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 | ₩11,358 | ₩11,358 | ₩10,984 | ₩11,091 | -2.35% | 8.8만 |
| 2026.10.08 | ₩11,225 | ₩11,465 | ₩10,984 | ₩11,185 | -0.36% | 17.1만 |
| 2026.10.07 | ₩11,331 | ₩11,505 | ₩10,971 | ₩11,465 | +1.18% | 18.6만 |
| 2026.10.06 | ₩11,371 | ₩11,692 | ₩11,278 | ₩11,558 | +1.64% | 15.4만 |
| 2026.10.05 | ₩11,158 | ₩11,305 | ₩11,011 | ₩11,238 | +0.72% | 11.9만 |
| 2026.10.02 | ₩11,011 | ₩11,265 | ₩10,864 | ₩11,211 | +1.82% | 26.7만 |
| 2026.10.01 | ₩10,664 | ₩10,771 | ₩10,411 | ₩10,744 | +0.75% | 16.3만 |
| 2026.09.30 | ₩10,571 | ₩10,651 | ₩10,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,571 |
| 0.00% |
| 58.5만 |
| 2026.09.29 | ₩10,731 | ₩10,838 | ₩10,344 | ₩10,424 | -2.86% | 64.3만 |
|---|
| 2026.09.28 | ₩10,944 | ₩10,944 | ₩10,544 | ₩10,571 | -3.41% | 13.2만 |
|---|
| 2026.09.25 | ₩10,878 | ₩11,345 | ₩10,878 | ₩11,051 | +1.60% | 15.3만 |
|---|
| 2026.09.24 | ₩10,931 | ₩11,158 | ₩10,811 | ₩11,091 | +1.47% | 11.6만 |
|---|
| 2026.09.23 | ₩11,211 | ₩11,291 | ₩10,904 | ₩11,171 | -0.36% | 17.4만 |
|---|
| 2026.09.22 | ₩10,891 | ₩11,278 | ₩10,798 | ₩11,265 | +3.43% | 22.9만 |
|---|
| 2026.09.21 | ₩10,904 | ₩11,078 | ₩10,664 | ₩10,864 | -0.37% | 30.2만 |
|---|
| 2026.09.18 | ₩10,544 | ₩10,784 | ₩10,437 | ₩10,691 | +1.39% | 56.9만 |
|---|
| 2026.09.17 | ₩11,185 | ₩11,318 | ₩10,504 | ₩10,584 | -5.37% | 28.3만 |
|---|
| 2026.09.16 | ₩10,944 | ₩11,158 | ₩10,691 | ₩10,944 | 0.00% | 32.3만 |
|---|
| 2026.09.15 | ₩11,598 | ₩12,252 | ₩10,704 | ₩10,958 | -5.52% | 58.9만 |
|---|
| 2026.09.14 | ₩11,865 | ₩13,520 | ₩11,011 | ₩12,079 | +1.80% | 131.1만 |
|---|
| 2026.09.11 | ₩13,881 | ₩14,001 | ₩13,387 | ₩13,774 | -0.77% | 31.3만 |
|---|
| 2026.09.10 | ₩13,347 | ₩13,761 | ₩13,147 | ₩13,600 | +1.90% | 12.9만 |
|---|
| 2026.09.09 | ₩13,961 | ₩14,601 | ₩13,427 | ₩13,614 | -2.49% | 19.3만 |
|---|
| 2026.09.08 | ₩13,707 | ₩14,575 | ₩13,707 | ₩14,094 | +2.82% | 24.5만 |
|---|
| 2026.09.04 | ₩13,654 | ₩14,161 | ₩13,654 | ₩14,027 | +2.74% | 8.6만 |
|---|
| 2026.09.03 | ₩13,454 | ₩13,734 | ₩13,026 | ₩13,587 | +0.99% | 7.2만 |
|---|
| 2026.09.02 | ₩13,427 | ₩13,574 | ₩13,133 | ₩13,427 | 0.00% | 25.1만 |
|---|
| 2026.09.01 | ₩13,747 | ₩14,014 | ₩13,360 | ₩13,427 | -2.33% | 14.9만 |
|---|
| 2026.08.31 | ₩13,881 | ₩14,214 | ₩13,747 | ₩14,068 | +1.35% | 9.8만 |
|---|
| 2026.08.28 | ₩14,254 | ₩14,375 | ₩13,814 | ₩13,881 | -2.62% | 12만 |
|---|
| 2026.08.27 | ₩14,161 | ₩14,735 | ₩14,108 | ₩14,481 | +2.26% | 12.1만 |
|---|
| 2026.08.26 | ₩14,254 | ₩14,441 | ₩14,001 | ₩14,134 | -0.84% | 13.4만 |
|---|
| 2026.08.25 | ₩14,401 | ₩14,882 | ₩14,228 | ₩14,321 | -0.56% | 17만 |
|---|
| 2026.08.24 | ₩14,708 | ₩14,855 | ₩13,947 | ₩14,254 | -3.09% | 16.6만 |
|---|
| 2026.08.21 | ₩15,923 | ₩15,923 | ₩14,735 | ₩14,922 | -6.29% | 23.1만 |
|---|
| 2026.08.20 | ₩15,536 | ₩15,682 | ₩14,802 | ₩15,015 | -3.35% | 19.3만 |
|---|
| 2026.08.19 | ₩17,471 | ₩17,471 | ₩15,416 | ₩15,629 | -10.54% | 20.9만 |
|---|
| 2026.08.18 | ₩17,484 | ₩17,805 | ₩16,937 | ₩17,217 | -1.53% | 21.6만 |
|---|
| 2026.08.17 | ₩18,018 | ₩18,178 | ₩17,631 | ₩17,951 | -0.37% | 25.7만 |
|---|
| 2026.08.14 | ₩17,791 | ₩18,312 | ₩17,618 | ₩18,165 | +2.10% | 15.7만 |
|---|
| 2026.08.13 | ₩18,125 | ₩18,485 | ₩17,484 | ₩17,685 | -2.43% | 33.4만 |
|---|
| 2026.08.12 | ₩17,551 | ₩17,778 | ₩17,177 | ₩17,551 | 0.00% | 13.8만 |
|---|
| 2026.08.11 | ₩16,417 | ₩17,391 | ₩16,417 | ₩17,044 | +3.82% | 17.2만 |
|---|
| 2026.08.10 | ₩16,977 | ₩17,418 | ₩16,470 | ₩16,577 | -2.36% | 27.8만 |
|---|
| 2026.08.07 | ₩17,845 | ₩18,085 | ₩17,071 | ₩17,097 | -4.19% | 18.3만 |
|---|
| 2026.08.06 | ₩17,484 | ₩18,312 | ₩17,097 | ₩17,444 | -0.23% | 23만 |
|---|
| 2026.08.05 | ₩18,245 | ₩18,499 | ₩17,618 | ₩17,831 | -2.27% | 18.8만 |
|---|
| 2026.08.04 | ₩17,284 | ₩18,325 | ₩17,284 | ₩18,285 | +5.79% | 26.6만 |
|---|
| 2026.08.03 | ₩16,110 | ₩17,191 | ₩15,402 | ₩16,603 | +3.07% | 21.5만 |
|---|
| 2026.07.31 | ₩16,016 | ₩17,151 | ₩16,016 | ₩16,443 | +2.67% | 24.3만 |
|---|
| 2026.07.30 | ₩14,908 | ₩16,056 | ₩14,908 | ₩15,976 | +7.16% | 21.7만 |
|---|
| 2026.07.29 | ₩14,948 | ₩15,536 | ₩14,121 | ₩14,228 | -4.82% | 28.8만 |
|---|
| 2026.07.28 | ₩16,016 | ₩16,016 | ₩14,855 | ₩15,042 | -6.08% | 26.8만 |
|---|
| 2026.07.27 | ₩16,670 | ₩16,737 | ₩15,416 | ₩16,230 | -2.64% | 33.6만 |
|---|
| 2026.07.24 | ₩17,378 | ₩17,404 | ₩16,363 | ₩16,630 | -4.30% | 19.2만 |
|---|
| 2026.07.23 | ₩17,324 | ₩17,738 | ₩16,830 | ₩17,378 | +0.31% | 22.3만 |
|---|
| 2026.07.22 | ₩17,751 | ₩18,405 | ₩17,471 | ₩17,484 | -1.50% | 26.9만 |
|---|
| 2026.07.21 | ₩17,671 | ₩18,659 | ₩17,644 | ₩18,312 | +3.63% | 23.6만 |
|---|
| 2026.07.20 | ₩17,711 | ₩18,032 | ₩17,137 | ₩17,391 | -1.81% | 20.9만 |
|---|
| 2026.07.17 | ₩17,017 | ₩18,579 | ₩16,684 | ₩17,538 | +3.06% | 33.5만 |
|---|
| 2026.07.16 | ₩18,886 | ₩19,259 | ₩17,284 | ₩17,564 | -7.00% | 31.7만 |
|---|
| 2026.07.15 | ₩21,528 | ₩21,849 | ₩18,859 | ₩19,113 | -11.22% | 34.6만 |
|---|
| 2026.07.14 | ₩21,542 | ₩22,329 | ₩21,181 | ₩21,275 | -1.24% | 19만 |
|---|
| 2026.07.13 | ₩22,289 | ₩22,516 | ₩21,035 | ₩21,035 | -5.63% | 38.1만 |
|---|
| 2026.07.10 | ₩22,463 | ₩23,864 | ₩22,022 | ₩23,263 | +3.57% | 21만 |
|---|
| 2026.07.09 | ₩23,424 | ₩23,877 | ₩22,423 | ₩22,503 | -3.93% | 28.1만 |
|---|
| 2026.07.08 | ₩22,663 | ₩23,223 | ₩22,022 | ₩22,850 | +0.82% | 26.2만 |
|---|
| 2026.07.07 | ₩23,437 | ₩23,504 | ₩21,528 | ₩22,516 | -3.93% | 40.9만 |
|---|
| 2026.07.06 | ₩24,038 | ₩25,653 | ₩23,384 | ₩24,545 | +2.11% | 33.5만 |
|---|
| 2026.07.02 | ₩27,948 | ₩28,028 | ₩23,624 | ₩23,771 | -14.95% | 28.1만 |
|---|
| 2026.07.01 | ₩28,082 | ₩28,429 | ₩26,133 | ₩26,493 | -5.66% | 26.8만 |
|---|
| 2026.06.30 | ₩28,415 | ₩29,256 | ₩27,361 | ₩28,309 | -0.38% | 28.1만 |
|---|
| 2026.06.29 | ₩28,602 | ₩29,430 | ₩27,254 | ₩28,455 | -0.51% | 25.9만 |
|---|
| 2026.06.26 | ₩27,668 | ₩29,296 | ₩27,201 | ₩28,602 | +3.38% | 130.2만 |
|---|
| 2026.06.25 | ₩26,734 | ₩28,068 | ₩25,679 | ₩27,962 | +4.59% | 23.6만 |
|---|
| 2026.06.24 | ₩28,696 | ₩28,709 | ₩25,653 | ₩25,813 | -10.05% | 31.2만 |
|---|
| 2026.06.23 | ₩27,094 | ₩29,763 | ₩26,226 | ₩28,188 | +4.04% | 64.7만 |
|---|
| 2026.06.22 | ₩23,877 | ₩29,203 | ₩23,370 | ₩28,696 | +20.18% | 100.8만 |
|---|
| 2026.06.18 | ₩22,823 | ₩23,771 | ₩22,156 | ₩23,771 | +4.15% | 27.6만 |
|---|
| 2026.06.17 | ₩21,955 | ₩23,704 | ₩21,448 | ₩22,503 | +2.49% | 34.9만 |
|---|
| 2026.06.16 | ₩23,691 | ₩23,717 | ₩18,979 | ₩21,942 | -7.38% | 102.6만 |
|---|
| 2026.06.15 | ₩26,026 | ₩26,694 | ₩24,051 | ₩24,184 | -7.08% | 59.5만 |
|---|
| 2026.06.12 | ₩25,693 | ₩26,186 | ₩24,051 | ₩25,025 | -2.60% | 20.4만 |
|---|
| 2026.06.11 | ₩22,596 | ₩24,972 | ₩22,022 | ₩24,785 | +9.69% | 20.7만 |
|---|
| 2026.06.10 | ₩21,822 | ₩24,131 | ₩21,769 | ₩22,289 | +2.14% | 25.2만 |
|---|
| 2026.06.09 | ₩23,304 | ₩24,011 | ₩20,474 | ₩21,502 | -7.73% | 20.2만 |
|---|
| 2026.06.08 | ₩23,304 | ₩23,397 | ₩22,049 | ₩22,249 | -4.52% | 13.6만 |
|---|
| 2026.06.05 | ₩23,958 | ₩23,958 | ₩21,155 | ₩21,408 | -10.64% | 21.2만 |
|---|
| 2026.06.04 | ₩23,984 | ₩25,025 | ₩23,370 | ₩24,558 | +2.39% | 18.2만 |
|---|
| 2026.06.03 | ₩24,732 | ₩25,386 | ₩23,744 | ₩24,358 | -1.51% | 20.4만 |
|---|
| 2026.06.02 | ₩23,677 | ₩25,092 | ₩22,956 | ₩25,065 | +5.86% | 22.6만 |
|---|
| 2026.06.01 | ₩22,930 | ₩23,717 | ₩21,702 | ₩23,477 | +2.39% | 33.4만 |
|---|
| 2026.05.29 | ₩24,905 | ₩24,905 | ₩23,077 | ₩23,610 | -5.20% | 16.6만 |
|---|
| 2026.05.28 | ₩25,706 | ₩26,026 | ₩24,505 | ₩24,718 | -3.84% | 19.9만 |
|---|
| 2026.05.27 | ₩25,733 | ₩26,333 | ₩24,932 | ₩25,866 | +0.52% | 20.4만 |
|---|
| 2026.05.26 | ₩25,319 | ₩26,387 | ₩25,105 | ₩25,466 | +0.58% | 33.9만 |
|---|
| 2026.05.22 | ₩24,345 | ₩24,772 | ₩24,038 | ₩24,718 | +1.54% | 18.9만 |
|---|
| 2026.05.21 | ₩23,037 | ₩23,931 | ₩22,489 | ₩23,837 | +3.48% | 15.6만 |
|---|
| 2026.05.20 | ₩22,436 | ₩23,917 | ₩22,089 | ₩23,450 | +4.52% | 22.6만 |
|---|
| 2026.05.19 | ₩22,156 | ₩22,396 | ₩20,447 | ₩21,835 | -1.45% | 26.4만 |
|---|
| 2026.05.18 | ₩24,038 | ₩24,425 | ₩22,222 | ₩22,703 | -5.55% | 28.7만 |
|---|
| 2026.05.15 | ₩22,956 | ₩24,398 | ₩22,423 | ₩23,771 | +3.55% | 21.3만 |
|---|
| 2026.05.14 | ₩25,346 | ₩25,359 | ₩22,956 | ₩24,291 | -4.16% | 40.1만 |
|---|
| 2026.05.13 | ₩21,835 | ₩24,758 | ₩21,368 | ₩24,118 | +10.45% | 48.1만 |
|---|
| 2026.05.12 | ₩23,223 | ₩23,223 | ₩20,954 | ₩22,156 | -4.60% | 33.3만 |
|---|
| 2026.05.11 | ₩21,155 | ₩22,930 | ₩20,794 | ₩22,623 | +6.94% | 52.7만 |
|---|
| 2026.05.08 | ₩20,394 | ₩21,088 | ₩20,034 | ₩20,394 | 0.00% | 18.4만 |
|---|
| 2026.05.07 | ₩20,167 | ₩20,621 | ₩19,446 | ₩19,900 | -1.32% | 9.8만 |
|---|
| 2026.05.06 | ₩19,393 | ₩20,327 | ₩19,233 | ₩20,007 | +3.17% | 10.9만 |
|---|
| 2026.05.05 | ₩19,059 | ₩19,793 | ₩18,645 | ₩19,233 | +0.91% | 10.1만 |
|---|
| 2026.05.04 | ₩19,540 | ₩19,767 | ₩18,592 | ₩18,605 | -4.78% | 16.7만 |
|---|
| 2026.05.01 | ₩19,646 | ₩20,354 | ₩18,832 | ₩19,673 | +0.14% | 19.9만 |
|---|
| 2026.04.30 | ₩18,686 | ₩19,473 | ₩17,911 | ₩19,393 | +3.79% | 12.8만 |
|---|
| 2026.04.29 | ₩18,232 | ₩18,979 | ₩17,484 | ₩17,658 | -3.15% | 13.7만 |
|---|
| 2026.04.28 | ₩18,592 | ₩19,179 | ₩17,858 | ₩18,699 | +0.57% | 12.2만 |
|---|
| 2026.04.27 | ₩20,300 | ₩20,300 | ₩18,886 | ₩18,926 | -6.77% | 12.9만 |
|---|
| 2026.04.24 | ₩19,553 | ₩20,461 | ₩19,153 | ₩19,713 | +0.82% | 11.1만 |
|---|
| 2026.04.23 | ₩19,913 | ₩20,381 | ₩19,059 | ₩19,219 | -3.49% | 16만 |
|---|
| 2026.04.22 | ₩19,313 | ₩20,581 | ₩19,166 | ₩20,100 | +4.08% | 31.5만 |
|---|
| 2026.04.21 | ₩18,872 | ₩19,139 | ₩17,885 | ₩19,019 | +0.78% | 29.6만 |
|---|
| 2026.04.20 | ₩18,365 | ₩18,819 | ₩18,072 | ₩18,659 | +1.60% | 14.5만 |
|---|
| 2026.04.17 | ₩19,233 | ₩19,807 | ₩18,419 | ₩18,579 | -3.40% | 34.4만 |
|---|
| 2026.04.16 | ₩17,297 | ₩19,193 | ₩16,924 | ₩18,579 | +7.41% | 81.7만 |
|---|
| 2026.04.15 | ₩16,350 | ₩17,444 | ₩16,016 | ₩17,351 | +6.12% | 19.5만 |
|---|
| 2026.04.14 | ₩16,684 | ₩17,004 | ₩16,163 | ₩16,417 | -1.60% | 10.1만 |
|---|
| 2026.04.13 | ₩15,576 | ₩16,483 | ₩15,362 | ₩16,350 | +4.97% | 8.8만 |
|---|
| 2026.04.10 | ₩15,709 | ₩15,989 | ₩15,429 | ₩15,789 | +0.51% | 11.2만 |
|---|
| 2026.04.09 | ₩15,349 | ₩16,163 | ₩15,349 | ₩15,496 | +0.96% | 13.9만 |
|---|
| 2026.04.08 | ₩15,963 | ₩16,483 | ₩14,895 | ₩15,402 | -3.51% | 32.1만 |
|---|
| 2026.04.07 | ₩14,535 | ₩15,682 | ₩14,281 | ₩15,269 | +5.05% | 18.9만 |
|---|
| 2026.04.06 | ₩14,722 | ₩15,215 | ₩14,308 | ₩14,748 | +0.18% | 10.6만 |
|---|
| 2026.04.02 | ₩13,827 | ₩14,962 | ₩13,347 | ₩14,535 | +5.12% | 16.9만 |
|---|
| 2026.04.01 | ₩14,094 | ₩14,802 | ₩13,947 | ₩14,388 | +2.08% | 19만 |
|---|
| 2026.03.31 | ₩13,293 | ₩14,027 | ₩13,026 | ₩13,761 | +3.51% | 15만 |
|---|
| 2026.03.30 | ₩15,095 | ₩15,109 | ₩12,840 | ₩13,013 | -13.79% | 24.4만 |
|---|
| 2026.03.27 | ₩13,987 | ₩15,295 | ₩13,774 | ₩14,975 | +7.06% | 34.9만 |
|---|
| 2026.03.26 | ₩14,788 | ₩15,202 | ₩14,001 | ₩14,108 | -4.60% | 15만 |
|---|
| 2026.03.25 | ₩14,415 | ₩15,335 | ₩14,348 | ₩15,335 | +6.39% | 24.6만 |
|---|
| 2026.03.24 | ₩13,907 | ₩14,535 | ₩13,761 | ₩14,108 | +1.44% | 18.1만 |
|---|
| 2026.03.23 | ₩13,213 | ₩14,334 | ₩12,853 | ₩14,041 | +6.26% | 29.3만 |
|---|
| 2026.03.20 | ₩15,162 | ₩15,909 | ₩12,639 | ₩13,026 | -14.08% | 32.2만 |
|---|
| 2026.03.19 | ₩14,962 | ₩15,642 | ₩14,014 | ₩14,962 | 0.00% | 31.2만 |
|---|
| 2026.03.18 | ₩17,551 | ₩17,991 | ₩15,509 | ₩15,602 | -11.10% | 42.7만 |
|---|
| 2026.03.17 | ₩14,948 | ₩18,072 | ₩14,014 | ₩17,524 | +17.23% | 137.9만 |
|---|
| 2026.03.16 | ₩13,894 | ₩16,256 | ₩13,694 | ₩15,602 | +12.30% | 90.6만 |
|---|
| 2026.03.13 | ₩14,108 | ₩14,775 | ₩13,387 | ₩13,627 | -3.41% | 10.2만 |
|---|
| 2026.03.12 | ₩14,481 | ₩14,802 | ₩13,747 | ₩13,881 | -4.15% | 12.7만 |
|---|
| 2026.03.11 | ₩15,282 | ₩15,282 | ₩14,188 | ₩14,681 | -3.93% | 12.7만 |
|---|
| 2026.03.10 | ₩14,121 | ₩15,896 | ₩14,121 | ₩15,135 | +7.18% | 14.2만 |
|---|
| 2026.03.09 | ₩13,494 | ₩14,121 | ₩13,013 | ₩13,987 | +3.66% | 17.3만 |
|---|
| 2026.03.06 | ₩15,349 | ₩15,923 | ₩13,814 | ₩13,934 | -9.22% | 24.3만 |
|---|
| 2026.03.05 | ₩16,497 | ₩16,844 | ₩15,282 | ₩15,923 | -3.48% | 16.2만 |
|---|
| 2026.03.04 | ₩16,323 | ₩17,471 | ₩16,030 | ₩16,884 | +3.43% | 23.8만 |
|---|
| 2026.03.03 | ₩16,844 | ₩17,244 | ₩15,843 | ₩16,136 | -4.20% | 23.2만 |
|---|
| 2026.03.02 | ₩15,095 | ₩17,418 | ₩14,722 | ₩17,284 | +14.50% | 67만 |
|---|
| 2026.02.27 | ₩15,082 | ₩15,149 | ₩14,161 | ₩15,149 | +0.44% | 15.9만 |
|---|
| 2026.02.26 | ₩14,081 | ₩15,349 | ₩13,480 | ₩14,988 | +6.45% | 33.2만 |
|---|
| 2026.02.25 | ₩13,547 | ₩13,627 | ₩12,479 | ₩13,480 | -0.49% | 16.5만 |
|---|
| 2026.02.24 | ₩12,386 | ₩13,520 | ₩12,386 | ₩13,373 | +7.97% | 8.5만 |
|---|
| 2026.02.23 | ₩12,386 | ₩12,760 | ₩11,745 | ₩12,506 | +0.97% | 15.3만 |
|---|
| 2026.02.20 | ₩12,920 | ₩13,026 | ₩11,705 | ₩12,399 | -4.03% | 15.9만 |
|---|
| 2026.02.19 | ₩14,041 | ₩14,108 | ₩12,439 | ₩13,120 | -6.56% | 23.8만 |
|---|
| 2026.02.18 | ₩14,815 | ₩15,416 | ₩14,361 | ₩14,735 | -0.54% | 13만 |
|---|
| 2026.02.17 | ₩14,615 | ₩15,215 | ₩14,348 | ₩14,855 | +1.64% | 9만 |
|---|
| 2026.02.13 | ₩14,882 | ₩15,349 | ₩14,468 | ₩14,535 | -2.33% | 7.1만 |
|---|
| 2026.02.12 | ₩15,215 | ₩15,629 | ₩14,695 | ₩14,708 | -3.33% | 9.2만 |
|---|
| 2026.02.11 | ₩15,562 | ₩15,669 | ₩14,588 | ₩15,376 | -1.20% | 10.4만 |
|---|
| 2026.02.10 | ₩15,122 | ₩15,736 | ₩15,042 | ₩15,536 | +2.74% | 10.7만 |
|---|
| 2026.02.09 | ₩15,055 | ₩15,883 | ₩14,268 | ₩15,149 | +0.62% | 22.2만 |
|---|
| 2026.02.06 | ₩13,387 | ₩15,295 | ₩13,280 | ₩15,229 | +13.76% | 25만 |
|---|
| 2026.02.05 | ₩13,373 | ₩13,600 | ₩12,519 | ₩12,893 | -3.59% | 8.8만 |
|---|
| 2026.02.04 | ₩14,121 | ₩14,121 | ₩13,147 | ₩13,680 | -3.12% | 13.3만 |
|---|
| 2026.02.03 | ₩14,722 | ₩14,722 | ₩13,307 | ₩13,827 | -6.07% | 14.5만 |
|---|
| 2026.02.02 | ₩13,026 | ₩14,908 | ₩13,000 | ₩14,668 | +12.60% | 26.9만 |
|---|
| 2026.01.30 | ₩13,854 | ₩14,134 | ₩12,946 | ₩13,026 | -5.97% | 10.5만 |
|---|
| 2026.01.29 | ₩13,600 | ₩14,241 | ₩13,480 | ₩14,108 | +3.73% | 11.7만 |
|---|
| 2026.01.28 | ₩14,415 | ₩14,495 | ₩13,480 | ₩13,520 | -6.20% | 11.2만 |
|---|
| 2026.01.27 | ₩14,294 | ₩14,615 | ₩13,160 | ₩14,495 | +1.40% | 27.9만 |
|---|
| 2026.01.26 | ₩14,655 | ₩15,002 | ₩14,201 | ₩14,334 | -2.19% | 16.3만 |
|---|
| 2026.01.23 | ₩14,922 | ₩14,975 | ₩14,161 | ₩14,588 | -2.24% | 17.3만 |
|---|
| 2026.01.22 | ₩16,336 | ₩16,336 | ₩13,947 | ₩15,002 | -8.17% | 49.9만 |
|---|
| 2026.01.21 | ₩14,681 | ₩16,176 | ₩14,241 | ₩16,003 | +9.00% | 50.2만 |
|---|
| 2026.01.20 | ₩12,466 | ₩14,948 | ₩12,439 | ₩14,548 | +16.70% | 69.2만 |
|---|
| 2026.01.16 | ₩11,585 | ₩12,946 | ₩11,585 | ₩12,493 | +7.83% | 61.8만 |
|---|
| 2026.01.15 | ₩12,106 | ₩12,399 | ₩11,398 | ₩11,799 | -2.54% | 140.1만 |
|---|
| 2026.01.14 | ₩8,796 | ₩10,104 | ₩8,609 | ₩9,623 | +9.41% | 159.3만 |
|---|
| 2026.01.13 | ₩9,049 | ₩9,156 | ₩8,408 | ₩8,889 | -1.77% | 11.6만 |
|---|
| 2026.01.12 | ₩7,955 | ₩8,942 | ₩7,941 | ₩8,916 | +12.08% | 15.9만 |
|---|
| 2026.01.09 | ₩7,768 | ₩8,035 | ₩7,754 | ₩7,955 | +2.41% | 5.8만 |
|---|
| 2026.01.08 | ₩8,061 | ₩8,302 | ₩7,581 | ₩7,795 | -3.31% | 5.7만 |
|---|
| 2026.01.07 | ₩7,688 | ₩8,449 | ₩7,688 | ₩8,021 | +4.34% | 13.4만 |
|---|
| 2026.01.06 | ₩7,528 | ₩7,848 | ₩7,488 | ₩7,714 | +2.48% | 4.2만 |
|---|
| 2026.01.05 | ₩7,581 | ₩7,821 | ₩7,488 | ₩7,621 | +0.53% | 6.4만 |
|---|
| 2026.01.02 | ₩7,714 | ₩7,995 | ₩7,394 | ₩7,581 | -1.73% | 6.8만 |
|---|
| 2025.12.31 | ₩7,875 | ₩7,968 | ₩7,648 | ₩7,714 | -2.03% | 7.5만 |
|---|
| 2025.12.30 | ₩7,661 | ₩8,008 | ₩7,661 | ₩7,835 | +2.26% | 6.3만 |
|---|
| 2025.12.29 | ₩7,861 | ₩8,021 | ₩7,474 | ₩7,541 | -4.07% | 8.2만 |
|---|
| 2025.12.26 | ₩8,008 | ₩8,075 | ₩7,941 | ₩7,981 | -0.33% | 4.2만 |
|---|
| 2025.12.24 | ₩7,955 | ₩8,128 | ₩7,955 | ₩8,035 | +1.01% | 1.2만 |
|---|
| 2025.12.23 | ₩8,008 | ₩8,102 | ₩7,875 | ₩7,968 | -0.50% | 2.9만 |
|---|
| 2025.12.22 | ₩8,208 | ₩8,489 | ₩7,928 | ₩8,088 | -1.46% | 3.8만 |
|---|
| 2025.12.19 | ₩7,821 | ₩8,048 | ₩7,728 | ₩8,048 | +2.90% | 5.4만 |
|---|
| 2025.12.18 | ₩7,821 | ₩7,981 | ₩7,541 | ₩7,901 | +1.02% | 3.8만 |
|---|
| 2025.12.17 | ₩7,915 | ₩7,915 | ₩7,648 | ₩7,741 | -2.19% | 1.5만 |
|---|
| 2025.12.16 | ₩7,928 | ₩8,061 | ₩7,501 | ₩7,821 | -1.35% | 10.5만 |
|---|
| 2025.12.15 | ₩8,275 | ₩8,462 | ₩7,861 | ₩7,888 | -4.68% | 6.6만 |
|---|
| 2025.12.12 | ₩8,328 | ₩8,489 | ₩8,021 | ₩8,115 | -2.56% | 2.6만 |
|---|
| 2025.12.11 | ₩8,195 | ₩8,542 | ₩8,128 | ₩8,408 | +2.61% | 2.3만 |
|---|
| 2025.12.10 | ₩8,288 | ₩8,502 | ₩8,142 | ₩8,328 | +0.48% | 6.2만 |
|---|
| 2025.12.09 | ₩7,981 | ₩8,382 | ₩7,955 | ₩8,275 | +3.68% | 7.3만 |
|---|
| 2025.12.08 | ₩8,075 | ₩8,275 | ₩7,835 | ₩7,968 | -1.32% | 2.5만 |
|---|
| 2025.12.05 | ₩8,248 | ₩8,315 | ₩7,995 | ₩7,995 | -3.07% | 3.2만 |
|---|
| 2025.12.04 | ₩8,008 | ₩8,328 | ₩7,941 | ₩8,208 | +2.50% | 3.3만 |
|---|
| 2025.12.03 | ₩7,941 | ₩8,235 | ₩7,674 | ₩8,061 | +1.51% | 16.2만 |
|---|
| 2025.12.02 | ₩8,275 | ₩8,315 | ₩7,901 | ₩7,981 | -3.55% | 3.6만 |
|---|
| 2025.12.01 | ₩8,302 | ₩8,449 | ₩7,821 | ₩8,035 | -3.22% | 7.8만 |
|---|
| 2025.11.28 | ₩8,288 | ₩8,462 | ₩7,955 | ₩8,302 | +0.16% | 4.6만 |
|---|
| 2025.11.26 | ₩8,128 | ₩8,475 | ₩7,968 | ₩8,315 | +2.30% | 4.6만 |
|---|
| 2025.11.25 | ₩7,928 | ₩8,595 | ₩7,835 | ₩8,222 | +3.70% | 4.3만 |
|---|
| 2025.11.24 | ₩7,941 | ₩8,168 | ₩7,754 | ₩7,941 | 0.00% | 5.1만 |
|---|
| 2025.11.21 | ₩7,661 | ₩8,075 | ₩7,634 | ₩7,821 | +2.09% | 5.1만 |
|---|
| 2025.11.20 | ₩8,342 | ₩8,622 | ₩7,661 | ₩7,808 | -6.40% | 6.7만 |
|---|
| 2025.11.19 | ₩8,408 | ₩8,569 | ₩8,088 | ₩8,128 | -3.33% | 4.3만 |
|---|
| 2025.11.18 | ₩8,302 | ₩8,662 | ₩8,208 | ₩8,435 | +1.61% | 7.5만 |
|---|
| 2025.11.17 | ₩8,515 | ₩8,862 | ₩8,208 | ₩8,408 | -1.25% | 7.7만 |
|---|
| 2025.11.14 | ₩8,702 | ₩8,982 | ₩8,515 | ₩8,529 | -1.99% | 2.9만 |
|---|
| 2025.11.13 | ₩8,809 | ₩9,049 | ₩8,475 | ₩8,822 | +0.15% | 9.6만 |
|---|
| 2025.11.12 | ₩9,396 | ₩9,476 | ₩8,756 | ₩8,836 | -5.97% | 12.3만 |
|---|
| 2025.11.11 | ₩9,129 | ₩9,570 | ₩9,089 | ₩9,450 | +3.51% | 5만 |
|---|
| 2025.11.10 | ₩9,676 | ₩9,797 | ₩9,343 | ₩9,423 | -2.62% | 8.2만 |
|---|
| 2025.11.07 | ₩9,596 | ₩9,730 | ₩8,355 | ₩9,503 | -0.97% | 12.7만 |
|---|
| 2025.11.06 | ₩10,037 | ₩10,130 | ₩9,236 | ₩9,676 | -3.59% | 10.6만 |
|---|
| 2025.11.05 | ₩10,090 | ₩10,264 | ₩9,676 | ₩10,037 | -0.53% | 9.9만 |
|---|
| 2025.11.04 | ₩10,063 | ₩10,344 | ₩9,850 | ₩10,130 | +0.66% | 11.5만 |
|---|
| 2025.11.03 | ₩10,437 | ₩10,624 | ₩10,010 | ₩10,344 | -0.90% | 7만 |
|---|
| 2025.10.31 | ₩10,277 | ₩10,597 | ₩10,010 | ₩10,437 | +1.56% | 5.2만 |
|---|
| 2025.10.30 | ₩10,357 | ₩10,784 | ₩10,077 | ₩10,277 | -0.77% | 5.6만 |
|---|
| 2025.10.29 | ₩10,464 | ₩10,878 | ₩10,304 | ₩10,357 | -1.02% | 7만 |
|---|
| 2025.10.28 | ₩10,411 | ₩10,758 | ₩10,277 | ₩10,464 | +0.51% | 9만 |
|---|
| 2025.10.27 | ₩10,637 | ₩10,958 | ₩10,544 | ₩10,597 | -0.38% | 7.7만 |
|---|
| 2025.10.24 | ₩10,704 | ₩10,864 | ₩10,277 | ₩10,637 | -0.62% | 9.8만 |
|---|
| 2025.10.23 | ₩10,117 | ₩10,611 | ₩9,676 | ₩10,531 | +4.09% | 3.6만 |
|---|
| 2025.10.22 | ₩10,544 | ₩10,784 | ₩9,863 | ₩10,117 | -4.05% | 7.7만 |
|---|
| 2025.10.21 | ₩10,931 | ₩10,984 | ₩10,411 | ₩10,691 | -2.20% | 5.1만 |
|---|
| 2025.10.20 | ₩10,531 | ₩11,145 | ₩10,411 | ₩10,918 | +3.68% | 9.6만 |
|---|
| 2025.10.17 | ₩10,838 | ₩11,091 | ₩10,304 | ₩10,317 | -4.80% | 10.1만 |
|---|
| 2025.10.16 | ₩11,785 | ₩11,825 | ₩10,704 | ₩10,931 | -7.25% | 8.7만 |
|---|
| 2025.10.15 | ₩11,452 | ₩11,985 | ₩11,398 | ₩11,612 | +1.40% | 12.6만 |
|---|
| 2025.10.14 | ₩11,118 | ₩11,692 | ₩10,958 | ₩11,331 | +1.92% | 8.4만 |
|---|
| 2025.10.13 | ₩11,024 | ₩11,412 | ₩10,944 | ₩11,251 | +2.06% | 7.6만 |
|---|
| 2025.10.10 | ₩11,585 | ₩11,892 | ₩10,851 | ₩10,971 | -5.30% | 15만 |
|---|