시장 데이터를 불러오는 중
전체 종목
레드힐 바이오파마 ADR 과거 주가
Redhill Biopharma Ltd. - American Depositary Shares · RDHL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Redhill Biopharma Ltd. - American Depositary Shares · RDHL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩731 | ₩794 | ₩698 | ₩723 | -1.10% | 37.9만 |
| 2026.10.08 | ₩669 | ₩927 | ₩584 | ₩775 | +15.83% | 1575.4만 |
| 2026.10.07 | ₩632 | ₩665 | ₩632 | ₩636 | +0.64% | 3.6만 |
| 2026.10.06 | ₩664 | ₩671 | ₩637 | ₩649 | -2.22% | 5.8만 |
| 2026.10.05 | ₩671 | ₩682 | ₩657 | ₩661 | -1.40% | 9.1만 |
| 2026.10.02 | ₩691 | ₩691 | ₩655 | ₩671 | -2.91% | 13만 |
| 2026.10.01 | ₩624 | ₩660 | ₩624 | ₩644 | +3.23% | 55.6만 |
| 2026.09.30 | ₩644 | ₩672 | ₩643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩644 |
| 0.00% |
| 21.8만 |
| 2026.09.29 | ₩659 | ₩665 | ₩637 | ₩645 | -2.04% | 9.2만 |
|---|
| 2026.09.28 | ₩671 | ₩696 | ₩657 | ₩679 | +1.20% | 9만 |
|---|
| 2026.09.25 | ₩704 | ₩704 | ₩671 | ₩671 | -4.76% | 10.3만 |
|---|
| 2026.09.24 | ₩728 | ₩746 | ₩698 | ₩698 | -4.24% | 8.9만 |
|---|
| 2026.09.23 | ₩711 | ₩738 | ₩703 | ₩728 | +2.45% | 8만 |
|---|
| 2026.09.22 | ₩731 | ₩762 | ₩698 | ₩726 | -0.73% | 20.1만 |
|---|
| 2026.09.21 | ₩751 | ₩762 | ₩723 | ₩738 | -1.79% | 7.8만 |
|---|
| 2026.09.18 | ₩778 | ₩792 | ₩751 | ₩762 | -2.07% | 8.1만 |
|---|
| 2026.09.17 | ₩765 | ₩805 | ₩765 | ₩796 | +4.04% | 23.1만 |
|---|
| 2026.09.16 | ₩765 | ₩778 | ₩726 | ₩738 | -3.51% | 21.7만 |
|---|
| 2026.09.15 | ₩805 | ₩805 | ₩751 | ₩771 | -4.17% | 25.3만 |
|---|
| 2026.09.14 | ₩832 | ₩832 | ₩792 | ₩824 | -0.97% | 20.7만 |
|---|
| 2026.09.11 | ₩879 | ₩912 | ₩832 | ₩865 | -1.53% | 26.6만 |
|---|
| 2026.09.10 | ₩939 | ₩939 | ₩876 | ₩876 | -6.71% | 15.2만 |
|---|
| 2026.09.09 | ₩872 | ₩952 | ₩872 | ₩934 | +7.08% | 22.4만 |
|---|
| 2026.09.08 | ₩962 | ₩979 | ₩872 | ₩872 | -9.34% | 40.1만 |
|---|
| 2026.09.04 | ₩993 | ₩1,032 | ₩939 | ₩971 | -2.16% | 57.6만 |
|---|
| 2026.09.03 | ₩990 | ₩1,044 | ₩942 | ₩957 | -3.39% | 44.5만 |
|---|
| 2026.09.02 | ₩1,132 | ₩1,183 | ₩967 | ₩994 | -12.20% | 144만 |
|---|
| 2026.09.01 | ₩1,183 | ₩1,207 | ₩1,046 | ₩1,167 | -1.36% | 382.6만 |
|---|
| 2026.08.31 | ₩1,824 | ₩2,146 | ₩1,207 | ₩1,207 | -33.82% | 1억 |
|---|
| 2026.08.28 | ₩852 | ₩939 | ₩832 | ₩887 | +4.09% | 4.2만 |
|---|
| 2026.08.27 | ₩798 | ₩845 | ₩796 | ₩845 | +5.88% | 3.6만 |
|---|
| 2026.08.26 | ₩812 | ₩842 | ₩812 | ₩825 | +1.65% | 1.7만 |
|---|
| 2026.08.25 | ₩824 | ₩824 | ₩805 | ₩812 | -1.47% | 5천 |
|---|
| 2026.08.24 | ₩856 | ₩856 | ₩808 | ₩812 | -5.17% | 1.2만 |
|---|
| 2026.08.21 | ₩821 | ₩872 | ₩805 | ₩845 | +2.94% | 1.9만 |
|---|
| 2026.08.20 | ₩832 | ₩872 | ₩832 | ₩838 | +0.81% | 1.5만 |
|---|
| 2026.08.19 | ₩778 | ₩849 | ₩778 | ₩842 | +8.28% | 2.5만 |
|---|
| 2026.08.18 | ₩778 | ₩808 | ₩765 | ₩796 | +2.24% | 4만 |
|---|
| 2026.08.17 | ₩805 | ₩818 | ₩781 | ₩785 | -2.50% | 3.2만 |
|---|
| 2026.08.14 | ₩785 | ₩810 | ₩778 | ₩805 | +2.56% | 8.3천 |
|---|
| 2026.08.13 | ₩779 | ₩845 | ₩779 | ₩798 | +2.41% | 2.5만 |
|---|
| 2026.08.12 | ₩820 | ₩832 | ₩779 | ₩792 | -3.44% | 2.1만 |
|---|
| 2026.08.11 | ₩832 | ₩861 | ₩792 | ₩805 | -3.23% | 1.2만 |
|---|
| 2026.08.10 | ₩812 | ₩872 | ₩779 | ₩779 | -3.97% | 4.8만 |
|---|
| 2026.08.07 | ₩869 | ₩869 | ₩781 | ₩812 | -6.64% | 5.4만 |
|---|
| 2026.08.06 | ₩912 | ₩912 | ₩778 | ₩779 | -14.56% | 5.9만 |
|---|
| 2026.08.05 | ₩845 | ₩906 | ₩845 | ₩899 | +6.35% | 2.3만 |
|---|
| 2026.08.04 | ₩899 | ₩938 | ₩851 | ₩869 | -3.28% | 1.8만 |
|---|
| 2026.08.03 | ₩872 | ₩881 | ₩869 | ₩872 | 0.00% | 2.2만 |
|---|
| 2026.07.31 | ₩922 | ₩922 | ₩852 | ₩872 | -5.39% | 1.2만 |
|---|
| 2026.07.30 | ₩916 | ₩951 | ₩845 | ₩847 | -7.61% | 6.5만 |
|---|
| 2026.07.29 | ₩940 | ₩959 | ₩887 | ₩916 | -2.57% | 9.6만 |
|---|
| 2026.07.28 | ₩966 | ₩979 | ₩872 | ₩979 | +1.39% | 12.3만 |
|---|
| 2026.07.27 | ₩872 | ₩952 | ₩872 | ₩939 | +7.69% | 2.8만 |
|---|
| 2026.07.24 | ₩926 | ₩939 | ₩845 | ₩849 | -8.26% | 2만 |
|---|
| 2026.07.23 | ₩926 | ₩959 | ₩888 | ₩896 | -3.19% | 4.5천 |
|---|
| 2026.07.22 | ₩952 | ₩966 | ₩919 | ₩919 | -3.52% | 2.7만 |
|---|
| 2026.07.21 | ₩966 | ₩973 | ₩924 | ₩926 | -4.17% | 4.7만 |
|---|
| 2026.07.20 | ₩982 | ₩1,006 | ₩939 | ₩939 | -4.37% | 5.5만 |
|---|
| 2026.07.17 | ₩985 | ₩1,046 | ₩946 | ₩946 | -3.95% | 7만 |
|---|
| 2026.07.16 | ₩997 | ₩1,018 | ₩979 | ₩981 | -1.62% | 1.2만 |
|---|
| 2026.07.15 | ₩993 | ₩1,060 | ₩993 | ₩997 | +0.41% | 26.9만 |
|---|
| 2026.07.14 | ₩966 | ₩1,012 | ₩966 | ₩991 | +2.64% | 7.5만 |
|---|
| 2026.07.13 | ₩952 | ₩969 | ₩855 | ₩930 | -2.39% | 15.4만 |
|---|
| 2026.07.10 | ₩935 | ₩1,020 | ₩919 | ₩932 | -0.29% | 3.8만 |
|---|
| 2026.07.09 | ₩966 | ₩1,006 | ₩919 | ₩942 | -2.50% | 5.6만 |
|---|
| 2026.07.08 | ₩1,006 | ₩1,006 | ₩930 | ₩952 | -5.33% | 5.9만 |
|---|
| 2026.07.07 | ₩1,048 | ₩1,096 | ₩987 | ₩987 | -5.76% | 9.5만 |
|---|
| 2026.07.06 | ₩1,122 | ₩1,181 | ₩1,042 | ₩1,060 | -5.50% | 7.3만 |
|---|
| 2026.07.02 | ₩1,181 | ₩1,194 | ₩1,087 | ₩1,089 | -7.73% | 4.2만 |
|---|
| 2026.07.01 | ₩1,140 | ₩1,207 | ₩1,087 | ₩1,113 | -2.35% | 5.1만 |
|---|
| 2026.06.30 | ₩1,154 | ₩1,228 | ₩1,111 | ₩1,134 | -1.74% | 4.8만 |
|---|
| 2026.06.29 | ₩1,207 | ₩1,248 | ₩1,154 | ₩1,154 | -4.44% | 10.2만 |
|---|
| 2026.06.26 | ₩1,154 | ₩1,265 | ₩1,154 | ₩1,179 | +2.21% | 7.3만 |
|---|
| 2026.06.25 | ₩1,167 | ₩1,185 | ₩1,154 | ₩1,154 | -1.15% | 3만 |
|---|
| 2026.06.24 | ₩1,207 | ₩1,242 | ₩1,154 | ₩1,219 | +1.00% | 2.9만 |
|---|
| 2026.06.23 | ₩1,120 | ₩1,261 | ₩1,113 | ₩1,242 | +10.90% | 12.7만 |
|---|
| 2026.06.22 | ₩1,107 | ₩1,167 | ₩1,087 | ₩1,127 | +1.82% | 16.2만 |
|---|
| 2026.06.18 | ₩1,062 | ₩1,160 | ₩1,046 | ₩1,092 | +2.78% | 67.8만 |
|---|
| 2026.06.17 | ₩1,073 | ₩1,080 | ₩1,046 | ₩1,053 | -1.87% | 5.6만 |
|---|
| 2026.06.16 | ₩1,073 | ₩1,127 | ₩1,046 | ₩1,061 | -1.13% | 14.4만 |
|---|
| 2026.06.15 | ₩1,113 | ₩1,127 | ₩1,060 | ₩1,113 | 0.00% | 106.1만 |
|---|
| 2026.06.12 | ₩1,201 | ₩1,201 | ₩1,046 | ₩1,087 | -9.50% | 18.6만 |
|---|
| 2026.06.11 | ₩1,194 | ₩1,248 | ₩1,181 | ₩1,236 | +3.48% | 32.2만 |
|---|
| 2026.06.10 | ₩1,073 | ₩1,248 | ₩1,073 | ₩1,181 | +10.00% | 31.6만 |
|---|
| 2026.06.09 | ₩1,207 | ₩1,221 | ₩1,073 | ₩1,073 | -11.11% | 593.8만 |
|---|
| 2026.06.08 | ₩1,382 | ₩1,382 | ₩1,276 | ₩1,368 | -0.97% | 15.1만 |
|---|
| 2026.06.05 | ₩1,252 | ₩1,422 | ₩1,252 | ₩1,382 | +10.40% | 6.3만 |
|---|
| 2026.06.04 | ₩1,328 | ₩1,368 | ₩1,229 | ₩1,342 | +1.01% | 11.5만 |
|---|
| 2026.06.03 | ₩1,342 | ₩1,421 | ₩1,268 | ₩1,342 | 0.00% | 16.9만 |
|---|
| 2026.06.02 | ₩1,368 | ₩1,382 | ₩1,315 | ₩1,355 | -0.98% | 17.3만 |
|---|
| 2026.06.01 | ₩1,328 | ₩1,368 | ₩1,315 | ₩1,342 | +1.01% | 2.5만 |
|---|
| 2026.05.29 | ₩1,342 | ₩1,368 | ₩1,288 | ₩1,342 | 0.00% | 3.3만 |
|---|
| 2026.05.28 | ₩1,375 | ₩1,375 | ₩1,301 | ₩1,342 | -2.44% | 2.9만 |
|---|
| 2026.05.27 | ₩1,368 | ₩1,462 | ₩1,328 | ₩1,355 | -0.98% | 11.9만 |
|---|
| 2026.05.26 | ₩1,301 | ₩1,368 | ₩1,288 | ₩1,355 | +4.12% | 9만 |
|---|
| 2026.05.22 | ₩1,234 | ₩1,342 | ₩1,221 | ₩1,315 | +6.52% | 5.9만 |
|---|
| 2026.05.21 | ₩1,221 | ₩1,274 | ₩1,207 | ₩1,254 | +2.75% | 1.8만 |
|---|
| 2026.05.20 | ₩1,221 | ₩1,245 | ₩1,207 | ₩1,233 | +0.99% | 6.5만 |
|---|
| 2026.05.19 | ₩1,274 | ₩1,274 | ₩1,207 | ₩1,245 | -2.32% | 4.9만 |
|---|
| 2026.05.18 | ₩1,395 | ₩1,435 | ₩1,207 | ₩1,253 | -10.19% | 95.1만 |
|---|
| 2026.05.15 | ₩1,342 | ₩1,382 | ₩1,315 | ₩1,382 | +3.00% | 10.1만 |
|---|
| 2026.05.14 | ₩1,355 | ₩1,368 | ₩1,328 | ₩1,368 | +0.99% | 1.1만 |
|---|
| 2026.05.13 | ₩1,335 | ₩1,395 | ₩1,289 | ₩1,328 | -0.50% | 5.6만 |
|---|
| 2026.05.12 | ₩1,342 | ₩1,368 | ₩1,301 | ₩1,368 | +2.00% | 1.7만 |
|---|
| 2026.05.11 | ₩1,274 | ₩1,382 | ₩1,274 | ₩1,382 | +8.42% | 2.5만 |
|---|
| 2026.05.08 | ₩1,358 | ₩1,366 | ₩1,288 | ₩1,355 | -0.20% | 2만 |
|---|
| 2026.05.07 | ₩1,355 | ₩1,388 | ₩1,315 | ₩1,355 | 0.00% | 7.7만 |
|---|
| 2026.05.06 | ₩1,368 | ₩1,409 | ₩1,355 | ₩1,368 | 0.00% | 2.3만 |
|---|
| 2026.05.05 | ₩1,368 | ₩1,395 | ₩1,252 | ₩1,368 | 0.00% | 27.9만 |
|---|
| 2026.05.04 | ₩1,462 | ₩1,462 | ₩1,395 | ₩1,395 | -4.59% | 4.1만 |
|---|
| 2026.05.01 | ₩1,476 | ₩1,476 | ₩1,422 | ₩1,456 | -1.36% | 1.8만 |
|---|
| 2026.04.30 | ₩1,422 | ₩1,476 | ₩1,409 | ₩1,462 | +2.83% | 3.2만 |
|---|
| 2026.04.29 | ₩1,358 | ₩1,395 | ₩1,355 | ₩1,395 | +2.77% | 2.9만 |
|---|
| 2026.04.28 | ₩1,382 | ₩1,435 | ₩1,355 | ₩1,395 | +0.97% | 7.4만 |
|---|
| 2026.04.27 | ₩1,368 | ₩1,409 | ₩1,355 | ₩1,382 | +0.98% | 3.6만 |
|---|
| 2026.04.24 | ₩1,382 | ₩1,435 | ₩1,355 | ₩1,375 | -0.49% | 8.2만 |
|---|
| 2026.04.23 | ₩1,099 | ₩1,422 | ₩1,099 | ₩1,382 | +25.76% | 26.9만 |
|---|
| 2026.04.22 | ₩1,105 | ₩1,147 | ₩1,105 | ₩1,136 | +2.79% | 5.8만 |
|---|
| 2026.04.21 | ₩1,099 | ₩1,100 | ₩1,053 | ₩1,073 | -2.32% | 3.3만 |
|---|
| 2026.04.20 | ₩1,100 | ₩1,100 | ₩1,048 | ₩1,061 | -3.54% | 1.1만 |
|---|
| 2026.04.17 | ₩1,120 | ₩1,120 | ₩1,046 | ₩1,076 | -3.95% | 5.6만 |
|---|
| 2026.04.16 | ₩1,122 | ₩1,146 | ₩1,052 | ₩1,053 | -6.10% | 1.3만 |
|---|
| 2026.04.15 | ₩1,087 | ₩1,127 | ₩1,087 | ₩1,091 | +0.37% | 1.6만 |
|---|
| 2026.04.14 | ₩1,139 | ₩1,139 | ₩1,073 | ₩1,087 | -4.59% | 2.2만 |
|---|
| 2026.04.13 | ₩1,087 | ₩1,116 | ₩1,046 | ₩1,091 | +0.37% | 4.7만 |
|---|
| 2026.04.10 | ₩1,174 | ₩1,174 | ₩1,087 | ₩1,107 | -5.71% | 2.6만 |
|---|
| 2026.04.09 | ₩1,134 | ₩1,154 | ₩1,092 | ₩1,115 | -1.66% | 1.1만 |
|---|
| 2026.04.08 | ₩1,087 | ₩1,087 | ₩1,069 | ₩1,073 | -1.23% | 2.5만 |
|---|
| 2026.04.07 | ₩1,087 | ₩1,093 | ₩1,073 | ₩1,073 | -1.23% | 1.1만 |
|---|
| 2026.04.06 | ₩1,123 | ₩1,154 | ₩1,073 | ₩1,112 | -0.96% | 3만 |
|---|
| 2026.04.02 | ₩1,088 | ₩1,101 | ₩1,053 | ₩1,072 | -1.48% | 1.3만 |
|---|
| 2026.04.01 | ₩1,006 | ₩1,124 | ₩1,006 | ₩1,091 | +8.40% | 2.5만 |
|---|
| 2026.03.31 | ₩1,020 | ₩1,021 | ₩954 | ₩999 | -1.97% | 2.6만 |
|---|
| 2026.03.30 | ₩1,060 | ₩1,060 | ₩952 | ₩999 | -5.70% | 5.1만 |
|---|
| 2026.03.27 | ₩1,113 | ₩1,113 | ₩1,006 | ₩1,006 | -9.64% | 2.9만 |
|---|
| 2026.03.26 | ₩1,119 | ₩1,160 | ₩1,046 | ₩1,048 | -6.35% | 3.1만 |
|---|
| 2026.03.25 | ₩1,170 | ₩1,194 | ₩1,127 | ₩1,194 | +2.06% | 1.9만 |
|---|
| 2026.03.24 | ₩1,194 | ₩1,194 | ₩1,167 | ₩1,194 | 0.00% | 7.3천 |
|---|
| 2026.03.23 | ₩1,207 | ₩1,207 | ₩1,124 | ₩1,174 | -2.78% | 1.2만 |
|---|
| 2026.03.20 | ₩1,147 | ₩1,181 | ₩1,142 | ₩1,179 | +2.81% | 6.5천 |
|---|
| 2026.03.19 | ₩1,181 | ₩1,191 | ₩1,140 | ₩1,191 | +0.91% | 9.2천 |
|---|
| 2026.03.18 | ₩1,189 | ₩1,189 | ₩1,113 | ₩1,134 | -4.63% | 1.2만 |
|---|
| 2026.03.17 | ₩1,151 | ₩1,174 | ₩1,127 | ₩1,174 | +1.98% | 2.7만 |
|---|
| 2026.03.16 | ₩1,132 | ₩1,144 | ₩1,127 | ₩1,144 | +1.07% | 8.5천 |
|---|
| 2026.03.13 | ₩1,163 | ₩1,207 | ₩1,163 | ₩1,167 | +0.35% | 8.9천 |
|---|
| 2026.03.12 | ₩1,127 | ₩1,234 | ₩1,073 | ₩1,181 | +4.76% | 8.5만 |
|---|
| 2026.03.11 | ₩1,181 | ₩1,194 | ₩1,151 | ₩1,179 | -0.11% | 4.3만 |
|---|
| 2026.03.10 | ₩1,261 | ₩1,261 | ₩1,183 | ₩1,207 | -4.26% | 3.7만 |
|---|
| 2026.03.09 | ₩1,234 | ₩1,274 | ₩1,207 | ₩1,240 | +0.43% | 8.4천 |
|---|
| 2026.03.06 | ₩1,261 | ₩1,281 | ₩1,221 | ₩1,234 | -2.13% | 1.5만 |
|---|
| 2026.03.05 | ₩1,288 | ₩1,301 | ₩1,228 | ₩1,269 | -1.46% | 2.9만 |
|---|
| 2026.03.04 | ₩1,274 | ₩1,274 | ₩1,207 | ₩1,261 | -1.05% | 1.2만 |
|---|
| 2026.03.03 | ₩1,234 | ₩1,274 | ₩1,181 | ₩1,274 | +3.26% | 5만 |
|---|
| 2026.03.02 | ₩1,301 | ₩1,301 | ₩1,221 | ₩1,248 | -4.12% | 5.9만 |
|---|
| 2026.02.27 | ₩1,315 | ₩1,328 | ₩1,252 | ₩1,301 | -1.02% | 1.8만 |
|---|
| 2026.02.26 | ₩1,328 | ₩1,346 | ₩1,277 | ₩1,315 | -1.01% | 2.4만 |
|---|
| 2026.02.25 | ₩1,342 | ₩1,435 | ₩1,274 | ₩1,288 | -4.00% | 36.5만 |
|---|
| 2026.02.24 | ₩1,315 | ₩1,368 | ₩1,315 | ₩1,328 | +1.02% | 2만 |
|---|
| 2026.02.23 | ₩1,315 | ₩1,342 | ₩1,274 | ₩1,288 | -2.04% | 1.8만 |
|---|
| 2026.02.20 | ₩1,342 | ₩1,375 | ₩1,315 | ₩1,319 | -1.70% | 1.8만 |
|---|
| 2026.02.19 | ₩1,315 | ₩1,422 | ₩1,315 | ₩1,382 | +5.10% | 1.6만 |
|---|
| 2026.02.18 | ₩1,422 | ₩1,422 | ₩1,335 | ₩1,335 | -6.13% | 7.4천 |
|---|
| 2026.02.17 | ₩1,368 | ₩1,391 | ₩1,316 | ₩1,368 | 0.00% | 3.1만 |
|---|
| 2026.02.13 | ₩1,368 | ₩1,435 | ₩1,315 | ₩1,342 | -1.96% | 3.1만 |
|---|
| 2026.02.12 | ₩1,355 | ₩1,368 | ₩1,288 | ₩1,321 | -2.48% | 9.3천 |
|---|
| 2026.02.11 | ₩1,329 | ₩1,333 | ₩1,288 | ₩1,288 | -3.13% | 2.1만 |
|---|
| 2026.02.10 | ₩1,476 | ₩1,476 | ₩1,288 | ₩1,339 | -9.27% | 8.5만 |
|---|
| 2026.02.09 | ₩1,435 | ₩1,435 | ₩1,342 | ₩1,415 | -1.40% | 2.8만 |
|---|
| 2026.02.06 | ₩1,409 | ₩1,490 | ₩1,382 | ₩1,435 | +1.90% | 3.7만 |
|---|
| 2026.02.05 | ₩1,462 | ₩1,476 | ₩1,342 | ₩1,382 | -5.50% | 4.6만 |
|---|
| 2026.02.04 | ₩1,511 | ₩1,543 | ₩1,395 | ₩1,422 | -5.86% | 6만 |
|---|
| 2026.02.03 | ₩1,543 | ₩1,570 | ₩1,489 | ₩1,503 | -2.61% | 3.5만 |
|---|
| 2026.02.02 | ₩1,634 | ₩1,634 | ₩1,543 | ₩1,543 | -5.58% | 6.1만 |
|---|
| 2026.01.30 | ₩1,638 | ₩1,744 | ₩1,610 | ₩1,637 | -0.08% | 3.2만 |
|---|
| 2026.01.29 | ₩1,677 | ₩1,717 | ₩1,610 | ₩1,704 | +1.60% | 4.2만 |
|---|
| 2026.01.28 | ₩1,757 | ₩1,784 | ₩1,710 | ₩1,731 | -1.53% | 2.2만 |
|---|
| 2026.01.27 | ₩1,838 | ₩1,838 | ₩1,690 | ₩1,784 | -2.92% | 8.2만 |
|---|
| 2026.01.26 | ₩1,757 | ₩1,807 | ₩1,731 | ₩1,757 | 0.00% | 1.6만 |
|---|
| 2026.01.23 | ₩1,757 | ₩1,824 | ₩1,744 | ₩1,824 | +3.82% | 2.7만 |
|---|
| 2026.01.22 | ₩1,757 | ₩1,865 | ₩1,744 | ₩1,784 | +1.53% | 13.5만 |
|---|
| 2026.01.21 | ₩1,771 | ₩1,858 | ₩1,731 | ₩1,811 | +2.27% | 32.3만 |
|---|
| 2026.01.20 | ₩1,744 | ₩1,865 | ₩1,744 | ₩1,757 | +0.77% | 7만 |
|---|
| 2026.01.16 | ₩1,704 | ₩1,865 | ₩1,698 | ₩1,824 | +7.09% | 8.7만 |
|---|
| 2026.01.15 | ₩1,613 | ₩1,784 | ₩1,611 | ₩1,757 | +8.99% | 10.3만 |
|---|
| 2026.01.14 | ₩1,677 | ₩1,677 | ₩1,623 | ₩1,650 | -1.60% | 8.5만 |
|---|
| 2026.01.13 | ₩1,690 | ₩1,690 | ₩1,610 | ₩1,664 | -1.59% | 2.2만 |
|---|
| 2026.01.12 | ₩1,677 | ₩1,717 | ₩1,570 | ₩1,704 | +1.60% | 15.5만 |
|---|
| 2026.01.09 | ₩1,790 | ₩1,808 | ₩1,677 | ₩1,704 | -4.80% | 7.5만 |
|---|
| 2026.01.08 | ₩1,637 | ₩1,851 | ₩1,637 | ₩1,798 | +9.84% | 23.8만 |
|---|
| 2026.01.07 | ₩1,757 | ₩1,849 | ₩1,623 | ₩1,637 | -6.87% | 29.5만 |
|---|
| 2026.01.06 | ₩1,798 | ₩1,892 | ₩1,744 | ₩1,838 | +2.24% | 71.5만 |
|---|
| 2026.01.05 | ₩1,610 | ₩1,905 | ₩1,596 | ₩1,878 | +16.67% | 2469.8만 |
|---|
| 2026.01.02 | ₩1,395 | ₩1,422 | ₩1,368 | ₩1,382 | -0.96% | 3.3만 |
|---|
| 2025.12.31 | ₩1,342 | ₩1,395 | ₩1,214 | ₩1,382 | +3.00% | 31.9만 |
|---|
| 2025.12.30 | ₩1,422 | ₩1,449 | ₩1,382 | ₩1,382 | -2.83% | 6.3만 |
|---|
| 2025.12.29 | ₩1,489 | ₩1,539 | ₩1,422 | ₩1,462 | -1.80% | 6만 |
|---|
| 2025.12.26 | ₩1,579 | ₩1,579 | ₩1,516 | ₩1,529 | -3.14% | 2.6만 |
|---|
| 2025.12.24 | ₩1,583 | ₩1,623 | ₩1,543 | ₩1,543 | -2.54% | 7.3만 |
|---|
| 2025.12.23 | ₩1,476 | ₩1,650 | ₩1,476 | ₩1,590 | +7.73% | 20만 |
|---|
| 2025.12.22 | ₩1,529 | ₩1,583 | ₩1,529 | ₩1,543 | +0.88% | 2.3만 |
|---|
| 2025.12.19 | ₩1,579 | ₩1,610 | ₩1,570 | ₩1,583 | +0.25% | 2만 |
|---|
| 2025.12.18 | ₩1,570 | ₩1,610 | ₩1,543 | ₩1,543 | -1.71% | 5.2만 |
|---|
| 2025.12.17 | ₩1,637 | ₩1,664 | ₩1,556 | ₩1,567 | -4.26% | 3.6만 |
|---|
| 2025.12.16 | ₩1,664 | ₩1,664 | ₩1,596 | ₩1,617 | -2.82% | 6.2만 |
|---|
| 2025.12.15 | ₩1,637 | ₩1,637 | ₩1,529 | ₩1,596 | -2.46% | 18.5만 |
|---|
| 2025.12.12 | ₩1,635 | ₩1,637 | ₩1,588 | ₩1,617 | -1.15% | 4.1만 |
|---|
| 2025.12.11 | ₩1,602 | ₩1,611 | ₩1,583 | ₩1,610 | +0.50% | 2.6만 |
|---|
| 2025.12.10 | ₩1,614 | ₩1,690 | ₩1,610 | ₩1,637 | +1.41% | 7.8만 |
|---|
| 2025.12.09 | ₩1,570 | ₩1,610 | ₩1,570 | ₩1,610 | +2.56% | 4.2만 |
|---|
| 2025.12.08 | ₩1,596 | ₩1,610 | ₩1,556 | ₩1,596 | 0.00% | 2.9만 |
|---|
| 2025.12.05 | ₩1,596 | ₩1,610 | ₩1,583 | ₩1,610 | +0.84% | 6만 |
|---|
| 2025.12.04 | ₩1,596 | ₩1,610 | ₩1,556 | ₩1,610 | +0.84% | 4.1만 |
|---|
| 2025.12.03 | ₩1,556 | ₩1,610 | ₩1,528 | ₩1,570 | +0.86% | 2.5만 |
|---|
| 2025.12.02 | ₩1,623 | ₩1,637 | ₩1,570 | ₩1,596 | -1.65% | 8.8만 |
|---|
| 2025.12.01 | ₩1,610 | ₩1,677 | ₩1,610 | ₩1,664 | +3.33% | 12.3만 |
|---|
| 2025.11.28 | ₩1,449 | ₩1,677 | ₩1,435 | ₩1,610 | +11.11% | 12.2만 |
|---|
| 2025.11.26 | ₩1,476 | ₩1,489 | ₩1,449 | ₩1,462 | -0.91% | 6.9만 |
|---|
| 2025.11.25 | ₩1,382 | ₩1,489 | ₩1,382 | ₩1,489 | +7.77% | 8.3만 |
|---|
| 2025.11.24 | ₩1,435 | ₩1,435 | ₩1,355 | ₩1,382 | -3.74% | 13.9만 |
|---|
| 2025.11.21 | ₩1,382 | ₩1,435 | ₩1,382 | ₩1,435 | +3.88% | 7.8만 |
|---|
| 2025.11.20 | ₩1,409 | ₩1,435 | ₩1,355 | ₩1,395 | -0.95% | 13.8만 |
|---|
| 2025.11.19 | ₩1,395 | ₩1,422 | ₩1,355 | ₩1,395 | 0.00% | 3.6만 |
|---|
| 2025.11.18 | ₩1,422 | ₩1,449 | ₩1,368 | ₩1,422 | 0.00% | 5.1만 |
|---|
| 2025.11.17 | ₩1,449 | ₩1,449 | ₩1,382 | ₩1,395 | -3.70% | 6.5만 |
|---|
| 2025.11.14 | ₩1,462 | ₩1,462 | ₩1,435 | ₩1,435 | -1.83% | 6.6만 |
|---|
| 2025.11.13 | ₩1,435 | ₩1,489 | ₩1,422 | ₩1,435 | 0.00% | 9.1만 |
|---|
| 2025.11.12 | ₩1,422 | ₩1,476 | ₩1,382 | ₩1,435 | +0.94% | 10만 |
|---|
| 2025.11.11 | ₩1,435 | ₩1,443 | ₩1,368 | ₩1,368 | -4.67% | 20.2만 |
|---|
| 2025.11.10 | ₩1,435 | ₩1,476 | ₩1,409 | ₩1,435 | 0.00% | 25.7만 |
|---|
| 2025.11.07 | ₩1,462 | ₩1,556 | ₩1,435 | ₩1,529 | +4.59% | 18.5만 |
|---|
| 2025.11.06 | ₩1,462 | ₩1,690 | ₩1,395 | ₩1,556 | +6.42% | 59.4만 |
|---|
| 2025.11.05 | ₩1,731 | ₩1,865 | ₩1,395 | ₩1,489 | -13.95% | 2701.3만 |
|---|
| 2025.11.04 | ₩1,664 | ₩2,146 | ₩1,435 | ₩1,449 | -12.90% | 113.1만 |
|---|
| 2025.11.03 | ₩1,757 | ₩1,808 | ₩1,677 | ₩1,704 | -3.05% | 6.6만 |
|---|
| 2025.10.31 | ₩1,838 | ₩1,851 | ₩1,744 | ₩1,744 | -5.11% | 9.6만 |
|---|
| 2025.10.30 | ₩2,006 | ₩2,066 | ₩1,811 | ₩1,811 | -9.70% | 10만 |
|---|
| 2025.10.29 | ₩2,066 | ₩2,079 | ₩1,918 | ₩1,959 | -5.19% | 8만 |
|---|
| 2025.10.28 | ₩2,106 | ₩2,124 | ₩2,012 | ₩2,053 | -2.55% | 11.9만 |
|---|
| 2025.10.27 | ₩2,240 | ₩2,240 | ₩2,093 | ₩2,106 | -5.99% | 9만 |
|---|
| 2025.10.24 | ₩2,281 | ₩2,344 | ₩2,200 | ₩2,200 | -3.53% | 12.5만 |
|---|
| 2025.10.23 | ₩2,227 | ₩2,442 | ₩2,227 | ₩2,321 | +4.22% | 12만 |
|---|
| 2025.10.22 | ₩2,240 | ₩2,549 | ₩2,227 | ₩2,334 | +4.19% | 35.5만 |
|---|
| 2025.10.21 | ₩2,348 | ₩2,536 | ₩2,200 | ₩2,415 | +2.86% | 55.9만 |
|---|
| 2025.10.20 | ₩2,710 | ₩2,871 | ₩2,254 | ₩2,321 | -14.36% | 2498.6만 |
|---|
| 2025.10.17 | ₩2,106 | ₩2,120 | ₩2,012 | ₩2,012 | -4.46% | 5.6만 |
|---|
| 2025.10.16 | ₩2,160 | ₩2,199 | ₩2,079 | ₩2,106 | -2.48% | 3.8만 |
|---|
| 2025.10.15 | ₩2,200 | ₩2,200 | ₩2,079 | ₩2,133 | -3.05% | 4.3만 |
|---|
| 2025.10.14 | ₩2,214 | ₩2,214 | ₩2,133 | ₩2,160 | -2.42% | 6.3만 |
|---|
| 2025.10.13 | ₩2,281 | ₩2,332 | ₩2,133 | ₩2,187 | -4.12% | 11.9만 |
|---|
| 2025.10.10 | ₩2,482 | ₩2,542 | ₩2,267 | ₩2,281 | -8.11% | 7.1만 |
|---|