시장 데이터를 불러오는 중
전체 종목
RF 인더스트리스 과거 주가
RF Industries, Ltd. - Common Stock · RFIL · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RF Industries, Ltd. - Common Stock · RFIL · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,404 | ₩11,404 | ₩11,028 | ₩11,136 | -2.35% | 8.8만 |
| 2026.10.08 | ₩11,270 | ₩11,511 | ₩11,028 | ₩11,229 | -0.36% | 17.1만 |
| 2026.10.07 | ₩11,377 | ₩11,551 | ₩11,015 | ₩11,511 | +1.18% | 18.6만 |
| 2026.10.06 | ₩11,417 | ₩11,739 | ₩11,323 | ₩11,605 | +1.64% | 15.4만 |
| 2026.10.05 | ₩11,203 | ₩11,350 | ₩11,055 | ₩11,283 | +0.72% | 11.9만 |
| 2026.10.02 | ₩11,055 | ₩11,310 | ₩10,908 | ₩11,256 | +1.82% | 26.7만 |
| 2026.10.01 | ₩10,707 | ₩10,814 | ₩10,452 | ₩10,787 | +0.75% | 16.3만 |
| 2026.09.30 | ₩10,613 | ₩10,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,613 |
| 0.00% |
| 58.5만 |
| 2026.09.29 | ₩10,774 | ₩10,881 | ₩10,385 | ₩10,466 | -2.86% | 64.3만 |
|---|
| 2026.09.28 | ₩10,988 | ₩10,988 | ₩10,586 | ₩10,613 | -3.41% | 13.2만 |
|---|
| 2026.09.25 | ₩10,921 | ₩11,390 | ₩10,921 | ₩11,095 | +1.60% | 15.3만 |
|---|
| 2026.09.24 | ₩10,975 | ₩11,203 | ₩10,854 | ₩11,136 | +1.47% | 11.6만 |
|---|
| 2026.09.23 | ₩11,256 | ₩11,337 | ₩10,948 | ₩11,216 | -0.36% | 17.4만 |
|---|
| 2026.09.22 | ₩10,935 | ₩11,323 | ₩10,841 | ₩11,310 | +3.43% | 22.9만 |
|---|
| 2026.09.21 | ₩10,948 | ₩11,122 | ₩10,707 | ₩10,908 | -0.37% | 30.2만 |
|---|
| 2026.09.18 | ₩10,586 | ₩10,827 | ₩10,479 | ₩10,734 | +1.39% | 56.9만 |
|---|
| 2026.09.17 | ₩11,229 | ₩11,363 | ₩10,546 | ₩10,626 | -5.37% | 28.3만 |
|---|
| 2026.09.16 | ₩10,988 | ₩11,203 | ₩10,734 | ₩10,988 | 0.00% | 32.3만 |
|---|
| 2026.09.15 | ₩11,645 | ₩12,301 | ₩10,747 | ₩11,002 | -5.52% | 58.9만 |
|---|
| 2026.09.14 | ₩11,913 | ₩13,574 | ₩11,055 | ₩12,127 | +1.80% | 131.1만 |
|---|
| 2026.09.11 | ₩13,936 | ₩14,057 | ₩13,440 | ₩13,829 | -0.77% | 31.3만 |
|---|
| 2026.09.10 | ₩13,400 | ₩13,816 | ₩13,199 | ₩13,655 | +1.90% | 12.9만 |
|---|
| 2026.09.09 | ₩14,017 | ₩14,660 | ₩13,481 | ₩13,668 | -2.49% | 19.3만 |
|---|
| 2026.09.08 | ₩13,762 | ₩14,633 | ₩13,762 | ₩14,151 | +2.82% | 24.5만 |
|---|
| 2026.09.04 | ₩13,708 | ₩14,218 | ₩13,708 | ₩14,084 | +2.74% | 8.6만 |
|---|
| 2026.09.03 | ₩13,507 | ₩13,789 | ₩13,079 | ₩13,641 | +0.99% | 7.2만 |
|---|
| 2026.09.02 | ₩13,481 | ₩13,628 | ₩13,186 | ₩13,481 | 0.00% | 25.1만 |
|---|
| 2026.09.01 | ₩13,802 | ₩14,070 | ₩13,414 | ₩13,481 | -2.33% | 14.9만 |
|---|
| 2026.08.31 | ₩13,936 | ₩14,271 | ₩13,802 | ₩14,124 | +1.35% | 9.8만 |
|---|
| 2026.08.28 | ₩14,311 | ₩14,432 | ₩13,869 | ₩13,936 | -2.62% | 12만 |
|---|
| 2026.08.27 | ₩14,218 | ₩14,794 | ₩14,164 | ₩14,539 | +2.26% | 12.1만 |
|---|
| 2026.08.26 | ₩14,311 | ₩14,499 | ₩14,057 | ₩14,191 | -0.84% | 13.4만 |
|---|
| 2026.08.25 | ₩14,459 | ₩14,941 | ₩14,285 | ₩14,378 | -0.56% | 17만 |
|---|
| 2026.08.24 | ₩14,767 | ₩14,914 | ₩14,003 | ₩14,311 | -3.09% | 16.6만 |
|---|
| 2026.08.21 | ₩15,986 | ₩15,986 | ₩14,794 | ₩14,981 | -6.29% | 23.1만 |
|---|
| 2026.08.20 | ₩15,598 | ₩15,745 | ₩14,861 | ₩15,075 | -3.35% | 19.3만 |
|---|
| 2026.08.19 | ₩17,541 | ₩17,541 | ₩15,477 | ₩15,692 | -10.54% | 20.9만 |
|---|
| 2026.08.18 | ₩17,554 | ₩17,876 | ₩17,005 | ₩17,286 | -1.53% | 21.6만 |
|---|
| 2026.08.17 | ₩18,090 | ₩18,251 | ₩17,702 | ₩18,023 | -0.37% | 25.7만 |
|---|
| 2026.08.14 | ₩17,862 | ₩18,385 | ₩17,688 | ₩18,238 | +2.10% | 15.7만 |
|---|
| 2026.08.13 | ₩18,197 | ₩18,559 | ₩17,554 | ₩17,755 | -2.43% | 33.4만 |
|---|
| 2026.08.12 | ₩17,621 | ₩17,849 | ₩17,246 | ₩17,621 | 0.00% | 13.8만 |
|---|
| 2026.08.11 | ₩16,482 | ₩17,460 | ₩16,482 | ₩17,112 | +3.82% | 17.2만 |
|---|
| 2026.08.10 | ₩17,045 | ₩17,487 | ₩16,536 | ₩16,643 | -2.36% | 27.8만 |
|---|
| 2026.08.07 | ₩17,916 | ₩18,157 | ₩17,139 | ₩17,166 | -4.19% | 18.3만 |
|---|
| 2026.08.06 | ₩17,554 | ₩18,385 | ₩17,166 | ₩17,514 | -0.23% | 23만 |
|---|
| 2026.08.05 | ₩18,318 | ₩18,573 | ₩17,688 | ₩17,903 | -2.27% | 18.8만 |
|---|
| 2026.08.04 | ₩17,353 | ₩18,398 | ₩17,353 | ₩18,358 | +5.79% | 26.6만 |
|---|
| 2026.08.03 | ₩16,174 | ₩17,259 | ₩15,464 | ₩16,670 | +3.07% | 21.5만 |
|---|
| 2026.07.31 | ₩16,080 | ₩17,219 | ₩16,080 | ₩16,509 | +2.67% | 24.3만 |
|---|
| 2026.07.30 | ₩14,968 | ₩16,120 | ₩14,968 | ₩16,040 | +7.16% | 21.7만 |
|---|
| 2026.07.29 | ₩15,008 | ₩15,598 | ₩14,177 | ₩14,285 | -4.82% | 28.8만 |
|---|
| 2026.07.28 | ₩16,080 | ₩16,080 | ₩14,914 | ₩15,102 | -6.08% | 26.8만 |
|---|
| 2026.07.27 | ₩16,737 | ₩16,804 | ₩15,477 | ₩16,295 | -2.64% | 33.6만 |
|---|
| 2026.07.24 | ₩17,447 | ₩17,474 | ₩16,429 | ₩16,697 | -4.30% | 19.2만 |
|---|
| 2026.07.23 | ₩17,393 | ₩17,809 | ₩16,898 | ₩17,447 | +0.31% | 22.3만 |
|---|
| 2026.07.22 | ₩17,822 | ₩18,479 | ₩17,541 | ₩17,554 | -1.50% | 26.9만 |
|---|
| 2026.07.21 | ₩17,742 | ₩18,733 | ₩17,715 | ₩18,385 | +3.63% | 23.6만 |
|---|
| 2026.07.20 | ₩17,782 | ₩18,104 | ₩17,206 | ₩17,460 | -1.81% | 20.9만 |
|---|
| 2026.07.17 | ₩17,085 | ₩18,653 | ₩16,750 | ₩17,608 | +3.06% | 33.5만 |
|---|
| 2026.07.16 | ₩18,961 | ₩19,336 | ₩17,353 | ₩17,635 | -7.00% | 31.7만 |
|---|
| 2026.07.15 | ₩21,615 | ₩21,936 | ₩18,934 | ₩19,189 | -11.22% | 34.6만 |
|---|
| 2026.07.14 | ₩21,628 | ₩22,419 | ₩21,266 | ₩21,360 | -1.24% | 19만 |
|---|
| 2026.07.13 | ₩22,378 | ₩22,606 | ₩21,119 | ₩21,119 | -5.63% | 38.1만 |
|---|
| 2026.07.10 | ₩22,553 | ₩23,960 | ₩22,110 | ₩23,357 | +3.57% | 21만 |
|---|
| 2026.07.09 | ₩23,517 | ₩23,973 | ₩22,512 | ₩22,593 | -3.93% | 28.1만 |
|---|
| 2026.07.08 | ₩22,754 | ₩23,316 | ₩22,110 | ₩22,941 | +0.82% | 26.2만 |
|---|
| 2026.07.07 | ₩23,531 | ₩23,598 | ₩21,615 | ₩22,606 | -3.93% | 40.9만 |
|---|
| 2026.07.06 | ₩24,134 | ₩25,755 | ₩23,477 | ₩24,643 | +2.11% | 33.5만 |
|---|
| 2026.07.02 | ₩28,060 | ₩28,140 | ₩23,718 | ₩23,866 | -14.95% | 28.1만 |
|---|
| 2026.07.01 | ₩28,194 | ₩28,542 | ₩26,238 | ₩26,599 | -5.66% | 26.8만 |
|---|
| 2026.06.30 | ₩28,529 | ₩29,373 | ₩27,470 | ₩28,422 | -0.38% | 28.1만 |
|---|
| 2026.06.29 | ₩28,717 | ₩29,547 | ₩27,363 | ₩28,569 | -0.51% | 25.9만 |
|---|
| 2026.06.26 | ₩27,779 | ₩29,413 | ₩27,310 | ₩28,717 | +3.38% | 130.2만 |
|---|
| 2026.06.25 | ₩26,841 | ₩28,181 | ₩25,782 | ₩28,073 | +4.59% | 23.6만 |
|---|
| 2026.06.24 | ₩28,810 | ₩28,824 | ₩25,755 | ₩25,916 | -10.05% | 31.2만 |
|---|
| 2026.06.23 | ₩27,202 | ₩29,882 | ₩26,331 | ₩28,301 | +4.04% | 64.7만 |
|---|
| 2026.06.22 | ₩23,973 | ₩29,320 | ₩23,464 | ₩28,810 | +20.18% | 100.8만 |
|---|
| 2026.06.18 | ₩22,914 | ₩23,866 | ₩22,244 | ₩23,866 | +4.15% | 27.6만 |
|---|
| 2026.06.17 | ₩22,043 | ₩23,799 | ₩21,534 | ₩22,593 | +2.49% | 34.9만 |
|---|
| 2026.06.16 | ₩23,785 | ₩23,812 | ₩19,055 | ₩22,030 | -7.38% | 102.6만 |
|---|
| 2026.06.15 | ₩26,130 | ₩26,800 | ₩24,147 | ₩24,281 | -7.08% | 59.5만 |
|---|
| 2026.06.12 | ₩25,795 | ₩26,291 | ₩24,147 | ₩25,125 | -2.60% | 20.4만 |
|---|
| 2026.06.11 | ₩22,687 | ₩25,072 | ₩22,110 | ₩24,884 | +9.69% | 20.7만 |
|---|
| 2026.06.10 | ₩21,909 | ₩24,228 | ₩21,856 | ₩22,378 | +2.14% | 25.2만 |
|---|
| 2026.06.09 | ₩23,397 | ₩24,107 | ₩20,556 | ₩21,588 | -7.73% | 20.2만 |
|---|
| 2026.06.08 | ₩23,397 | ₩23,491 | ₩22,137 | ₩22,338 | -4.52% | 13.6만 |
|---|
| 2026.06.05 | ₩24,053 | ₩24,053 | ₩21,239 | ₩21,494 | -10.64% | 21.2만 |
|---|
| 2026.06.04 | ₩24,080 | ₩25,125 | ₩23,464 | ₩24,656 | +2.39% | 18.2만 |
|---|
| 2026.06.03 | ₩24,831 | ₩25,487 | ₩23,839 | ₩24,455 | -1.51% | 20.4만 |
|---|
| 2026.06.02 | ₩23,772 | ₩25,192 | ₩23,048 | ₩25,166 | +5.86% | 22.6만 |
|---|
| 2026.06.01 | ₩23,022 | ₩23,812 | ₩21,789 | ₩23,571 | +2.39% | 33.4만 |
|---|
| 2026.05.29 | ₩25,005 | ₩25,005 | ₩23,169 | ₩23,705 | -5.20% | 16.6만 |
|---|
| 2026.05.28 | ₩25,809 | ₩26,130 | ₩24,603 | ₩24,817 | -3.84% | 19.9만 |
|---|
| 2026.05.27 | ₩25,836 | ₩26,439 | ₩25,032 | ₩25,970 | +0.52% | 20.4만 |
|---|
| 2026.05.26 | ₩25,420 | ₩26,492 | ₩25,206 | ₩25,568 | +0.58% | 33.9만 |
|---|
| 2026.05.22 | ₩24,442 | ₩24,871 | ₩24,134 | ₩24,817 | +1.54% | 18.9만 |
|---|
| 2026.05.21 | ₩23,129 | ₩24,027 | ₩22,579 | ₩23,933 | +3.48% | 15.6만 |
|---|
| 2026.05.20 | ₩22,526 | ₩24,013 | ₩22,177 | ₩23,544 | +4.52% | 22.6만 |
|---|
| 2026.05.19 | ₩22,244 | ₩22,486 | ₩20,529 | ₩21,923 | -1.45% | 26.4만 |
|---|
| 2026.05.18 | ₩24,134 | ₩24,522 | ₩22,311 | ₩22,794 | -5.55% | 28.7만 |
|---|
| 2026.05.15 | ₩23,048 | ₩24,496 | ₩22,512 | ₩23,866 | +3.55% | 21.3만 |
|---|
| 2026.05.14 | ₩25,447 | ₩25,460 | ₩23,048 | ₩24,388 | -4.16% | 40.1만 |
|---|
| 2026.05.13 | ₩21,923 | ₩24,857 | ₩21,454 | ₩24,214 | +10.45% | 48.1만 |
|---|
| 2026.05.12 | ₩23,316 | ₩23,316 | ₩21,038 | ₩22,244 | -4.60% | 33.3만 |
|---|
| 2026.05.11 | ₩21,239 | ₩23,022 | ₩20,878 | ₩22,713 | +6.94% | 52.7만 |
|---|
| 2026.05.08 | ₩20,476 | ₩21,172 | ₩20,114 | ₩20,476 | 0.00% | 18.4만 |
|---|
| 2026.05.07 | ₩20,248 | ₩20,703 | ₩19,524 | ₩19,980 | -1.32% | 9.8만 |
|---|
| 2026.05.06 | ₩19,470 | ₩20,409 | ₩19,310 | ₩20,087 | +3.17% | 10.9만 |
|---|
| 2026.05.05 | ₩19,135 | ₩19,872 | ₩18,720 | ₩19,310 | +0.91% | 10.1만 |
|---|
| 2026.05.04 | ₩19,618 | ₩19,846 | ₩18,666 | ₩18,680 | -4.78% | 16.7만 |
|---|
| 2026.05.01 | ₩19,725 | ₩20,435 | ₩18,908 | ₩19,752 | +0.14% | 19.9만 |
|---|
| 2026.04.30 | ₩18,760 | ₩19,551 | ₩17,983 | ₩19,470 | +3.79% | 12.8만 |
|---|
| 2026.04.29 | ₩18,305 | ₩19,055 | ₩17,554 | ₩17,728 | -3.15% | 13.7만 |
|---|
| 2026.04.28 | ₩18,666 | ₩19,256 | ₩17,929 | ₩18,774 | +0.57% | 12.2만 |
|---|
| 2026.04.27 | ₩20,382 | ₩20,382 | ₩18,961 | ₩19,001 | -6.77% | 12.9만 |
|---|
| 2026.04.24 | ₩19,631 | ₩20,543 | ₩19,229 | ₩19,792 | +0.82% | 11.1만 |
|---|
| 2026.04.23 | ₩19,993 | ₩20,462 | ₩19,135 | ₩19,296 | -3.49% | 16만 |
|---|
| 2026.04.22 | ₩19,390 | ₩20,663 | ₩19,243 | ₩20,181 | +4.08% | 31.5만 |
|---|
| 2026.04.21 | ₩18,948 | ₩19,216 | ₩17,956 | ₩19,095 | +0.78% | 29.6만 |
|---|
| 2026.04.20 | ₩18,439 | ₩18,894 | ₩18,144 | ₩18,733 | +1.60% | 14.5만 |
|---|
| 2026.04.17 | ₩19,310 | ₩19,886 | ₩18,492 | ₩18,653 | -3.40% | 34.4만 |
|---|
| 2026.04.16 | ₩17,367 | ₩19,269 | ₩16,991 | ₩18,653 | +7.41% | 81.7만 |
|---|
| 2026.04.15 | ₩16,415 | ₩17,514 | ₩16,080 | ₩17,420 | +6.12% | 19.5만 |
|---|
| 2026.04.14 | ₩16,750 | ₩17,072 | ₩16,228 | ₩16,482 | -1.60% | 10.1만 |
|---|
| 2026.04.13 | ₩15,638 | ₩16,549 | ₩15,424 | ₩16,415 | +4.97% | 8.8만 |
|---|
| 2026.04.10 | ₩15,772 | ₩16,053 | ₩15,491 | ₩15,852 | +0.51% | 11.2만 |
|---|
| 2026.04.09 | ₩15,410 | ₩16,228 | ₩15,410 | ₩15,558 | +0.96% | 13.9만 |
|---|
| 2026.04.08 | ₩16,027 | ₩16,549 | ₩14,955 | ₩15,464 | -3.51% | 32.1만 |
|---|
| 2026.04.07 | ₩14,593 | ₩15,745 | ₩14,338 | ₩15,330 | +5.05% | 18.9만 |
|---|
| 2026.04.06 | ₩14,780 | ₩15,276 | ₩14,365 | ₩14,807 | +0.18% | 10.6만 |
|---|
| 2026.04.02 | ₩13,883 | ₩15,022 | ₩13,400 | ₩14,593 | +5.12% | 16.9만 |
|---|
| 2026.04.01 | ₩14,151 | ₩14,861 | ₩14,003 | ₩14,445 | +2.08% | 19만 |
|---|
| 2026.03.31 | ₩13,347 | ₩14,084 | ₩13,079 | ₩13,816 | +3.51% | 15만 |
|---|
| 2026.03.30 | ₩15,156 | ₩15,169 | ₩12,891 | ₩13,065 | -13.79% | 24.4만 |
|---|
| 2026.03.27 | ₩14,043 | ₩15,357 | ₩13,829 | ₩15,035 | +7.06% | 34.9만 |
|---|
| 2026.03.26 | ₩14,847 | ₩15,263 | ₩14,057 | ₩14,164 | -4.60% | 15만 |
|---|
| 2026.03.25 | ₩14,472 | ₩15,397 | ₩14,405 | ₩15,397 | +6.39% | 24.6만 |
|---|
| 2026.03.24 | ₩13,963 | ₩14,593 | ₩13,816 | ₩14,164 | +1.44% | 18.1만 |
|---|
| 2026.03.23 | ₩13,266 | ₩14,392 | ₩12,904 | ₩14,097 | +6.26% | 29.3만 |
|---|
| 2026.03.20 | ₩15,223 | ₩15,973 | ₩12,690 | ₩13,079 | -14.08% | 32.2만 |
|---|
| 2026.03.19 | ₩15,022 | ₩15,705 | ₩14,070 | ₩15,022 | 0.00% | 31.2만 |
|---|
| 2026.03.18 | ₩17,621 | ₩18,063 | ₩15,571 | ₩15,665 | -11.10% | 42.7만 |
|---|
| 2026.03.17 | ₩15,008 | ₩18,144 | ₩14,070 | ₩17,594 | +17.23% | 137.9만 |
|---|
| 2026.03.16 | ₩13,950 | ₩16,321 | ₩13,749 | ₩15,665 | +12.30% | 90.6만 |
|---|
| 2026.03.13 | ₩14,164 | ₩14,834 | ₩13,440 | ₩13,682 | -3.41% | 10.2만 |
|---|
| 2026.03.12 | ₩14,539 | ₩14,861 | ₩13,802 | ₩13,936 | -4.15% | 12.7만 |
|---|
| 2026.03.11 | ₩15,343 | ₩15,343 | ₩14,244 | ₩14,740 | -3.93% | 12.7만 |
|---|
| 2026.03.10 | ₩14,177 | ₩15,960 | ₩14,177 | ₩15,196 | +7.18% | 14.2만 |
|---|
| 2026.03.09 | ₩13,548 | ₩14,177 | ₩13,065 | ₩14,043 | +3.66% | 17.3만 |
|---|
| 2026.03.06 | ₩15,410 | ₩15,986 | ₩13,869 | ₩13,990 | -9.22% | 24.3만 |
|---|
| 2026.03.05 | ₩16,563 | ₩16,911 | ₩15,343 | ₩15,986 | -3.48% | 16.2만 |
|---|
| 2026.03.04 | ₩16,388 | ₩17,541 | ₩16,094 | ₩16,951 | +3.43% | 23.8만 |
|---|
| 2026.03.03 | ₩16,911 | ₩17,313 | ₩15,906 | ₩16,201 | -4.20% | 23.2만 |
|---|
| 2026.03.02 | ₩15,156 | ₩17,487 | ₩14,780 | ₩17,353 | +14.50% | 67만 |
|---|
| 2026.02.27 | ₩15,142 | ₩15,209 | ₩14,218 | ₩15,209 | +0.44% | 15.9만 |
|---|
| 2026.02.26 | ₩14,137 | ₩15,410 | ₩13,534 | ₩15,048 | +6.45% | 33.2만 |
|---|
| 2026.02.25 | ₩13,601 | ₩13,682 | ₩12,529 | ₩13,534 | -0.49% | 16.5만 |
|---|
| 2026.02.24 | ₩12,435 | ₩13,574 | ₩12,435 | ₩13,427 | +7.97% | 8.5만 |
|---|
| 2026.02.23 | ₩12,435 | ₩12,811 | ₩11,792 | ₩12,556 | +0.97% | 15.3만 |
|---|
| 2026.02.20 | ₩12,971 | ₩13,079 | ₩11,752 | ₩12,449 | -4.03% | 15.9만 |
|---|
| 2026.02.19 | ₩14,097 | ₩14,164 | ₩12,489 | ₩13,172 | -6.56% | 23.8만 |
|---|
| 2026.02.18 | ₩14,874 | ₩15,477 | ₩14,419 | ₩14,794 | -0.54% | 13만 |
|---|
| 2026.02.17 | ₩14,673 | ₩15,276 | ₩14,405 | ₩14,914 | +1.64% | 9만 |
|---|
| 2026.02.13 | ₩14,941 | ₩15,410 | ₩14,526 | ₩14,593 | -2.33% | 7.1만 |
|---|
| 2026.02.12 | ₩15,276 | ₩15,692 | ₩14,754 | ₩14,767 | -3.33% | 9.2만 |
|---|
| 2026.02.11 | ₩15,625 | ₩15,732 | ₩14,646 | ₩15,437 | -1.20% | 10.4만 |
|---|
| 2026.02.10 | ₩15,182 | ₩15,799 | ₩15,102 | ₩15,598 | +2.74% | 10.7만 |
|---|
| 2026.02.09 | ₩15,115 | ₩15,946 | ₩14,325 | ₩15,209 | +0.62% | 22.2만 |
|---|
| 2026.02.06 | ₩13,440 | ₩15,357 | ₩13,333 | ₩15,290 | +13.76% | 25만 |
|---|
| 2026.02.05 | ₩13,427 | ₩13,655 | ₩12,569 | ₩12,945 | -3.59% | 8.8만 |
|---|
| 2026.02.04 | ₩14,177 | ₩14,177 | ₩13,199 | ₩13,735 | -3.12% | 13.3만 |
|---|
| 2026.02.03 | ₩14,780 | ₩14,780 | ₩13,360 | ₩13,883 | -6.07% | 14.5만 |
|---|
| 2026.02.02 | ₩13,079 | ₩14,968 | ₩13,052 | ₩14,727 | +12.60% | 26.9만 |
|---|
| 2026.01.30 | ₩13,909 | ₩14,191 | ₩12,998 | ₩13,079 | -5.97% | 10.5만 |
|---|
| 2026.01.29 | ₩13,655 | ₩14,298 | ₩13,534 | ₩14,164 | +3.73% | 11.7만 |
|---|
| 2026.01.28 | ₩14,472 | ₩14,553 | ₩13,534 | ₩13,574 | -6.20% | 11.2만 |
|---|
| 2026.01.27 | ₩14,352 | ₩14,673 | ₩13,213 | ₩14,553 | +1.40% | 27.9만 |
|---|
| 2026.01.26 | ₩14,713 | ₩15,062 | ₩14,258 | ₩14,392 | -2.19% | 16.3만 |
|---|
| 2026.01.23 | ₩14,981 | ₩15,035 | ₩14,218 | ₩14,646 | -2.24% | 17.3만 |
|---|
| 2026.01.22 | ₩16,402 | ₩16,402 | ₩14,003 | ₩15,062 | -8.17% | 49.9만 |
|---|
| 2026.01.21 | ₩14,740 | ₩16,241 | ₩14,298 | ₩16,067 | +9.00% | 50.2만 |
|---|
| 2026.01.20 | ₩12,516 | ₩15,008 | ₩12,489 | ₩14,606 | +16.70% | 69.2만 |
|---|
| 2026.01.16 | ₩11,631 | ₩12,998 | ₩11,631 | ₩12,543 | +7.83% | 61.8만 |
|---|
| 2026.01.15 | ₩12,154 | ₩12,449 | ₩11,444 | ₩11,846 | -2.54% | 140.1만 |
|---|
| 2026.01.14 | ₩8,831 | ₩10,144 | ₩8,643 | ₩9,662 | +9.41% | 159.3만 |
|---|
| 2026.01.13 | ₩9,085 | ₩9,193 | ₩8,442 | ₩8,925 | -1.77% | 11.6만 |
|---|
| 2026.01.12 | ₩7,987 | ₩8,978 | ₩7,973 | ₩8,951 | +12.08% | 15.9만 |
|---|
| 2026.01.09 | ₩7,799 | ₩8,067 | ₩7,786 | ₩7,987 | +2.41% | 5.8만 |
|---|
| 2026.01.08 | ₩8,094 | ₩8,335 | ₩7,611 | ₩7,826 | -3.31% | 5.7만 |
|---|
| 2026.01.07 | ₩7,719 | ₩8,482 | ₩7,719 | ₩8,054 | +4.34% | 13.4만 |
|---|
| 2026.01.06 | ₩7,558 | ₩7,879 | ₩7,518 | ₩7,745 | +2.48% | 4.2만 |
|---|
| 2026.01.05 | ₩7,611 | ₩7,853 | ₩7,518 | ₩7,652 | +0.53% | 6.4만 |
|---|
| 2026.01.02 | ₩7,745 | ₩8,027 | ₩7,424 | ₩7,611 | -1.73% | 6.8만 |
|---|
| 2025.12.31 | ₩7,906 | ₩8,000 | ₩7,678 | ₩7,745 | -2.03% | 7.5만 |
|---|
| 2025.12.30 | ₩7,692 | ₩8,040 | ₩7,692 | ₩7,866 | +2.26% | 6.3만 |
|---|
| 2025.12.29 | ₩7,893 | ₩8,054 | ₩7,504 | ₩7,571 | -4.07% | 8.2만 |
|---|
| 2025.12.26 | ₩8,040 | ₩8,107 | ₩7,973 | ₩8,013 | -0.33% | 4.2만 |
|---|
| 2025.12.24 | ₩7,987 | ₩8,161 | ₩7,987 | ₩8,067 | +1.01% | 1.2만 |
|---|
| 2025.12.23 | ₩8,040 | ₩8,134 | ₩7,906 | ₩8,000 | -0.50% | 2.9만 |
|---|
| 2025.12.22 | ₩8,241 | ₩8,523 | ₩7,960 | ₩8,121 | -1.46% | 3.8만 |
|---|
| 2025.12.19 | ₩7,853 | ₩8,080 | ₩7,759 | ₩8,080 | +2.90% | 5.4만 |
|---|
| 2025.12.18 | ₩7,853 | ₩8,013 | ₩7,571 | ₩7,933 | +1.02% | 3.8만 |
|---|
| 2025.12.17 | ₩7,946 | ₩7,946 | ₩7,678 | ₩7,772 | -2.19% | 1.5만 |
|---|
| 2025.12.16 | ₩7,960 | ₩8,094 | ₩7,531 | ₩7,853 | -1.35% | 10.5만 |
|---|
| 2025.12.15 | ₩8,308 | ₩8,496 | ₩7,893 | ₩7,920 | -4.68% | 6.6만 |
|---|
| 2025.12.12 | ₩8,362 | ₩8,523 | ₩8,054 | ₩8,147 | -2.56% | 2.6만 |
|---|
| 2025.12.11 | ₩8,228 | ₩8,576 | ₩8,161 | ₩8,442 | +2.61% | 2.3만 |
|---|
| 2025.12.10 | ₩8,322 | ₩8,536 | ₩8,174 | ₩8,362 | +0.48% | 6.2만 |
|---|
| 2025.12.09 | ₩8,013 | ₩8,415 | ₩7,987 | ₩8,308 | +3.68% | 7.3만 |
|---|
| 2025.12.08 | ₩8,107 | ₩8,308 | ₩7,866 | ₩8,000 | -1.32% | 2.5만 |
|---|
| 2025.12.05 | ₩8,281 | ₩8,348 | ₩8,027 | ₩8,027 | -3.07% | 3.2만 |
|---|
| 2025.12.04 | ₩8,040 | ₩8,362 | ₩7,973 | ₩8,241 | +2.50% | 3.3만 |
|---|
| 2025.12.03 | ₩7,973 | ₩8,268 | ₩7,705 | ₩8,094 | +1.51% | 16.2만 |
|---|
| 2025.12.02 | ₩8,308 | ₩8,348 | ₩7,933 | ₩8,013 | -3.55% | 3.6만 |
|---|
| 2025.12.01 | ₩8,335 | ₩8,482 | ₩7,853 | ₩8,067 | -3.22% | 7.8만 |
|---|
| 2025.11.28 | ₩8,322 | ₩8,496 | ₩7,987 | ₩8,335 | +0.16% | 4.6만 |
|---|
| 2025.11.26 | ₩8,161 | ₩8,509 | ₩8,000 | ₩8,348 | +2.30% | 4.6만 |
|---|
| 2025.11.25 | ₩7,960 | ₩8,630 | ₩7,866 | ₩8,255 | +3.70% | 4.3만 |
|---|
| 2025.11.24 | ₩7,973 | ₩8,201 | ₩7,786 | ₩7,973 | 0.00% | 5.1만 |
|---|
| 2025.11.21 | ₩7,692 | ₩8,107 | ₩7,665 | ₩7,853 | +2.09% | 5.1만 |
|---|
| 2025.11.20 | ₩8,375 | ₩8,657 | ₩7,692 | ₩7,839 | -6.40% | 6.7만 |
|---|
| 2025.11.19 | ₩8,442 | ₩8,603 | ₩8,121 | ₩8,161 | -3.33% | 4.3만 |
|---|
| 2025.11.18 | ₩8,335 | ₩8,697 | ₩8,241 | ₩8,469 | +1.61% | 7.5만 |
|---|
| 2025.11.17 | ₩8,549 | ₩8,898 | ₩8,241 | ₩8,442 | -1.25% | 7.7만 |
|---|
| 2025.11.14 | ₩8,737 | ₩9,018 | ₩8,549 | ₩8,563 | -1.99% | 2.9만 |
|---|
| 2025.11.13 | ₩8,844 | ₩9,085 | ₩8,509 | ₩8,858 | +0.15% | 9.6만 |
|---|
| 2025.11.12 | ₩9,434 | ₩9,514 | ₩8,791 | ₩8,871 | -5.97% | 12.3만 |
|---|
| 2025.11.11 | ₩9,166 | ₩9,608 | ₩9,126 | ₩9,487 | +3.51% | 5만 |
|---|
| 2025.11.10 | ₩9,715 | ₩9,836 | ₩9,380 | ₩9,461 | -2.62% | 8.2만 |
|---|
| 2025.11.07 | ₩9,635 | ₩9,769 | ₩8,389 | ₩9,541 | -0.97% | 12.7만 |
|---|
| 2025.11.06 | ₩10,077 | ₩10,171 | ₩9,273 | ₩9,715 | -3.59% | 10.6만 |
|---|
| 2025.11.05 | ₩10,131 | ₩10,305 | ₩9,715 | ₩10,077 | -0.53% | 9.9만 |
|---|
| 2025.11.04 | ₩10,104 | ₩10,385 | ₩9,889 | ₩10,171 | +0.66% | 11.5만 |
|---|
| 2025.11.03 | ₩10,479 | ₩10,667 | ₩10,050 | ₩10,385 | -0.90% | 7만 |
|---|
| 2025.10.31 | ₩10,318 | ₩10,640 | ₩10,050 | ₩10,479 | +1.56% | 5.2만 |
|---|
| 2025.10.30 | ₩10,399 | ₩10,827 | ₩10,117 | ₩10,318 | -0.77% | 5.6만 |
|---|
| 2025.10.29 | ₩10,506 | ₩10,921 | ₩10,345 | ₩10,399 | -1.02% | 7만 |
|---|
| 2025.10.28 | ₩10,452 | ₩10,801 | ₩10,318 | ₩10,506 | +0.51% | 9만 |
|---|
| 2025.10.27 | ₩10,680 | ₩11,002 | ₩10,586 | ₩10,640 | -0.38% | 7.7만 |
|---|
| 2025.10.24 | ₩10,747 | ₩10,908 | ₩10,318 | ₩10,680 | -0.62% | 9.8만 |
|---|
| 2025.10.23 | ₩10,157 | ₩10,653 | ₩9,715 | ₩10,573 | +4.09% | 3.6만 |
|---|
| 2025.10.22 | ₩10,586 | ₩10,827 | ₩9,903 | ₩10,157 | -4.05% | 7.7만 |
|---|
| 2025.10.21 | ₩10,975 | ₩11,028 | ₩10,452 | ₩10,734 | -2.20% | 5.1만 |
|---|
| 2025.10.20 | ₩10,573 | ₩11,189 | ₩10,452 | ₩10,961 | +3.68% | 9.6만 |
|---|
| 2025.10.17 | ₩10,881 | ₩11,136 | ₩10,345 | ₩10,358 | -4.80% | 10.1만 |
|---|
| 2025.10.16 | ₩11,832 | ₩11,873 | ₩10,747 | ₩10,975 | -7.25% | 8.7만 |
|---|
| 2025.10.15 | ₩11,497 | ₩12,033 | ₩11,444 | ₩11,658 | +1.40% | 12.6만 |
|---|
| 2025.10.14 | ₩11,162 | ₩11,739 | ₩11,002 | ₩11,377 | +1.92% | 8.4만 |
|---|
| 2025.10.13 | ₩11,069 | ₩11,457 | ₩10,988 | ₩11,296 | +2.06% | 7.6만 |
|---|
| 2025.10.10 | ₩11,631 | ₩11,940 | ₩10,894 | ₩11,015 | -5.30% | 15만 |
|---|