 | ₩60,100 | +9.27% | 184.2만 |
|---|
| 2026.09.17 | ₩53,700 | ₩54,700 | ₩51,500 | ₩53,400 | -0.56% | 58.4만 |
|---|
| 2026.09.16 | ₩52,000 | ₩54,100 | ₩51,200 | ₩52,700 | +1.35% | 104.1만 |
|---|
| 2026.09.15 | ₩49,000 | ₩50,600 | ₩48,350 | ₩49,350 | +0.71% | 23.6만 |
|---|
| 2026.09.14 | ₩47,100 | ₩50,700 | ₩46,500 | ₩49,600 | +5.31% | 42만 |
|---|
| 2026.09.11 | ₩49,200 | ₩49,550 | ₩48,150 | ₩48,800 | -0.81% | 46만 |
|---|
| 2026.09.10 | ₩49,050 | ₩51,400 | ₩48,450 | ₩51,400 | +4.79% | 133.2만 |
|---|
| 2026.09.09 | ₩48,000 | ₩52,700 | ₩48,000 | ₩49,700 | +3.54% | 71.7만 |
|---|
| 2026.09.08 | ₩48,050 | ₩49,800 | ₩47,400 | ₩47,400 | -1.35% | 49.6만 |
|---|
| 2026.09.07 | ₩48,900 | ₩48,900 | ₩47,550 | ₩48,450 | -0.92% | 29.7만 |
|---|
| 2026.09.04 | ₩47,150 | ₩48,500 | ₩46,450 | ₩48,300 | +2.44% | 27만 |
|---|
| 2026.09.03 | ₩48,100 | ₩48,850 | ₩45,400 | ₩46,400 | -3.53% | 32.9만 |
|---|
| 2026.09.02 | ₩45,350 | ₩49,250 | ₩44,550 | ₩47,500 | +4.74% | 73.7만 |
|---|
| 2026.09.01 | ₩46,300 | ₩46,450 | ₩44,150 | ₩45,000 | -2.81% | 23.6만 |
|---|
| 2026.08.31 | ₩45,300 | ₩47,250 | ₩43,900 | ₩46,900 | +3.53% | 16.7만 |
|---|
| 2026.08.28 | ₩49,400 | ₩50,200 | ₩46,450 | ₩46,800 | -5.26% | 24.6만 |
|---|
| 2026.08.27 | ₩48,300 | ₩49,550 | ₩47,000 | ₩48,800 | +1.04% | 21.5만 |
|---|
| 2026.08.26 | ₩47,350 | ₩48,250 | ₩46,500 | ₩47,500 | +0.32% | 22.5만 |
|---|
| 2026.08.25 | ₩44,800 | ₩46,950 | ₩42,900 | ₩46,950 | +4.80% | 21.7만 |
|---|
| 2026.08.24 | ₩47,150 | ₩48,050 | ₩45,850 | ₩46,200 | -2.01% | 21.1만 |
|---|
| 2026.08.21 | ₩48,800 | ₩48,900 | ₩46,150 | ₩47,150 | -3.38% | 22.4만 |
|---|
| 2026.08.20 | ₩50,400 | ₩50,700 | ₩49,100 | ₩50,100 | -0.60% | 23.4만 |
|---|
| 2026.08.19 | ₩48,150 | ₩52,500 | ₩48,000 | ₩49,550 | +2.91% | 28.4만 |
|---|
| 2026.08.18 | ₩53,200 | ₩55,200 | ₩50,000 | ₩51,000 | -4.14% | 31.9만 |
|---|
| 2026.08.14 | ₩53,700 | ₩53,700 | ₩51,400 | ₩53,200 | -0.93% | 25.8만 |
|---|
| 2026.08.13 | ₩56,000 | ₩56,000 | ₩53,200 | ₩54,300 | -3.04% | 41.9만 |
|---|
| 2026.08.12 | ₩53,200 | ₩54,100 | ₩51,100 | ₩54,000 | +1.50% | 37.1만 |
|---|
| 2026.08.11 | ₩53,100 | ₩53,400 | ₩50,800 | ₩52,100 | -1.88% | 62.5만 |
|---|
| 2026.08.10 | ₩51,700 | ₩54,700 | ₩50,100 | ₩54,400 | +5.22% | 70.4만 |
|---|
| 2026.08.07 | ₩50,800 | ₩52,300 | ₩47,000 | ₩48,450 | -4.63% | 46.7만 |
|---|
| 2026.08.06 | ₩50,600 | ₩52,100 | ₩48,250 | ₩49,400 | -2.37% | 43.8만 |
|---|
| 2026.08.05 | ₩57,800 | ₩58,000 | ₩51,100 | ₩52,300 | -9.52% | 110.7만 |
|---|
| 2026.08.04 | ₩45,300 | ₩50,200 | ₩45,150 | ₩48,750 | +7.62% | 44만 |
|---|
| 2026.08.03 | ₩41,300 | ₩45,150 | ₩40,400 | ₩43,400 | +5.08% | 20.7만 |
|---|
| 2026.07.31 | ₩37,700 | ₩42,800 | ₩37,700 | ₩42,700 | +13.26% | 33.7만 |
|---|
| 2026.07.30 | ₩35,050 | ₩38,050 | ₩35,050 | ₩35,300 | +0.71% | 24만 |
|---|
| 2026.07.29 | ₩40,100 | ₩41,400 | ₩34,700 | ₩37,050 | -7.61% | 40.2만 |
|---|
| 2026.07.28 | ₩43,950 | ₩43,950 | ₩39,500 | ₩40,000 | -8.99% | 24.5만 |
|---|
| 2026.07.27 | ₩46,600 | ₩46,600 | ₩43,650 | ₩45,450 | -2.47% | 16.4만 |
|---|
| 2026.07.24 | ₩48,350 | ₩48,450 | ₩44,750 | ₩45,050 | -6.83% | 23만 |
|---|
| 2026.07.23 | ₩48,050 | ₩48,450 | ₩45,600 | ₩48,200 | +0.31% | 28.7만 |
|---|
| 2026.07.22 | ₩45,900 | ₩47,600 | ₩44,800 | ₩44,950 | -2.07% | 25.7만 |
|---|
| 2026.07.21 | ₩41,950 | ₩44,550 | ₩40,500 | ₩43,550 | +3.81% | 19.2만 |
|---|
| 2026.07.20 | ₩44,800 | ₩45,400 | ₩41,450 | ₩41,950 | -6.36% | 18.5만 |
|---|
| 2026.07.16 | ₩50,000 | ₩50,000 | ₩45,400 | ₩46,250 | -7.50% | 17.8만 |
|---|
| 2026.07.15 | ₩45,600 | ₩52,000 | ₩45,600 | ₩51,200 | +12.28% | 31.5만 |
|---|
| 2026.07.14 | ₩47,150 | ₩47,500 | ₩41,800 | ₩44,750 | -5.09% | 43.3만 |
|---|
| 2026.07.13 | ₩52,000 | ₩53,000 | ₩46,200 | ₩47,150 | -9.33% | 28.3만 |
|---|
| 2026.07.10 | ₩49,400 | ₩54,500 | ₩49,400 | ₩52,100 | +5.47% | 72.7만 |
|---|
| 2026.07.09 | ₩48,950 | ₩51,100 | ₩45,000 | ₩49,000 | +0.10% | 29.7만 |
|---|
| 2026.07.08 | ₩52,200 | ₩54,700 | ₩49,200 | ₩49,400 | -5.36% | 38.6만 |
|---|
| 2026.07.07 | ₩56,800 | ₩59,000 | ₩53,000 | ₩54,900 | -3.35% | 38.8만 |
|---|
| 2026.07.06 | ₩56,800 | ₩60,500 | ₩56,100 | ₩57,900 | +1.94% | 24.5만 |
|---|
| 2026.07.03 | ₩55,400 | ₩57,800 | ₩52,700 | ₩57,800 | +4.33% | 27.5만 |
|---|
| 2026.07.02 | ₩62,600 | ₩62,600 | ₩55,100 | ₩56,200 | -10.22% | 27.1만 |
|---|
| 2026.07.01 | ₩63,400 | ₩65,300 | ₩61,700 | ₩64,500 | +1.74% | 15.7만 |
|---|
| 2026.06.30 | ₩65,200 | ₩65,900 | ₩62,200 | ₩63,200 | -3.07% | 12만 |
|---|
| 2026.06.29 | ₩60,000 | ₩64,800 | ₩58,900 | ₩63,600 | +6.00% | 22.6만 |
|---|
| 2026.06.26 | ₩64,300 | ₩64,800 | ₩58,400 | ₩60,600 | -5.75% | 29.5만 |
|---|
| 2026.06.25 | ₩68,200 | ₩69,800 | ₩64,000 | ₩65,000 | -4.69% | 26.4만 |
|---|
| 2026.06.24 | ₩65,500 | ₩69,000 | ₩63,600 | ₩68,100 | +3.97% | 26.4만 |
|---|
| 2026.06.23 | ₩73,600 | ₩75,600 | ₩65,700 | ₩65,800 | -10.60% | 34.7만 |
|---|
| 2026.06.22 | ₩69,800 | ₩74,600 | ₩69,800 | ₩73,500 | +5.30% | 21만 |
|---|
| 2026.06.19 | ₩74,600 | ₩74,900 | ₩70,100 | ₩73,100 | -2.01% | 29.7만 |
|---|
| 2026.06.18 | ₩77,500 | ₩77,500 | ₩73,200 | ₩75,000 | -3.23% | 26.7만 |
|---|
| 2026.06.17 | ₩82,000 | ₩82,200 | ₩77,500 | ₩78,000 | -4.88% | 28.1만 |
|---|
| 2026.06.16 | ₩80,100 | ₩87,900 | ₩79,200 | ₩82,800 | +3.37% | 39.3만 |
|---|
| 2026.06.15 | ₩81,500 | ₩82,600 | ₩77,100 | ₩79,700 | -2.21% | 21.2만 |
|---|
| 2026.06.12 | ₩79,000 | ₩80,700 | ₩74,900 | ₩77,000 | -2.53% | 47.3만 |
|---|
| 2026.06.11 | ₩70,000 | ₩74,900 | ₩69,400 | ₩74,900 | +7.00% | 32.7만 |
|---|
| 2026.06.10 | ₩76,100 | ₩77,900 | ₩68,500 | ₩72,800 | -4.34% | 17 |
|---|
| 2026.06.09 | ₩78,600 | ₩80,900 | ₩74,200 | ₩77,600 | -1.27% | 34.7만 |
|---|
| 2026.06.08 | ₩75,000 | ₩81,500 | ₩74,800 | ₩75,700 | +0.93% | 36.5만 |
|---|
| 2026.06.05 | ₩91,800 | ₩92,100 | ₩81,000 | ₩82,800 | -9.80% | 41.2만 |
|---|
| 2026.06.04 | ₩87,100 | ₩95,800 | ₩86,000 | ₩90,900 | +4.36% | 56.6만 |
|---|
| 2026.06.02 | ₩84,800 | ₩86,200 | ₩81,000 | ₩82,400 | -2.83% | 48.1만 |
|---|
| 2026.06.01 | ₩86,900 | ₩90,500 | ₩82,700 | ₩87,600 | +0.81% | 57.3만 |
|---|
| 2026.05.29 | ₩93,400 | ₩93,800 | ₩87,300 | ₩90,100 | -3.53% | 77.4만 |
|---|
| 2026.05.28 | ₩99,000 | ₩99,000 | ₩88,800 | ₩93,100 | -5.96% | 50.2만 |
|---|
| 2026.05.27 | ₩105,800 | ₩105,900 | ₩97,000 | ₩99,000 | -6.43% | 41.4만 |
|---|
| 2026.05.26 | ₩103,300 | ₩104,500 | ₩99,000 | ₩103,200 | -0.10% | 38.2만 |
|---|
| 2026.05.22 | ₩101,400 | ₩106,200 | ₩98,700 | ₩104,000 | +2.56% | 54만 |
|---|
| 2026.05.21 | ₩94,600 | ₩99,500 | ₩94,000 | ₩99,100 | +4.76% | 35.7만 |
|---|
| 2026.05.20 | ₩92,800 | ₩94,400 | ₩87,300 | ₩91,900 | -0.97% | 28.7만 |
|---|
| 2026.05.19 | ₩97,400 | ₩104,000 | ₩92,200 | ₩93,900 | -3.59% | 38.5만 |
|---|
| 2026.05.18 | ₩94,900 | ₩97,600 | ₩90,300 | ₩96,800 | +2.00% | 30.5만 |
|---|
| 2026.05.15 | ₩107,000 | ₩107,000 | ₩95,000 | ₩97,100 | -9.25% | 64만 |
|---|
| 2026.05.14 | ₩109,400 | ₩117,200 | ₩105,300 | ₩108,800 | -0.55% | 48.9만 |
|---|
| 2026.05.13 | ₩108,100 | ₩109,000 | ₩99,500 | ₩105,300 | -2.59% | 73.7만 |
|---|
| 2026.05.12 | ₩110,400 | ₩126,900 | ₩107,500 | ₩112,500 | +1.90% | 173만 |
|---|
| 2026.05.11 | ₩102,000 | ₩105,500 | ₩99,700 | ₩104,000 | +1.96% | 52.5만 |
|---|
| 2026.05.08 | ₩98,700 | ₩106,600 | ₩97,600 | ₩99,700 | +1.01% | 47.2만 |
|---|
| 2026.05.07 | ₩97,200 | ₩106,600 | ₩94,900 | ₩100,800 | +3.70% | 81.4만 |
|---|
| 2026.05.06 | ₩100,400 | ₩100,500 | ₩91,500 | ₩96,400 | -3.98% | 50.8만 |
|---|
| 2026.05.04 | ₩96,000 | ₩102,700 | ₩95,900 | ₩98,000 | +2.08% | 59.7만 |
|---|
| 2026.04.30 | ₩93,400 | ₩95,700 | ₩92,200 | ₩94,300 | +0.96% | 42.4만 |
|---|
| 2026.04.29 | ₩88,600 | ₩91,900 | ₩88,600 | ₩91,600 | +3.39% | 42.5만 |
|---|
| 2026.04.28 | ₩94,600 | ₩94,600 | ₩86,500 | ₩87,800 | -7.19% | 77.7만 |
|---|
| 2026.04.27 | ₩100,000 | ₩103,500 | ₩90,300 | ₩93,100 | -6.90% | 87.9만 |
|---|
| 2026.04.24 | ₩101,900 | ₩102,800 | ₩96,500 | ₩100,200 | -1.67% | 29.1만 |
|---|
| 2026.04.23 | ₩105,600 | ₩108,600 | ₩98,800 | ₩100,100 | -5.21% | 44.6만 |
|---|
| 2026.04.22 | ₩99,600 | ₩106,000 | ₩98,200 | ₩105,500 | +5.92% | 59.9만 |
|---|
| 2026.04.21 | ₩100,000 | ₩101,000 | ₩97,000 | ₩99,500 | -0.50% | 37.1만 |
|---|
| 2026.04.20 | ₩92,700 | ₩101,700 | ₩92,100 | ₩100,800 | +8.74% | 77.2만 |
|---|
| 2026.04.17 | ₩93,800 | ₩96,600 | ₩92,700 | ₩93,300 | -0.53% | 31.3만 |
|---|
| 2026.04.16 | ₩95,600 | ₩96,300 | ₩91,700 | ₩93,400 | -2.30% | 49만 |
|---|
| 2026.04.15 | ₩97,200 | ₩99,700 | ₩95,000 | ₩96,600 | -0.62% | 54.4만 |
|---|
| 2026.04.14 | ₩97,100 | ₩97,300 | ₩91,100 | ₩95,700 | -1.44% | 57.8만 |
|---|
| 2026.04.13 | ₩90,300 | ₩95,800 | ₩89,800 | ₩93,800 | +3.88% | 63.9만 |
|---|
| 2026.04.10 | ₩86,600 | ₩94,300 | ₩86,000 | ₩91,900 | +6.12% | 99.1만 |
|---|
| 2026.04.09 | ₩83,800 | ₩88,000 | ₩82,400 | ₩85,800 | +2.39% | 50.6만 |
|---|
| 2026.04.08 | ₩87,700 | ₩88,200 | ₩82,800 | ₩85,100 | -2.96% | 59만 |
|---|
| 2026.04.07 | ₩86,300 | ₩86,900 | ₩82,000 | ₩82,800 | -4.06% | 29.8만 |
|---|
| 2026.04.06 | ₩88,300 | ₩91,300 | ₩82,200 | ₩84,500 | -4.30% | 54.9만 |
|---|
| 2026.04.03 | ₩92,500 | ₩95,400 | ₩87,200 | ₩89,000 | -3.78% | 75.6만 |
|---|
| 2026.04.02 | ₩97,900 | ₩98,000 | ₩84,500 | ₩86,400 | -11.75% | 122.6만 |
|---|
| 2026.04.01 | ₩79,800 | ₩94,400 | ₩79,300 | ₩94,400 | +18.30% | 162.8만 |
|---|
| 2026.03.31 | ₩81,500 | ₩83,700 | ₩74,600 | ₩75,000 | -7.98% | 77.4만 |
|---|
| 2026.03.30 | ₩78,500 | ₩81,000 | ₩76,200 | ₩78,700 | +0.25% | 33만 |
|---|
| 2026.03.27 | ₩78,600 | ₩84,100 | ₩77,500 | ₩82,400 | +4.83% | 46.9만 |
|---|
| 2026.03.26 | ₩86,500 | ₩87,200 | ₩80,500 | ₩81,100 | -6.24% | 59.9만 |
|---|
| 2026.03.25 | ₩78,300 | ₩90,200 | ₩78,000 | ₩88,600 | +13.15% | 137만 |
|---|
| 2026.03.24 | ₩77,600 | ₩79,000 | ₩75,300 | ₩76,400 | -1.55% | 28.3만 |
|---|
| 2026.03.23 | ₩77,200 | ₩78,700 | ₩73,100 | ₩73,600 | -4.66% | 37.5만 |
|---|
| 2026.03.20 | ₩81,600 | ₩84,400 | ₩79,400 | ₩80,900 | -0.86% | 62.7만 |
|---|
| 2026.03.19 | ₩78,400 | ₩82,000 | ₩77,600 | ₩78,700 | +0.38% | 44.2만 |
|---|
| 2026.03.18 | ₩79,000 | ₩80,300 | ₩76,600 | ₩78,300 | -0.89% | 42.5만 |
|---|
| 2026.03.17 | ₩81,300 | ₩83,200 | ₩77,900 | ₩77,900 | -4.18% | 48.9만 |
|---|
| 2026.03.16 | ₩83,200 | ₩83,400 | ₩78,200 | ₩79,200 | -4.81% | 69.4만 |
|---|
| 2026.03.13 | ₩84,200 | ₩87,600 | ₩80,500 | ₩84,800 | +0.71% | 87.5만 |
|---|
| 2026.03.12 | ₩87,600 | ₩91,300 | ₩81,500 | ₩84,100 | -4.00% | 148.4만 |
|---|
| 2026.03.11 | ₩80,900 | ₩94,000 | ₩77,000 | ₩89,600 | +10.75% | 286.2만 |
|---|
| 2026.03.10 | ₩76,000 | ₩80,500 | ₩70,500 | ₩74,700 | -1.71% | 167.9만 |
|---|
| 2026.03.09 | ₩71,600 | ₩73,000 | ₩61,100 | ₩63,200 | -11.73% | 80.6만 |
|---|
| 2026.03.06 | ₩72,000 | ₩73,500 | ₩67,800 | ₩71,500 | -0.69% | 58.4만 |
|---|
| 2026.03.05 | ₩60,000 | ₩70,300 | ₩58,000 | ₩67,200 | +12.00% | 82.2만 |
|---|
| 2026.03.04 | ₩68,300 | ₩68,300 | ₩52,600 | ₩57,000 | -16.54% | 146.7만 |
|---|
| 2026.03.03 | ₩60,700 | ₩68,900 | ₩60,100 | ₩63,800 | +5.11% | 127.8만 |
|---|
| 2026.02.27 | ₩58,300 | ₩59,300 | ₩56,600 | ₩56,800 | -2.57% | 23.8만 |
|---|
| 2026.02.26 | ₩57,300 | ₩57,400 | ₩54,600 | ₩57,300 | 0.00% | 37.4만 |
|---|
| 2026.02.25 | ₩58,200 | ₩59,000 | ₩56,200 | ₩56,800 | -2.41% | 33.1만 |
|---|
| 2026.02.24 | ₩60,100 | ₩60,800 | ₩57,400 | ₩57,700 | -3.99% | 28.8만 |
|---|
| 2026.02.23 | ₩64,000 | ₩64,000 | ₩58,500 | ₩59,000 | -7.81% | 43.1만 |
|---|
| 2026.02.20 | ₩63,000 | ₩65,200 | ₩60,800 | ₩63,200 | +0.32% | 75.9만 |
|---|
| 2026.02.19 | ₩51,700 | ₩62,500 | ₩51,000 | ₩58,900 | +13.93% | 136.3만 |
|---|
| 2026.02.13 | ₩50,500 | ₩51,500 | ₩49,450 | ₩50,300 | -0.40% | 31만 |
|---|
| 2026.02.12 | ₩48,850 | ₩51,500 | ₩48,700 | ₩50,600 | +3.58% | 25.9만 |
|---|
| 2026.02.11 | ₩46,950 | ₩51,600 | ₩46,800 | ₩49,150 | +4.69% | 46.9만 |
|---|
| 2026.02.10 | ₩49,100 | ₩49,650 | ₩46,500 | ₩47,000 | -4.28% | 24.5만 |
|---|
| 2026.02.09 | ₩47,700 | ₩49,500 | ₩46,800 | ₩49,100 | +2.94% | 44.6만 |
|---|
| 2026.02.06 | ₩44,050 | ₩47,300 | ₩43,650 | ₩46,100 | +4.65% | 38.1만 |
|---|
| 2026.02.05 | ₩46,850 | ₩49,650 | ₩45,550 | ₩46,050 | -1.71% | 42.2만 |
|---|
| 2026.02.04 | ₩50,900 | ₩51,000 | ₩46,500 | ₩48,000 | -5.70% | 44.4만 |
|---|
| 2026.02.03 | ₩49,900 | ₩51,800 | ₩49,000 | ₩50,600 | +1.40% | 43.3만 |
|---|
| 2026.02.02 | ₩46,850 | ₩50,400 | ₩45,800 | ₩48,100 | +2.67% | 63.6만 |
|---|
| 2026.01.30 | ₩49,950 | ₩50,000 | ₩47,450 | ₩47,850 | -4.20% | 54.2만 |
|---|
| 2026.01.29 | ₩45,950 | ₩49,650 | ₩41,500 | ₩49,350 | +7.40% | 117.3만 |
|---|
| 2026.01.28 | ₩42,950 | ₩44,800 | ₩42,300 | ₩44,550 | +3.73% | 68.9만 |
|---|
| 2026.01.27 | ₩39,800 | ₩42,450 | ₩38,900 | ₩41,800 | +5.03% | 120.5만 |
|---|
| 2026.01.26 | ₩35,100 | ₩39,650 | ₩35,000 | ₩38,850 | +10.68% | 110.7만 |
|---|
| 2026.01.23 | ₩34,450 | ₩35,100 | ₩33,800 | ₩34,950 | +1.45% | 24.6만 |
|---|
| 2026.01.22 | ₩35,200 | ₩35,200 | ₩33,100 | ₩34,500 | -1.99% | 48만 |
|---|
| 2026.01.21 | ₩34,100 | ₩35,250 | ₩33,550 | ₩34,450 | +1.03% | 29만 |
|---|
| 2026.01.20 | ₩34,450 | ₩35,750 | ₩32,700 | ₩34,800 | +1.02% | 25.6만 |
|---|
| 2026.01.19 | ₩35,500 | ₩35,800 | ₩33,900 | ₩34,100 | -3.94% | 30.9만 |
|---|
| 2026.01.16 | ₩36,050 | ₩36,700 | ₩35,100 | ₩35,100 | -2.64% | 23.5만 |
|---|
| 2026.01.15 | ₩36,950 | ₩37,000 | ₩35,350 | ₩36,600 | -0.95% | 30.8만 |
|---|
| 2026.01.14 | ₩37,000 | ₩37,400 | ₩35,950 | ₩37,400 | +1.08% | 18.1만 |
|---|
| 2026.01.13 | ₩37,300 | ₩37,400 | ₩36,300 | ₩37,150 | -0.40% | 31.1만 |
|---|
| 2026.01.12 | ₩37,900 | ₩39,400 | ₩36,700 | ₩37,600 | -0.79% | 29만 |
|---|
| 2026.01.09 | ₩38,300 | ₩38,800 | ₩37,200 | ₩37,850 | -1.17% | 22.1만 |
|---|
| 2026.01.08 | ₩38,450 | ₩39,400 | ₩37,450 | ₩38,000 | -1.17% | 38.9만 |
|---|
| 2026.01.07 | ₩38,000 | ₩39,300 | ₩36,350 | ₩37,400 | -1.58% | 46만 |
|---|
| 2026.01.06 | ₩35,350 | ₩38,250 | ₩34,200 | ₩37,500 | +6.08% | 63.8만 |
|---|
| 2026.01.05 | ₩35,100 | ₩35,950 | ₩34,700 | ₩35,600 | +1.42% | 23.6만 |
|---|
| 2026.01.02 | ₩32,650 | ₩35,200 | ₩32,250 | ₩35,050 | +7.35% | 38만 |
|---|
| 2025.12.30 | ₩32,750 | ₩32,950 | ₩32,050 | ₩32,650 | -0.31% | 15만 |
|---|
| 2025.12.29 | ₩33,050 | ₩33,400 | ₩32,650 | ₩32,900 | -0.45% | 21.1만 |
|---|
| 2025.12.26 | ₩33,950 | ₩34,100 | ₩32,550 | ₩33,550 | -1.18% | 31.1만 |
|---|
| 2025.12.24 | ₩33,900 | ₩34,050 | ₩33,000 | ₩33,600 | -0.88% | 24만 |
|---|
| 2025.12.23 | ₩35,900 | ₩35,900 | ₩32,950 | ₩33,750 | -5.99% | 53.2만 |
|---|
| 2025.12.22 | ₩32,450 | ₩36,250 | ₩32,400 | ₩36,200 | +11.56% | 78.8만 |
|---|
| 2025.12.19 | ₩30,950 | ₩32,250 | ₩30,800 | ₩31,850 | +2.91% | 15.7만 |
|---|
| 2025.12.18 | ₩30,800 | ₩31,200 | ₩30,550 | ₩30,750 | -0.16% | 8.7만 |
|---|
| 2025.12.17 | ₩31,700 | ₩32,650 | ₩31,200 | ₩31,700 | 0.00% | 14.2만 |
|---|
| 2025.12.16 | ₩32,500 | ₩32,500 | ₩31,200 | ₩31,400 | -3.38% | 18.4만 |
|---|
| 2025.12.15 | ₩31,900 | ₩33,050 | ₩31,600 | ₩32,350 | +1.41% | 21.7만 |
|---|
| 2025.12.12 | ₩32,000 | ₩32,600 | ₩31,350 | ₩32,400 | +1.25% | 20.2만 |
|---|
| 2025.12.11 | ₩32,050 | ₩32,350 | ₩30,700 | ₩31,150 | -2.81% | 26만 |
|---|
| 2025.12.10 | ₩30,750 | ₩32,900 | ₩30,650 | ₩31,800 | +3.41% | 60만 |
|---|
| 2025.12.09 | ₩29,600 | ₩29,950 | ₩29,250 | ₩29,550 | -0.17% | 12.2만 |
|---|
| 2025.12.08 | ₩30,000 | ₩30,250 | ₩29,300 | ₩29,700 | -1.00% | 18.5만 |
|---|
| 2025.12.05 | ₩30,550 | ₩30,900 | ₩29,950 | ₩30,550 | 0.00% | 13.2만 |
|---|
| 2025.12.04 | ₩30,950 | ₩31,500 | ₩30,200 | ₩30,450 | -1.62% | 23.6만 |
|---|
| 2025.12.03 | ₩29,250 | ₩30,700 | ₩29,200 | ₩30,050 | +2.74% | 18.3만 |
|---|
| 2025.12.02 | ₩28,450 | ₩29,300 | ₩27,850 | ₩29,200 | +2.64% | 16.3만 |
|---|
| 2025.12.01 | ₩28,050 | ₩28,700 | ₩27,750 | ₩28,150 | +0.36% | 20.1만 |
|---|
| 2025.11.28 | ₩26,750 | ₩27,850 | ₩26,400 | ₩27,450 | +2.62% | 20.8만 |
|---|
| 2025.11.27 | ₩26,500 | ₩27,400 | ₩25,900 | ₩26,550 | +0.19% | 22.9만 |
|---|
| 2025.11.26 | ₩26,250 | ₩26,450 | ₩25,900 | ₩26,300 | +0.19% | 16.8만 |
|---|
| 2025.11.25 | ₩26,950 | ₩27,100 | ₩25,600 | ₩25,950 | -3.71% | 31.9만 |
|---|
| 2025.11.24 | ₩27,700 | ₩27,850 | ₩25,900 | ₩26,300 | -5.05% | 22.5만 |
|---|
| 2025.11.21 | ₩28,450 | ₩28,900 | ₩27,150 | ₩27,300 | -4.04% | 26.2만 |
|---|
| 2025.11.20 | ₩28,750 | ₩29,400 | ₩28,450 | ₩28,450 | -1.04% | 16.3만 |
|---|
| 2025.11.19 | ₩28,700 | ₩28,850 | ₩27,000 | ₩28,150 | -1.92% | 20.4만 |
|---|
| 2025.11.18 | ₩32,200 | ₩32,350 | ₩28,350 | ₩28,500 | -11.49% | 40.4만 |
|---|
| 2025.11.17 | ₩30,800 | ₩30,950 | ₩29,700 | ₩30,500 | -0.97% | 15.8만 |
|---|
| 2025.11.14 | ₩30,800 | ₩31,250 | ₩30,300 | ₩30,400 | -1.30% | 26만 |
|---|
| 2025.11.13 | ₩32,400 | ₩32,950 | ₩31,600 | ₩31,850 | -1.70% | 25.2만 |
|---|
| 2025.11.12 | ₩33,500 | ₩33,550 | ₩31,950 | ₩32,700 | -2.39% | 32.9만 |
|---|
| 2025.11.11 | ₩34,650 | ₩35,800 | ₩32,700 | ₩33,250 | -4.04% | 35.3만 |
|---|
| 2025.11.10 | ₩34,400 | ₩34,400 | ₩32,850 | ₩33,400 | -2.91% | 16.5만 |
|---|
| 2025.11.07 | ₩32,200 | ₩34,900 | ₩32,050 | ₩34,000 | +5.59% | 43.1만 |
|---|
| 2025.11.06 | ₩34,400 | ₩34,700 | ₩32,200 | ₩33,250 | -3.34% | 32.5만 |
|---|
| 2025.11.05 | ₩34,600 | ₩35,100 | ₩32,800 | ₩34,050 | -1.59% | 48.4만 |
|---|
| 2025.11.04 | ₩36,400 | ₩36,900 | ₩35,450 | ₩36,750 | +0.96% | 37.1만 |
|---|
| 2025.11.03 | ₩34,350 | ₩36,400 | ₩33,950 | ₩36,300 | +5.68% | 72.1만 |
|---|
| 2025.10.31 | ₩34,850 | ₩35,400 | ₩33,400 | ₩33,400 | -4.16% | 45.3만 |
|---|
| 2025.10.30 | ₩33,650 | ₩36,000 | ₩33,400 | ₩35,750 | +6.24% | 95.4만 |
|---|
| 2025.10.29 | ₩31,500 | ₩35,450 | ₩31,100 | ₩34,150 | +8.41% | 260.2만 |
|---|
| 2025.10.28 | ₩27,950 | ₩28,700 | ₩27,250 | ₩27,950 | 0.00% | 19.3만 |
|---|
| 2025.10.27 | ₩27,000 | ₩27,950 | ₩26,600 | ₩27,550 | +2.04% | 18.1만 |
|---|
| 2025.10.24 | ₩28,050 | ₩28,250 | ₩26,850 | ₩27,000 | -3.74% | 13.9만 |
|---|
| 2025.10.23 | ₩27,200 | ₩27,800 | ₩26,900 | ₩27,550 | +1.29% | 10.8만 |
|---|
| 2025.10.22 | ₩27,450 | ₩27,700 | ₩26,800 | ₩27,500 | +0.18% | 12.3만 |
|---|
| 2025.10.21 | ₩28,050 | ₩28,100 | ₩26,900 | ₩27,300 | -2.67% | 16.4만 |
|---|
| 2025.10.20 | ₩28,500 | ₩28,650 | ₩27,400 | ₩27,550 | -3.33% | 17만 |
|---|
| 2025.10.17 | ₩30,350 | ₩30,450 | ₩27,900 | ₩28,050 | -7.58% | 28.4만 |
|---|
| 2025.10.16 | ₩31,850 | ₩31,900 | ₩30,600 | ₩30,850 | -3.14% | 18.3만 |
|---|
| 2025.10.15 | ₩28,500 | ₩32,000 | ₩28,300 | ₩31,800 | +11.58% | 43.4만 |
|---|
| 2025.10.14 | ₩29,000 | ₩29,300 | ₩27,600 | ₩27,900 | -3.79% | 14.5만 |
|---|
| 2025.10.13 | ₩28,250 | ₩28,800 | ₩27,900 | ₩28,500 | +0.88% | 10.2만 |
|---|
| 2025.10.10 | ₩29,350 | ₩29,600 | ₩28,450 | ₩28,800 | -1.87% | 14.2만 |
|---|