시장 데이터를 불러오는 중
전체 종목
RF머트리얼즈 과거 주가
327260.KQ · KOSDAQ
주요 제품·사업: 광통신, RF통신용 패키지
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
327260.KQ · KOSDAQ
주요 제품·사업: 광통신, RF통신용 패키지
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩53,400 | ₩55,300 | ₩51,300 | ₩53,200 | -0.37% | 56.2만 |
| 2026.10.07 | ₩58,600 | ₩59,900 | ₩52,800 | ₩53,400 | -8.87% | 86.5만 |
| 2026.10.06 | ₩54,100 | ₩58,000 | ₩53,400 | ₩57,800 | +6.84% | 104.4만 |
| 2026.10.02 | ₩52,300 | ₩57,500 | ₩51,200 | ₩52,500 | +0.38% | 203.1만 |
| 2026.10.01 | ₩49,000 | ₩49,850 | ₩47,200 | ₩49,400 | +0.82% | 57.8만 |
| 2026.09.30 | ₩50,500 | ₩53,500 | ₩48,850 | ₩49,250 | -2.48% | 99.5만 |
| 2026.09.29 | ₩45,400 | ₩50,200 | ₩44,750 | ₩48,800 | +7.49% | 94.8만 |
| 2026.09.28 | ₩47,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,100 |
| ₩46,100 |
| -1.91% |
| 117.4만 |
| 2026.09.23 | ₩47,500 | ₩48,600 | ₩46,100 | ₩47,050 | -0.95% | 55.2만 |
|---|
| 2026.09.22 | ₩49,500 | ₩50,100 | ₩46,800 | ₩48,250 | -2.53% | 79.4만 |
|---|
| 2026.09.21 | ₩50,500 | ₩51,300 | ₩48,000 | ₩49,150 | -2.67% | 72.4만 |
|---|
| 2026.09.18 | ₩45,500 | ₩50,800 | ₩45,000 | ₩48,600 | +6.81% | 136.1만 |
|---|
| 2026.09.17 | ₩46,600 | ₩49,500 | ₩44,750 | ₩45,350 | -2.68% | 167.1만 |
|---|
| 2026.09.16 | ₩46,950 | ₩47,450 | ₩44,100 | ₩44,250 | -5.75% | 78.9만 |
|---|
| 2026.09.15 | ₩43,500 | ₩45,900 | ₩42,650 | ₩45,250 | +4.02% | 80.6만 |
|---|
| 2026.09.14 | ₩42,500 | ₩47,200 | ₩41,750 | ₩44,700 | +5.18% | 141.8만 |
|---|
| 2026.09.11 | ₩41,800 | ₩44,800 | ₩40,600 | ₩43,600 | +4.31% | 103.3만 |
|---|
| 2026.09.10 | ₩42,050 | ₩44,500 | ₩41,200 | ₩43,400 | +3.21% | 171.9만 |
|---|
| 2026.09.09 | ₩36,900 | ₩43,650 | ₩36,500 | ₩42,300 | +14.63% | 345.3만 |
|---|
| 2026.09.08 | ₩33,900 | ₩36,850 | ₩32,350 | ₩34,500 | +1.77% | 84.2만 |
|---|
| 2026.09.07 | ₩35,500 | ₩36,900 | ₩32,400 | ₩33,750 | -4.93% | 82.6만 |
|---|
| 2026.09.04 | ₩34,050 | ₩34,900 | ₩33,500 | ₩34,050 | 0.00% | 28.8만 |
|---|
| 2026.09.03 | ₩35,950 | ₩36,200 | ₩33,300 | ₩33,800 | -5.98% | 26.4만 |
|---|
| 2026.09.02 | ₩33,500 | ₩36,050 | ₩33,400 | ₩35,350 | +5.52% | 37.6만 |
|---|
| 2026.09.01 | ₩37,100 | ₩37,150 | ₩34,600 | ₩34,950 | -5.80% | 44.8만 |
|---|
| 2026.08.31 | ₩34,450 | ₩38,600 | ₩32,350 | ₩36,750 | +6.68% | 87.2만 |
|---|
| 2026.08.28 | ₩38,250 | ₩38,750 | ₩34,750 | ₩34,900 | -8.76% | 69만 |
|---|
| 2026.08.27 | ₩37,550 | ₩40,350 | ₩35,350 | ₩38,250 | +1.86% | 94.8만 |
|---|
| 2026.08.26 | ₩35,050 | ₩37,100 | ₩32,000 | ₩36,700 | +4.71% | 76.6만 |
|---|
| 2026.08.25 | ₩33,200 | ₩35,700 | ₩31,500 | ₩34,550 | +4.07% | 34.5만 |
|---|
| 2026.08.24 | ₩32,600 | ₩34,700 | ₩31,900 | ₩34,250 | +5.06% | 31.2만 |
|---|
| 2026.08.21 | ₩34,300 | ₩35,500 | ₩32,100 | ₩32,900 | -4.08% | 45.7만 |
|---|
| 2026.08.20 | ₩33,200 | ₩36,250 | ₩32,750 | ₩35,250 | +6.17% | 45.6만 |
|---|
| 2026.08.19 | ₩32,350 | ₩34,350 | ₩31,150 | ₩33,000 | +2.01% | 32.8만 |
|---|
| 2026.08.18 | ₩32,200 | ₩37,500 | ₩30,100 | ₩35,150 | +9.16% | 78만 |
|---|
| 2026.08.14 | ₩37,800 | ₩37,800 | ₩33,900 | ₩33,900 | -10.32% | 30.6만 |
|---|
| 2026.08.13 | ₩40,050 | ₩42,000 | ₩37,200 | ₩37,850 | -5.49% | 39.1만 |
|---|
| 2026.08.12 | ₩40,650 | ₩40,700 | ₩36,500 | ₩39,600 | -2.58% | 31.3만 |
|---|
| 2026.08.11 | ₩37,900 | ₩41,750 | ₩34,150 | ₩38,400 | +1.32% | 45.4만 |
|---|
| 2026.08.10 | ₩36,500 | ₩45,300 | ₩36,100 | ₩40,850 | +11.92% | 75.2만 |
|---|
| 2026.08.07 | ₩33,000 | ₩36,850 | ₩31,700 | ₩34,850 | +5.61% | 34.2만 |
|---|
| 2026.08.06 | ₩34,000 | ₩36,000 | ₩30,350 | ₩33,050 | -2.79% | 29.6만 |
|---|
| 2026.08.05 | ₩34,000 | ₩38,800 | ₩32,100 | ₩33,750 | -0.74% | 72.3만 |
|---|
| 2026.08.04 | ₩24,750 | ₩29,950 | ₩24,150 | ₩29,950 | +21.01% | 90.2만 |
|---|
| 2026.08.03 | ₩22,350 | ₩24,550 | ₩21,600 | ₩23,050 | +3.13% | 17.5만 |
|---|
| 2026.07.31 | ₩19,580 | ₩22,350 | ₩18,620 | ₩22,350 | +14.15% | 40.3만 |
|---|
| 2026.07.30 | ₩16,450 | ₩18,830 | ₩16,450 | ₩17,220 | +4.68% | 15.3만 |
|---|
| 2026.07.29 | ₩21,100 | ₩21,600 | ₩16,500 | ₩18,150 | -13.98% | 28만 |
|---|
| 2026.07.28 | ₩22,800 | ₩24,500 | ₩20,200 | ₩20,900 | -8.33% | 22.2만 |
|---|
| 2026.07.27 | ₩22,950 | ₩25,700 | ₩20,550 | ₩23,700 | +3.27% | 61.9만 |
|---|
| 2026.07.24 | ₩26,300 | ₩26,350 | ₩22,300 | ₩22,450 | -14.64% | 40.1만 |
|---|
| 2026.07.23 | ₩24,500 | ₩26,750 | ₩23,375 | ₩26,250 | +7.14% | 66.8만 |
|---|
| 2026.07.22 | ₩25,850 | ₩27,150 | ₩23,575 | ₩23,600 | -8.70% | 50.3만 |
|---|
| 2026.07.21 | ₩21,925 | ₩24,000 | ₩21,250 | ₩23,725 | +8.21% | 20.7만 |
|---|
| 2026.07.20 | ₩21,625 | ₩23,525 | ₩20,650 | ₩21,925 | +1.39% | 17.9만 |
|---|
| 2026.07.16 | ₩25,750 | ₩25,750 | ₩23,000 | ₩23,000 | -10.68% | 24.1만 |
|---|
| 2026.07.15 | ₩23,550 | ₩26,650 | ₩23,350 | ₩26,200 | +11.25% | 34.4만 |
|---|
| 2026.07.14 | ₩24,250 | ₩24,500 | ₩21,775 | ₩22,850 | -5.77% | 31.8만 |
|---|
| 2026.07.13 | ₩26,500 | ₩28,600 | ₩24,425 | ₩24,725 | -6.70% | 46.1만 |
|---|
| 2026.07.10 | ₩23,375 | ₩28,750 | ₩22,800 | ₩26,100 | +11.66% | 66.7만 |
|---|
| 2026.07.09 | ₩21,275 | ₩22,700 | ₩20,700 | ₩22,325 | +4.94% | 19.3만 |
|---|
| 2026.07.08 | ₩22,250 | ₩23,075 | ₩20,825 | ₩21,450 | -3.60% | 24.9만 |
|---|
| 2026.07.07 | ₩22,975 | ₩24,550 | ₩22,500 | ₩23,300 | +1.41% | 25.3만 |
|---|
| 2026.07.06 | ₩24,875 | ₩25,050 | ₩22,975 | ₩23,650 | -4.92% | 15.3만 |
|---|
| 2026.07.03 | ₩23,975 | ₩24,850 | ₩22,425 | ₩24,750 | +3.23% | 24.3만 |
|---|
| 2026.07.02 | ₩28,250 | ₩28,250 | ₩23,700 | ₩24,375 | -13.72% | 37.6만 |
|---|
| 2026.07.01 | ₩27,100 | ₩28,850 | ₩24,400 | ₩28,800 | +6.27% | 36.1만 |
|---|
| 2026.06.30 | ₩28,500 | ₩29,500 | ₩25,850 | ₩26,500 | -7.02% | 48.2만 |
|---|
| 2026.06.29 | ₩26,000 | ₩29,250 | ₩25,350 | ₩28,100 | +8.08% | 29.6만 |
|---|
| 2026.06.26 | ₩27,100 | ₩27,100 | ₩24,500 | ₩26,000 | -4.06% | 35.6만 |
|---|
| 2026.06.25 | ₩28,700 | ₩30,650 | ₩26,750 | ₩27,300 | -4.88% | 21.5만 |
|---|
| 2026.06.24 | ₩27,500 | ₩30,000 | ₩26,600 | ₩28,600 | +4.00% | 29.7만 |
|---|
| 2026.06.23 | ₩30,850 | ₩31,400 | ₩27,700 | ₩27,700 | -10.21% | 44.6만 |
|---|
| 2026.06.22 | ₩31,100 | ₩32,250 | ₩29,800 | ₩31,150 | +0.16% | 21만 |
|---|
| 2026.06.19 | ₩31,500 | ₩31,700 | ₩29,500 | ₩31,300 | -0.63% | 23.4만 |
|---|
| 2026.06.18 | ₩32,800 | ₩33,000 | ₩31,100 | ₩31,500 | -3.96% | 21.5만 |
|---|
| 2026.06.17 | ₩34,250 | ₩34,900 | ₩32,250 | ₩32,500 | -5.11% | 31.6만 |
|---|
| 2026.06.16 | ₩34,050 | ₩35,900 | ₩33,050 | ₩33,800 | -0.73% | 33.4만 |
|---|
| 2026.06.15 | ₩34,800 | ₩34,950 | ₩32,750 | ₩33,700 | -3.16% | 23.8만 |
|---|
| 2026.06.12 | ₩35,000 | ₩35,000 | ₩32,050 | ₩33,300 | -4.86% | 28.6만 |
|---|
| 2026.06.11 | ₩29,900 | ₩32,850 | ₩29,050 | ₩32,500 | +8.70% | 33.5만 |
|---|
| 2026.06.10 | ₩34,450 | ₩34,700 | ₩29,050 | ₩30,350 | -11.90% | 864 |
|---|
| 2026.06.09 | ₩35,200 | ₩37,700 | ₩33,700 | ₩35,550 | +0.99% | 32.1만 |
|---|
| 2026.06.08 | ₩35,050 | ₩36,000 | ₩32,500 | ₩34,000 | -3.00% | 36.4만 |
|---|
| 2026.06.05 | ₩39,150 | ₩40,300 | ₩35,400 | ₩38,300 | -2.17% | 23.5만 |
|---|
| 2026.06.04 | ₩39,250 | ₩45,700 | ₩38,800 | ₩39,500 | +0.64% | 74.6만 |
|---|
| 2026.06.02 | ₩36,950 | ₩38,900 | ₩36,650 | ₩37,650 | +1.89% | 44.1만 |
|---|
| 2026.06.01 | ₩39,000 | ₩39,000 | ₩35,100 | ₩36,500 | -6.41% | 78.9만 |
|---|
| 2026.05.29 | ₩40,450 | ₩40,850 | ₩37,850 | ₩39,300 | -2.84% | 44.6만 |
|---|
| 2026.05.28 | ₩43,000 | ₩43,500 | ₩38,000 | ₩40,350 | -6.16% | 67.8만 |
|---|
| 2026.05.27 | ₩49,550 | ₩50,350 | ₩42,600 | ₩43,000 | -13.22% | 70만 |
|---|
| 2026.05.26 | ₩48,350 | ₩51,700 | ₩47,500 | ₩48,700 | +0.72% | 40.8만 |
|---|
| 2026.05.22 | ₩46,000 | ₩48,950 | ₩43,600 | ₩48,350 | +5.11% | 63.6만 |
|---|
| 2026.05.21 | ₩49,500 | ₩49,500 | ₩42,800 | ₩44,050 | -11.01% | 79.9만 |
|---|
| 2026.05.20 | ₩46,450 | ₩49,700 | ₩44,550 | ₩47,250 | +1.72% | 30.1만 |
|---|
| 2026.05.19 | ₩49,700 | ₩50,200 | ₩45,550 | ₩46,900 | -5.63% | 28.9만 |
|---|
| 2026.05.18 | ₩50,000 | ₩50,600 | ₩45,150 | ₩49,700 | -0.60% | 31.2만 |
|---|
| 2026.05.15 | ₩55,050 | ₩58,550 | ₩49,000 | ₩50,400 | -8.45% | 51.1만 |
|---|
| 2026.05.14 | ₩59,000 | ₩61,800 | ₩54,750 | ₩55,200 | -6.44% | 31.3만 |
|---|
| 2026.05.13 | ₩59,250 | ₩60,250 | ₩54,550 | ₩58,850 | -0.68% | 49.1만 |
|---|
| 2026.05.12 | ₩62,200 | ₩63,300 | ₩51,100 | ₩59,350 | -4.58% | 69.3만 |
|---|
| 2026.05.11 | ₩55,064 | ₩59,572 | ₩55,064 | ₩56,518 | +2.64% | 49.7만 |
|---|
| 2026.05.08 | ₩56,664 | ₩57,391 | ₩52,834 | ₩55,064 | -2.82% | 59만 |
|---|
| 2026.05.07 | ₩52,350 | ₩60,590 | ₩51,913 | ₩57,924 | +10.65% | 95.1만 |
|---|
| 2026.05.06 | ₩54,773 | ₩55,355 | ₩46,969 | ₩54,288 | -0.88% | 105.5만 |
|---|
| 2026.05.04 | ₩47,502 | ₩54,531 | ₩47,502 | ₩52,640 | +10.82% | 146.4만 |
|---|
| 2026.04.30 | ₩44,352 | ₩47,115 | ₩43,770 | ₩45,224 | +1.97% | 105만 |
|---|
| 2026.04.29 | ₩42,510 | ₩44,061 | ₩40,377 | ₩42,364 | -0.34% | 56.9만 |
|---|
| 2026.04.28 | ₩44,546 | ₩44,546 | ₩38,874 | ₩43,188 | -3.05% | 100.1만 |
|---|
| 2026.04.27 | ₩45,079 | ₩48,375 | ₩42,461 | ₩44,740 | -0.75% | 79.1만 |
|---|
| 2026.04.24 | ₩43,576 | ₩45,418 | ₩41,734 | ₩44,740 | +2.67% | 66.3만 |
|---|
| 2026.04.23 | ₩49,247 | ₩50,314 | ₩40,668 | ₩43,382 | -11.91% | 178.2만 |
|---|
| 2026.04.22 | ₩52,010 | ₩52,253 | ₩48,278 | ₩49,247 | -5.31% | 47.1만 |
|---|
| 2026.04.21 | ₩52,253 | ₩53,028 | ₩49,538 | ₩52,010 | -0.46% | 44.5만 |
|---|
| 2026.04.20 | ₩49,150 | ₩56,664 | ₩48,423 | ₩51,768 | +5.33% | 91.7만 |
|---|
| 2026.04.17 | ₩47,745 | ₩53,077 | ₩47,163 | ₩48,908 | +2.44% | 102만 |
|---|
| 2026.04.16 | ₩47,212 | ₩47,890 | ₩43,625 | ₩46,630 | -1.23% | 73.9만 |
|---|
| 2026.04.15 | ₩49,974 | ₩51,913 | ₩46,048 | ₩47,018 | -5.92% | 83.1만 |
|---|
| 2026.04.14 | ₩44,643 | ₩50,799 | ₩41,540 | ₩49,344 | +10.53% | 102.4만 |
|---|
| 2026.04.13 | ₩44,158 | ₩45,709 | ₩42,171 | ₩43,237 | -2.09% | 99.3만 |
|---|
| 2026.04.10 | ₩36,984 | ₩46,824 | ₩35,433 | ₩44,933 | +21.49% | 151.1만 |
|---|
| 2026.04.09 | ₩33,688 | ₩38,026 | ₩33,543 | ₩36,693 | +8.92% | 127.9만 |
|---|
| 2026.04.08 | ₩41,201 | ₩41,298 | ₩32,864 | ₩34,803 | -15.53% | 160.1만 |
|---|
| 2026.04.07 | ₩38,535 | ₩38,584 | ₩34,173 | ₩35,772 | -7.17% | 45.9만 |
|---|
| 2026.04.06 | ₩37,857 | ₩45,030 | ₩37,033 | ₩38,535 | +1.79% | 79.9만 |
|---|
| 2026.04.03 | ₩38,874 | ₩39,989 | ₩35,384 | ₩37,033 | -4.74% | 69.5만 |
|---|
| 2026.04.02 | ₩34,948 | ₩35,481 | ₩31,458 | ₩33,397 | -4.44% | 44.3만 |
|---|
| 2026.04.01 | ₩31,410 | ₩35,869 | ₩31,410 | ₩33,736 | +7.41% | 62만 |
|---|
| 2026.03.31 | ₩32,864 | ₩34,270 | ₩29,568 | ₩30,004 | -8.70% | 49.6만 |
|---|
| 2026.03.30 | ₩30,634 | ₩35,239 | ₩29,665 | ₩33,930 | +10.76% | 44.1만 |
|---|
| 2026.03.27 | ₩31,507 | ₩35,336 | ₩30,828 | ₩33,203 | +5.38% | 42.8만 |
|---|
| 2026.03.26 | ₩34,221 | ₩35,481 | ₩32,476 | ₩33,203 | -2.97% | 37.7만 |
|---|
| 2026.03.25 | ₩32,573 | ₩35,239 | ₩32,040 | ₩34,221 | +5.06% | 72만 |
|---|
| 2026.03.24 | ₩33,203 | ₩33,446 | ₩28,356 | ₩30,053 | -9.49% | 56.4만 |
|---|
| 2026.03.23 | ₩33,785 | ₩34,367 | ₩29,907 | ₩30,634 | -9.33% | 72.9만 |
|---|
| 2026.03.20 | ₩30,586 | ₩36,814 | ₩30,053 | ₩35,821 | +17.12% | 168.4만 |
|---|
| 2026.03.19 | ₩26,999 | ₩31,264 | ₩26,611 | ₩29,325 | +8.62% | 177만 |
|---|
| 2026.03.18 | ₩27,823 | ₩27,871 | ₩25,884 | ₩26,999 | -2.96% | 87.3만 |
|---|
| 2026.03.17 | ₩31,991 | ₩32,476 | ₩27,144 | ₩27,290 | -14.70% | 156.6만 |
|---|
| 2026.03.16 | ₩33,639 | ₩34,173 | ₩31,264 | ₩31,507 | -6.34% | 51.4만 |
|---|
| 2026.03.13 | ₩30,683 | ₩34,173 | ₩30,392 | ₩33,349 | +8.69% | 83만 |
|---|
| 2026.03.12 | ₩31,749 | ₩33,833 | ₩29,810 | ₩31,216 | -1.68% | 73.4만 |
|---|
| 2026.03.11 | ₩31,264 | ₩33,639 | ₩29,083 | ₩32,234 | +3.10% | 243.7만 |
|---|
| 2026.03.10 | ₩25,642 | ₩29,471 | ₩24,284 | ₩29,471 | +14.93% | 215.3만 |
|---|
| 2026.03.09 | ₩24,091 | ₩24,527 | ₩20,988 | ₩22,685 | -5.84% | 77.8만 |
|---|
| 2026.03.06 | ₩23,630 | ₩25,448 | ₩22,055 | ₩25,157 | +6.46% | 83.9만 |
|---|
| 2026.03.05 | ₩23,363 | ₩23,969 | ₩21,812 | ₩23,582 | +0.93% | 59.5만 |
|---|
| 2026.03.04 | ₩26,466 | ₩26,611 | ₩19,873 | ₩20,504 | -22.53% | 150.1만 |
|---|
| 2026.03.03 | ₩22,394 | ₩26,950 | ₩22,297 | ₩24,963 | +11.47% | 207.3만 |
|---|
| 2026.02.27 | ₩20,358 | ₩20,746 | ₩19,680 | ₩20,746 | +1.90% | 26.1만 |
|---|
| 2026.02.26 | ₩20,819 | ₩21,473 | ₩19,752 | ₩20,479 | -1.63% | 40.1만 |
|---|
| 2026.02.25 | ₩21,109 | ₩22,030 | ₩20,164 | ₩20,528 | -2.76% | 54.1만 |
|---|
| 2026.02.24 | ₩22,418 | ₩22,782 | ₩20,334 | ₩20,843 | -7.03% | 50만 |
|---|
| 2026.02.23 | ₩21,837 | ₩23,582 | ₩21,546 | ₩22,418 | +2.66% | 57.2만 |
|---|
| 2026.02.20 | ₩19,025 | ₩22,418 | ₩18,831 | ₩21,812 | +14.65% | 92.6만 |
|---|
| 2026.02.19 | ₩19,195 | ₩19,607 | ₩17,813 | ₩18,662 | -2.78% | 71.2만 |
|---|
| 2026.02.13 | ₩20,455 | ₩20,794 | ₩18,904 | ₩19,098 | -6.64% | 55.9만 |
|---|
| 2026.02.12 | ₩20,261 | ₩22,273 | ₩20,019 | ₩20,891 | +3.11% | 58.2만 |
|---|
| 2026.02.11 | ₩19,680 | ₩20,843 | ₩19,389 | ₩20,261 | +2.96% | 32.9만 |
|---|
| 2026.02.10 | ₩20,067 | ₩20,261 | ₩18,880 | ₩19,825 | -1.21% | 31.8만 |
|---|
| 2026.02.09 | ₩18,662 | ₩20,988 | ₩18,565 | ₩19,558 | +4.81% | 59.2만 |
|---|
| 2026.02.06 | ₩18,298 | ₩18,734 | ₩16,892 | ₩18,032 | -1.46% | 45.9만 |
|---|
| 2026.02.05 | ₩18,298 | ₩20,116 | ₩18,298 | ₩18,734 | +2.38% | 51만 |
|---|
| 2026.02.04 | ₩19,340 | ₩20,164 | ₩18,250 | ₩18,880 | -2.38% | 77.9만 |
|---|
| 2026.02.03 | ₩16,553 | ₩19,049 | ₩16,553 | ₩18,322 | +10.69% | 74.7만 |
|---|
| 2026.02.02 | ₩15,753 | ₩17,062 | ₩15,438 | ₩16,093 | +2.15% | 51.8만 |
|---|
| 2026.01.30 | ₩16,214 | ₩16,917 | ₩15,366 | ₩15,850 | -2.24% | 49.7만 |
|---|
| 2026.01.29 | ₩15,390 | ₩16,287 | ₩15,269 | ₩16,190 | +5.20% | 50.3만 |
|---|
| 2026.01.28 | ₩15,438 | ₩16,602 | ₩15,123 | ₩15,390 | -0.31% | 68.1만 |
|---|
| 2026.01.27 | ₩15,075 | ₩15,220 | ₩14,372 | ₩14,881 | -1.29% | 54.7만 |
|---|
| 2026.01.26 | ₩13,911 | ₩15,802 | ₩13,645 | ₩15,438 | +10.98% | 129.9만 |
|---|
| 2026.01.23 | ₩12,288 | ₩13,863 | ₩11,754 | ₩13,863 | +12.82% | 91.6만 |
|---|
| 2026.01.22 | ₩12,385 | ₩12,651 | ₩11,609 | ₩12,312 | -0.59% | 58.2만 |
|---|
| 2026.01.21 | ₩11,003 | ₩11,997 | ₩10,712 | ₩11,973 | +8.81% | 49.4만 |
|---|
| 2026.01.20 | ₩10,858 | ₩11,851 | ₩10,106 | ₩11,294 | +4.02% | 90.9만 |
|---|
| 2026.01.19 | ₩11,609 | ₩11,754 | ₩10,882 | ₩10,955 | -5.64% | 60.4만 |
|---|
| 2026.01.16 | ₩11,827 | ₩12,045 | ₩11,415 | ₩11,561 | -2.25% | 36.4만 |
|---|
| 2026.01.15 | ₩11,609 | ₩11,997 | ₩11,342 | ₩11,803 | +1.67% | 33.9만 |
|---|
| 2026.01.14 | ₩11,730 | ₩12,360 | ₩11,197 | ₩11,973 | +2.07% | 40.7만 |
|---|
| 2026.01.13 | ₩11,706 | ₩11,924 | ₩11,391 | ₩11,706 | 0.00% | 35.1만 |
|---|
| 2026.01.12 | ₩11,464 | ₩12,385 | ₩11,100 | ₩11,803 | +2.96% | 41만 |
|---|
| 2026.01.09 | ₩11,149 | ₩12,045 | ₩10,761 | ₩11,464 | +2.83% | 58.8만 |
|---|
| 2026.01.08 | ₩12,166 | ₩12,409 | ₩11,342 | ₩11,439 | -5.98% | 45.5만 |
|---|
| 2026.01.07 | ₩12,724 | ₩13,621 | ₩11,706 | ₩12,045 | -5.33% | 116.1만 |
|---|
| 2026.01.06 | ₩12,118 | ₩12,554 | ₩11,633 | ₩11,779 | -2.80% | 30.9만 |
|---|
| 2026.01.05 | ₩12,482 | ₩12,772 | ₩11,924 | ₩12,288 | -1.55% | 34.4만 |
|---|
| 2026.01.02 | ₩11,124 | ₩12,700 | ₩10,882 | ₩12,385 | +11.33% | 61.7만 |
|---|
| 2025.12.30 | ₩11,197 | ₩11,270 | ₩10,664 | ₩11,076 | -1.08% | 28.1만 |
|---|
| 2025.12.29 | ₩11,561 | ₩11,561 | ₩10,761 | ₩11,197 | -3.14% | 34만 |
|---|
| 2025.12.26 | ₩11,633 | ₩12,360 | ₩11,197 | ₩11,294 | -2.92% | 33만 |
|---|
| 2025.12.24 | ₩12,021 | ₩12,263 | ₩11,439 | ₩11,633 | -3.23% | 32.4만 |
|---|
| 2025.12.23 | ₩13,184 | ₩13,184 | ₩11,706 | ₩12,021 | -8.82% | 56.9만 |
|---|
| 2025.12.22 | ₩10,761 | ₩13,306 | ₩10,761 | ₩12,748 | +18.47% | 233.6만 |
|---|
| 2025.12.19 | ₩9,961 | ₩10,930 | ₩9,690 | ₩10,397 | +4.38% | 61.1만 |
|---|
| 2025.12.18 | ₩10,034 | ₩10,494 | ₩9,670 | ₩9,937 | -0.97% | 33.5만 |
|---|
| 2025.12.17 | ₩9,912 | ₩10,615 | ₩9,486 | ₩10,325 | +4.16% | 20.7만 |
|---|
| 2025.12.16 | ₩9,719 | ₩10,034 | ₩9,462 | ₩9,767 | +0.50% | 17.5만 |
|---|
| 2025.12.15 | ₩9,864 | ₩9,912 | ₩9,452 | ₩9,719 | -1.47% | 15만 |
|---|
| 2025.12.12 | ₩9,694 | ₩10,082 | ₩9,074 | ₩10,082 | +4.00% | 21.4만 |
|---|
| 2025.12.11 | ₩9,937 | ₩10,276 | ₩9,452 | ₩9,452 | -4.88% | 20.4만 |
|---|
| 2025.12.10 | ₩9,302 | ₩10,228 | ₩9,205 | ₩9,937 | +6.83% | 48.5만 |
|---|
| 2025.12.09 | ₩8,754 | ₩9,447 | ₩8,541 | ₩9,302 | +6.26% | 27.8만 |
|---|
| 2025.12.08 | ₩8,875 | ₩8,972 | ₩8,332 | ₩8,706 | -1.91% | 37.9만 |
|---|
| 2025.12.05 | ₩9,675 | ₩9,694 | ₩8,647 | ₩8,909 | -7.92% | 44.9만 |
|---|
| 2025.12.04 | ₩9,694 | ₩10,421 | ₩9,040 | ₩9,127 | -5.85% | 41.6만 |
|---|
| 2025.12.03 | ₩10,276 | ₩10,761 | ₩9,719 | ₩10,543 | +2.59% | 51.5만 |
|---|
| 2025.12.02 | ₩9,719 | ₩10,252 | ₩9,505 | ₩10,058 | +3.49% | 32.3만 |
|---|
| 2025.12.01 | ₩10,155 | ₩10,664 | ₩9,651 | ₩9,719 | -4.30% | 48.1만 |
|---|
| 2025.11.28 | ₩9,161 | ₩10,470 | ₩9,161 | ₩10,082 | +10.05% | 96.1만 |
|---|
| 2025.11.27 | ₩8,676 | ₩9,437 | ₩8,594 | ₩9,137 | +5.31% | 55.5만 |
|---|
| 2025.11.26 | ₩8,725 | ₩8,788 | ₩8,337 | ₩8,691 | -0.39% | 50.3만 |
|---|
| 2025.11.25 | ₩8,008 | ₩9,205 | ₩8,008 | ₩8,783 | +9.69% | 166.5만 |
|---|
| 2025.11.24 | ₩7,877 | ₩7,969 | ₩7,397 | ₩7,586 | -3.69% | 22.4만 |
|---|
| 2025.11.21 | ₩7,857 | ₩8,342 | ₩7,780 | ₩7,833 | -0.31% | 40.7만 |
|---|
| 2025.11.20 | ₩8,483 | ₩8,919 | ₩8,298 | ₩8,633 | +1.77% | 59.4만 |
|---|
| 2025.11.19 | ₩8,536 | ₩8,536 | ₩7,780 | ₩7,843 | -8.12% | 23.2만 |
|---|
| 2025.11.18 | ₩8,536 | ₩8,536 | ₩7,683 | ₩8,289 | -2.90% | 56만 |
|---|
| 2025.11.17 | ₩8,182 | ₩8,701 | ₩8,158 | ₩8,613 | +5.27% | 26만 |
|---|
| 2025.11.14 | ₩8,337 | ₩8,618 | ₩8,095 | ₩8,182 | -1.86% | 19.7만 |
|---|
| 2025.11.13 | ₩8,822 | ₩8,933 | ₩8,555 | ₩8,657 | -1.87% | 23.2만 |
|---|
| 2025.11.12 | ₩9,297 | ₩9,321 | ₩8,715 | ₩8,773 | -5.63% | 24.6만 |
|---|
| 2025.11.11 | ₩9,210 | ₩9,791 | ₩8,958 | ₩9,365 | +1.68% | 33.3만 |
|---|
| 2025.11.10 | ₩8,817 | ₩9,253 | ₩8,458 | ₩9,171 | +4.01% | 27.5만 |
|---|
| 2025.11.07 | ₩9,268 | ₩9,641 | ₩8,502 | ₩8,701 | -6.12% | 47.1만 |
|---|
| 2025.11.06 | ₩9,176 | ₩9,937 | ₩9,074 | ₩9,743 | +6.18% | 133.3만 |
|---|
| 2025.11.05 | ₩8,109 | ₩8,841 | ₩7,755 | ₩8,652 | +6.69% | 73.1만 |
|---|
| 2025.11.04 | ₩8,415 | ₩8,453 | ₩8,051 | ₩8,337 | -0.92% | 48.4만 |
|---|
| 2025.11.03 | ₩8,313 | ₩8,483 | ₩7,998 | ₩8,332 | +0.23% | 48.1만 |
|---|
| 2025.10.31 | ₩8,841 | ₩8,841 | ₩7,862 | ₩8,168 | -7.62% | 110만 |
|---|
| 2025.10.30 | ₩9,437 | ₩9,437 | ₩8,613 | ₩8,725 | -7.55% | 51만 |
|---|
| 2025.10.29 | ₩9,791 | ₩9,961 | ₩9,103 | ₩9,171 | -6.34% | 56.7만 |
|---|
| 2025.10.28 | ₩9,079 | ₩9,840 | ₩8,929 | ₩9,627 | +6.03% | 55.4만 |
|---|
| 2025.10.27 | ₩9,350 | ₩9,985 | ₩8,798 | ₩9,084 | -2.85% | 71.2만 |
|---|
| 2025.10.24 | ₩9,341 | ₩9,544 | ₩8,924 | ₩9,079 | -2.80% | 35.1만 |
|---|
| 2025.10.23 | ₩8,681 | ₩9,670 | ₩8,395 | ₩9,355 | +7.76% | 59.8만 |
|---|
| 2025.10.22 | ₩8,987 | ₩8,987 | ₩8,575 | ₩8,735 | -2.80% | 25.4만 |
|---|
| 2025.10.21 | ₩9,224 | ₩9,341 | ₩8,570 | ₩8,914 | -3.36% | 38.9만 |
|---|
| 2025.10.20 | ₩9,156 | ₩9,355 | ₩8,701 | ₩8,885 | -2.96% | 31.1만 |
|---|
| 2025.10.17 | ₩8,749 | ₩9,210 | ₩8,347 | ₩9,156 | +4.65% | 63.5만 |
|---|
| 2025.10.16 | ₩9,292 | ₩9,341 | ₩8,676 | ₩8,798 | -5.32% | 62.7만 |
|---|
| 2025.10.15 | ₩7,998 | ₩9,433 | ₩7,843 | ₩9,282 | +16.06% | 104.4만 |
|---|
| 2025.10.14 | ₩8,289 | ₩9,646 | ₩7,542 | ₩7,998 | -3.51% | 174만 |
|---|
| 2025.10.13 | ₩7,751 | ₩8,725 | ₩7,285 | ₩7,571 | -2.31% | 34.1만 |
|---|
| 2025.10.10 | ₩8,138 | ₩8,531 | ₩7,872 | ₩8,085 | -0.66% | 46.5만 |
|---|