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 | ₩11,357 | ₩11,357 | ₩10,983 | ₩11,090 | -2.35% | 8.8만 |
| 2026.10.08 | ₩11,223 | ₩11,464 | ₩10,983 | ₩11,183 | -0.36% | 17.1만 |
| 2026.10.07 | ₩11,330 | ₩11,504 | ₩10,970 | ₩11,464 | +1.18% | 18.6만 |
| 2026.10.06 | ₩11,370 | ₩11,691 | ₩11,277 | ₩11,557 | +1.64% | 15.4만 |
| 2026.10.05 | ₩11,157 | ₩11,304 | ₩11,010 | ₩11,237 | +0.72% | 11.9만 |
| 2026.10.02 | ₩11,010 | ₩11,264 | ₩10,863 | ₩11,210 | +1.82% | 26.7만 |
| 2026.10.01 | ₩10,663 | ₩10,770 | ₩10,409 | ₩10,743 | +0.75% | 16.3만 |
| 2026.09.30 | ₩10,570 | ₩10,650 | ₩10,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,570 |
| 0.00% |
| 58.5만 |
| 2026.09.29 | ₩10,730 | ₩10,836 | ₩10,343 | ₩10,423 | -2.86% | 64.3만 |
|---|
| 2026.09.28 | ₩10,943 | ₩10,943 | ₩10,543 | ₩10,570 | -3.41% | 13.2만 |
|---|
| 2026.09.25 | ₩10,877 | ₩11,344 | ₩10,877 | ₩11,050 | +1.60% | 15.3만 |
|---|
| 2026.09.24 | ₩10,930 | ₩11,157 | ₩10,810 | ₩11,090 | +1.47% | 11.6만 |
|---|
| 2026.09.23 | ₩11,210 | ₩11,290 | ₩10,903 | ₩11,170 | -0.36% | 17.4만 |
|---|
| 2026.09.22 | ₩10,890 | ₩11,277 | ₩10,796 | ₩11,264 | +3.43% | 22.9만 |
|---|
| 2026.09.21 | ₩10,903 | ₩11,077 | ₩10,663 | ₩10,863 | -0.37% | 30.2만 |
|---|
| 2026.09.18 | ₩10,543 | ₩10,783 | ₩10,436 | ₩10,690 | +1.39% | 56.9만 |
|---|
| 2026.09.17 | ₩11,183 | ₩11,317 | ₩10,503 | ₩10,583 | -5.37% | 28.3만 |
|---|
| 2026.09.16 | ₩10,943 | ₩11,157 | ₩10,690 | ₩10,943 | 0.00% | 32.3만 |
|---|
| 2026.09.15 | ₩11,597 | ₩12,251 | ₩10,703 | ₩10,957 | -5.52% | 58.9만 |
|---|
| 2026.09.14 | ₩11,864 | ₩13,519 | ₩11,010 | ₩12,078 | +1.80% | 131.1만 |
|---|
| 2026.09.11 | ₩13,879 | ₩13,999 | ₩13,385 | ₩13,772 | -0.77% | 31.3만 |
|---|
| 2026.09.10 | ₩13,345 | ₩13,759 | ₩13,145 | ₩13,599 | +1.90% | 12.9만 |
|---|
| 2026.09.09 | ₩13,959 | ₩14,600 | ₩13,425 | ₩13,612 | -2.49% | 19.3만 |
|---|
| 2026.09.08 | ₩13,706 | ₩14,573 | ₩13,706 | ₩14,093 | +2.82% | 24.5만 |
|---|
| 2026.09.04 | ₩13,652 | ₩14,159 | ₩13,652 | ₩14,026 | +2.74% | 8.6만 |
|---|
| 2026.09.03 | ₩13,452 | ₩13,732 | ₩13,025 | ₩13,586 | +0.99% | 7.2만 |
|---|
| 2026.09.02 | ₩13,425 | ₩13,572 | ₩13,132 | ₩13,425 | 0.00% | 25.1만 |
|---|
| 2026.09.01 | ₩13,746 | ₩14,013 | ₩13,359 | ₩13,425 | -2.33% | 14.9만 |
|---|
| 2026.08.31 | ₩13,879 | ₩14,213 | ₩13,746 | ₩14,066 | +1.35% | 9.8만 |
|---|
| 2026.08.28 | ₩14,253 | ₩14,373 | ₩13,812 | ₩13,879 | -2.62% | 12만 |
|---|
| 2026.08.27 | ₩14,159 | ₩14,733 | ₩14,106 | ₩14,480 | +2.26% | 12.1만 |
|---|
| 2026.08.26 | ₩14,253 | ₩14,440 | ₩13,999 | ₩14,133 | -0.84% | 13.4만 |
|---|
| 2026.08.25 | ₩14,400 | ₩14,880 | ₩14,226 | ₩14,320 | -0.56% | 17만 |
|---|
| 2026.08.24 | ₩14,707 | ₩14,853 | ₩13,946 | ₩14,253 | -3.09% | 16.6만 |
|---|
| 2026.08.21 | ₩15,921 | ₩15,921 | ₩14,733 | ₩14,920 | -6.29% | 23.1만 |
|---|
| 2026.08.20 | ₩15,534 | ₩15,681 | ₩14,800 | ₩15,014 | -3.35% | 19.3만 |
|---|
| 2026.08.19 | ₩17,469 | ₩17,469 | ₩15,414 | ₩15,627 | -10.54% | 20.9만 |
|---|
| 2026.08.18 | ₩17,482 | ₩17,803 | ₩16,935 | ₩17,216 | -1.53% | 21.6만 |
|---|
| 2026.08.17 | ₩18,016 | ₩18,176 | ₩17,629 | ₩17,950 | -0.37% | 25.7만 |
|---|
| 2026.08.14 | ₩17,789 | ₩18,310 | ₩17,616 | ₩18,163 | +2.10% | 15.7만 |
|---|
| 2026.08.13 | ₩18,123 | ₩18,483 | ₩17,482 | ₩17,683 | -2.43% | 33.4만 |
|---|
| 2026.08.12 | ₩17,549 | ₩17,776 | ₩17,176 | ₩17,549 | 0.00% | 13.8만 |
|---|
| 2026.08.11 | ₩16,415 | ₩17,389 | ₩16,415 | ₩17,042 | +3.82% | 17.2만 |
|---|
| 2026.08.10 | ₩16,975 | ₩17,416 | ₩16,468 | ₩16,575 | -2.36% | 27.8만 |
|---|
| 2026.08.07 | ₩17,843 | ₩18,083 | ₩17,069 | ₩17,095 | -4.19% | 18.3만 |
|---|
| 2026.08.06 | ₩17,482 | ₩18,310 | ₩17,095 | ₩17,442 | -0.23% | 23만 |
|---|
| 2026.08.05 | ₩18,243 | ₩18,497 | ₩17,616 | ₩17,829 | -2.27% | 18.8만 |
|---|
| 2026.08.04 | ₩17,282 | ₩18,323 | ₩17,282 | ₩18,283 | +5.79% | 26.6만 |
|---|
| 2026.08.03 | ₩16,108 | ₩17,189 | ₩15,401 | ₩16,602 | +3.07% | 21.5만 |
|---|
| 2026.07.31 | ₩16,014 | ₩17,149 | ₩16,014 | ₩16,442 | +2.67% | 24.3만 |
|---|
| 2026.07.30 | ₩14,907 | ₩16,055 | ₩14,907 | ₩15,974 | +7.16% | 21.7만 |
|---|
| 2026.07.29 | ₩14,947 | ₩15,534 | ₩14,119 | ₩14,226 | -4.82% | 28.8만 |
|---|
| 2026.07.28 | ₩16,014 | ₩16,014 | ₩14,853 | ₩15,040 | -6.08% | 26.8만 |
|---|
| 2026.07.27 | ₩16,668 | ₩16,735 | ₩15,414 | ₩16,228 | -2.64% | 33.6만 |
|---|
| 2026.07.24 | ₩17,376 | ₩17,402 | ₩16,361 | ₩16,628 | -4.30% | 19.2만 |
|---|
| 2026.07.23 | ₩17,322 | ₩17,736 | ₩16,829 | ₩17,376 | +0.31% | 22.3만 |
|---|
| 2026.07.22 | ₩17,749 | ₩18,403 | ₩17,469 | ₩17,482 | -1.50% | 26.9만 |
|---|
| 2026.07.21 | ₩17,669 | ₩18,657 | ₩17,643 | ₩18,310 | +3.63% | 23.6만 |
|---|
| 2026.07.20 | ₩17,709 | ₩18,030 | ₩17,135 | ₩17,389 | -1.81% | 20.9만 |
|---|
| 2026.07.17 | ₩17,015 | ₩18,577 | ₩16,682 | ₩17,536 | +3.06% | 33.5만 |
|---|
| 2026.07.16 | ₩18,884 | ₩19,257 | ₩17,282 | ₩17,563 | -7.00% | 31.7만 |
|---|
| 2026.07.15 | ₩21,526 | ₩21,846 | ₩18,857 | ₩19,111 | -11.22% | 34.6만 |
|---|
| 2026.07.14 | ₩21,539 | ₩22,327 | ₩21,179 | ₩21,273 | -1.24% | 19만 |
|---|
| 2026.07.13 | ₩22,287 | ₩22,514 | ₩21,032 | ₩21,032 | -5.63% | 38.1만 |
|---|
| 2026.07.10 | ₩22,460 | ₩23,862 | ₩22,020 | ₩23,261 | +3.57% | 21만 |
|---|
| 2026.07.09 | ₩23,421 | ₩23,875 | ₩22,420 | ₩22,500 | -3.93% | 28.1만 |
|---|
| 2026.07.08 | ₩22,660 | ₩23,221 | ₩22,020 | ₩22,847 | +0.82% | 26.2만 |
|---|
| 2026.07.07 | ₩23,435 | ₩23,501 | ₩21,526 | ₩22,514 | -3.93% | 40.9만 |
|---|
| 2026.07.06 | ₩24,035 | ₩25,650 | ₩23,381 | ₩24,542 | +2.11% | 33.5만 |
|---|
| 2026.07.02 | ₩27,945 | ₩28,025 | ₩23,621 | ₩23,768 | -14.95% | 28.1만 |
|---|
| 2026.07.01 | ₩28,079 | ₩28,426 | ₩26,130 | ₩26,491 | -5.66% | 26.8만 |
|---|
| 2026.06.30 | ₩28,412 | ₩29,253 | ₩27,358 | ₩28,306 | -0.38% | 28.1만 |
|---|
| 2026.06.29 | ₩28,599 | ₩29,427 | ₩27,251 | ₩28,452 | -0.51% | 25.9만 |
|---|
| 2026.06.26 | ₩27,665 | ₩29,293 | ₩27,198 | ₩28,599 | +3.38% | 130.2만 |
|---|
| 2026.06.25 | ₩26,731 | ₩28,065 | ₩25,677 | ₩27,959 | +4.59% | 23.6만 |
|---|
| 2026.06.24 | ₩28,693 | ₩28,706 | ₩25,650 | ₩25,810 | -10.05% | 31.2만 |
|---|
| 2026.06.23 | ₩27,091 | ₩29,760 | ₩26,224 | ₩28,185 | +4.04% | 64.7만 |
|---|
| 2026.06.22 | ₩23,875 | ₩29,200 | ₩23,368 | ₩28,693 | +20.18% | 100.8만 |
|---|
| 2026.06.18 | ₩22,821 | ₩23,768 | ₩22,153 | ₩23,768 | +4.15% | 27.6만 |
|---|
| 2026.06.17 | ₩21,953 | ₩23,701 | ₩21,446 | ₩22,500 | +2.49% | 34.9만 |
|---|
| 2026.06.16 | ₩23,688 | ₩23,715 | ₩18,977 | ₩21,940 | -7.38% | 102.6만 |
|---|
| 2026.06.15 | ₩26,024 | ₩26,691 | ₩24,048 | ₩24,182 | -7.08% | 59.5만 |
|---|
| 2026.06.12 | ₩25,690 | ₩26,184 | ₩24,048 | ₩25,023 | -2.60% | 20.4만 |
|---|
| 2026.06.11 | ₩22,594 | ₩24,969 | ₩22,020 | ₩24,782 | +9.69% | 20.7만 |
|---|
| 2026.06.10 | ₩21,820 | ₩24,128 | ₩21,766 | ₩22,287 | +2.14% | 25.2만 |
|---|
| 2026.06.09 | ₩23,301 | ₩24,008 | ₩20,472 | ₩21,499 | -7.73% | 20.2만 |
|---|
| 2026.06.08 | ₩23,301 | ₩23,394 | ₩22,047 | ₩22,247 | -4.52% | 13.6만 |
|---|
| 2026.06.05 | ₩23,955 | ₩23,955 | ₩21,152 | ₩21,406 | -10.64% | 21.2만 |
|---|
| 2026.06.04 | ₩23,982 | ₩25,023 | ₩23,368 | ₩24,556 | +2.39% | 18.2만 |
|---|
| 2026.06.03 | ₩24,729 | ₩25,383 | ₩23,741 | ₩24,355 | -1.51% | 20.4만 |
|---|
| 2026.06.02 | ₩23,675 | ₩25,089 | ₩22,954 | ₩25,063 | +5.86% | 22.6만 |
|---|
| 2026.06.01 | ₩22,927 | ₩23,715 | ₩21,700 | ₩23,475 | +2.39% | 33.4만 |
|---|
| 2026.05.29 | ₩24,903 | ₩24,903 | ₩23,074 | ₩23,608 | -5.20% | 16.6만 |
|---|
| 2026.05.28 | ₩25,703 | ₩26,024 | ₩24,502 | ₩24,716 | -3.84% | 19.9만 |
|---|
| 2026.05.27 | ₩25,730 | ₩26,330 | ₩24,929 | ₩25,863 | +0.52% | 20.4만 |
|---|
| 2026.05.26 | ₩25,316 | ₩26,384 | ₩25,103 | ₩25,463 | +0.58% | 33.9만 |
|---|
| 2026.05.22 | ₩24,342 | ₩24,769 | ₩24,035 | ₩24,716 | +1.54% | 18.9만 |
|---|
| 2026.05.21 | ₩23,034 | ₩23,928 | ₩22,487 | ₩23,835 | +3.48% | 15.6만 |
|---|
| 2026.05.20 | ₩22,434 | ₩23,915 | ₩22,087 | ₩23,448 | +4.52% | 22.6만 |
|---|
| 2026.05.19 | ₩22,153 | ₩22,394 | ₩20,445 | ₩21,833 | -1.45% | 26.4만 |
|---|
| 2026.05.18 | ₩24,035 | ₩24,422 | ₩22,220 | ₩22,701 | -5.55% | 28.7만 |
|---|
| 2026.05.15 | ₩22,954 | ₩24,395 | ₩22,420 | ₩23,768 | +3.55% | 21.3만 |
|---|
| 2026.05.14 | ₩25,343 | ₩25,356 | ₩22,954 | ₩24,289 | -4.16% | 40.1만 |
|---|
| 2026.05.13 | ₩21,833 | ₩24,756 | ₩21,366 | ₩24,115 | +10.45% | 48.1만 |
|---|
| 2026.05.12 | ₩23,221 | ₩23,221 | ₩20,952 | ₩22,153 | -4.60% | 33.3만 |
|---|
| 2026.05.11 | ₩21,152 | ₩22,927 | ₩20,792 | ₩22,620 | +6.94% | 52.7만 |
|---|
| 2026.05.08 | ₩20,392 | ₩21,086 | ₩20,031 | ₩20,392 | 0.00% | 18.4만 |
|---|
| 2026.05.07 | ₩20,165 | ₩20,619 | ₩19,444 | ₩19,898 | -1.32% | 9.8만 |
|---|
| 2026.05.06 | ₩19,391 | ₩20,325 | ₩19,231 | ₩20,005 | +3.17% | 10.9만 |
|---|
| 2026.05.05 | ₩19,057 | ₩19,791 | ₩18,644 | ₩19,231 | +0.91% | 10.1만 |
|---|
| 2026.05.04 | ₩19,538 | ₩19,765 | ₩18,590 | ₩18,603 | -4.78% | 16.7만 |
|---|
| 2026.05.01 | ₩19,644 | ₩20,352 | ₩18,830 | ₩19,671 | +0.14% | 19.9만 |
|---|
| 2026.04.30 | ₩18,684 | ₩19,471 | ₩17,910 | ₩19,391 | +3.79% | 12.8만 |
|---|
| 2026.04.29 | ₩18,230 | ₩18,977 | ₩17,482 | ₩17,656 | -3.15% | 13.7만 |
|---|
| 2026.04.28 | ₩18,590 | ₩19,177 | ₩17,856 | ₩18,697 | +0.57% | 12.2만 |
|---|
| 2026.04.27 | ₩20,298 | ₩20,298 | ₩18,884 | ₩18,924 | -6.77% | 12.9만 |
|---|
| 2026.04.24 | ₩19,551 | ₩20,458 | ₩19,151 | ₩19,711 | +0.82% | 11.1만 |
|---|
| 2026.04.23 | ₩19,911 | ₩20,378 | ₩19,057 | ₩19,217 | -3.49% | 16만 |
|---|
| 2026.04.22 | ₩19,311 | ₩20,579 | ₩19,164 | ₩20,098 | +4.08% | 31.5만 |
|---|
| 2026.04.21 | ₩18,870 | ₩19,137 | ₩17,883 | ₩19,017 | +0.78% | 29.6만 |
|---|
| 2026.04.20 | ₩18,363 | ₩18,817 | ₩18,070 | ₩18,657 | +1.60% | 14.5만 |
|---|
| 2026.04.17 | ₩19,231 | ₩19,805 | ₩18,417 | ₩18,577 | -3.40% | 34.4만 |
|---|
| 2026.04.16 | ₩17,296 | ₩19,191 | ₩16,922 | ₩18,577 | +7.41% | 81.7만 |
|---|
| 2026.04.15 | ₩16,348 | ₩17,442 | ₩16,014 | ₩17,349 | +6.12% | 19.5만 |
|---|
| 2026.04.14 | ₩16,682 | ₩17,002 | ₩16,161 | ₩16,415 | -1.60% | 10.1만 |
|---|
| 2026.04.13 | ₩15,574 | ₩16,482 | ₩15,361 | ₩16,348 | +4.97% | 8.8만 |
|---|
| 2026.04.10 | ₩15,708 | ₩15,988 | ₩15,427 | ₩15,788 | +0.51% | 11.2만 |
|---|
| 2026.04.09 | ₩15,347 | ₩16,161 | ₩15,347 | ₩15,494 | +0.96% | 13.9만 |
|---|
| 2026.04.08 | ₩15,961 | ₩16,482 | ₩14,893 | ₩15,401 | -3.51% | 32.1만 |
|---|
| 2026.04.07 | ₩14,533 | ₩15,681 | ₩14,280 | ₩15,267 | +5.05% | 18.9만 |
|---|
| 2026.04.06 | ₩14,720 | ₩15,214 | ₩14,306 | ₩14,747 | +0.18% | 10.6만 |
|---|
| 2026.04.02 | ₩13,826 | ₩14,960 | ₩13,345 | ₩14,533 | +5.12% | 16.9만 |
|---|
| 2026.04.01 | ₩14,093 | ₩14,800 | ₩13,946 | ₩14,386 | +2.08% | 19만 |
|---|
| 2026.03.31 | ₩13,292 | ₩14,026 | ₩13,025 | ₩13,759 | +3.51% | 15만 |
|---|
| 2026.03.30 | ₩15,094 | ₩15,107 | ₩12,838 | ₩13,012 | -13.79% | 24.4만 |
|---|
| 2026.03.27 | ₩13,986 | ₩15,294 | ₩13,772 | ₩14,974 | +7.06% | 34.9만 |
|---|
| 2026.03.26 | ₩14,787 | ₩15,200 | ₩13,999 | ₩14,106 | -4.60% | 15만 |
|---|
| 2026.03.25 | ₩14,413 | ₩15,334 | ₩14,346 | ₩15,334 | +6.39% | 24.6만 |
|---|
| 2026.03.24 | ₩13,906 | ₩14,533 | ₩13,759 | ₩14,106 | +1.44% | 18.1만 |
|---|
| 2026.03.23 | ₩13,212 | ₩14,333 | ₩12,852 | ₩14,039 | +6.26% | 29.3만 |
|---|
| 2026.03.20 | ₩15,160 | ₩15,908 | ₩12,638 | ₩13,025 | -14.08% | 32.2만 |
|---|
| 2026.03.19 | ₩14,960 | ₩15,641 | ₩14,013 | ₩14,960 | 0.00% | 31.2만 |
|---|
| 2026.03.18 | ₩17,549 | ₩17,990 | ₩15,507 | ₩15,601 | -11.10% | 42.7만 |
|---|
| 2026.03.17 | ₩14,947 | ₩18,070 | ₩14,013 | ₩17,523 | +17.23% | 137.9만 |
|---|
| 2026.03.16 | ₩13,893 | ₩16,255 | ₩13,692 | ₩15,601 | +12.30% | 90.6만 |
|---|
| 2026.03.13 | ₩14,106 | ₩14,773 | ₩13,385 | ₩13,626 | -3.41% | 10.2만 |
|---|
| 2026.03.12 | ₩14,480 | ₩14,800 | ₩13,746 | ₩13,879 | -4.15% | 12.7만 |
|---|
| 2026.03.11 | ₩15,280 | ₩15,280 | ₩14,186 | ₩14,680 | -3.93% | 12.7만 |
|---|
| 2026.03.10 | ₩14,119 | ₩15,894 | ₩14,119 | ₩15,134 | +7.18% | 14.2만 |
|---|
| 2026.03.09 | ₩13,492 | ₩14,119 | ₩13,012 | ₩13,986 | +3.66% | 17.3만 |
|---|
| 2026.03.06 | ₩15,347 | ₩15,921 | ₩13,812 | ₩13,933 | -9.22% | 24.3만 |
|---|
| 2026.03.05 | ₩16,495 | ₩16,842 | ₩15,280 | ₩15,921 | -3.48% | 16.2만 |
|---|
| 2026.03.04 | ₩16,321 | ₩17,469 | ₩16,028 | ₩16,882 | +3.43% | 23.8만 |
|---|
| 2026.03.03 | ₩16,842 | ₩17,242 | ₩15,841 | ₩16,135 | -4.20% | 23.2만 |
|---|
| 2026.03.02 | ₩15,094 | ₩17,416 | ₩14,720 | ₩17,282 | +14.50% | 67만 |
|---|
| 2026.02.27 | ₩15,080 | ₩15,147 | ₩14,159 | ₩15,147 | +0.44% | 15.9만 |
|---|
| 2026.02.26 | ₩14,079 | ₩15,347 | ₩13,479 | ₩14,987 | +6.45% | 33.2만 |
|---|
| 2026.02.25 | ₩13,546 | ₩13,626 | ₩12,478 | ₩13,479 | -0.49% | 16.5만 |
|---|
| 2026.02.24 | ₩12,385 | ₩13,519 | ₩12,385 | ₩13,372 | +7.97% | 8.5만 |
|---|
| 2026.02.23 | ₩12,385 | ₩12,758 | ₩11,744 | ₩12,505 | +0.97% | 15.3만 |
|---|
| 2026.02.20 | ₩12,918 | ₩13,025 | ₩11,704 | ₩12,398 | -4.03% | 15.9만 |
|---|
| 2026.02.19 | ₩14,039 | ₩14,106 | ₩12,438 | ₩13,119 | -6.56% | 23.8만 |
|---|
| 2026.02.18 | ₩14,813 | ₩15,414 | ₩14,360 | ₩14,733 | -0.54% | 13만 |
|---|
| 2026.02.17 | ₩14,613 | ₩15,214 | ₩14,346 | ₩14,853 | +1.64% | 9만 |
|---|
| 2026.02.13 | ₩14,880 | ₩15,347 | ₩14,466 | ₩14,533 | -2.33% | 7.1만 |
|---|
| 2026.02.12 | ₩15,214 | ₩15,627 | ₩14,693 | ₩14,707 | -3.33% | 9.2만 |
|---|
| 2026.02.11 | ₩15,561 | ₩15,667 | ₩14,587 | ₩15,374 | -1.20% | 10.4만 |
|---|
| 2026.02.10 | ₩15,120 | ₩15,734 | ₩15,040 | ₩15,534 | +2.74% | 10.7만 |
|---|
| 2026.02.09 | ₩15,054 | ₩15,881 | ₩14,266 | ₩15,147 | +0.62% | 22.2만 |
|---|
| 2026.02.06 | ₩13,385 | ₩15,294 | ₩13,279 | ₩15,227 | +13.76% | 25만 |
|---|
| 2026.02.05 | ₩13,372 | ₩13,599 | ₩12,518 | ₩12,892 | -3.59% | 8.8만 |
|---|
| 2026.02.04 | ₩14,119 | ₩14,119 | ₩13,145 | ₩13,679 | -3.12% | 13.3만 |
|---|
| 2026.02.03 | ₩14,720 | ₩14,720 | ₩13,305 | ₩13,826 | -6.07% | 14.5만 |
|---|
| 2026.02.02 | ₩13,025 | ₩14,907 | ₩12,998 | ₩14,667 | +12.60% | 26.9만 |
|---|
| 2026.01.30 | ₩13,853 | ₩14,133 | ₩12,945 | ₩13,025 | -5.97% | 10.5만 |
|---|
| 2026.01.29 | ₩13,599 | ₩14,240 | ₩13,479 | ₩14,106 | +3.73% | 11.7만 |
|---|
| 2026.01.28 | ₩14,413 | ₩14,493 | ₩13,479 | ₩13,519 | -6.20% | 11.2만 |
|---|
| 2026.01.27 | ₩14,293 | ₩14,613 | ₩13,159 | ₩14,493 | +1.40% | 27.9만 |
|---|
| 2026.01.26 | ₩14,653 | ₩15,000 | ₩14,200 | ₩14,333 | -2.19% | 16.3만 |
|---|
| 2026.01.23 | ₩14,920 | ₩14,974 | ₩14,159 | ₩14,587 | -2.24% | 17.3만 |
|---|
| 2026.01.22 | ₩16,335 | ₩16,335 | ₩13,946 | ₩15,000 | -8.17% | 49.9만 |
|---|
| 2026.01.21 | ₩14,680 | ₩16,175 | ₩14,240 | ₩16,001 | +9.00% | 50.2만 |
|---|
| 2026.01.20 | ₩12,465 | ₩14,947 | ₩12,438 | ₩14,546 | +16.70% | 69.2만 |
|---|
| 2026.01.16 | ₩11,584 | ₩12,945 | ₩11,584 | ₩12,491 | +7.83% | 61.8만 |
|---|
| 2026.01.15 | ₩12,104 | ₩12,398 | ₩11,397 | ₩11,797 | -2.54% | 140.1만 |
|---|
| 2026.01.14 | ₩8,795 | ₩10,102 | ₩8,608 | ₩9,622 | +9.41% | 159.3만 |
|---|
| 2026.01.13 | ₩9,048 | ₩9,155 | ₩8,408 | ₩8,888 | -1.77% | 11.6만 |
|---|
| 2026.01.12 | ₩7,954 | ₩8,941 | ₩7,941 | ₩8,915 | +12.08% | 15.9만 |
|---|
| 2026.01.09 | ₩7,767 | ₩8,034 | ₩7,754 | ₩7,954 | +2.41% | 5.8만 |
|---|
| 2026.01.08 | ₩8,061 | ₩8,301 | ₩7,580 | ₩7,794 | -3.31% | 5.7만 |
|---|
| 2026.01.07 | ₩7,687 | ₩8,448 | ₩7,687 | ₩8,021 | +4.34% | 13.4만 |
|---|
| 2026.01.06 | ₩7,527 | ₩7,847 | ₩7,487 | ₩7,714 | +2.48% | 4.2만 |
|---|
| 2026.01.05 | ₩7,580 | ₩7,820 | ₩7,487 | ₩7,620 | +0.53% | 6.4만 |
|---|
| 2026.01.02 | ₩7,714 | ₩7,994 | ₩7,393 | ₩7,580 | -1.73% | 6.8만 |
|---|
| 2025.12.31 | ₩7,874 | ₩7,967 | ₩7,647 | ₩7,714 | -2.03% | 7.5만 |
|---|
| 2025.12.30 | ₩7,660 | ₩8,007 | ₩7,660 | ₩7,834 | +2.26% | 6.3만 |
|---|
| 2025.12.29 | ₩7,860 | ₩8,021 | ₩7,473 | ₩7,540 | -4.07% | 8.2만 |
|---|
| 2025.12.26 | ₩8,007 | ₩8,074 | ₩7,941 | ₩7,981 | -0.33% | 4.2만 |
|---|
| 2025.12.24 | ₩7,954 | ₩8,127 | ₩7,954 | ₩8,034 | +1.01% | 1.2만 |
|---|
| 2025.12.23 | ₩8,007 | ₩8,101 | ₩7,874 | ₩7,967 | -0.50% | 2.9만 |
|---|
| 2025.12.22 | ₩8,207 | ₩8,488 | ₩7,927 | ₩8,087 | -1.46% | 3.8만 |
|---|
| 2025.12.19 | ₩7,820 | ₩8,047 | ₩7,727 | ₩8,047 | +2.90% | 5.4만 |
|---|
| 2025.12.18 | ₩7,820 | ₩7,981 | ₩7,540 | ₩7,900 | +1.02% | 3.8만 |
|---|
| 2025.12.17 | ₩7,914 | ₩7,914 | ₩7,647 | ₩7,740 | -2.19% | 1.5만 |
|---|
| 2025.12.16 | ₩7,927 | ₩8,061 | ₩7,500 | ₩7,820 | -1.35% | 10.5만 |
|---|
| 2025.12.15 | ₩8,274 | ₩8,461 | ₩7,860 | ₩7,887 | -4.68% | 6.6만 |
|---|
| 2025.12.12 | ₩8,328 | ₩8,488 | ₩8,021 | ₩8,114 | -2.56% | 2.6만 |
|---|
| 2025.12.11 | ₩8,194 | ₩8,541 | ₩8,127 | ₩8,408 | +2.61% | 2.3만 |
|---|
| 2025.12.10 | ₩8,287 | ₩8,501 | ₩8,141 | ₩8,328 | +0.48% | 6.2만 |
|---|
| 2025.12.09 | ₩7,981 | ₩8,381 | ₩7,954 | ₩8,274 | +3.68% | 7.3만 |
|---|
| 2025.12.08 | ₩8,074 | ₩8,274 | ₩7,834 | ₩7,967 | -1.32% | 2.5만 |
|---|
| 2025.12.05 | ₩8,247 | ₩8,314 | ₩7,994 | ₩7,994 | -3.07% | 3.2만 |
|---|
| 2025.12.04 | ₩8,007 | ₩8,328 | ₩7,941 | ₩8,207 | +2.50% | 3.3만 |
|---|
| 2025.12.03 | ₩7,941 | ₩8,234 | ₩7,674 | ₩8,061 | +1.51% | 16.2만 |
|---|
| 2025.12.02 | ₩8,274 | ₩8,314 | ₩7,900 | ₩7,981 | -3.55% | 3.6만 |
|---|
| 2025.12.01 | ₩8,301 | ₩8,448 | ₩7,820 | ₩8,034 | -3.22% | 7.8만 |
|---|
| 2025.11.28 | ₩8,287 | ₩8,461 | ₩7,954 | ₩8,301 | +0.16% | 4.6만 |
|---|
| 2025.11.26 | ₩8,127 | ₩8,474 | ₩7,967 | ₩8,314 | +2.30% | 4.6만 |
|---|
| 2025.11.25 | ₩7,927 | ₩8,594 | ₩7,834 | ₩8,221 | +3.70% | 4.3만 |
|---|
| 2025.11.24 | ₩7,941 | ₩8,167 | ₩7,754 | ₩7,941 | 0.00% | 5.1만 |
|---|
| 2025.11.21 | ₩7,660 | ₩8,074 | ₩7,634 | ₩7,820 | +2.09% | 5.1만 |
|---|
| 2025.11.20 | ₩8,341 | ₩8,621 | ₩7,660 | ₩7,807 | -6.40% | 6.7만 |
|---|
| 2025.11.19 | ₩8,408 | ₩8,568 | ₩8,087 | ₩8,127 | -3.33% | 4.3만 |
|---|
| 2025.11.18 | ₩8,301 | ₩8,661 | ₩8,207 | ₩8,434 | +1.61% | 7.5만 |
|---|
| 2025.11.17 | ₩8,514 | ₩8,861 | ₩8,207 | ₩8,408 | -1.25% | 7.7만 |
|---|
| 2025.11.14 | ₩8,701 | ₩8,981 | ₩8,514 | ₩8,528 | -1.99% | 2.9만 |
|---|
| 2025.11.13 | ₩8,808 | ₩9,048 | ₩8,474 | ₩8,821 | +0.15% | 9.6만 |
|---|
| 2025.11.12 | ₩9,395 | ₩9,475 | ₩8,755 | ₩8,835 | -5.97% | 12.3만 |
|---|
| 2025.11.11 | ₩9,128 | ₩9,569 | ₩9,088 | ₩9,449 | +3.51% | 5만 |
|---|
| 2025.11.10 | ₩9,675 | ₩9,796 | ₩9,342 | ₩9,422 | -2.62% | 8.2만 |
|---|
| 2025.11.07 | ₩9,595 | ₩9,729 | ₩8,354 | ₩9,502 | -0.97% | 12.7만 |
|---|
| 2025.11.06 | ₩10,036 | ₩10,129 | ₩9,235 | ₩9,675 | -3.59% | 10.6만 |
|---|
| 2025.11.05 | ₩10,089 | ₩10,263 | ₩9,675 | ₩10,036 | -0.53% | 9.9만 |
|---|
| 2025.11.04 | ₩10,062 | ₩10,343 | ₩9,849 | ₩10,129 | +0.66% | 11.5만 |
|---|
| 2025.11.03 | ₩10,436 | ₩10,623 | ₩10,009 | ₩10,343 | -0.90% | 7만 |
|---|
| 2025.10.31 | ₩10,276 | ₩10,596 | ₩10,009 | ₩10,436 | +1.56% | 5.2만 |
|---|
| 2025.10.30 | ₩10,356 | ₩10,783 | ₩10,076 | ₩10,276 | -0.77% | 5.6만 |
|---|
| 2025.10.29 | ₩10,463 | ₩10,877 | ₩10,303 | ₩10,356 | -1.02% | 7만 |
|---|
| 2025.10.28 | ₩10,409 | ₩10,756 | ₩10,276 | ₩10,463 | +0.51% | 9만 |
|---|
| 2025.10.27 | ₩10,636 | ₩10,957 | ₩10,543 | ₩10,596 | -0.38% | 7.7만 |
|---|
| 2025.10.24 | ₩10,703 | ₩10,863 | ₩10,276 | ₩10,636 | -0.62% | 9.8만 |
|---|
| 2025.10.23 | ₩10,116 | ₩10,610 | ₩9,675 | ₩10,530 | +4.09% | 3.6만 |
|---|
| 2025.10.22 | ₩10,543 | ₩10,783 | ₩9,862 | ₩10,116 | -4.05% | 7.7만 |
|---|
| 2025.10.21 | ₩10,930 | ₩10,983 | ₩10,409 | ₩10,690 | -2.20% | 5.1만 |
|---|
| 2025.10.20 | ₩10,530 | ₩11,143 | ₩10,409 | ₩10,917 | +3.68% | 9.6만 |
|---|
| 2025.10.17 | ₩10,836 | ₩11,090 | ₩10,303 | ₩10,316 | -4.80% | 10.1만 |
|---|
| 2025.10.16 | ₩11,784 | ₩11,824 | ₩10,703 | ₩10,930 | -7.25% | 8.7만 |
|---|
| 2025.10.15 | ₩11,450 | ₩11,984 | ₩11,397 | ₩11,610 | +1.40% | 12.6만 |
|---|
| 2025.10.14 | ₩11,117 | ₩11,691 | ₩10,957 | ₩11,330 | +1.92% | 8.4만 |
|---|
| 2025.10.13 | ₩11,023 | ₩11,410 | ₩10,943 | ₩11,250 | +2.06% | 7.6만 |
|---|
| 2025.10.10 | ₩11,584 | ₩11,891 | ₩10,850 | ₩10,970 | -5.30% | 15만 |
|---|