시장 데이터를 불러오는 중
전체 종목
RF시스템즈 과거 주가
474610.KQ · KOSDAQ
주요 제품·사업: 방산제품(레이더시스템, 안테나시스템, 환경제어시스템 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
474610.KQ · KOSDAQ
주요 제품·사업: 방산제품(레이더시스템, 안테나시스템, 환경제어시스템 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,160 | ₩8,380 | ₩8,080 | ₩8,180 | +0.25% | 6.1만 |
| 2026.10.07 | ₩8,600 | ₩8,610 | ₩8,270 | ₩8,330 | -3.14% | 9.9만 |
| 2026.10.06 | ₩8,720 | ₩8,780 | ₩8,400 | ₩8,650 | -0.80% | 9.7만 |
| 2026.10.02 | ₩8,310 | ₩8,810 | ₩8,190 | ₩8,710 | +4.81% | 16.4만 |
| 2026.10.01 | ₩7,930 | ₩8,290 | ₩7,770 | ₩8,280 | +4.41% | 10.1만 |
| 2026.09.30 | ₩8,010 | ₩8,200 | ₩7,830 | ₩7,900 | -1.37% | 3.6만 |
| 2026.09.29 | ₩7,890 | ₩7,990 | ₩7,610 | ₩7,990 | +1.27% | 6.7만 |
| 2026.09.28 | ₩7,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,710 |
| ₩7,960 |
| +2.05% |
| 8.3만 |
| 2026.09.23 | ₩7,710 | ₩8,130 | ₩7,620 | ₩7,800 | +1.17% | 9.2만 |
|---|
| 2026.09.22 | ₩7,780 | ₩7,880 | ₩7,580 | ₩7,680 | -1.29% | 11.4만 |
|---|
| 2026.09.21 | ₩8,000 | ₩8,210 | ₩7,630 | ₩7,780 | -2.75% | 14.8만 |
|---|
| 2026.09.18 | ₩7,370 | ₩8,020 | ₩7,220 | ₩7,930 | +7.60% | 28.4만 |
|---|
| 2026.09.17 | ₩6,980 | ₩7,380 | ₩6,980 | ₩7,210 | +3.30% | 10.9만 |
|---|
| 2026.09.16 | ₩6,860 | ₩7,190 | ₩6,860 | ₩7,040 | +2.62% | 3.6만 |
|---|
| 2026.09.15 | ₩6,970 | ₩7,070 | ₩6,790 | ₩6,910 | -0.86% | 3만 |
|---|
| 2026.09.14 | ₩6,980 | ₩7,070 | ₩6,700 | ₩6,970 | -0.14% | 4.8만 |
|---|
| 2026.09.11 | ₩7,000 | ₩7,000 | ₩6,630 | ₩6,980 | -0.29% | 3.2만 |
|---|
| 2026.09.10 | ₩6,880 | ₩7,040 | ₩6,800 | ₩7,000 | +1.74% | 2.5만 |
|---|
| 2026.09.09 | ₩7,030 | ₩7,330 | ₩6,780 | ₩6,920 | -1.56% | 8.7만 |
|---|
| 2026.09.08 | ₩6,910 | ₩7,090 | ₩6,740 | ₩6,800 | -1.59% | 5.9만 |
|---|
| 2026.09.07 | ₩6,800 | ₩7,110 | ₩6,520 | ₩6,910 | +1.62% | 11.3만 |
|---|
| 2026.09.04 | ₩7,030 | ₩7,120 | ₩6,610 | ₩6,670 | -5.12% | 11.5만 |
|---|
| 2026.09.03 | ₩7,040 | ₩7,240 | ₩6,690 | ₩6,930 | -1.56% | 4.8만 |
|---|
| 2026.09.02 | ₩7,020 | ₩7,100 | ₩6,870 | ₩7,040 | +0.28% | 3만 |
|---|
| 2026.09.01 | ₩7,390 | ₩7,500 | ₩6,940 | ₩7,100 | -3.92% | 6만 |
|---|
| 2026.08.31 | ₩7,360 | ₩7,530 | ₩7,050 | ₩7,460 | +1.36% | 4.6만 |
|---|
| 2026.08.28 | ₩7,240 | ₩7,400 | ₩7,000 | ₩7,370 | +1.80% | 5.3만 |
|---|
| 2026.08.27 | ₩7,190 | ₩7,280 | ₩7,070 | ₩7,240 | +0.70% | 3.9만 |
|---|
| 2026.08.26 | ₩7,150 | ₩7,280 | ₩6,910 | ₩7,190 | +0.56% | 7.9만 |
|---|
| 2026.08.25 | ₩6,520 | ₩7,150 | ₩6,420 | ₩7,150 | +9.66% | 5.7만 |
|---|
| 2026.08.24 | ₩6,740 | ₩6,910 | ₩6,570 | ₩6,740 | 0.00% | 4만 |
|---|
| 2026.08.21 | ₩7,060 | ₩7,100 | ₩6,590 | ₩6,740 | -4.53% | 11.8만 |
|---|
| 2026.08.20 | ₩7,510 | ₩7,625 | ₩7,210 | ₩7,240 | -3.60% | 5.3만 |
|---|
| 2026.08.19 | ₩7,990 | ₩7,990 | ₩7,150 | ₩7,310 | -8.51% | 10만 |
|---|
| 2026.08.18 | ₩7,770 | ₩8,050 | ₩7,380 | ₩7,540 | -2.96% | 7.3만 |
|---|
| 2026.08.14 | ₩8,050 | ₩8,050 | ₩7,600 | ₩7,770 | -3.48% | 10.3만 |
|---|
| 2026.08.13 | ₩8,350 | ₩8,380 | ₩7,930 | ₩8,010 | -4.07% | 11.7만 |
|---|
| 2026.08.12 | ₩8,010 | ₩8,170 | ₩7,660 | ₩8,030 | +0.25% | 9.5만 |
|---|
| 2026.08.11 | ₩7,670 | ₩8,110 | ₩7,170 | ₩7,980 | +4.04% | 15.7만 |
|---|
| 2026.08.10 | ₩7,220 | ₩7,940 | ₩7,130 | ₩7,760 | +7.48% | 14.7만 |
|---|
| 2026.08.07 | ₩7,100 | ₩7,410 | ₩7,030 | ₩7,110 | +0.14% | 10만 |
|---|
| 2026.08.06 | ₩7,140 | ₩7,330 | ₩6,750 | ₩7,110 | -0.42% | 10.5만 |
|---|
| 2026.08.05 | ₩7,080 | ₩7,400 | ₩6,900 | ₩7,140 | +0.85% | 17.7만 |
|---|
| 2026.08.04 | ₩6,080 | ₩6,770 | ₩6,080 | ₩6,630 | +9.05% | 12.1만 |
|---|
| 2026.08.03 | ₩5,840 | ₩6,230 | ₩5,600 | ₩6,080 | +4.11% | 10.7만 |
|---|
| 2026.07.31 | ₩5,120 | ₩5,830 | ₩5,120 | ₩5,790 | +13.09% | 13.7만 |
|---|
| 2026.07.30 | ₩4,990 | ₩5,260 | ₩4,900 | ₩4,995 | +0.10% | 11만 |
|---|
| 2026.07.29 | ₩5,570 | ₩5,740 | ₩4,765 | ₩4,970 | -10.77% | 17.4만 |
|---|
| 2026.07.28 | ₩6,060 | ₩6,060 | ₩5,390 | ₩5,570 | -8.09% | 9.1만 |
|---|
| 2026.07.27 | ₩6,360 | ₩6,600 | ₩5,850 | ₩6,040 | -5.03% | 8.7만 |
|---|
| 2026.07.24 | ₩6,400 | ₩6,750 | ₩6,140 | ₩6,220 | -2.81% | 20.5만 |
|---|
| 2026.07.23 | ₩5,620 | ₩6,320 | ₩5,620 | ₩6,320 | +12.46% | 15.4만 |
|---|
| 2026.07.22 | ₩5,590 | ₩5,950 | ₩5,590 | ₩5,650 | +1.07% | 8.2만 |
|---|
| 2026.07.21 | ₩5,660 | ₩5,740 | ₩5,410 | ₩5,570 | -1.59% | 8.9만 |
|---|
| 2026.07.20 | ₩5,890 | ₩6,100 | ₩5,610 | ₩5,710 | -3.06% | 7.7만 |
|---|
| 2026.07.16 | ₩6,110 | ₩6,110 | ₩5,800 | ₩5,900 | -3.44% | 8.3만 |
|---|
| 2026.07.15 | ₩5,740 | ₩6,190 | ₩5,740 | ₩6,110 | +6.45% | 11.1만 |
|---|
| 2026.07.14 | ₩5,850 | ₩5,970 | ₩5,380 | ₩5,710 | -2.39% | 16.6만 |
|---|
| 2026.07.13 | ₩6,880 | ₩6,880 | ₩5,890 | ₩5,980 | -13.08% | 11.3만 |
|---|
| 2026.07.10 | ₩6,010 | ₩6,610 | ₩6,010 | ₩6,550 | +8.99% | 11.1만 |
|---|
| 2026.07.09 | ₩5,890 | ₩6,340 | ₩5,820 | ₩6,010 | +2.04% | 12.6만 |
|---|
| 2026.07.08 | ₩6,850 | ₩6,850 | ₩5,890 | ₩5,990 | -12.55% | 15.1만 |
|---|
| 2026.07.07 | ₩6,760 | ₩7,020 | ₩6,300 | ₩6,600 | -2.37% | 10.6만 |
|---|
| 2026.07.06 | ₩6,970 | ₩7,270 | ₩6,710 | ₩6,960 | -0.14% | 4.6만 |
|---|
| 2026.07.03 | ₩6,920 | ₩7,250 | ₩6,390 | ₩7,030 | +1.59% | 7.8만 |
|---|
| 2026.07.02 | ₩7,560 | ₩7,690 | ₩6,800 | ₩6,920 | -8.47% | 8.9만 |
|---|
| 2026.07.01 | ₩7,060 | ₩7,750 | ₩6,960 | ₩7,630 | +8.07% | 14.3만 |
|---|
| 2026.06.30 | ₩7,210 | ₩7,270 | ₩6,850 | ₩7,130 | -1.11% | 6만 |
|---|
| 2026.06.29 | ₩6,170 | ₩7,330 | ₩6,170 | ₩7,170 | +16.21% | 16.6만 |
|---|
| 2026.06.26 | ₩6,930 | ₩6,940 | ₩6,290 | ₩6,480 | -6.49% | 27.3만 |
|---|
| 2026.06.25 | ₩7,190 | ₩7,610 | ₩6,850 | ₩6,930 | -3.62% | 15.7만 |
|---|
| 2026.06.24 | ₩6,870 | ₩7,420 | ₩6,870 | ₩7,300 | +6.26% | 19.9만 |
|---|
| 2026.06.23 | ₩7,600 | ₩7,760 | ₩7,040 | ₩7,040 | -7.37% | 32.3만 |
|---|
| 2026.06.22 | ₩7,940 | ₩8,250 | ₩7,550 | ₩7,700 | -3.02% | 26만 |
|---|
| 2026.06.19 | ₩9,130 | ₩9,130 | ₩7,840 | ₩8,040 | -11.94% | 50.1만 |
|---|
| 2026.06.18 | ₩9,700 | ₩9,700 | ₩8,740 | ₩9,010 | -7.11% | 50.5만 |
|---|
| 2026.06.17 | ₩9,650 | ₩11,130 | ₩9,060 | ₩9,700 | +0.52% | 229.6만 |
|---|
| 2026.06.16 | ₩8,500 | ₩10,500 | ₩8,500 | ₩9,640 | +13.41% | 177.8만 |
|---|
| 2026.06.15 | ₩8,240 | ₩8,790 | ₩8,010 | ₩8,340 | +1.21% | 19.1만 |
|---|
| 2026.06.12 | ₩8,250 | ₩8,640 | ₩8,060 | ₩8,150 | -1.21% | 21.1만 |
|---|
| 2026.06.11 | ₩8,510 | ₩8,520 | ₩7,790 | ₩8,180 | -3.88% | 30.2만 |
|---|
| 2026.06.10 | ₩8,590 | ₩9,190 | ₩7,980 | ₩8,490 | -1.16% | 32 |
|---|
| 2026.06.09 | ₩8,590 | ₩9,190 | ₩8,440 | ₩8,630 | +0.47% | 17.2만 |
|---|
| 2026.06.08 | ₩9,100 | ₩9,100 | ₩8,200 | ₩8,590 | -5.60% | 24.8만 |
|---|
| 2026.06.05 | ₩10,070 | ₩10,490 | ₩9,350 | ₩9,540 | -5.26% | 10만 |
|---|
| 2026.06.04 | ₩9,550 | ₩10,960 | ₩9,550 | ₩10,220 | +7.02% | 23만 |
|---|
| 2026.06.02 | ₩9,750 | ₩9,870 | ₩8,900 | ₩9,460 | -2.97% | 24.3만 |
|---|
| 2026.06.01 | ₩10,200 | ₩10,750 | ₩9,690 | ₩9,970 | -2.25% | 36.6만 |
|---|
| 2026.05.29 | ₩12,680 | ₩12,750 | ₩10,400 | ₩10,530 | -16.96% | 54.5만 |
|---|
| 2026.05.28 | ₩13,020 | ₩13,310 | ₩12,150 | ₩12,670 | -2.69% | 26.4만 |
|---|
| 2026.05.27 | ₩14,520 | ₩14,520 | ₩12,870 | ₩13,020 | -10.33% | 44.2만 |
|---|
| 2026.05.26 | ₩13,650 | ₩14,900 | ₩12,950 | ₩14,520 | +6.37% | 62.4만 |
|---|
| 2026.05.22 | ₩12,590 | ₩13,780 | ₩12,590 | ₩13,610 | +8.10% | 39.9만 |
|---|
| 2026.05.21 | ₩12,610 | ₩12,910 | ₩12,400 | ₩12,590 | -0.16% | 27.3만 |
|---|
| 2026.05.20 | ₩12,780 | ₩13,000 | ₩11,880 | ₩12,710 | -0.55% | 23.4만 |
|---|
| 2026.05.19 | ₩12,160 | ₩12,980 | ₩11,880 | ₩12,830 | +5.51% | 46.6만 |
|---|
| 2026.05.18 | ₩12,160 | ₩12,470 | ₩11,100 | ₩12,180 | +0.16% | 29.1만 |
|---|
| 2026.05.15 | ₩11,650 | ₩12,700 | ₩11,600 | ₩12,210 | +4.81% | 60.2만 |
|---|
| 2026.05.14 | ₩11,350 | ₩11,740 | ₩11,290 | ₩11,650 | +2.64% | 25.5만 |
|---|
| 2026.05.13 | ₩11,920 | ₩11,920 | ₩10,830 | ₩11,300 | -5.20% | 35만 |
|---|
| 2026.05.12 | ₩12,350 | ₩13,330 | ₩11,700 | ₩11,920 | -3.48% | 70.4만 |
|---|
| 2026.05.11 | ₩12,500 | ₩12,670 | ₩11,800 | ₩12,170 | -2.64% | 64.9만 |
|---|
| 2026.05.08 | ₩13,730 | ₩13,870 | ₩12,090 | ₩12,430 | -9.47% | 86.8만 |
|---|
| 2026.05.07 | ₩14,000 | ₩14,060 | ₩13,000 | ₩13,540 | -3.29% | 51.8만 |
|---|
| 2026.05.06 | ₩15,310 | ₩15,400 | ₩13,610 | ₩14,010 | -8.49% | 64.2만 |
|---|
| 2026.05.04 | ₩14,050 | ₩15,110 | ₩13,820 | ₩14,710 | +4.70% | 81.2만 |
|---|
| 2026.04.30 | ₩13,250 | ₩14,280 | ₩13,030 | ₩13,950 | +5.28% | 68.1만 |
|---|
| 2026.04.29 | ₩13,410 | ₩13,880 | ₩12,900 | ₩13,250 | -1.19% | 52.6만 |
|---|
| 2026.04.28 | ₩14,130 | ₩14,160 | ₩13,120 | ₩13,390 | -5.24% | 73.4만 |
|---|
| 2026.04.27 | ₩15,180 | ₩15,200 | ₩13,910 | ₩14,210 | -6.39% | 80.9만 |
|---|
| 2026.04.24 | ₩15,500 | ₩16,200 | ₩15,020 | ₩15,100 | -2.58% | 33.9만 |
|---|
| 2026.04.23 | ₩15,730 | ₩15,730 | ₩14,610 | ₩15,500 | -1.46% | 72.7만 |
|---|
| 2026.04.22 | ₩15,720 | ₩17,750 | ₩15,150 | ₩15,980 | +1.65% | 212.4만 |
|---|
| 2026.04.21 | ₩16,050 | ₩16,380 | ₩14,880 | ₩15,000 | -6.54% | 65.6만 |
|---|
| 2026.04.20 | ₩14,990 | ₩16,480 | ₩14,550 | ₩15,770 | +5.20% | 131.6만 |
|---|
| 2026.04.17 | ₩13,330 | ₩15,400 | ₩13,250 | ₩14,950 | +12.15% | 209.1만 |
|---|
| 2026.04.16 | ₩14,040 | ₩14,120 | ₩13,010 | ₩13,210 | -5.91% | 69.5만 |
|---|
| 2026.04.15 | ₩14,810 | ₩14,890 | ₩13,910 | ₩14,060 | -5.06% | 88.1만 |
|---|
| 2026.04.14 | ₩14,400 | ₩14,980 | ₩13,470 | ₩14,850 | +3.13% | 143.7만 |
|---|
| 2026.04.13 | ₩12,130 | ₩15,090 | ₩12,000 | ₩14,400 | +18.71% | 437.6만 |
|---|
| 2026.04.10 | ₩11,240 | ₩11,890 | ₩11,100 | ₩11,680 | +3.91% | 75.8만 |
|---|
| 2026.04.09 | ₩11,170 | ₩11,990 | ₩10,950 | ₩11,230 | +0.54% | 137만 |
|---|
| 2026.04.08 | ₩11,550 | ₩11,950 | ₩10,630 | ₩10,950 | -5.19% | 87.8만 |
|---|
| 2026.04.07 | ₩12,260 | ₩12,370 | ₩11,240 | ₩11,270 | -8.08% | 71.5만 |
|---|
| 2026.04.06 | ₩12,430 | ₩13,490 | ₩12,070 | ₩12,260 | -1.37% | 150.1만 |
|---|
| 2026.04.03 | ₩11,060 | ₩12,840 | ₩10,500 | ₩12,150 | +9.86% | 357.7만 |
|---|
| 2026.04.02 | ₩11,800 | ₩11,890 | ₩10,430 | ₩10,630 | -9.92% | 91.2만 |
|---|
| 2026.04.01 | ₩10,400 | ₩12,130 | ₩10,330 | ₩11,820 | +13.65% | 193.8만 |
|---|
| 2026.03.31 | ₩10,900 | ₩11,000 | ₩9,980 | ₩10,030 | -7.98% | 81.7만 |
|---|
| 2026.03.30 | ₩11,030 | ₩11,370 | ₩10,370 | ₩11,000 | -0.27% | 73만 |
|---|
| 2026.03.27 | ₩10,300 | ₩11,740 | ₩10,100 | ₩10,650 | +3.40% | 269.4만 |
|---|
| 2026.03.26 | ₩11,350 | ₩11,420 | ₩10,570 | ₩10,650 | -6.17% | 126.8만 |
|---|
| 2026.03.25 | ₩9,020 | ₩11,490 | ₩8,950 | ₩11,020 | +22.17% | 360.8만 |
|---|
| 2026.03.24 | ₩8,940 | ₩9,450 | ₩8,900 | ₩9,100 | +1.79% | 77.9만 |
|---|
| 2026.03.23 | ₩9,380 | ₩9,400 | ₩8,730 | ₩8,760 | -6.61% | 72.5만 |
|---|
| 2026.03.20 | ₩9,800 | ₩10,040 | ₩9,400 | ₩9,450 | -3.57% | 109.4만 |
|---|
| 2026.03.19 | ₩10,500 | ₩10,780 | ₩9,830 | ₩10,000 | -4.76% | 142.4만 |
|---|
| 2026.03.18 | ₩10,350 | ₩10,860 | ₩9,980 | ₩10,020 | -3.19% | 170.2만 |
|---|
| 2026.03.17 | ₩11,030 | ₩11,210 | ₩10,010 | ₩10,210 | -7.43% | 197.2만 |
|---|
| 2026.03.16 | ₩9,910 | ₩12,560 | ₩9,770 | ₩10,910 | +10.09% | 1383.9만 |
|---|
| 2026.03.13 | ₩8,140 | ₩10,580 | ₩7,800 | ₩10,100 | +24.08% | 568.2만 |
|---|
| 2026.03.12 | ₩8,160 | ₩8,400 | ₩7,860 | ₩8,140 | -0.25% | 73.5만 |
|---|
| 2026.03.11 | ₩7,610 | ₩8,720 | ₩7,550 | ₩8,250 | +8.41% | 269.3만 |
|---|
| 2026.03.10 | ₩7,100 | ₩8,000 | ₩6,910 | ₩7,570 | +6.62% | 200.3만 |
|---|
| 2026.03.09 | ₩7,720 | ₩8,070 | ₩7,230 | ₩7,410 | -4.02% | 211.7만 |
|---|
| 2026.03.06 | ₩6,560 | ₩8,140 | ₩6,560 | ₩7,380 | +12.50% | 470.8만 |
|---|
| 2026.03.05 | ₩6,140 | ₩6,460 | ₩5,750 | ₩6,320 | +2.93% | 65만 |
|---|
| 2026.03.04 | ₩7,330 | ₩7,410 | ₩5,380 | ₩5,560 | -24.15% | 152.4만 |
|---|
| 2026.03.03 | ₩7,160 | ₩7,960 | ₩6,940 | ₩6,940 | -3.07% | 234.4만 |
|---|
| 2026.02.27 | ₩6,640 | ₩6,880 | ₩6,380 | ₩6,380 | -3.92% | 32만 |
|---|
| 2026.02.26 | ₩6,510 | ₩6,630 | ₩6,240 | ₩6,530 | +0.31% | 25.2만 |
|---|
| 2026.02.25 | ₩6,630 | ₩6,820 | ₩6,490 | ₩6,620 | -0.15% | 24.3만 |
|---|
| 2026.02.24 | ₩6,800 | ₩6,830 | ₩6,610 | ₩6,620 | -2.65% | 38.8만 |
|---|
| 2026.02.23 | ₩7,700 | ₩7,790 | ₩6,710 | ₩6,800 | -11.69% | 70.7만 |
|---|
| 2026.02.20 | ₩7,430 | ₩7,800 | ₩7,300 | ₩7,670 | +3.23% | 63.2만 |
|---|
| 2026.02.19 | ₩7,230 | ₩7,420 | ₩6,990 | ₩7,270 | +0.55% | 36.3만 |
|---|
| 2026.02.13 | ₩7,240 | ₩7,340 | ₩7,030 | ₩7,180 | -0.83% | 23.5만 |
|---|
| 2026.02.12 | ₩7,330 | ₩7,590 | ₩7,150 | ₩7,280 | -0.68% | 38.4만 |
|---|
| 2026.02.11 | ₩7,330 | ₩7,830 | ₩7,290 | ₩7,310 | -0.27% | 113.5만 |
|---|
| 2026.02.10 | ₩7,410 | ₩7,670 | ₩7,150 | ₩7,350 | -0.81% | 30.9만 |
|---|
| 2026.02.09 | ₩8,160 | ₩8,200 | ₩7,360 | ₩7,360 | -9.80% | 88.2만 |
|---|
| 2026.02.06 | ₩7,460 | ₩8,300 | ₩6,890 | ₩7,730 | +3.62% | 54.2만 |
|---|
| 2026.02.05 | ₩8,020 | ₩8,020 | ₩7,600 | ₩7,700 | -3.99% | 36.5만 |
|---|
| 2026.02.04 | ₩8,980 | ₩9,140 | ₩8,090 | ₩8,120 | -9.58% | 68만 |
|---|
| 2026.02.03 | ₩8,480 | ₩9,180 | ₩8,480 | ₩8,790 | +3.66% | 51.3만 |
|---|
| 2026.02.02 | ₩7,890 | ₩9,000 | ₩7,700 | ₩8,220 | +4.18% | 124.9만 |
|---|
| 2026.01.30 | ₩7,160 | ₩8,470 | ₩6,990 | ₩7,890 | +10.20% | 137.4만 |
|---|
| 2026.01.29 | ₩6,450 | ₩7,610 | ₩6,190 | ₩7,200 | +11.63% | 248.7만 |
|---|
| 2026.01.28 | ₩6,050 | ₩6,240 | ₩5,780 | ₩6,110 | +0.99% | 20.6만 |
|---|
| 2026.01.27 | ₩6,130 | ₩6,210 | ₩5,840 | ₩6,060 | -1.14% | 13.7만 |
|---|
| 2026.01.26 | ₩5,760 | ₩6,185 | ₩5,630 | ₩6,130 | +6.42% | 41.1만 |
|---|
| 2026.01.23 | ₩5,750 | ₩5,850 | ₩5,550 | ₩5,750 | 0.00% | 18.3만 |
|---|
| 2026.01.22 | ₩5,880 | ₩6,080 | ₩5,610 | ₩5,780 | -1.70% | 26.8만 |
|---|
| 2026.01.21 | ₩6,130 | ₩6,130 | ₩5,670 | ₩5,880 | -4.08% | 42.7만 |
|---|
| 2026.01.20 | ₩5,580 | ₩6,570 | ₩5,500 | ₩6,150 | +10.22% | 95.3만 |
|---|
| 2026.01.19 | ₩5,340 | ₩5,700 | ₩5,310 | ₩5,630 | +5.43% | 23.5만 |
|---|
| 2026.01.16 | ₩5,580 | ₩5,580 | ₩5,300 | ₩5,340 | -4.30% | 20.6만 |
|---|
| 2026.01.15 | ₩5,670 | ₩5,950 | ₩5,540 | ₩5,600 | -1.23% | 19.7만 |
|---|
| 2026.01.14 | ₩5,830 | ₩6,050 | ₩5,560 | ₩5,620 | -3.60% | 31만 |
|---|
| 2026.01.13 | ₩5,760 | ₩5,990 | ₩5,620 | ₩5,930 | +2.95% | 49만 |
|---|
| 2026.01.12 | ₩5,420 | ₩5,870 | ₩5,340 | ₩5,720 | +5.54% | 82.2만 |
|---|
| 2026.01.09 | ₩5,260 | ₩5,580 | ₩5,220 | ₩5,260 | 0.00% | 22.8만 |
|---|
| 2026.01.08 | ₩5,480 | ₩5,790 | ₩5,220 | ₩5,260 | -4.01% | 66.9만 |
|---|
| 2026.01.07 | ₩5,360 | ₩5,460 | ₩5,210 | ₩5,400 | +0.75% | 25.1만 |
|---|
| 2026.01.06 | ₩4,920 | ₩5,450 | ₩4,915 | ₩5,300 | +7.72% | 56.7만 |
|---|
| 2026.01.05 | ₩5,200 | ₩5,340 | ₩5,000 | ₩5,030 | -3.27% | 25만 |
|---|
| 2026.01.02 | ₩4,765 | ₩5,150 | ₩4,765 | ₩5,080 | +6.61% | 20.9만 |
|---|
| 2025.12.30 | ₩4,910 | ₩4,925 | ₩4,730 | ₩4,765 | -2.95% | 12.7만 |
|---|
| 2025.12.29 | ₩4,945 | ₩5,060 | ₩4,900 | ₩4,910 | -0.71% | 18만 |
|---|
| 2025.12.26 | ₩4,885 | ₩5,040 | ₩4,800 | ₩4,920 | +0.72% | 20만 |
|---|
| 2025.12.24 | ₩4,875 | ₩5,010 | ₩4,720 | ₩4,885 | +0.21% | 21.3만 |
|---|
| 2025.12.23 | ₩5,050 | ₩5,250 | ₩4,800 | ₩4,820 | -4.55% | 29.2만 |
|---|
| 2025.12.22 | ₩4,965 | ₩5,280 | ₩4,875 | ₩5,000 | +0.70% | 56.5만 |
|---|
| 2025.12.19 | ₩4,310 | ₩5,080 | ₩4,310 | ₩4,965 | +15.20% | 174.3만 |
|---|
| 2025.12.18 | ₩4,370 | ₩4,440 | ₩4,205 | ₩4,305 | -1.49% | 12.3만 |
|---|
| 2025.12.17 | ₩4,320 | ₩4,440 | ₩4,255 | ₩4,400 | +1.85% | 12.2만 |
|---|
| 2025.12.16 | ₩4,405 | ₩4,405 | ₩4,295 | ₩4,315 | -2.04% | 10.5만 |
|---|
| 2025.12.15 | ₩4,275 | ₩4,470 | ₩4,120 | ₩4,400 | +2.92% | 18.3만 |
|---|
| 2025.12.12 | ₩4,200 | ₩4,290 | ₩4,185 | ₩4,255 | +1.31% | 9.6만 |
|---|
| 2025.12.11 | ₩4,140 | ₩4,270 | ₩4,140 | ₩4,210 | +1.69% | 7.4만 |
|---|
| 2025.12.10 | ₩4,120 | ₩4,200 | ₩4,070 | ₩4,140 | +0.49% | 9.1만 |
|---|
| 2025.12.09 | ₩4,290 | ₩4,290 | ₩4,110 | ₩4,150 | -3.26% | 8.2만 |
|---|
| 2025.12.08 | ₩3,965 | ₩4,390 | ₩3,965 | ₩4,245 | +7.06% | 40.7만 |
|---|
| 2025.12.05 | ₩3,950 | ₩3,985 | ₩3,900 | ₩3,960 | +0.25% | 4.7만 |
|---|
| 2025.12.04 | ₩4,025 | ₩4,030 | ₩3,900 | ₩3,920 | -2.61% | 8.9만 |
|---|
| 2025.12.03 | ₩3,975 | ₩4,050 | ₩3,975 | ₩4,025 | +1.26% | 4.8만 |
|---|
| 2025.12.02 | ₩3,990 | ₩3,990 | ₩3,930 | ₩3,965 | -0.63% | 4만 |
|---|
| 2025.12.01 | ₩4,120 | ₩4,120 | ₩3,915 | ₩3,955 | -4.00% | 9.4만 |
|---|
| 2025.11.28 | ₩3,910 | ₩4,025 | ₩3,895 | ₩4,010 | +2.56% | 6.6만 |
|---|
| 2025.11.27 | ₩3,970 | ₩3,995 | ₩3,890 | ₩3,900 | -1.76% | 5.4만 |
|---|
| 2025.11.26 | ₩3,940 | ₩3,975 | ₩3,895 | ₩3,960 | +0.51% | 4.4만 |
|---|
| 2025.11.25 | ₩3,960 | ₩4,030 | ₩3,885 | ₩3,900 | -1.52% | 8.2만 |
|---|
| 2025.11.24 | ₩4,055 | ₩4,095 | ₩3,920 | ₩3,950 | -2.59% | 10.2만 |
|---|
| 2025.11.21 | ₩3,980 | ₩4,050 | ₩3,940 | ₩4,050 | +1.76% | 7.5만 |
|---|
| 2025.11.20 | ₩4,055 | ₩4,140 | ₩4,050 | ₩4,135 | +1.97% | 4.5만 |
|---|
| 2025.11.19 | ₩4,070 | ₩4,125 | ₩3,960 | ₩4,055 | -0.37% | 9.3만 |
|---|
| 2025.11.18 | ₩4,230 | ₩4,295 | ₩4,040 | ₩4,065 | -3.90% | 9.9만 |
|---|
| 2025.11.17 | ₩4,200 | ₩4,285 | ₩4,155 | ₩4,235 | +0.83% | 6.6만 |
|---|
| 2025.11.14 | ₩4,290 | ₩4,325 | ₩4,150 | ₩4,200 | -2.10% | 11.9만 |
|---|
| 2025.11.13 | ₩4,295 | ₩4,370 | ₩4,215 | ₩4,300 | +0.12% | 7.7만 |
|---|
| 2025.11.12 | ₩4,170 | ₩4,325 | ₩4,155 | ₩4,295 | +3.00% | 11.2만 |
|---|
| 2025.11.11 | ₩4,300 | ₩4,395 | ₩4,130 | ₩4,165 | -3.14% | 16.3만 |
|---|
| 2025.11.10 | ₩4,260 | ₩4,375 | ₩4,260 | ₩4,300 | +0.94% | 9.3만 |
|---|
| 2025.11.07 | ₩4,320 | ₩4,375 | ₩4,200 | ₩4,300 | -0.46% | 11.5만 |
|---|
| 2025.11.06 | ₩4,445 | ₩4,600 | ₩4,380 | ₩4,385 | -1.35% | 12.4만 |
|---|
| 2025.11.05 | ₩4,450 | ₩4,465 | ₩4,175 | ₩4,390 | -1.35% | 30.7만 |
|---|
| 2025.11.04 | ₩4,570 | ₩4,575 | ₩4,470 | ₩4,510 | -1.31% | 17.6만 |
|---|
| 2025.11.03 | ₩4,610 | ₩4,730 | ₩4,555 | ₩4,570 | -0.87% | 18.1만 |
|---|
| 2025.10.31 | ₩4,700 | ₩4,700 | ₩4,570 | ₩4,610 | -1.91% | 17만 |
|---|
| 2025.10.30 | ₩4,945 | ₩5,050 | ₩4,625 | ₩4,710 | -4.75% | 38.2만 |
|---|
| 2025.10.29 | ₩4,780 | ₩5,020 | ₩4,780 | ₩4,900 | +2.51% | 26.5만 |
|---|
| 2025.10.28 | ₩4,670 | ₩4,790 | ₩4,665 | ₩4,780 | +2.36% | 9.9만 |
|---|
| 2025.10.27 | ₩4,755 | ₩4,780 | ₩4,620 | ₩4,715 | -0.84% | 10.9만 |
|---|
| 2025.10.24 | ₩4,775 | ₩4,790 | ₩4,700 | ₩4,750 | -0.52% | 6.4만 |
|---|
| 2025.10.23 | ₩4,845 | ₩4,890 | ₩4,735 | ₩4,750 | -1.96% | 11.1만 |
|---|
| 2025.10.22 | ₩4,865 | ₩4,900 | ₩4,755 | ₩4,845 | -0.41% | 8.6만 |
|---|
| 2025.10.21 | ₩4,910 | ₩5,030 | ₩4,830 | ₩4,900 | -0.20% | 11.8만 |
|---|
| 2025.10.20 | ₩4,750 | ₩4,950 | ₩4,695 | ₩4,900 | +3.16% | 18만 |
|---|
| 2025.10.17 | ₩4,860 | ₩4,860 | ₩4,620 | ₩4,685 | -3.60% | 15.6만 |
|---|
| 2025.10.16 | ₩5,060 | ₩5,140 | ₩4,865 | ₩4,865 | -3.85% | 13만 |
|---|
| 2025.10.15 | ₩4,845 | ₩5,040 | ₩4,785 | ₩5,040 | +4.02% | 12.5만 |
|---|
| 2025.10.14 | ₩4,960 | ₩5,130 | ₩4,685 | ₩4,700 | -5.24% | 19.9만 |
|---|
| 2025.10.13 | ₩4,755 | ₩4,945 | ₩4,755 | ₩4,910 | +3.26% | 12.5만 |
|---|
| 2025.10.10 | ₩5,110 | ₩5,110 | ₩4,830 | ₩4,960 | -2.94% | 23.5만 |
|---|