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 | ₩697 | ₩723 | -1.10% | 37.9만 |
| 2026.10.08 | ₩669 | ₩927 | ₩583 | ₩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 | ₩681 | ₩657 | ₩661 | -1.40% | 9.1만 |
| 2026.10.02 | ₩691 | ₩691 | ₩654 | ₩671 | -2.91% | 13만 |
| 2026.10.01 | ₩624 | ₩660 | ₩624 | ₩644 | +3.23% | 55.6만 |
| 2026.09.30 | ₩644 | ₩672 | ₩642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩644 |
| 0.00% |
| 21.8만 |
| 2026.09.29 | ₩658 | ₩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 | ₩697 | ₩697 | -4.24% | 8.9만 |
|---|
| 2026.09.23 | ₩711 | ₩738 | ₩703 | ₩728 | +2.45% | 8만 |
|---|
| 2026.09.22 | ₩731 | ₩762 | ₩697 | ₩726 | -0.73% | 20.1만 |
|---|
| 2026.09.21 | ₩751 | ₩762 | ₩723 | ₩738 | -1.79% | 7.8만 |
|---|
| 2026.09.18 | ₩778 | ₩791 | ₩751 | ₩762 | -2.07% | 8.1만 |
|---|
| 2026.09.17 | ₩764 | ₩805 | ₩764 | ₩795 | +4.04% | 23.1만 |
|---|
| 2026.09.16 | ₩764 | ₩778 | ₩726 | ₩738 | -3.51% | 21.7만 |
|---|
| 2026.09.15 | ₩805 | ₩805 | ₩751 | ₩771 | -4.17% | 25.3만 |
|---|
| 2026.09.14 | ₩831 | ₩831 | ₩791 | ₩823 | -0.97% | 20.7만 |
|---|
| 2026.09.11 | ₩878 | ₩912 | ₩831 | ₩865 | -1.53% | 26.6만 |
|---|
| 2026.09.10 | ₩939 | ₩939 | ₩876 | ₩876 | -6.71% | 15.2만 |
|---|
| 2026.09.09 | ₩872 | ₩952 | ₩872 | ₩933 | +7.08% | 22.4만 |
|---|
| 2026.09.08 | ₩962 | ₩979 | ₩872 | ₩872 | -9.34% | 40.1만 |
|---|
| 2026.09.04 | ₩992 | ₩1,031 | ₩939 | ₩971 | -2.16% | 57.6만 |
|---|
| 2026.09.03 | ₩990 | ₩1,043 | ₩941 | ₩956 | -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 | ₩831 | ₩886 | +4.09% | 4.2만 |
|---|
| 2026.08.27 | ₩798 | ₩845 | ₩795 | ₩845 | +5.88% | 3.6만 |
|---|
| 2026.08.26 | ₩811 | ₩842 | ₩811 | ₩825 | +1.65% | 1.7만 |
|---|
| 2026.08.25 | ₩823 | ₩823 | ₩805 | ₩811 | -1.47% | 5천 |
|---|
| 2026.08.24 | ₩856 | ₩856 | ₩807 | ₩811 | -5.17% | 1.2만 |
|---|
| 2026.08.21 | ₩821 | ₩872 | ₩805 | ₩845 | +2.94% | 1.9만 |
|---|
| 2026.08.20 | ₩831 | ₩872 | ₩831 | ₩838 | +0.81% | 1.5만 |
|---|
| 2026.08.19 | ₩778 | ₩849 | ₩778 | ₩842 | +8.28% | 2.5만 |
|---|
| 2026.08.18 | ₩778 | ₩807 | ₩764 | ₩795 | +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 | ₩819 | ₩831 | ₩779 | ₩791 | -3.44% | 2.1만 |
|---|
| 2026.08.11 | ₩831 | ₩861 | ₩791 | ₩805 | -3.23% | 1.2만 |
|---|
| 2026.08.10 | ₩811 | ₩872 | ₩779 | ₩779 | -3.97% | 4.8만 |
|---|
| 2026.08.07 | ₩869 | ₩869 | ₩781 | ₩811 | -6.64% | 5.4만 |
|---|
| 2026.08.06 | ₩912 | ₩912 | ₩778 | ₩779 | -14.56% | 5.9만 |
|---|
| 2026.08.05 | ₩845 | ₩905 | ₩845 | ₩899 | +6.35% | 2.3만 |
|---|
| 2026.08.04 | ₩899 | ₩937 | ₩850 | ₩869 | -3.28% | 1.8만 |
|---|
| 2026.08.03 | ₩872 | ₩881 | ₩869 | ₩872 | 0.00% | 2.2만 |
|---|
| 2026.07.31 | ₩921 | ₩921 | ₩852 | ₩872 | -5.39% | 1.2만 |
|---|
| 2026.07.30 | ₩916 | ₩951 | ₩845 | ₩846 | -7.61% | 6.5만 |
|---|
| 2026.07.29 | ₩940 | ₩959 | ₩886 | ₩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 | ₩925 | ₩939 | ₩845 | ₩849 | -8.26% | 2만 |
|---|
| 2026.07.23 | ₩925 | ₩959 | ₩888 | ₩896 | -3.19% | 4.5천 |
|---|
| 2026.07.22 | ₩952 | ₩966 | ₩919 | ₩919 | -3.52% | 2.7만 |
|---|
| 2026.07.21 | ₩966 | ₩972 | ₩924 | ₩925 | -4.17% | 4.7만 |
|---|
| 2026.07.20 | ₩982 | ₩1,006 | ₩939 | ₩939 | -4.37% | 5.5만 |
|---|
| 2026.07.17 | ₩984 | ₩1,046 | ₩945 | ₩945 | -3.95% | 7만 |
|---|
| 2026.07.16 | ₩996 | ₩1,018 | ₩979 | ₩980 | -1.62% | 1.2만 |
|---|
| 2026.07.15 | ₩992 | ₩1,059 | ₩992 | ₩996 | +0.41% | 26.9만 |
|---|
| 2026.07.14 | ₩966 | ₩1,011 | ₩966 | ₩991 | +2.64% | 7.5만 |
|---|
| 2026.07.13 | ₩952 | ₩968 | ₩854 | ₩929 | -2.39% | 15.4만 |
|---|
| 2026.07.10 | ₩935 | ₩1,019 | ₩919 | ₩932 | -0.29% | 3.8만 |
|---|
| 2026.07.09 | ₩966 | ₩1,006 | ₩919 | ₩941 | -2.50% | 5.6만 |
|---|
| 2026.07.08 | ₩1,006 | ₩1,006 | ₩929 | ₩952 | -5.33% | 5.9만 |
|---|
| 2026.07.07 | ₩1,047 | ₩1,096 | ₩987 | ₩987 | -5.76% | 9.5만 |
|---|
| 2026.07.06 | ₩1,121 | ₩1,180 | ₩1,042 | ₩1,059 | -5.50% | 7.3만 |
|---|
| 2026.07.02 | ₩1,180 | ₩1,194 | ₩1,086 | ₩1,089 | -7.73% | 4.2만 |
|---|
| 2026.07.01 | ₩1,140 | ₩1,207 | ₩1,086 | ₩1,113 | -2.35% | 5.1만 |
|---|
| 2026.06.30 | ₩1,153 | ₩1,227 | ₩1,110 | ₩1,133 | -1.74% | 4.8만 |
|---|
| 2026.06.29 | ₩1,207 | ₩1,247 | ₩1,153 | ₩1,153 | -4.44% | 10.2만 |
|---|
| 2026.06.26 | ₩1,153 | ₩1,265 | ₩1,153 | ₩1,179 | +2.21% | 7.3만 |
|---|
| 2026.06.25 | ₩1,167 | ₩1,184 | ₩1,153 | ₩1,153 | -1.15% | 3만 |
|---|
| 2026.06.24 | ₩1,207 | ₩1,242 | ₩1,153 | ₩1,219 | +1.00% | 2.9만 |
|---|
| 2026.06.23 | ₩1,120 | ₩1,261 | ₩1,113 | ₩1,242 | +10.90% | 12.7만 |
|---|
| 2026.06.22 | ₩1,106 | ₩1,167 | ₩1,086 | ₩1,126 | +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 | ₩1,126 | ₩1,046 | ₩1,061 | -1.13% | 14.4만 |
|---|
| 2026.06.15 | ₩1,113 | ₩1,126 | ₩1,059 | ₩1,113 | 0.00% | 106.1만 |
|---|
| 2026.06.12 | ₩1,200 | ₩1,200 | ₩1,046 | ₩1,086 | -9.50% | 18.6만 |
|---|
| 2026.06.11 | ₩1,194 | ₩1,247 | ₩1,180 | ₩1,235 | +3.48% | 32.2만 |
|---|
| 2026.06.10 | ₩1,073 | ₩1,247 | ₩1,073 | ₩1,180 | +10.00% | 31.6만 |
|---|
| 2026.06.09 | ₩1,207 | ₩1,220 | ₩1,073 | ₩1,073 | -11.11% | 593.8만 |
|---|
| 2026.06.08 | ₩1,381 | ₩1,381 | ₩1,275 | ₩1,368 | -0.97% | 15.1만 |
|---|
| 2026.06.05 | ₩1,251 | ₩1,422 | ₩1,251 | ₩1,381 | +10.40% | 6.3만 |
|---|
| 2026.06.04 | ₩1,328 | ₩1,368 | ₩1,228 | ₩1,341 | +1.01% | 11.5만 |
|---|
| 2026.06.03 | ₩1,341 | ₩1,420 | ₩1,267 | ₩1,341 | 0.00% | 16.9만 |
|---|
| 2026.06.02 | ₩1,368 | ₩1,381 | ₩1,314 | ₩1,354 | -0.98% | 17.3만 |
|---|
| 2026.06.01 | ₩1,328 | ₩1,368 | ₩1,314 | ₩1,341 | +1.01% | 2.5만 |
|---|
| 2026.05.29 | ₩1,341 | ₩1,368 | ₩1,287 | ₩1,341 | 0.00% | 3.3만 |
|---|
| 2026.05.28 | ₩1,375 | ₩1,375 | ₩1,301 | ₩1,341 | -2.44% | 2.9만 |
|---|
| 2026.05.27 | ₩1,368 | ₩1,462 | ₩1,328 | ₩1,354 | -0.98% | 11.9만 |
|---|
| 2026.05.26 | ₩1,301 | ₩1,368 | ₩1,287 | ₩1,354 | +4.12% | 9만 |
|---|
| 2026.05.22 | ₩1,234 | ₩1,341 | ₩1,220 | ₩1,314 | +6.52% | 5.9만 |
|---|
| 2026.05.21 | ₩1,220 | ₩1,274 | ₩1,207 | ₩1,254 | +2.75% | 1.8만 |
|---|
| 2026.05.20 | ₩1,220 | ₩1,245 | ₩1,207 | ₩1,232 | +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 | ₩1,341 | ₩1,381 | ₩1,314 | ₩1,381 | +3.00% | 10.1만 |
|---|
| 2026.05.14 | ₩1,354 | ₩1,368 | ₩1,328 | ₩1,368 | +0.99% | 1.1만 |
|---|
| 2026.05.13 | ₩1,334 | ₩1,395 | ₩1,289 | ₩1,328 | -0.50% | 5.6만 |
|---|
| 2026.05.12 | ₩1,341 | ₩1,368 | ₩1,301 | ₩1,368 | +2.00% | 1.7만 |
|---|
| 2026.05.11 | ₩1,274 | ₩1,381 | ₩1,274 | ₩1,381 | +8.42% | 2.5만 |
|---|
| 2026.05.08 | ₩1,357 | ₩1,365 | ₩1,287 | ₩1,354 | -0.20% | 2만 |
|---|
| 2026.05.07 | ₩1,354 | ₩1,388 | ₩1,314 | ₩1,354 | 0.00% | 7.7만 |
|---|
| 2026.05.06 | ₩1,368 | ₩1,408 | ₩1,354 | ₩1,368 | 0.00% | 2.3만 |
|---|
| 2026.05.05 | ₩1,368 | ₩1,395 | ₩1,251 | ₩1,368 | 0.00% | 27.9만 |
|---|
| 2026.05.04 | ₩1,462 | ₩1,462 | ₩1,395 | ₩1,395 | -4.59% | 4.1만 |
|---|
| 2026.05.01 | ₩1,475 | ₩1,475 | ₩1,422 | ₩1,455 | -1.36% | 1.8만 |
|---|
| 2026.04.30 | ₩1,422 | ₩1,475 | ₩1,408 | ₩1,462 | +2.83% | 3.2만 |
|---|
| 2026.04.29 | ₩1,357 | ₩1,395 | ₩1,354 | ₩1,395 | +2.77% | 2.9만 |
|---|
| 2026.04.28 | ₩1,381 | ₩1,435 | ₩1,354 | ₩1,395 | +0.97% | 7.4만 |
|---|
| 2026.04.27 | ₩1,368 | ₩1,408 | ₩1,354 | ₩1,381 | +0.98% | 3.6만 |
|---|
| 2026.04.24 | ₩1,381 | ₩1,435 | ₩1,354 | ₩1,375 | -0.49% | 8.2만 |
|---|
| 2026.04.23 | ₩1,098 | ₩1,422 | ₩1,098 | ₩1,381 | +25.76% | 26.9만 |
|---|
| 2026.04.22 | ₩1,105 | ₩1,147 | ₩1,105 | ₩1,136 | +2.79% | 5.8만 |
|---|
| 2026.04.21 | ₩1,098 | ₩1,100 | ₩1,053 | ₩1,073 | -2.32% | 3.3만 |
|---|
| 2026.04.20 | ₩1,100 | ₩1,100 | ₩1,047 | ₩1,061 | -3.54% | 1.1만 |
|---|
| 2026.04.17 | ₩1,120 | ₩1,120 | ₩1,046 | ₩1,076 | -3.95% | 5.6만 |
|---|
| 2026.04.16 | ₩1,121 | ₩1,145 | ₩1,051 | ₩1,053 | -6.10% | 1.3만 |
|---|
| 2026.04.15 | ₩1,086 | ₩1,126 | ₩1,086 | ₩1,090 | +0.37% | 1.6만 |
|---|
| 2026.04.14 | ₩1,139 | ₩1,139 | ₩1,073 | ₩1,086 | -4.59% | 2.2만 |
|---|
| 2026.04.13 | ₩1,086 | ₩1,116 | ₩1,046 | ₩1,090 | +0.37% | 4.7만 |
|---|
| 2026.04.10 | ₩1,173 | ₩1,173 | ₩1,086 | ₩1,106 | -5.71% | 2.6만 |
|---|
| 2026.04.09 | ₩1,133 | ₩1,153 | ₩1,092 | ₩1,114 | -1.66% | 1.1만 |
|---|
| 2026.04.08 | ₩1,086 | ₩1,086 | ₩1,069 | ₩1,073 | -1.23% | 2.5만 |
|---|
| 2026.04.07 | ₩1,086 | ₩1,093 | ₩1,073 | ₩1,073 | -1.23% | 1.1만 |
|---|
| 2026.04.06 | ₩1,122 | ₩1,153 | ₩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 | ₩1,090 | +8.40% | 2.5만 |
|---|
| 2026.03.31 | ₩1,019 | ₩1,021 | ₩954 | ₩999 | -1.97% | 2.6만 |
|---|
| 2026.03.30 | ₩1,059 | ₩1,059 | ₩952 | ₩999 | -5.70% | 5.1만 |
|---|
| 2026.03.27 | ₩1,113 | ₩1,113 | ₩1,006 | ₩1,006 | -9.64% | 2.9만 |
|---|
| 2026.03.26 | ₩1,118 | ₩1,160 | ₩1,046 | ₩1,047 | -6.35% | 3.1만 |
|---|
| 2026.03.25 | ₩1,169 | ₩1,194 | ₩1,126 | ₩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 | ₩1,173 | -2.78% | 1.2만 |
|---|
| 2026.03.20 | ₩1,147 | ₩1,180 | ₩1,141 | ₩1,179 | +2.81% | 6.5천 |
|---|
| 2026.03.19 | ₩1,180 | ₩1,191 | ₩1,140 | ₩1,191 | +0.91% | 9.2천 |
|---|
| 2026.03.18 | ₩1,188 | ₩1,188 | ₩1,113 | ₩1,133 | -4.63% | 1.2만 |
|---|
| 2026.03.17 | ₩1,151 | ₩1,173 | ₩1,126 | ₩1,173 | +1.98% | 2.7만 |
|---|
| 2026.03.16 | ₩1,132 | ₩1,144 | ₩1,126 | ₩1,144 | +1.07% | 8.5천 |
|---|
| 2026.03.13 | ₩1,163 | ₩1,207 | ₩1,163 | ₩1,167 | +0.35% | 8.9천 |
|---|
| 2026.03.12 | ₩1,126 | ₩1,234 | ₩1,073 | ₩1,180 | +4.76% | 8.5만 |
|---|
| 2026.03.11 | ₩1,180 | ₩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 | ₩1,239 | +0.43% | 8.4천 |
|---|
| 2026.03.06 | ₩1,261 | ₩1,281 | ₩1,220 | ₩1,234 | -2.13% | 1.5만 |
|---|
| 2026.03.05 | ₩1,287 | ₩1,301 | ₩1,227 | ₩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 | ₩1,180 | ₩1,274 | +3.26% | 5만 |
|---|
| 2026.03.02 | ₩1,301 | ₩1,301 | ₩1,220 | ₩1,247 | -4.12% | 5.9만 |
|---|
| 2026.02.27 | ₩1,314 | ₩1,328 | ₩1,251 | ₩1,301 | -1.02% | 1.8만 |
|---|
| 2026.02.26 | ₩1,328 | ₩1,345 | ₩1,277 | ₩1,314 | -1.01% | 2.4만 |
|---|
| 2026.02.25 | ₩1,341 | ₩1,435 | ₩1,274 | ₩1,287 | -4.00% | 36.5만 |
|---|
| 2026.02.24 | ₩1,314 | ₩1,368 | ₩1,314 | ₩1,328 | +1.02% | 2만 |
|---|
| 2026.02.23 | ₩1,314 | ₩1,341 | ₩1,274 | ₩1,287 | -2.04% | 1.8만 |
|---|
| 2026.02.20 | ₩1,341 | ₩1,375 | ₩1,314 | ₩1,318 | -1.70% | 1.8만 |
|---|
| 2026.02.19 | ₩1,314 | ₩1,422 | ₩1,314 | ₩1,381 | +5.10% | 1.6만 |
|---|
| 2026.02.18 | ₩1,422 | ₩1,422 | ₩1,334 | ₩1,334 | -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 | ₩1,314 | ₩1,341 | -1.96% | 3.1만 |
|---|
| 2026.02.12 | ₩1,354 | ₩1,368 | ₩1,287 | ₩1,321 | -2.48% | 9.3천 |
|---|
| 2026.02.11 | ₩1,329 | ₩1,333 | ₩1,287 | ₩1,287 | -3.13% | 2.1만 |
|---|
| 2026.02.10 | ₩1,475 | ₩1,475 | ₩1,287 | ₩1,338 | -9.27% | 8.5만 |
|---|
| 2026.02.09 | ₩1,435 | ₩1,435 | ₩1,341 | ₩1,415 | -1.40% | 2.8만 |
|---|
| 2026.02.06 | ₩1,408 | ₩1,490 | ₩1,381 | ₩1,435 | +1.90% | 3.7만 |
|---|
| 2026.02.05 | ₩1,462 | ₩1,475 | ₩1,341 | ₩1,381 | -5.50% | 4.6만 |
|---|
| 2026.02.04 | ₩1,510 | ₩1,542 | ₩1,395 | ₩1,422 | -5.86% | 6만 |
|---|
| 2026.02.03 | ₩1,542 | ₩1,569 | ₩1,489 | ₩1,502 | -2.61% | 3.5만 |
|---|
| 2026.02.02 | ₩1,633 | ₩1,633 | ₩1,542 | ₩1,542 | -5.58% | 6.1만 |
|---|
| 2026.01.30 | ₩1,637 | ₩1,743 | ₩1,609 | ₩1,636 | -0.08% | 3.2만 |
|---|
| 2026.01.29 | ₩1,676 | ₩1,717 | ₩1,609 | ₩1,703 | +1.60% | 4.2만 |
|---|
| 2026.01.28 | ₩1,757 | ₩1,784 | ₩1,710 | ₩1,730 | -1.53% | 2.2만 |
|---|
| 2026.01.27 | ₩1,837 | ₩1,837 | ₩1,690 | ₩1,784 | -2.92% | 8.2만 |
|---|
| 2026.01.26 | ₩1,757 | ₩1,806 | ₩1,730 | ₩1,757 | 0.00% | 1.6만 |
|---|
| 2026.01.23 | ₩1,757 | ₩1,824 | ₩1,743 | ₩1,824 | +3.82% | 2.7만 |
|---|
| 2026.01.22 | ₩1,757 | ₩1,864 | ₩1,743 | ₩1,784 | +1.53% | 13.5만 |
|---|
| 2026.01.21 | ₩1,770 | ₩1,857 | ₩1,730 | ₩1,810 | +2.27% | 32.3만 |
|---|
| 2026.01.20 | ₩1,743 | ₩1,864 | ₩1,743 | ₩1,757 | +0.77% | 7만 |
|---|
| 2026.01.16 | ₩1,703 | ₩1,864 | ₩1,698 | ₩1,824 | +7.09% | 8.7만 |
|---|
| 2026.01.15 | ₩1,612 | ₩1,784 | ₩1,611 | ₩1,757 | +8.99% | 10.3만 |
|---|
| 2026.01.14 | ₩1,676 | ₩1,676 | ₩1,623 | ₩1,650 | -1.60% | 8.5만 |
|---|
| 2026.01.13 | ₩1,690 | ₩1,690 | ₩1,609 | ₩1,663 | -1.59% | 2.2만 |
|---|
| 2026.01.12 | ₩1,676 | ₩1,717 | ₩1,569 | ₩1,703 | +1.60% | 15.5만 |
|---|
| 2026.01.09 | ₩1,789 | ₩1,808 | ₩1,676 | ₩1,703 | -4.80% | 7.5만 |
|---|
| 2026.01.08 | ₩1,636 | ₩1,851 | ₩1,636 | ₩1,797 | +9.84% | 23.8만 |
|---|
| 2026.01.07 | ₩1,757 | ₩1,848 | ₩1,623 | ₩1,636 | -6.87% | 29.5만 |
|---|
| 2026.01.06 | ₩1,797 | ₩1,891 | ₩1,743 | ₩1,837 | +2.24% | 71.5만 |
|---|
| 2026.01.05 | ₩1,609 | ₩1,904 | ₩1,596 | ₩1,877 | +16.67% | 2469.8만 |
|---|
| 2026.01.02 | ₩1,395 | ₩1,422 | ₩1,368 | ₩1,381 | -0.96% | 3.3만 |
|---|
| 2025.12.31 | ₩1,341 | ₩1,395 | ₩1,214 | ₩1,381 | +3.00% | 31.9만 |
|---|
| 2025.12.30 | ₩1,422 | ₩1,448 | ₩1,381 | ₩1,381 | -2.83% | 6.3만 |
|---|
| 2025.12.29 | ₩1,489 | ₩1,538 | ₩1,422 | ₩1,462 | -1.80% | 6만 |
|---|
| 2025.12.26 | ₩1,578 | ₩1,578 | ₩1,515 | ₩1,529 | -3.14% | 2.6만 |
|---|
| 2025.12.24 | ₩1,582 | ₩1,623 | ₩1,542 | ₩1,542 | -2.54% | 7.3만 |
|---|
| 2025.12.23 | ₩1,475 | ₩1,650 | ₩1,475 | ₩1,589 | +7.73% | 20만 |
|---|
| 2025.12.22 | ₩1,529 | ₩1,582 | ₩1,529 | ₩1,542 | +0.88% | 2.3만 |
|---|
| 2025.12.19 | ₩1,578 | ₩1,609 | ₩1,569 | ₩1,582 | +0.25% | 2만 |
|---|
| 2025.12.18 | ₩1,569 | ₩1,609 | ₩1,542 | ₩1,542 | -1.71% | 5.2만 |
|---|
| 2025.12.17 | ₩1,636 | ₩1,663 | ₩1,556 | ₩1,566 | -4.26% | 3.6만 |
|---|
| 2025.12.16 | ₩1,663 | ₩1,663 | ₩1,596 | ₩1,616 | -2.82% | 6.2만 |
|---|
| 2025.12.15 | ₩1,636 | ₩1,636 | ₩1,529 | ₩1,596 | -2.46% | 18.5만 |
|---|
| 2025.12.12 | ₩1,635 | ₩1,636 | ₩1,588 | ₩1,616 | -1.15% | 4.1만 |
|---|
| 2025.12.11 | ₩1,601 | ₩1,611 | ₩1,582 | ₩1,609 | +0.50% | 2.6만 |
|---|
| 2025.12.10 | ₩1,613 | ₩1,690 | ₩1,609 | ₩1,636 | +1.41% | 7.8만 |
|---|
| 2025.12.09 | ₩1,569 | ₩1,609 | ₩1,569 | ₩1,609 | +2.56% | 4.2만 |
|---|
| 2025.12.08 | ₩1,596 | ₩1,609 | ₩1,556 | ₩1,596 | 0.00% | 2.9만 |
|---|
| 2025.12.05 | ₩1,596 | ₩1,609 | ₩1,582 | ₩1,609 | +0.84% | 6만 |
|---|
| 2025.12.04 | ₩1,596 | ₩1,609 | ₩1,556 | ₩1,609 | +0.84% | 4.1만 |
|---|
| 2025.12.03 | ₩1,556 | ₩1,609 | ₩1,527 | ₩1,569 | +0.86% | 2.5만 |
|---|
| 2025.12.02 | ₩1,623 | ₩1,636 | ₩1,569 | ₩1,596 | -1.65% | 8.8만 |
|---|
| 2025.12.01 | ₩1,609 | ₩1,676 | ₩1,609 | ₩1,663 | +3.33% | 12.3만 |
|---|
| 2025.11.28 | ₩1,448 | ₩1,676 | ₩1,435 | ₩1,609 | +11.11% | 12.2만 |
|---|
| 2025.11.26 | ₩1,475 | ₩1,489 | ₩1,448 | ₩1,462 | -0.91% | 6.9만 |
|---|
| 2025.11.25 | ₩1,381 | ₩1,489 | ₩1,381 | ₩1,489 | +7.77% | 8.3만 |
|---|
| 2025.11.24 | ₩1,435 | ₩1,435 | ₩1,354 | ₩1,381 | -3.74% | 13.9만 |
|---|
| 2025.11.21 | ₩1,381 | ₩1,435 | ₩1,381 | ₩1,435 | +3.88% | 7.8만 |
|---|
| 2025.11.20 | ₩1,408 | ₩1,435 | ₩1,354 | ₩1,395 | -0.95% | 13.8만 |
|---|
| 2025.11.19 | ₩1,395 | ₩1,422 | ₩1,354 | ₩1,395 | 0.00% | 3.6만 |
|---|
| 2025.11.18 | ₩1,422 | ₩1,448 | ₩1,368 | ₩1,422 | 0.00% | 5.1만 |
|---|
| 2025.11.17 | ₩1,448 | ₩1,448 | ₩1,381 | ₩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 | ₩1,475 | ₩1,381 | ₩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 | ₩1,475 | ₩1,408 | ₩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 | ₩1,730 | ₩1,864 | ₩1,395 | ₩1,489 | -13.95% | 2701.3만 |
|---|
| 2025.11.04 | ₩1,663 | ₩2,146 | ₩1,435 | ₩1,448 | -12.90% | 113.1만 |
|---|
| 2025.11.03 | ₩1,757 | ₩1,808 | ₩1,676 | ₩1,703 | -3.05% | 6.6만 |
|---|
| 2025.10.31 | ₩1,837 | ₩1,851 | ₩1,743 | ₩1,743 | -5.11% | 9.6만 |
|---|
| 2025.10.30 | ₩2,005 | ₩2,065 | ₩1,810 | ₩1,810 | -9.70% | 10만 |
|---|
| 2025.10.29 | ₩2,065 | ₩2,079 | ₩1,918 | ₩1,958 | -5.19% | 8만 |
|---|
| 2025.10.28 | ₩2,105 | ₩2,123 | ₩2,012 | ₩2,052 | -2.55% | 11.9만 |
|---|
| 2025.10.27 | ₩2,240 | ₩2,240 | ₩2,092 | ₩2,105 | -5.99% | 9만 |
|---|
| 2025.10.24 | ₩2,280 | ₩2,343 | ₩2,199 | ₩2,199 | -3.53% | 12.5만 |
|---|
| 2025.10.23 | ₩2,226 | ₩2,441 | ₩2,226 | ₩2,320 | +4.22% | 12만 |
|---|
| 2025.10.22 | ₩2,240 | ₩2,548 | ₩2,226 | ₩2,333 | +4.19% | 35.5만 |
|---|
| 2025.10.21 | ₩2,347 | ₩2,535 | ₩2,199 | ₩2,414 | +2.86% | 55.9만 |
|---|
| 2025.10.20 | ₩2,709 | ₩2,870 | ₩2,253 | ₩2,320 | -14.36% | 2498.6만 |
|---|
| 2025.10.17 | ₩2,105 | ₩2,119 | ₩2,012 | ₩2,012 | -4.46% | 5.6만 |
|---|
| 2025.10.16 | ₩2,159 | ₩2,198 | ₩2,079 | ₩2,105 | -2.48% | 3.8만 |
|---|
| 2025.10.15 | ₩2,199 | ₩2,199 | ₩2,079 | ₩2,132 | -3.05% | 4.3만 |
|---|
| 2025.10.14 | ₩2,213 | ₩2,213 | ₩2,132 | ₩2,159 | -2.42% | 6.3만 |
|---|
| 2025.10.13 | ₩2,280 | ₩2,331 | ₩2,132 | ₩2,186 | -4.12% | 11.9만 |
|---|
| 2025.10.10 | ₩2,481 | ₩2,541 | ₩2,266 | ₩2,280 | -8.11% | 7.1만 |
|---|