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 | ₩730 | ₩793 | ₩696 | ₩722 | -1.10% | 37.9만 |
| 2026.10.08 | ₩668 | ₩925 | ₩583 | ₩774 | +15.83% | 1575.4만 |
| 2026.10.07 | ₩631 | ₩664 | ₩631 | ₩635 | +0.64% | 3.6만 |
| 2026.10.06 | ₩663 | ₩670 | ₩636 | ₩648 | -2.22% | 5.8만 |
| 2026.10.05 | ₩670 | ₩680 | ₩656 | ₩660 | -1.40% | 9.1만 |
| 2026.10.02 | ₩690 | ₩690 | ₩654 | ₩670 | -2.91% | 13만 |
| 2026.10.01 | ₩623 | ₩659 | ₩623 | ₩643 | +3.23% | 55.6만 |
| 2026.09.30 | ₩643 | ₩671 | ₩642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩643 |
| 0.00% |
| 21.8만 |
| 2026.09.29 | ₩658 | ₩664 | ₩636 | ₩644 | -2.04% | 9.2만 |
|---|
| 2026.09.28 | ₩670 | ₩695 | ₩656 | ₩678 | +1.20% | 9만 |
|---|
| 2026.09.25 | ₩703 | ₩703 | ₩670 | ₩670 | -4.76% | 10.3만 |
|---|
| 2026.09.24 | ₩727 | ₩745 | ₩696 | ₩696 | -4.24% | 8.9만 |
|---|
| 2026.09.23 | ₩710 | ₩737 | ₩702 | ₩727 | +2.45% | 8만 |
|---|
| 2026.09.22 | ₩730 | ₩761 | ₩696 | ₩725 | -0.73% | 20.1만 |
|---|
| 2026.09.21 | ₩750 | ₩761 | ₩722 | ₩737 | -1.79% | 7.8만 |
|---|
| 2026.09.18 | ₩777 | ₩790 | ₩750 | ₩761 | -2.07% | 8.1만 |
|---|
| 2026.09.17 | ₩763 | ₩804 | ₩763 | ₩794 | +4.04% | 23.1만 |
|---|
| 2026.09.16 | ₩763 | ₩777 | ₩725 | ₩737 | -3.51% | 21.7만 |
|---|
| 2026.09.15 | ₩804 | ₩804 | ₩750 | ₩770 | -4.17% | 25.3만 |
|---|
| 2026.09.14 | ₩830 | ₩830 | ₩790 | ₩822 | -0.97% | 20.7만 |
|---|
| 2026.09.11 | ₩877 | ₩911 | ₩830 | ₩864 | -1.53% | 26.6만 |
|---|
| 2026.09.10 | ₩938 | ₩938 | ₩875 | ₩875 | -6.71% | 15.2만 |
|---|
| 2026.09.09 | ₩871 | ₩951 | ₩871 | ₩932 | +7.08% | 22.4만 |
|---|
| 2026.09.08 | ₩960 | ₩978 | ₩871 | ₩871 | -9.34% | 40.1만 |
|---|
| 2026.09.04 | ₩991 | ₩1,030 | ₩938 | ₩970 | -2.16% | 57.6만 |
|---|
| 2026.09.03 | ₩988 | ₩1,042 | ₩940 | ₩955 | -3.39% | 44.5만 |
|---|
| 2026.09.02 | ₩1,130 | ₩1,181 | ₩966 | ₩992 | -12.20% | 144만 |
|---|
| 2026.09.01 | ₩1,181 | ₩1,205 | ₩1,045 | ₩1,165 | -1.36% | 382.6만 |
|---|
| 2026.08.31 | ₩1,821 | ₩2,143 | ₩1,205 | ₩1,205 | -33.82% | 1억 |
|---|
| 2026.08.28 | ₩850 | ₩938 | ₩830 | ₩885 | +4.09% | 4.2만 |
|---|
| 2026.08.27 | ₩797 | ₩844 | ₩794 | ₩844 | +5.88% | 3.6만 |
|---|
| 2026.08.26 | ₩810 | ₩841 | ₩810 | ₩824 | +1.65% | 1.7만 |
|---|
| 2026.08.25 | ₩822 | ₩822 | ₩804 | ₩810 | -1.47% | 5천 |
|---|
| 2026.08.24 | ₩854 | ₩854 | ₩806 | ₩810 | -5.17% | 1.2만 |
|---|
| 2026.08.21 | ₩820 | ₩871 | ₩804 | ₩844 | +2.94% | 1.9만 |
|---|
| 2026.08.20 | ₩830 | ₩871 | ₩830 | ₩837 | +0.81% | 1.5만 |
|---|
| 2026.08.19 | ₩777 | ₩848 | ₩777 | ₩841 | +8.28% | 2.5만 |
|---|
| 2026.08.18 | ₩777 | ₩806 | ₩763 | ₩794 | +2.24% | 4만 |
|---|
| 2026.08.17 | ₩804 | ₩817 | ₩779 | ₩783 | -2.50% | 3.2만 |
|---|
| 2026.08.14 | ₩783 | ₩809 | ₩777 | ₩804 | +2.56% | 8.3천 |
|---|
| 2026.08.13 | ₩778 | ₩844 | ₩778 | ₩797 | +2.41% | 2.5만 |
|---|
| 2026.08.12 | ₩818 | ₩830 | ₩778 | ₩790 | -3.44% | 2.1만 |
|---|
| 2026.08.11 | ₩830 | ₩860 | ₩790 | ₩804 | -3.23% | 1.2만 |
|---|
| 2026.08.10 | ₩810 | ₩871 | ₩778 | ₩778 | -3.97% | 4.8만 |
|---|
| 2026.08.07 | ₩868 | ₩868 | ₩779 | ₩810 | -6.64% | 5.4만 |
|---|
| 2026.08.06 | ₩911 | ₩911 | ₩777 | ₩778 | -14.56% | 5.9만 |
|---|
| 2026.08.05 | ₩844 | ₩904 | ₩844 | ₩897 | +6.35% | 2.3만 |
|---|
| 2026.08.04 | ₩897 | ₩936 | ₩849 | ₩868 | -3.28% | 1.8만 |
|---|
| 2026.08.03 | ₩871 | ₩880 | ₩868 | ₩871 | 0.00% | 2.2만 |
|---|
| 2026.07.31 | ₩920 | ₩920 | ₩850 | ₩871 | -5.39% | 1.2만 |
|---|
| 2026.07.30 | ₩915 | ₩950 | ₩844 | ₩845 | -7.61% | 6.5만 |
|---|
| 2026.07.29 | ₩939 | ₩958 | ₩885 | ₩915 | -2.57% | 9.6만 |
|---|
| 2026.07.28 | ₩964 | ₩978 | ₩871 | ₩978 | +1.39% | 12.3만 |
|---|
| 2026.07.27 | ₩871 | ₩951 | ₩871 | ₩938 | +7.69% | 2.8만 |
|---|
| 2026.07.24 | ₩924 | ₩938 | ₩844 | ₩848 | -8.26% | 2만 |
|---|
| 2026.07.23 | ₩924 | ₩958 | ₩887 | ₩895 | -3.19% | 4.5천 |
|---|
| 2026.07.22 | ₩951 | ₩964 | ₩917 | ₩917 | -3.52% | 2.7만 |
|---|
| 2026.07.21 | ₩964 | ₩971 | ₩923 | ₩924 | -4.17% | 4.7만 |
|---|
| 2026.07.20 | ₩980 | ₩1,004 | ₩938 | ₩938 | -4.37% | 5.5만 |
|---|
| 2026.07.17 | ₩983 | ₩1,045 | ₩944 | ₩944 | -3.95% | 7만 |
|---|
| 2026.07.16 | ₩995 | ₩1,017 | ₩978 | ₩979 | -1.62% | 1.2만 |
|---|
| 2026.07.15 | ₩991 | ₩1,058 | ₩991 | ₩995 | +0.41% | 26.9만 |
|---|
| 2026.07.14 | ₩964 | ₩1,010 | ₩964 | ₩990 | +2.64% | 7.5만 |
|---|
| 2026.07.13 | ₩951 | ₩967 | ₩853 | ₩928 | -2.39% | 15.4만 |
|---|
| 2026.07.10 | ₩933 | ₩1,018 | ₩917 | ₩931 | -0.29% | 3.8만 |
|---|
| 2026.07.09 | ₩964 | ₩1,004 | ₩917 | ₩940 | -2.50% | 5.6만 |
|---|
| 2026.07.08 | ₩1,004 | ₩1,004 | ₩928 | ₩951 | -5.33% | 5.9만 |
|---|
| 2026.07.07 | ₩1,046 | ₩1,094 | ₩986 | ₩986 | -5.76% | 9.5만 |
|---|
| 2026.07.06 | ₩1,120 | ₩1,179 | ₩1,041 | ₩1,058 | -5.50% | 7.3만 |
|---|
| 2026.07.02 | ₩1,179 | ₩1,192 | ₩1,085 | ₩1,088 | -7.73% | 4.2만 |
|---|
| 2026.07.01 | ₩1,138 | ₩1,205 | ₩1,085 | ₩1,112 | -2.35% | 5.1만 |
|---|
| 2026.06.30 | ₩1,152 | ₩1,225 | ₩1,109 | ₩1,132 | -1.74% | 4.8만 |
|---|
| 2026.06.29 | ₩1,205 | ₩1,246 | ₩1,152 | ₩1,152 | -4.44% | 10.2만 |
|---|
| 2026.06.26 | ₩1,152 | ₩1,263 | ₩1,152 | ₩1,177 | +2.21% | 7.3만 |
|---|
| 2026.06.25 | ₩1,165 | ₩1,183 | ₩1,152 | ₩1,152 | -1.15% | 3만 |
|---|
| 2026.06.24 | ₩1,205 | ₩1,240 | ₩1,152 | ₩1,217 | +1.00% | 2.9만 |
|---|
| 2026.06.23 | ₩1,118 | ₩1,259 | ₩1,112 | ₩1,240 | +10.90% | 12.7만 |
|---|
| 2026.06.22 | ₩1,105 | ₩1,165 | ₩1,085 | ₩1,125 | +1.82% | 16.2만 |
|---|
| 2026.06.18 | ₩1,061 | ₩1,159 | ₩1,045 | ₩1,090 | +2.78% | 67.8만 |
|---|
| 2026.06.17 | ₩1,071 | ₩1,078 | ₩1,045 | ₩1,051 | -1.87% | 5.6만 |
|---|
| 2026.06.16 | ₩1,071 | ₩1,125 | ₩1,045 | ₩1,059 | -1.13% | 14.4만 |
|---|
| 2026.06.15 | ₩1,112 | ₩1,125 | ₩1,058 | ₩1,112 | 0.00% | 106.1만 |
|---|
| 2026.06.12 | ₩1,199 | ₩1,199 | ₩1,045 | ₩1,085 | -9.50% | 18.6만 |
|---|
| 2026.06.11 | ₩1,192 | ₩1,246 | ₩1,179 | ₩1,234 | +3.48% | 32.2만 |
|---|
| 2026.06.10 | ₩1,071 | ₩1,246 | ₩1,071 | ₩1,179 | +10.00% | 31.6만 |
|---|
| 2026.06.09 | ₩1,205 | ₩1,219 | ₩1,071 | ₩1,071 | -11.11% | 593.8만 |
|---|
| 2026.06.08 | ₩1,379 | ₩1,379 | ₩1,274 | ₩1,366 | -0.97% | 15.1만 |
|---|
| 2026.06.05 | ₩1,250 | ₩1,420 | ₩1,250 | ₩1,379 | +10.40% | 6.3만 |
|---|
| 2026.06.04 | ₩1,326 | ₩1,366 | ₩1,227 | ₩1,339 | +1.01% | 11.5만 |
|---|
| 2026.06.03 | ₩1,339 | ₩1,418 | ₩1,266 | ₩1,339 | 0.00% | 16.9만 |
|---|
| 2026.06.02 | ₩1,366 | ₩1,379 | ₩1,313 | ₩1,353 | -0.98% | 17.3만 |
|---|
| 2026.06.01 | ₩1,326 | ₩1,366 | ₩1,313 | ₩1,339 | +1.01% | 2.5만 |
|---|
| 2026.05.29 | ₩1,339 | ₩1,366 | ₩1,286 | ₩1,339 | 0.00% | 3.3만 |
|---|
| 2026.05.28 | ₩1,373 | ₩1,373 | ₩1,299 | ₩1,339 | -2.44% | 2.9만 |
|---|
| 2026.05.27 | ₩1,366 | ₩1,460 | ₩1,326 | ₩1,353 | -0.98% | 11.9만 |
|---|
| 2026.05.26 | ₩1,299 | ₩1,366 | ₩1,286 | ₩1,353 | +4.12% | 9만 |
|---|
| 2026.05.22 | ₩1,232 | ₩1,339 | ₩1,219 | ₩1,313 | +6.52% | 5.9만 |
|---|
| 2026.05.21 | ₩1,219 | ₩1,272 | ₩1,205 | ₩1,252 | +2.75% | 1.8만 |
|---|
| 2026.05.20 | ₩1,219 | ₩1,243 | ₩1,205 | ₩1,231 | +0.99% | 6.5만 |
|---|
| 2026.05.19 | ₩1,272 | ₩1,272 | ₩1,205 | ₩1,243 | -2.32% | 4.9만 |
|---|
| 2026.05.18 | ₩1,393 | ₩1,433 | ₩1,205 | ₩1,251 | -10.19% | 95.1만 |
|---|
| 2026.05.15 | ₩1,339 | ₩1,379 | ₩1,313 | ₩1,379 | +3.00% | 10.1만 |
|---|
| 2026.05.14 | ₩1,353 | ₩1,366 | ₩1,326 | ₩1,366 | +0.99% | 1.1만 |
|---|
| 2026.05.13 | ₩1,333 | ₩1,393 | ₩1,287 | ₩1,326 | -0.50% | 5.6만 |
|---|
| 2026.05.12 | ₩1,339 | ₩1,366 | ₩1,299 | ₩1,366 | +2.00% | 1.7만 |
|---|
| 2026.05.11 | ₩1,272 | ₩1,379 | ₩1,272 | ₩1,379 | +8.42% | 2.5만 |
|---|
| 2026.05.08 | ₩1,355 | ₩1,363 | ₩1,286 | ₩1,353 | -0.20% | 2만 |
|---|
| 2026.05.07 | ₩1,353 | ₩1,386 | ₩1,313 | ₩1,353 | 0.00% | 7.7만 |
|---|
| 2026.05.06 | ₩1,366 | ₩1,406 | ₩1,353 | ₩1,366 | 0.00% | 2.3만 |
|---|
| 2026.05.05 | ₩1,366 | ₩1,393 | ₩1,250 | ₩1,366 | 0.00% | 27.9만 |
|---|
| 2026.05.04 | ₩1,460 | ₩1,460 | ₩1,393 | ₩1,393 | -4.59% | 4.1만 |
|---|
| 2026.05.01 | ₩1,473 | ₩1,473 | ₩1,420 | ₩1,453 | -1.36% | 1.8만 |
|---|
| 2026.04.30 | ₩1,420 | ₩1,473 | ₩1,406 | ₩1,460 | +2.83% | 3.2만 |
|---|
| 2026.04.29 | ₩1,355 | ₩1,393 | ₩1,353 | ₩1,393 | +2.77% | 2.9만 |
|---|
| 2026.04.28 | ₩1,379 | ₩1,433 | ₩1,353 | ₩1,393 | +0.97% | 7.4만 |
|---|
| 2026.04.27 | ₩1,366 | ₩1,406 | ₩1,353 | ₩1,379 | +0.98% | 3.6만 |
|---|
| 2026.04.24 | ₩1,379 | ₩1,433 | ₩1,353 | ₩1,373 | -0.49% | 8.2만 |
|---|
| 2026.04.23 | ₩1,097 | ₩1,420 | ₩1,097 | ₩1,379 | +25.76% | 26.9만 |
|---|
| 2026.04.22 | ₩1,104 | ₩1,145 | ₩1,104 | ₩1,134 | +2.79% | 5.8만 |
|---|
| 2026.04.21 | ₩1,097 | ₩1,098 | ₩1,051 | ₩1,071 | -2.32% | 3.3만 |
|---|
| 2026.04.20 | ₩1,098 | ₩1,098 | ₩1,046 | ₩1,059 | -3.54% | 1.1만 |
|---|
| 2026.04.17 | ₩1,118 | ₩1,118 | ₩1,045 | ₩1,074 | -3.95% | 5.6만 |
|---|
| 2026.04.16 | ₩1,120 | ₩1,144 | ₩1,050 | ₩1,051 | -6.10% | 1.3만 |
|---|
| 2026.04.15 | ₩1,085 | ₩1,125 | ₩1,085 | ₩1,089 | +0.37% | 1.6만 |
|---|
| 2026.04.14 | ₩1,137 | ₩1,137 | ₩1,071 | ₩1,085 | -4.59% | 2.2만 |
|---|
| 2026.04.13 | ₩1,085 | ₩1,114 | ₩1,045 | ₩1,089 | +0.37% | 4.7만 |
|---|
| 2026.04.10 | ₩1,172 | ₩1,172 | ₩1,085 | ₩1,105 | -5.71% | 2.6만 |
|---|
| 2026.04.09 | ₩1,132 | ₩1,152 | ₩1,090 | ₩1,113 | -1.66% | 1.1만 |
|---|
| 2026.04.08 | ₩1,085 | ₩1,085 | ₩1,067 | ₩1,071 | -1.23% | 2.5만 |
|---|
| 2026.04.07 | ₩1,085 | ₩1,092 | ₩1,071 | ₩1,071 | -1.23% | 1.1만 |
|---|
| 2026.04.06 | ₩1,121 | ₩1,152 | ₩1,071 | ₩1,110 | -0.96% | 3만 |
|---|
| 2026.04.02 | ₩1,086 | ₩1,100 | ₩1,051 | ₩1,070 | -1.48% | 1.3만 |
|---|
| 2026.04.01 | ₩1,004 | ₩1,122 | ₩1,004 | ₩1,089 | +8.40% | 2.5만 |
|---|
| 2026.03.31 | ₩1,018 | ₩1,019 | ₩952 | ₩998 | -1.97% | 2.6만 |
|---|
| 2026.03.30 | ₩1,058 | ₩1,058 | ₩951 | ₩998 | -5.70% | 5.1만 |
|---|
| 2026.03.27 | ₩1,112 | ₩1,112 | ₩1,004 | ₩1,004 | -9.64% | 2.9만 |
|---|
| 2026.03.26 | ₩1,117 | ₩1,159 | ₩1,045 | ₩1,046 | -6.35% | 3.1만 |
|---|
| 2026.03.25 | ₩1,168 | ₩1,192 | ₩1,125 | ₩1,192 | +2.06% | 1.9만 |
|---|
| 2026.03.24 | ₩1,192 | ₩1,192 | ₩1,165 | ₩1,192 | 0.00% | 7.3천 |
|---|
| 2026.03.23 | ₩1,205 | ₩1,205 | ₩1,122 | ₩1,172 | -2.78% | 1.2만 |
|---|
| 2026.03.20 | ₩1,145 | ₩1,179 | ₩1,140 | ₩1,177 | +2.81% | 6.5천 |
|---|
| 2026.03.19 | ₩1,179 | ₩1,189 | ₩1,138 | ₩1,189 | +0.91% | 9.2천 |
|---|
| 2026.03.18 | ₩1,187 | ₩1,187 | ₩1,112 | ₩1,132 | -4.63% | 1.2만 |
|---|
| 2026.03.17 | ₩1,149 | ₩1,172 | ₩1,125 | ₩1,172 | +1.98% | 2.7만 |
|---|
| 2026.03.16 | ₩1,130 | ₩1,142 | ₩1,125 | ₩1,142 | +1.07% | 8.5천 |
|---|
| 2026.03.13 | ₩1,161 | ₩1,205 | ₩1,161 | ₩1,165 | +0.35% | 8.9천 |
|---|
| 2026.03.12 | ₩1,125 | ₩1,232 | ₩1,071 | ₩1,179 | +4.76% | 8.5만 |
|---|
| 2026.03.11 | ₩1,179 | ₩1,192 | ₩1,149 | ₩1,177 | -0.11% | 4.3만 |
|---|
| 2026.03.10 | ₩1,259 | ₩1,259 | ₩1,181 | ₩1,205 | -4.26% | 3.7만 |
|---|
| 2026.03.09 | ₩1,232 | ₩1,272 | ₩1,205 | ₩1,238 | +0.43% | 8.4천 |
|---|
| 2026.03.06 | ₩1,259 | ₩1,279 | ₩1,219 | ₩1,232 | -2.13% | 1.5만 |
|---|
| 2026.03.05 | ₩1,286 | ₩1,299 | ₩1,225 | ₩1,267 | -1.46% | 2.9만 |
|---|
| 2026.03.04 | ₩1,272 | ₩1,272 | ₩1,205 | ₩1,259 | -1.05% | 1.2만 |
|---|
| 2026.03.03 | ₩1,232 | ₩1,272 | ₩1,179 | ₩1,272 | +3.26% | 5만 |
|---|
| 2026.03.02 | ₩1,299 | ₩1,299 | ₩1,219 | ₩1,246 | -4.12% | 5.9만 |
|---|
| 2026.02.27 | ₩1,313 | ₩1,326 | ₩1,250 | ₩1,299 | -1.02% | 1.8만 |
|---|
| 2026.02.26 | ₩1,326 | ₩1,343 | ₩1,275 | ₩1,313 | -1.01% | 2.4만 |
|---|
| 2026.02.25 | ₩1,339 | ₩1,433 | ₩1,272 | ₩1,286 | -4.00% | 36.5만 |
|---|
| 2026.02.24 | ₩1,313 | ₩1,366 | ₩1,313 | ₩1,326 | +1.02% | 2만 |
|---|
| 2026.02.23 | ₩1,313 | ₩1,339 | ₩1,272 | ₩1,286 | -2.04% | 1.8만 |
|---|
| 2026.02.20 | ₩1,339 | ₩1,373 | ₩1,313 | ₩1,317 | -1.70% | 1.8만 |
|---|
| 2026.02.19 | ₩1,313 | ₩1,420 | ₩1,313 | ₩1,379 | +5.10% | 1.6만 |
|---|
| 2026.02.18 | ₩1,420 | ₩1,420 | ₩1,333 | ₩1,333 | -6.13% | 7.4천 |
|---|
| 2026.02.17 | ₩1,366 | ₩1,389 | ₩1,314 | ₩1,366 | 0.00% | 3.1만 |
|---|
| 2026.02.13 | ₩1,366 | ₩1,433 | ₩1,313 | ₩1,339 | -1.96% | 3.1만 |
|---|
| 2026.02.12 | ₩1,353 | ₩1,366 | ₩1,286 | ₩1,319 | -2.48% | 9.3천 |
|---|
| 2026.02.11 | ₩1,327 | ₩1,331 | ₩1,286 | ₩1,286 | -3.13% | 2.1만 |
|---|
| 2026.02.10 | ₩1,473 | ₩1,473 | ₩1,286 | ₩1,337 | -9.27% | 8.5만 |
|---|
| 2026.02.09 | ₩1,433 | ₩1,433 | ₩1,339 | ₩1,413 | -1.40% | 2.8만 |
|---|
| 2026.02.06 | ₩1,406 | ₩1,488 | ₩1,379 | ₩1,433 | +1.90% | 3.7만 |
|---|
| 2026.02.05 | ₩1,460 | ₩1,473 | ₩1,339 | ₩1,379 | -5.50% | 4.6만 |
|---|
| 2026.02.04 | ₩1,508 | ₩1,540 | ₩1,393 | ₩1,420 | -5.86% | 6만 |
|---|
| 2026.02.03 | ₩1,540 | ₩1,567 | ₩1,487 | ₩1,500 | -2.61% | 3.5만 |
|---|
| 2026.02.02 | ₩1,631 | ₩1,631 | ₩1,540 | ₩1,540 | -5.58% | 6.1만 |
|---|
| 2026.01.30 | ₩1,635 | ₩1,741 | ₩1,607 | ₩1,634 | -0.08% | 3.2만 |
|---|
| 2026.01.29 | ₩1,674 | ₩1,714 | ₩1,607 | ₩1,701 | +1.60% | 4.2만 |
|---|
| 2026.01.28 | ₩1,754 | ₩1,781 | ₩1,708 | ₩1,728 | -1.53% | 2.2만 |
|---|
| 2026.01.27 | ₩1,835 | ₩1,835 | ₩1,688 | ₩1,781 | -2.92% | 8.2만 |
|---|
| 2026.01.26 | ₩1,754 | ₩1,804 | ₩1,728 | ₩1,754 | 0.00% | 1.6만 |
|---|
| 2026.01.23 | ₩1,754 | ₩1,821 | ₩1,741 | ₩1,821 | +3.82% | 2.7만 |
|---|
| 2026.01.22 | ₩1,754 | ₩1,862 | ₩1,741 | ₩1,781 | +1.53% | 13.5만 |
|---|
| 2026.01.21 | ₩1,768 | ₩1,855 | ₩1,728 | ₩1,808 | +2.27% | 32.3만 |
|---|
| 2026.01.20 | ₩1,741 | ₩1,862 | ₩1,741 | ₩1,754 | +0.77% | 7만 |
|---|
| 2026.01.16 | ₩1,701 | ₩1,862 | ₩1,696 | ₩1,821 | +7.09% | 8.7만 |
|---|
| 2026.01.15 | ₩1,610 | ₩1,781 | ₩1,609 | ₩1,754 | +8.99% | 10.3만 |
|---|
| 2026.01.14 | ₩1,674 | ₩1,674 | ₩1,621 | ₩1,647 | -1.60% | 8.5만 |
|---|
| 2026.01.13 | ₩1,688 | ₩1,688 | ₩1,607 | ₩1,661 | -1.59% | 2.2만 |
|---|
| 2026.01.12 | ₩1,674 | ₩1,714 | ₩1,567 | ₩1,701 | +1.60% | 15.5만 |
|---|
| 2026.01.09 | ₩1,787 | ₩1,805 | ₩1,674 | ₩1,701 | -4.80% | 7.5만 |
|---|
| 2026.01.08 | ₩1,634 | ₩1,848 | ₩1,634 | ₩1,795 | +9.84% | 23.8만 |
|---|
| 2026.01.07 | ₩1,754 | ₩1,846 | ₩1,621 | ₩1,634 | -6.87% | 29.5만 |
|---|
| 2026.01.06 | ₩1,795 | ₩1,888 | ₩1,741 | ₩1,835 | +2.24% | 71.5만 |
|---|
| 2026.01.05 | ₩1,607 | ₩1,902 | ₩1,594 | ₩1,875 | +16.67% | 2469.8만 |
|---|
| 2026.01.02 | ₩1,393 | ₩1,420 | ₩1,366 | ₩1,379 | -0.96% | 3.3만 |
|---|
| 2025.12.31 | ₩1,339 | ₩1,393 | ₩1,212 | ₩1,379 | +3.00% | 31.9만 |
|---|
| 2025.12.30 | ₩1,420 | ₩1,446 | ₩1,379 | ₩1,379 | -2.83% | 6.3만 |
|---|
| 2025.12.29 | ₩1,487 | ₩1,536 | ₩1,420 | ₩1,460 | -1.80% | 6만 |
|---|
| 2025.12.26 | ₩1,576 | ₩1,576 | ₩1,513 | ₩1,527 | -3.14% | 2.6만 |
|---|
| 2025.12.24 | ₩1,580 | ₩1,621 | ₩1,540 | ₩1,540 | -2.54% | 7.3만 |
|---|
| 2025.12.23 | ₩1,473 | ₩1,647 | ₩1,473 | ₩1,587 | +7.73% | 20만 |
|---|
| 2025.12.22 | ₩1,527 | ₩1,580 | ₩1,527 | ₩1,540 | +0.88% | 2.3만 |
|---|
| 2025.12.19 | ₩1,576 | ₩1,607 | ₩1,567 | ₩1,580 | +0.25% | 2만 |
|---|
| 2025.12.18 | ₩1,567 | ₩1,607 | ₩1,540 | ₩1,540 | -1.71% | 5.2만 |
|---|
| 2025.12.17 | ₩1,634 | ₩1,661 | ₩1,554 | ₩1,564 | -4.26% | 3.6만 |
|---|
| 2025.12.16 | ₩1,661 | ₩1,661 | ₩1,594 | ₩1,614 | -2.82% | 6.2만 |
|---|
| 2025.12.15 | ₩1,634 | ₩1,634 | ₩1,527 | ₩1,594 | -2.46% | 18.5만 |
|---|
| 2025.12.12 | ₩1,633 | ₩1,634 | ₩1,586 | ₩1,614 | -1.15% | 4.1만 |
|---|
| 2025.12.11 | ₩1,599 | ₩1,609 | ₩1,580 | ₩1,607 | +0.50% | 2.6만 |
|---|
| 2025.12.10 | ₩1,611 | ₩1,688 | ₩1,607 | ₩1,634 | +1.41% | 7.8만 |
|---|
| 2025.12.09 | ₩1,567 | ₩1,607 | ₩1,567 | ₩1,607 | +2.56% | 4.2만 |
|---|
| 2025.12.08 | ₩1,594 | ₩1,607 | ₩1,554 | ₩1,594 | 0.00% | 2.9만 |
|---|
| 2025.12.05 | ₩1,594 | ₩1,607 | ₩1,580 | ₩1,607 | +0.84% | 6만 |
|---|
| 2025.12.04 | ₩1,594 | ₩1,607 | ₩1,554 | ₩1,607 | +0.84% | 4.1만 |
|---|
| 2025.12.03 | ₩1,554 | ₩1,607 | ₩1,525 | ₩1,567 | +0.86% | 2.5만 |
|---|
| 2025.12.02 | ₩1,621 | ₩1,634 | ₩1,567 | ₩1,594 | -1.65% | 8.8만 |
|---|
| 2025.12.01 | ₩1,607 | ₩1,674 | ₩1,607 | ₩1,661 | +3.33% | 12.3만 |
|---|
| 2025.11.28 | ₩1,446 | ₩1,674 | ₩1,433 | ₩1,607 | +11.11% | 12.2만 |
|---|
| 2025.11.26 | ₩1,473 | ₩1,487 | ₩1,446 | ₩1,460 | -0.91% | 6.9만 |
|---|
| 2025.11.25 | ₩1,379 | ₩1,487 | ₩1,379 | ₩1,487 | +7.77% | 8.3만 |
|---|
| 2025.11.24 | ₩1,433 | ₩1,433 | ₩1,353 | ₩1,379 | -3.74% | 13.9만 |
|---|
| 2025.11.21 | ₩1,379 | ₩1,433 | ₩1,379 | ₩1,433 | +3.88% | 7.8만 |
|---|
| 2025.11.20 | ₩1,406 | ₩1,433 | ₩1,353 | ₩1,393 | -0.95% | 13.8만 |
|---|
| 2025.11.19 | ₩1,393 | ₩1,420 | ₩1,353 | ₩1,393 | 0.00% | 3.6만 |
|---|
| 2025.11.18 | ₩1,420 | ₩1,446 | ₩1,366 | ₩1,420 | 0.00% | 5.1만 |
|---|
| 2025.11.17 | ₩1,446 | ₩1,446 | ₩1,379 | ₩1,393 | -3.70% | 6.5만 |
|---|
| 2025.11.14 | ₩1,460 | ₩1,460 | ₩1,433 | ₩1,433 | -1.83% | 6.6만 |
|---|
| 2025.11.13 | ₩1,433 | ₩1,487 | ₩1,420 | ₩1,433 | 0.00% | 9.1만 |
|---|
| 2025.11.12 | ₩1,420 | ₩1,473 | ₩1,379 | ₩1,433 | +0.94% | 10만 |
|---|
| 2025.11.11 | ₩1,433 | ₩1,441 | ₩1,366 | ₩1,366 | -4.67% | 20.2만 |
|---|
| 2025.11.10 | ₩1,433 | ₩1,473 | ₩1,406 | ₩1,433 | 0.00% | 25.7만 |
|---|
| 2025.11.07 | ₩1,460 | ₩1,554 | ₩1,433 | ₩1,527 | +4.59% | 18.5만 |
|---|
| 2025.11.06 | ₩1,460 | ₩1,688 | ₩1,393 | ₩1,554 | +6.42% | 59.4만 |
|---|
| 2025.11.05 | ₩1,728 | ₩1,862 | ₩1,393 | ₩1,487 | -13.95% | 2701.3만 |
|---|
| 2025.11.04 | ₩1,661 | ₩2,143 | ₩1,433 | ₩1,446 | -12.90% | 113.1만 |
|---|
| 2025.11.03 | ₩1,754 | ₩1,805 | ₩1,674 | ₩1,701 | -3.05% | 6.6만 |
|---|
| 2025.10.31 | ₩1,835 | ₩1,848 | ₩1,741 | ₩1,741 | -5.11% | 9.6만 |
|---|
| 2025.10.30 | ₩2,002 | ₩2,063 | ₩1,808 | ₩1,808 | -9.70% | 10만 |
|---|
| 2025.10.29 | ₩2,063 | ₩2,076 | ₩1,915 | ₩1,955 | -5.19% | 8만 |
|---|
| 2025.10.28 | ₩2,103 | ₩2,120 | ₩2,009 | ₩2,049 | -2.55% | 11.9만 |
|---|
| 2025.10.27 | ₩2,237 | ₩2,237 | ₩2,089 | ₩2,103 | -5.99% | 9만 |
|---|
| 2025.10.24 | ₩2,277 | ₩2,340 | ₩2,196 | ₩2,196 | -3.53% | 12.5만 |
|---|
| 2025.10.23 | ₩2,223 | ₩2,438 | ₩2,223 | ₩2,317 | +4.22% | 12만 |
|---|
| 2025.10.22 | ₩2,237 | ₩2,545 | ₩2,223 | ₩2,330 | +4.19% | 35.5만 |
|---|
| 2025.10.21 | ₩2,344 | ₩2,531 | ₩2,196 | ₩2,411 | +2.86% | 55.9만 |
|---|
| 2025.10.20 | ₩2,705 | ₩2,866 | ₩2,250 | ₩2,317 | -14.36% | 2498.6만 |
|---|
| 2025.10.17 | ₩2,103 | ₩2,116 | ₩2,009 | ₩2,009 | -4.46% | 5.6만 |
|---|
| 2025.10.16 | ₩2,156 | ₩2,195 | ₩2,076 | ₩2,103 | -2.48% | 3.8만 |
|---|
| 2025.10.15 | ₩2,196 | ₩2,196 | ₩2,076 | ₩2,130 | -3.05% | 4.3만 |
|---|
| 2025.10.14 | ₩2,210 | ₩2,210 | ₩2,130 | ₩2,156 | -2.42% | 6.3만 |
|---|
| 2025.10.13 | ₩2,277 | ₩2,328 | ₩2,130 | ₩2,183 | -4.12% | 11.9만 |
|---|
| 2025.10.10 | ₩2,478 | ₩2,538 | ₩2,263 | ₩2,277 | -8.11% | 7.1만 |
|---|