시장 데이터를 불러오는 중
전체 종목
리파인 과거 주가
리파인 · 377450.KQ · KOSDAQ
주요 제품·사업: 권리조사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
리파인 · 377450.KQ · KOSDAQ
주요 제품·사업: 권리조사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,280 | ₩14,280 | ₩13,800 | ₩13,850 | -3.01% | 1.2만 |
| 2026.10.07 | ₩14,040 | ₩14,220 | ₩14,040 | ₩14,130 | +0.64% | 7.1천 |
| 2026.10.06 | ₩14,200 | ₩14,880 | ₩14,120 | ₩14,150 | -0.35% | 1.2만 |
| 2026.10.02 | ₩14,380 | ₩14,570 | ₩14,010 | ₩14,480 | +0.70% | 1.5만 |
| 2026.10.01 | ₩14,570 | ₩14,570 | ₩13,890 | ₩14,110 | -3.16% | 1.9만 |
| 2026.09.30 | ₩14,410 | ₩14,700 | ₩14,340 | ₩14,680 | +1.87% | 2.6천 |
| 2026.09.29 | ₩14,990 | ₩15,000 | ₩14,340 | ₩14,410 | -3.87% | 2만 |
| 2026.09.28 | ₩14,530 | ₩15,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,190 |
| ₩15,000 |
| +3.23% |
| 4.5만 |
| 2026.09.23 | ₩14,490 | ₩14,600 | ₩14,210 | ₩14,250 | -1.66% | 1.7만 |
|---|
| 2026.09.22 | ₩14,640 | ₩14,640 | ₩14,220 | ₩14,490 | -1.02% | 1.5만 |
|---|
| 2026.09.21 | ₩15,000 | ₩15,000 | ₩14,420 | ₩14,610 | -2.60% | 2.2만 |
|---|
| 2026.09.18 | ₩15,910 | ₩16,120 | ₩14,720 | ₩14,920 | -6.22% | 7.8만 |
|---|
| 2026.09.17 | ₩15,000 | ₩16,120 | ₩15,000 | ₩15,890 | +5.93% | 3만 |
|---|
| 2026.09.16 | ₩14,390 | ₩15,090 | ₩14,300 | ₩14,870 | +3.34% | 7.3만 |
|---|
| 2026.09.15 | ₩17,240 | ₩17,240 | ₩14,250 | ₩14,250 | -17.34% | 19.6만 |
|---|
| 2026.09.14 | ₩16,970 | ₩17,210 | ₩16,970 | ₩17,160 | +1.12% | 64.5만 |
|---|
| 2026.09.11 | ₩16,930 | ₩16,970 | ₩16,900 | ₩16,950 | +0.12% | 15만 |
|---|
| 2026.09.10 | ₩16,940 | ₩16,990 | ₩16,910 | ₩16,930 | -0.06% | 6.7만 |
|---|
| 2026.09.09 | ₩16,940 | ₩16,970 | ₩16,920 | ₩16,940 | 0.00% | 9.4만 |
|---|
| 2026.09.08 | ₩16,960 | ₩17,010 | ₩16,920 | ₩16,940 | -0.12% | 14만 |
|---|
| 2026.09.07 | ₩17,060 | ₩17,080 | ₩16,910 | ₩16,970 | -0.53% | 21.2만 |
|---|
| 2026.09.04 | ₩16,810 | ₩17,080 | ₩16,710 | ₩16,960 | +0.89% | 31.2만 |
|---|
| 2026.09.03 | ₩16,830 | ₩16,850 | ₩16,750 | ₩16,760 | -0.42% | 22.5만 |
|---|
| 2026.09.02 | ₩16,710 | ₩16,820 | ₩16,620 | ₩16,800 | +0.54% | 26.3만 |
|---|
| 2026.09.01 | ₩16,700 | ₩16,770 | ₩16,630 | ₩16,710 | +0.06% | 21.6만 |
|---|
| 2026.08.31 | ₩16,390 | ₩16,710 | ₩16,360 | ₩16,710 | +1.95% | 25.9만 |
|---|
| 2026.08.28 | ₩16,380 | ₩16,480 | ₩16,280 | ₩16,380 | 0.00% | 9.6만 |
|---|
| 2026.08.27 | ₩16,530 | ₩16,610 | ₩16,120 | ₩16,400 | -0.79% | 27만 |
|---|
| 2026.08.26 | ₩16,700 | ₩16,760 | ₩16,500 | ₩16,510 | -1.14% | 12만 |
|---|
| 2026.08.25 | ₩16,620 | ₩16,740 | ₩16,340 | ₩16,740 | +0.72% | 21.7만 |
|---|
| 2026.08.24 | ₩16,200 | ₩16,620 | ₩16,200 | ₩16,620 | +2.59% | 28.1만 |
|---|
| 2026.08.21 | ₩16,100 | ₩16,230 | ₩16,040 | ₩16,200 | +0.62% | 52.4만 |
|---|
| 2026.08.20 | ₩16,150 | ₩16,230 | ₩16,020 | ₩16,120 | -0.19% | 26.8만 |
|---|
| 2026.08.19 | ₩16,020 | ₩16,360 | ₩15,950 | ₩16,120 | +0.62% | 41.5만 |
|---|
| 2026.08.18 | ₩16,760 | ₩17,000 | ₩15,690 | ₩16,010 | -4.47% | 175.2만 |
|---|
| 2026.08.14 | ₩13,590 | ₩13,900 | ₩13,340 | ₩13,580 | -0.07% | 6만 |
|---|
| 2026.08.13 | ₩13,860 | ₩13,940 | ₩13,350 | ₩13,590 | -1.95% | 7만 |
|---|
| 2026.08.12 | ₩13,890 | ₩13,990 | ₩13,640 | ₩13,850 | -0.29% | 4.9만 |
|---|
| 2026.08.11 | ₩13,750 | ₩14,090 | ₩13,700 | ₩13,980 | +1.67% | 4.8만 |
|---|
| 2026.08.10 | ₩13,910 | ₩14,010 | ₩13,440 | ₩13,910 | 0.00% | 4.4만 |
|---|
| 2026.08.07 | ₩13,600 | ₩14,300 | ₩13,600 | ₩13,910 | +2.28% | 13.9만 |
|---|
| 2026.08.06 | ₩13,050 | ₩13,620 | ₩13,050 | ₩13,510 | +3.52% | 4.4만 |
|---|
| 2026.08.05 | ₩12,890 | ₩13,280 | ₩12,840 | ₩13,180 | +2.25% | 6.2만 |
|---|
| 2026.08.04 | ₩12,310 | ₩12,950 | ₩12,150 | ₩12,920 | +4.96% | 6.8만 |
|---|
| 2026.08.03 | ₩12,450 | ₩12,740 | ₩12,250 | ₩12,440 | -0.08% | 7만 |
|---|
| 2026.07.31 | ₩11,980 | ₩12,600 | ₩11,880 | ₩12,580 | +5.01% | 6.4만 |
|---|
| 2026.07.30 | ₩10,320 | ₩12,140 | ₩10,320 | ₩11,980 | +16.09% | 11.7만 |
|---|
| 2026.07.29 | ₩11,190 | ₩11,490 | ₩10,400 | ₩10,490 | -6.26% | 6.8만 |
|---|
| 2026.07.28 | ₩11,780 | ₩11,810 | ₩11,160 | ₩11,270 | -4.33% | 3.3만 |
|---|
| 2026.07.27 | ₩11,790 | ₩12,010 | ₩11,700 | ₩11,780 | -0.08% | 3.1만 |
|---|
| 2026.07.24 | ₩11,800 | ₩12,030 | ₩11,490 | ₩11,860 | +0.51% | 2.5만 |
|---|
| 2026.07.23 | ₩11,360 | ₩12,040 | ₩11,360 | ₩11,820 | +4.05% | 10.1만 |
|---|
| 2026.07.22 | ₩11,080 | ₩11,420 | ₩10,500 | ₩11,360 | +2.53% | 5.9만 |
|---|
| 2026.07.21 | ₩9,710 | ₩11,070 | ₩9,710 | ₩10,970 | +12.98% | 8만 |
|---|
| 2026.07.20 | ₩10,390 | ₩10,600 | ₩10,030 | ₩10,160 | -2.21% | 4.4만 |
|---|
| 2026.07.16 | ₩10,500 | ₩10,650 | ₩10,110 | ₩10,470 | -0.29% | 2만 |
|---|
| 2026.07.15 | ₩10,050 | ₩10,460 | ₩9,990 | ₩10,440 | +3.88% | 2.1만 |
|---|
| 2026.07.14 | ₩9,680 | ₩10,250 | ₩9,680 | ₩9,980 | +3.10% | 1.5만 |
|---|
| 2026.07.13 | ₩10,100 | ₩10,590 | ₩9,810 | ₩9,930 | -1.68% | 3.9만 |
|---|
| 2026.07.10 | ₩10,000 | ₩10,270 | ₩9,900 | ₩10,180 | +1.80% | 1.9만 |
|---|
| 2026.07.09 | ₩10,260 | ₩10,510 | ₩9,890 | ₩10,000 | -2.53% | 2.9만 |
|---|
| 2026.07.08 | ₩9,250 | ₩11,060 | ₩9,250 | ₩10,260 | +10.92% | 17.5만 |
|---|
| 2026.07.07 | ₩9,460 | ₩9,480 | ₩9,250 | ₩9,460 | 0.00% | 4.1만 |
|---|
| 2026.07.06 | ₩9,140 | ₩9,490 | ₩8,950 | ₩9,460 | +3.50% | 1.6만 |
|---|
| 2026.07.03 | ₩8,960 | ₩9,130 | ₩8,670 | ₩9,130 | +1.90% | 2.2만 |
|---|
| 2026.07.02 | ₩8,960 | ₩9,080 | ₩8,780 | ₩9,030 | +0.78% | 2만 |
|---|
| 2026.07.01 | ₩8,940 | ₩9,220 | ₩8,930 | ₩9,020 | +0.89% | 9.6천 |
|---|
| 2026.06.30 | ₩9,080 | ₩9,270 | ₩8,810 | ₩9,010 | -0.77% | 1.6만 |
|---|
| 2026.06.29 | ₩8,550 | ₩9,130 | ₩8,550 | ₩9,080 | +6.20% | 2.4만 |
|---|
| 2026.06.26 | ₩8,650 | ₩8,780 | ₩8,420 | ₩8,610 | -0.46% | 4.5만 |
|---|
| 2026.06.25 | ₩8,950 | ₩9,100 | ₩8,660 | ₩8,900 | -0.56% | 1.2만 |
|---|
| 2026.06.24 | ₩8,930 | ₩9,090 | ₩8,650 | ₩8,930 | 0.00% | 3.9만 |
|---|
| 2026.06.23 | ₩8,530 | ₩8,950 | ₩8,530 | ₩8,930 | +4.69% | 3.1만 |
|---|
| 2026.06.22 | ₩9,050 | ₩9,120 | ₩8,650 | ₩9,100 | +0.55% | 2.5만 |
|---|
| 2026.06.19 | ₩9,200 | ₩9,350 | ₩8,870 | ₩9,120 | -0.87% | 5만 |
|---|
| 2026.06.18 | ₩9,760 | ₩9,760 | ₩9,350 | ₩9,360 | -4.10% | 2.1만 |
|---|
| 2026.06.17 | ₩9,450 | ₩9,910 | ₩9,330 | ₩9,760 | +3.28% | 2.8만 |
|---|
| 2026.06.16 | ₩9,510 | ₩9,620 | ₩9,400 | ₩9,520 | +0.11% | 1.8만 |
|---|
| 2026.06.15 | ₩9,680 | ₩9,690 | ₩9,400 | ₩9,600 | -0.83% | 9.9천 |
|---|
| 2026.06.12 | ₩9,490 | ₩9,650 | ₩9,400 | ₩9,550 | +0.63% | 2만 |
|---|
| 2026.06.11 | ₩9,300 | ₩9,590 | ₩9,000 | ₩9,550 | +2.69% | 7.8천 |
|---|
| 2026.06.10 | ₩9,200 | ₩9,530 | ₩9,150 | ₩9,370 | +1.85% | 2.8만 |
|---|
| 2026.06.09 | ₩9,050 | ₩9,930 | ₩9,050 | ₩9,510 | +5.08% | 2.4만 |
|---|
| 2026.06.08 | ₩10,190 | ₩10,190 | ₩9,410 | ₩9,410 | -7.65% | 9.5만 |
|---|
| 2026.06.05 | ₩10,010 | ₩10,420 | ₩9,860 | ₩10,090 | +0.80% | 4.3만 |
|---|
| 2026.06.04 | ₩10,020 | ₩10,750 | ₩10,020 | ₩10,190 | +1.70% | 5.3만 |
|---|
| 2026.06.02 | ₩10,040 | ₩10,080 | ₩9,880 | ₩10,020 | -0.20% | 5.3만 |
|---|
| 2026.06.01 | ₩10,020 | ₩10,080 | ₩9,870 | ₩10,040 | +0.20% | 7.4만 |
|---|
| 2026.05.29 | ₩10,370 | ₩10,490 | ₩9,950 | ₩10,020 | -3.38% | 6.9만 |
|---|
| 2026.05.28 | ₩10,070 | ₩10,470 | ₩10,070 | ₩10,450 | +3.77% | 4만 |
|---|
| 2026.05.27 | ₩10,260 | ₩10,390 | ₩10,130 | ₩10,270 | +0.10% | 5.5만 |
|---|
| 2026.05.26 | ₩10,690 | ₩10,850 | ₩10,260 | ₩10,320 | -3.46% | 4.2만 |
|---|
| 2026.05.22 | ₩10,660 | ₩10,960 | ₩10,630 | ₩10,630 | -0.28% | 4.2만 |
|---|
| 2026.05.21 | ₩10,560 | ₩10,800 | ₩10,450 | ₩10,750 | +1.80% | 3.7만 |
|---|
| 2026.05.20 | ₩10,910 | ₩10,920 | ₩10,460 | ₩10,560 | -3.21% | 4.4만 |
|---|
| 2026.05.19 | ₩10,760 | ₩11,000 | ₩10,620 | ₩10,910 | +1.39% | 2.5만 |
|---|
| 2026.05.18 | ₩10,870 | ₩11,100 | ₩10,490 | ₩10,800 | -0.64% | 3.6만 |
|---|
| 2026.05.15 | ₩11,050 | ₩11,450 | ₩10,920 | ₩11,130 | +0.72% | 3.5만 |
|---|
| 2026.05.14 | ₩10,770 | ₩11,250 | ₩10,750 | ₩11,250 | +4.46% | 3.7만 |
|---|
| 2026.05.13 | ₩11,000 | ₩11,140 | ₩10,760 | ₩10,770 | -2.09% | 5.1만 |
|---|
| 2026.05.12 | ₩11,500 | ₩11,500 | ₩10,770 | ₩11,000 | -4.35% | 5.2만 |
|---|
| 2026.05.11 | ₩12,000 | ₩12,040 | ₩11,250 | ₩11,500 | -4.17% | 5.3만 |
|---|
| 2026.05.08 | ₩11,950 | ₩12,200 | ₩11,730 | ₩11,900 | -0.42% | 1만 |
|---|
| 2026.05.07 | ₩11,900 | ₩12,120 | ₩11,700 | ₩11,950 | +0.42% | 2.8만 |
|---|
| 2026.05.06 | ₩12,550 | ₩12,650 | ₩11,840 | ₩12,000 | -4.38% | 9.3만 |
|---|
| 2026.05.04 | ₩12,700 | ₩13,120 | ₩12,430 | ₩12,560 | -1.10% | 5.8만 |
|---|
| 2026.04.30 | ₩12,300 | ₩12,710 | ₩12,260 | ₩12,700 | +3.25% | 5.3만 |
|---|
| 2026.04.29 | ₩12,480 | ₩12,660 | ₩12,110 | ₩12,400 | -0.64% | 4.8만 |
|---|
| 2026.04.28 | ₩11,850 | ₩12,580 | ₩11,710 | ₩12,580 | +6.16% | 6.7만 |
|---|
| 2026.04.27 | ₩11,920 | ₩12,080 | ₩11,750 | ₩11,850 | -0.59% | 2.6만 |
|---|
| 2026.04.24 | ₩11,670 | ₩12,020 | ₩11,600 | ₩11,920 | +2.14% | 1.5만 |
|---|
| 2026.04.23 | ₩11,820 | ₩11,990 | ₩11,400 | ₩11,660 | -1.35% | 3.5만 |
|---|
| 2026.04.22 | ₩12,180 | ₩12,180 | ₩11,820 | ₩11,920 | -2.13% | 2.4만 |
|---|
| 2026.04.21 | ₩12,110 | ₩12,250 | ₩11,960 | ₩12,050 | -0.50% | 3.3만 |
|---|
| 2026.04.20 | ₩12,130 | ₩12,340 | ₩12,080 | ₩12,150 | +0.16% | 2.4만 |
|---|
| 2026.04.17 | ₩12,260 | ₩12,350 | ₩12,050 | ₩12,230 | -0.24% | 1.5만 |
|---|
| 2026.04.16 | ₩12,040 | ₩12,350 | ₩12,040 | ₩12,270 | +1.91% | 2.7만 |
|---|
| 2026.04.15 | ₩12,100 | ₩12,240 | ₩11,910 | ₩12,210 | +0.91% | 3.2만 |
|---|
| 2026.04.14 | ₩12,000 | ₩12,110 | ₩11,810 | ₩12,110 | +0.92% | 5.2만 |
|---|
| 2026.04.13 | ₩11,670 | ₩11,990 | ₩11,450 | ₩11,840 | +1.46% | 3.2만 |
|---|
| 2026.04.10 | ₩11,390 | ₩11,720 | ₩11,340 | ₩11,520 | +1.14% | 2.8만 |
|---|
| 2026.04.09 | ₩11,240 | ₩11,450 | ₩11,170 | ₩11,400 | +1.42% | 3.1만 |
|---|
| 2026.04.08 | ₩10,830 | ₩11,300 | ₩10,820 | ₩11,240 | +3.79% | 3.2만 |
|---|
| 2026.04.07 | ₩11,040 | ₩11,060 | ₩10,540 | ₩10,810 | -2.08% | 3.7만 |
|---|
| 2026.04.06 | ₩11,080 | ₩11,090 | ₩10,770 | ₩11,040 | -0.36% | 3.3만 |
|---|
| 2026.04.03 | ₩11,070 | ₩11,150 | ₩10,710 | ₩11,090 | +0.18% | 4.6만 |
|---|
| 2026.04.02 | ₩11,460 | ₩11,460 | ₩10,850 | ₩11,150 | -2.71% | 5.1만 |
|---|
| 2026.04.01 | ₩11,330 | ₩11,590 | ₩11,230 | ₩11,370 | +0.35% | 2.5만 |
|---|
| 2026.03.31 | ₩11,780 | ₩11,780 | ₩11,140 | ₩11,330 | -3.82% | 3.7만 |
|---|
| 2026.03.30 | ₩11,260 | ₩11,810 | ₩11,130 | ₩11,810 | +4.88% | 2.7만 |
|---|
| 2026.03.27 | ₩11,720 | ₩11,830 | ₩11,540 | ₩11,750 | +0.26% | 3.5만 |
|---|
| 2026.03.26 | ₩11,800 | ₩11,900 | ₩11,410 | ₩11,810 | +0.08% | 4.6만 |
|---|
| 2026.03.25 | ₩11,290 | ₩11,790 | ₩11,100 | ₩11,790 | +4.43% | 3.1만 |
|---|
| 2026.03.24 | ₩11,550 | ₩11,650 | ₩11,090 | ₩11,380 | -1.47% | 7.8만 |
|---|
| 2026.03.23 | ₩11,830 | ₩11,900 | ₩11,410 | ₩11,530 | -2.54% | 2.9만 |
|---|
| 2026.03.20 | ₩11,950 | ₩12,300 | ₩11,930 | ₩11,960 | +0.08% | 3만 |
|---|
| 2026.03.19 | ₩12,080 | ₩12,100 | ₩11,830 | ₩11,950 | -1.08% | 1.8만 |
|---|
| 2026.03.18 | ₩12,050 | ₩12,180 | ₩11,920 | ₩12,080 | +0.25% | 3.1만 |
|---|
| 2026.03.17 | ₩12,510 | ₩12,510 | ₩12,040 | ₩12,050 | -3.68% | 3만 |
|---|
| 2026.03.16 | ₩12,330 | ₩12,700 | ₩12,150 | ₩12,630 | +2.43% | 2.8만 |
|---|
| 2026.03.13 | ₩12,000 | ₩12,370 | ₩11,830 | ₩12,330 | +2.75% | 3.3만 |
|---|
| 2026.03.12 | ₩11,670 | ₩12,150 | ₩11,520 | ₩12,010 | +2.91% | 1.9만 |
|---|
| 2026.03.11 | ₩11,680 | ₩11,860 | ₩11,440 | ₩11,620 | -0.51% | 3.8만 |
|---|
| 2026.03.10 | ₩11,900 | ₩11,900 | ₩11,330 | ₩11,670 | -1.93% | 3.1만 |
|---|
| 2026.03.09 | ₩11,330 | ₩11,660 | ₩10,980 | ₩11,220 | -0.97% | 5만 |
|---|
| 2026.03.06 | ₩11,660 | ₩11,970 | ₩11,320 | ₩11,850 | +1.63% | 3.2만 |
|---|
| 2026.03.05 | ₩11,260 | ₩12,170 | ₩11,260 | ₩11,660 | +3.55% | 6.5만 |
|---|
| 2026.03.04 | ₩12,150 | ₩12,150 | ₩11,020 | ₩11,140 | -8.31% | 10.1만 |
|---|
| 2026.03.03 | ₩12,400 | ₩12,480 | ₩12,090 | ₩12,150 | -2.02% | 2.9만 |
|---|
| 2026.02.27 | ₩12,760 | ₩12,970 | ₩12,410 | ₩12,500 | -2.04% | 5.1만 |
|---|
| 2026.02.26 | ₩13,200 | ₩13,340 | ₩12,720 | ₩12,760 | -3.33% | 7.9만 |
|---|
| 2026.02.25 | ₩13,070 | ₩13,340 | ₩12,930 | ₩13,120 | +0.38% | 6.5만 |
|---|
| 2026.02.24 | ₩13,630 | ₩13,630 | ₩12,940 | ₩13,070 | -4.11% | 8.4만 |
|---|
| 2026.02.23 | ₩12,100 | ₩13,700 | ₩12,100 | ₩13,630 | +12.64% | 18.1만 |
|---|
| 2026.02.20 | ₩11,980 | ₩12,300 | ₩11,980 | ₩12,100 | +1.00% | 4.5만 |
|---|
| 2026.02.19 | ₩12,080 | ₩12,080 | ₩11,780 | ₩11,980 | -0.83% | 4.3만 |
|---|
| 2026.02.13 | ₩11,960 | ₩12,000 | ₩11,830 | ₩12,000 | +0.33% | 2.5만 |
|---|
| 2026.02.12 | ₩12,070 | ₩12,180 | ₩11,920 | ₩11,960 | -0.91% | 3.3만 |
|---|
| 2026.02.11 | ₩12,020 | ₩12,090 | ₩11,950 | ₩12,070 | +0.42% | 2.2만 |
|---|
| 2026.02.10 | ₩12,230 | ₩12,230 | ₩11,880 | ₩12,020 | -1.72% | 2.8만 |
|---|
| 2026.02.09 | ₩11,960 | ₩12,300 | ₩11,960 | ₩12,030 | +0.59% | 3.1만 |
|---|
| 2026.02.06 | ₩11,900 | ₩12,000 | ₩11,630 | ₩11,990 | +0.76% | 6만 |
|---|
| 2026.02.05 | ₩11,950 | ₩12,080 | ₩11,900 | ₩11,960 | +0.08% | 3만 |
|---|
| 2026.02.04 | ₩12,090 | ₩12,200 | ₩11,880 | ₩12,000 | -0.74% | 3.7만 |
|---|
| 2026.02.03 | ₩12,060 | ₩12,320 | ₩12,000 | ₩12,090 | +0.25% | 5.4만 |
|---|
| 2026.02.02 | ₩12,000 | ₩12,220 | ₩11,730 | ₩12,060 | +0.50% | 4.2만 |
|---|
| 2026.01.30 | ₩11,810 | ₩12,220 | ₩11,660 | ₩12,090 | +2.37% | 4.9만 |
|---|
| 2026.01.29 | ₩11,730 | ₩12,030 | ₩11,640 | ₩11,810 | +0.68% | 4만 |
|---|
| 2026.01.28 | ₩12,040 | ₩12,130 | ₩11,700 | ₩11,730 | -2.57% | 7.5만 |
|---|
| 2026.01.27 | ₩12,310 | ₩12,360 | ₩12,080 | ₩12,110 | -1.62% | 6만 |
|---|
| 2026.01.26 | ₩12,510 | ₩12,590 | ₩12,290 | ₩12,300 | -1.68% | 4.5만 |
|---|
| 2026.01.23 | ₩12,420 | ₩12,540 | ₩12,250 | ₩12,510 | +0.72% | 1.9만 |
|---|
| 2026.01.22 | ₩12,600 | ₩12,620 | ₩11,990 | ₩12,420 | -1.43% | 1.8만 |
|---|
| 2026.01.21 | ₩12,410 | ₩12,650 | ₩12,280 | ₩12,600 | +1.53% | 2.1만 |
|---|
| 2026.01.20 | ₩12,530 | ₩12,660 | ₩11,870 | ₩12,410 | -0.96% | 6만 |
|---|
| 2026.01.19 | ₩12,420 | ₩12,600 | ₩12,300 | ₩12,530 | +0.89% | 2.1만 |
|---|
| 2026.01.16 | ₩12,400 | ₩12,560 | ₩12,140 | ₩12,520 | +0.97% | 1.9만 |
|---|
| 2026.01.15 | ₩12,400 | ₩12,450 | ₩12,060 | ₩12,400 | 0.00% | 3.4만 |
|---|
| 2026.01.14 | ₩12,680 | ₩12,680 | ₩12,440 | ₩12,480 | -1.58% | 2.2만 |
|---|
| 2026.01.13 | ₩12,400 | ₩12,820 | ₩12,345 | ₩12,680 | +2.26% | 3.4만 |
|---|
| 2026.01.12 | ₩12,220 | ₩12,450 | ₩12,110 | ₩12,340 | +0.98% | 1.6만 |
|---|
| 2026.01.09 | ₩12,350 | ₩12,520 | ₩12,260 | ₩12,300 | -0.40% | 1만 |
|---|
| 2026.01.08 | ₩12,180 | ₩12,500 | ₩12,060 | ₩12,470 | +2.38% | 2.7만 |
|---|
| 2026.01.07 | ₩12,250 | ₩12,510 | ₩12,070 | ₩12,180 | -0.57% | 4.6만 |
|---|
| 2026.01.06 | ₩12,460 | ₩12,490 | ₩12,300 | ₩12,480 | +0.16% | 8.8천 |
|---|
| 2026.01.05 | ₩12,640 | ₩12,910 | ₩12,370 | ₩12,460 | -1.42% | 2.3만 |
|---|
| 2026.01.02 | ₩12,250 | ₩12,880 | ₩12,180 | ₩12,760 | +4.16% | 2만 |
|---|
| 2025.12.30 | ₩12,500 | ₩12,500 | ₩12,270 | ₩12,330 | -1.36% | 7천 |
|---|
| 2025.12.29 | ₩12,440 | ₩12,550 | ₩12,300 | ₩12,550 | +0.88% | 5.7천 |
|---|
| 2025.12.26 | ₩12,510 | ₩12,570 | ₩12,370 | ₩12,440 | -0.56% | 2.2만 |
|---|
| 2025.12.24 | ₩12,620 | ₩12,670 | ₩12,500 | ₩12,500 | -0.95% | 1.7만 |
|---|
| 2025.12.23 | ₩12,820 | ₩12,940 | ₩12,630 | ₩12,650 | -1.33% | 1.5만 |
|---|
| 2025.12.22 | ₩12,900 | ₩13,080 | ₩12,800 | ₩12,830 | -0.54% | 1.4만 |
|---|
| 2025.12.19 | ₩12,930 | ₩13,010 | ₩12,730 | ₩12,900 | -0.23% | 9.6천 |
|---|
| 2025.12.18 | ₩13,180 | ₩13,180 | ₩12,900 | ₩12,920 | -1.97% | 8.8천 |
|---|
| 2025.12.17 | ₩13,090 | ₩13,210 | ₩12,950 | ₩13,210 | +0.92% | 7.6천 |
|---|
| 2025.12.16 | ₩13,090 | ₩13,100 | ₩12,810 | ₩13,080 | -0.08% | 1.9만 |
|---|
| 2025.12.15 | ₩13,300 | ₩13,520 | ₩13,090 | ₩13,090 | -1.58% | 2.1만 |
|---|
| 2025.12.12 | ₩13,350 | ₩13,630 | ₩13,170 | ₩13,520 | +1.27% | 7.7천 |
|---|
| 2025.12.11 | ₩13,320 | ₩13,560 | ₩13,060 | ₩13,360 | +0.30% | 3만 |
|---|
| 2025.12.10 | ₩13,500 | ₩13,590 | ₩13,280 | ₩13,320 | -1.33% | 9천 |
|---|
| 2025.12.09 | ₩13,220 | ₩13,650 | ₩13,210 | ₩13,500 | +2.12% | 9.2천 |
|---|
| 2025.12.08 | ₩13,610 | ₩13,610 | ₩12,980 | ₩13,320 | -2.13% | 2.1만 |
|---|
| 2025.12.05 | ₩13,770 | ₩14,030 | ₩13,470 | ₩13,640 | -0.94% | 1.8만 |
|---|
| 2025.12.04 | ₩14,360 | ₩14,420 | ₩13,720 | ₩13,760 | -4.18% | 2.2만 |
|---|
| 2025.12.03 | ₩13,570 | ₩14,680 | ₩13,570 | ₩14,240 | +4.94% | 4만 |
|---|
| 2025.12.02 | ₩13,600 | ₩13,860 | ₩13,510 | ₩13,700 | +0.74% | 3.3만 |
|---|
| 2025.12.01 | ₩13,190 | ₩13,680 | ₩13,190 | ₩13,660 | +3.56% | 4.5만 |
|---|
| 2025.11.28 | ₩12,790 | ₩13,260 | ₩12,790 | ₩13,200 | +3.21% | 2.2만 |
|---|
| 2025.11.27 | ₩13,060 | ₩13,100 | ₩12,760 | ₩12,910 | -1.15% | 2.3만 |
|---|
| 2025.11.26 | ₩12,800 | ₩13,070 | ₩12,610 | ₩13,020 | +1.72% | 3만 |
|---|
| 2025.11.25 | ₩12,100 | ₩12,840 | ₩12,100 | ₩12,650 | +4.55% | 2.4만 |
|---|
| 2025.11.24 | ₩12,210 | ₩12,320 | ₩12,090 | ₩12,220 | +0.08% | 1.2만 |
|---|
| 2025.11.21 | ₩12,340 | ₩12,390 | ₩12,010 | ₩12,200 | -1.13% | 2.5만 |
|---|
| 2025.11.20 | ₩12,700 | ₩13,010 | ₩12,500 | ₩12,510 | -1.50% | 4.2만 |
|---|
| 2025.11.19 | ₩12,300 | ₩12,830 | ₩12,140 | ₩12,670 | +3.01% | 4.3만 |
|---|
| 2025.11.18 | ₩12,440 | ₩12,450 | ₩12,210 | ₩12,310 | -1.05% | 1.7만 |
|---|
| 2025.11.17 | ₩12,440 | ₩12,480 | ₩12,080 | ₩12,430 | -0.08% | 4.1만 |
|---|
| 2025.11.14 | ₩12,530 | ₩12,910 | ₩12,210 | ₩12,210 | -2.55% | 6만 |
|---|
| 2025.11.13 | ₩12,300 | ₩12,520 | ₩11,880 | ₩12,510 | +1.71% | 2.6만 |
|---|
| 2025.11.12 | ₩11,910 | ₩12,270 | ₩11,850 | ₩12,180 | +2.27% | 3.2만 |
|---|
| 2025.11.11 | ₩12,370 | ₩12,520 | ₩11,860 | ₩11,910 | -3.72% | 5.1만 |
|---|
| 2025.11.10 | ₩11,620 | ₩12,390 | ₩11,620 | ₩12,390 | +6.63% | 6.2만 |
|---|
| 2025.11.07 | ₩11,790 | ₩11,880 | ₩11,440 | ₩11,690 | -0.85% | 4.4만 |
|---|
| 2025.11.06 | ₩12,050 | ₩12,200 | ₩11,630 | ₩11,880 | -1.41% | 4.3만 |
|---|
| 2025.11.05 | ₩11,980 | ₩12,080 | ₩11,250 | ₩11,870 | -0.92% | 12.7만 |
|---|
| 2025.11.04 | ₩12,190 | ₩12,200 | ₩11,900 | ₩11,990 | -1.64% | 4.9만 |
|---|
| 2025.11.03 | ₩12,280 | ₩12,420 | ₩12,030 | ₩12,070 | -1.71% | 5.8만 |
|---|
| 2025.10.31 | ₩12,550 | ₩12,620 | ₩12,360 | ₩12,370 | -1.43% | 3.8만 |
|---|
| 2025.10.30 | ₩12,630 | ₩12,920 | ₩12,420 | ₩12,610 | -0.16% | 4.1만 |
|---|
| 2025.10.29 | ₩13,040 | ₩13,080 | ₩12,630 | ₩12,670 | -2.84% | 4.2만 |
|---|
| 2025.10.28 | ₩13,060 | ₩13,310 | ₩12,760 | ₩12,990 | -0.54% | 4.1만 |
|---|
| 2025.10.27 | ₩12,570 | ₩13,080 | ₩12,570 | ₩13,050 | +3.82% | 5.9만 |
|---|
| 2025.10.24 | ₩12,650 | ₩12,690 | ₩12,410 | ₩12,540 | -0.87% | 4.7만 |
|---|
| 2025.10.23 | ₩12,740 | ₩12,970 | ₩12,580 | ₩12,590 | -1.18% | 3.5만 |
|---|
| 2025.10.22 | ₩12,750 | ₩12,940 | ₩12,610 | ₩12,920 | +1.33% | 4.2만 |
|---|
| 2025.10.21 | ₩12,750 | ₩13,070 | ₩12,740 | ₩12,810 | +0.47% | 3.9만 |
|---|
| 2025.10.20 | ₩12,900 | ₩12,920 | ₩12,680 | ₩12,790 | -0.85% | 6.1만 |
|---|
| 2025.10.17 | ₩13,210 | ₩13,230 | ₩12,750 | ₩12,890 | -2.42% | 4.7만 |
|---|
| 2025.10.16 | ₩13,580 | ₩13,580 | ₩13,180 | ₩13,180 | -2.95% | 3.9만 |
|---|
| 2025.10.15 | ₩13,460 | ₩13,610 | ₩13,340 | ₩13,590 | +0.97% | 3.4만 |
|---|
| 2025.10.14 | ₩14,100 | ₩14,100 | ₩13,430 | ₩13,480 | -4.40% | 3.8만 |
|---|
| 2025.10.13 | ₩13,700 | ₩14,600 | ₩13,450 | ₩13,980 | +2.04% | 7.5만 |
|---|
| 2025.10.10 | ₩13,760 | ₩13,820 | ₩13,560 | ₩13,750 | -0.07% | 6.3만 |
|---|