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 | ₩11,346 | ₩11,346 | ₩10,973 | ₩11,080 | -2.35% | 8.8만 |
| 2026.10.08 | ₩11,213 | ₩11,453 | ₩10,973 | ₩11,173 | -0.36% | 17.1만 |
| 2026.10.07 | ₩11,320 | ₩11,493 | ₩10,960 | ₩11,453 | +1.18% | 18.6만 |
| 2026.10.06 | ₩11,360 | ₩11,680 | ₩11,266 | ₩11,546 | +1.64% | 15.4만 |
| 2026.10.05 | ₩11,146 | ₩11,293 | ₩11,000 | ₩11,226 | +0.72% | 11.9만 |
| 2026.10.02 | ₩11,000 | ₩11,253 | ₩10,853 | ₩11,200 | +1.82% | 26.7만 |
| 2026.10.01 | ₩10,653 | ₩10,760 | ₩10,400 | ₩10,733 | +0.75% | 16.3만 |
| 2026.09.30 | ₩10,560 | ₩10,640 | ₩10,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,560 |
| 0.00% |
| 58.5만 |
| 2026.09.29 | ₩10,720 | ₩10,826 | ₩10,333 | ₩10,413 | -2.86% | 64.3만 |
|---|
| 2026.09.28 | ₩10,933 | ₩10,933 | ₩10,533 | ₩10,560 | -3.41% | 13.2만 |
|---|
| 2026.09.25 | ₩10,866 | ₩11,333 | ₩10,866 | ₩11,040 | +1.60% | 15.3만 |
|---|
| 2026.09.24 | ₩10,920 | ₩11,146 | ₩10,800 | ₩11,080 | +1.47% | 11.6만 |
|---|
| 2026.09.23 | ₩11,200 | ₩11,280 | ₩10,893 | ₩11,160 | -0.36% | 17.4만 |
|---|
| 2026.09.22 | ₩10,880 | ₩11,266 | ₩10,786 | ₩11,253 | +3.43% | 22.9만 |
|---|
| 2026.09.21 | ₩10,893 | ₩11,066 | ₩10,653 | ₩10,853 | -0.37% | 30.2만 |
|---|
| 2026.09.18 | ₩10,533 | ₩10,773 | ₩10,426 | ₩10,680 | +1.39% | 56.9만 |
|---|
| 2026.09.17 | ₩11,173 | ₩11,306 | ₩10,493 | ₩10,573 | -5.37% | 28.3만 |
|---|
| 2026.09.16 | ₩10,933 | ₩11,146 | ₩10,680 | ₩10,933 | 0.00% | 32.3만 |
|---|
| 2026.09.15 | ₩11,586 | ₩12,240 | ₩10,693 | ₩10,946 | -5.52% | 58.9만 |
|---|
| 2026.09.14 | ₩11,853 | ₩13,506 | ₩11,000 | ₩12,066 | +1.80% | 131.1만 |
|---|
| 2026.09.11 | ₩13,866 | ₩13,986 | ₩13,373 | ₩13,759 | -0.77% | 31.3만 |
|---|
| 2026.09.10 | ₩13,333 | ₩13,746 | ₩13,133 | ₩13,586 | +1.90% | 12.9만 |
|---|
| 2026.09.09 | ₩13,946 | ₩14,586 | ₩13,413 | ₩13,599 | -2.49% | 19.3만 |
|---|
| 2026.09.08 | ₩13,693 | ₩14,559 | ₩13,693 | ₩14,079 | +2.82% | 24.5만 |
|---|
| 2026.09.04 | ₩13,639 | ₩14,146 | ₩13,639 | ₩14,013 | +2.74% | 8.6만 |
|---|
| 2026.09.03 | ₩13,439 | ₩13,719 | ₩13,013 | ₩13,573 | +0.99% | 7.2만 |
|---|
| 2026.09.02 | ₩13,413 | ₩13,559 | ₩13,119 | ₩13,413 | 0.00% | 25.1만 |
|---|
| 2026.09.01 | ₩13,733 | ₩13,999 | ₩13,346 | ₩13,413 | -2.33% | 14.9만 |
|---|
| 2026.08.31 | ₩13,866 | ₩14,199 | ₩13,733 | ₩14,053 | +1.35% | 9.8만 |
|---|
| 2026.08.28 | ₩14,239 | ₩14,359 | ₩13,799 | ₩13,866 | -2.62% | 12만 |
|---|
| 2026.08.27 | ₩14,146 | ₩14,719 | ₩14,093 | ₩14,466 | +2.26% | 12.1만 |
|---|
| 2026.08.26 | ₩14,239 | ₩14,426 | ₩13,986 | ₩14,119 | -0.84% | 13.4만 |
|---|
| 2026.08.25 | ₩14,386 | ₩14,866 | ₩14,213 | ₩14,306 | -0.56% | 17만 |
|---|
| 2026.08.24 | ₩14,693 | ₩14,839 | ₩13,933 | ₩14,239 | -3.09% | 16.6만 |
|---|
| 2026.08.21 | ₩15,906 | ₩15,906 | ₩14,719 | ₩14,906 | -6.29% | 23.1만 |
|---|
| 2026.08.20 | ₩15,519 | ₩15,666 | ₩14,786 | ₩14,999 | -3.35% | 19.3만 |
|---|
| 2026.08.19 | ₩17,453 | ₩17,453 | ₩15,399 | ₩15,613 | -10.54% | 20.9만 |
|---|
| 2026.08.18 | ₩17,466 | ₩17,786 | ₩16,919 | ₩17,199 | -1.53% | 21.6만 |
|---|
| 2026.08.17 | ₩17,999 | ₩18,159 | ₩17,613 | ₩17,933 | -0.37% | 25.7만 |
|---|
| 2026.08.14 | ₩17,773 | ₩18,293 | ₩17,599 | ₩18,146 | +2.10% | 15.7만 |
|---|
| 2026.08.13 | ₩18,106 | ₩18,466 | ₩17,466 | ₩17,666 | -2.43% | 33.4만 |
|---|
| 2026.08.12 | ₩17,533 | ₩17,759 | ₩17,159 | ₩17,533 | 0.00% | 13.8만 |
|---|
| 2026.08.11 | ₩16,399 | ₩17,373 | ₩16,399 | ₩17,026 | +3.82% | 17.2만 |
|---|
| 2026.08.10 | ₩16,959 | ₩17,399 | ₩16,453 | ₩16,559 | -2.36% | 27.8만 |
|---|
| 2026.08.07 | ₩17,826 | ₩18,066 | ₩17,053 | ₩17,079 | -4.19% | 18.3만 |
|---|
| 2026.08.06 | ₩17,466 | ₩18,293 | ₩17,079 | ₩17,426 | -0.23% | 23만 |
|---|
| 2026.08.05 | ₩18,226 | ₩18,479 | ₩17,599 | ₩17,813 | -2.27% | 18.8만 |
|---|
| 2026.08.04 | ₩17,266 | ₩18,306 | ₩17,266 | ₩18,266 | +5.79% | 26.6만 |
|---|
| 2026.08.03 | ₩16,093 | ₩17,173 | ₩15,386 | ₩16,586 | +3.07% | 21.5만 |
|---|
| 2026.07.31 | ₩15,999 | ₩17,133 | ₩15,999 | ₩16,426 | +2.67% | 24.3만 |
|---|
| 2026.07.30 | ₩14,893 | ₩16,039 | ₩14,893 | ₩15,959 | +7.16% | 21.7만 |
|---|
| 2026.07.29 | ₩14,933 | ₩15,519 | ₩14,106 | ₩14,213 | -4.82% | 28.8만 |
|---|
| 2026.07.28 | ₩15,999 | ₩15,999 | ₩14,839 | ₩15,026 | -6.08% | 26.8만 |
|---|
| 2026.07.27 | ₩16,653 | ₩16,719 | ₩15,399 | ₩16,213 | -2.64% | 33.6만 |
|---|
| 2026.07.24 | ₩17,359 | ₩17,386 | ₩16,346 | ₩16,613 | -4.30% | 19.2만 |
|---|
| 2026.07.23 | ₩17,306 | ₩17,719 | ₩16,813 | ₩17,359 | +0.31% | 22.3만 |
|---|
| 2026.07.22 | ₩17,733 | ₩18,386 | ₩17,453 | ₩17,466 | -1.50% | 26.9만 |
|---|
| 2026.07.21 | ₩17,653 | ₩18,639 | ₩17,626 | ₩18,293 | +3.63% | 23.6만 |
|---|
| 2026.07.20 | ₩17,693 | ₩18,013 | ₩17,119 | ₩17,373 | -1.81% | 20.9만 |
|---|
| 2026.07.17 | ₩16,999 | ₩18,559 | ₩16,666 | ₩17,519 | +3.06% | 33.5만 |
|---|
| 2026.07.16 | ₩18,866 | ₩19,239 | ₩17,266 | ₩17,546 | -7.00% | 31.7만 |
|---|
| 2026.07.15 | ₩21,506 | ₩21,826 | ₩18,839 | ₩19,093 | -11.22% | 34.6만 |
|---|
| 2026.07.14 | ₩21,519 | ₩22,306 | ₩21,159 | ₩21,252 | -1.24% | 19만 |
|---|
| 2026.07.13 | ₩22,266 | ₩22,492 | ₩21,012 | ₩21,012 | -5.63% | 38.1만 |
|---|
| 2026.07.10 | ₩22,439 | ₩23,839 | ₩21,999 | ₩23,239 | +3.57% | 21만 |
|---|
| 2026.07.09 | ₩23,399 | ₩23,852 | ₩22,399 | ₩22,479 | -3.93% | 28.1만 |
|---|
| 2026.07.08 | ₩22,639 | ₩23,199 | ₩21,999 | ₩22,826 | +0.82% | 26.2만 |
|---|
| 2026.07.07 | ₩23,412 | ₩23,479 | ₩21,506 | ₩22,492 | -3.93% | 40.9만 |
|---|
| 2026.07.06 | ₩24,012 | ₩25,626 | ₩23,359 | ₩24,519 | +2.11% | 33.5만 |
|---|
| 2026.07.02 | ₩27,919 | ₩27,999 | ₩23,599 | ₩23,746 | -14.95% | 28.1만 |
|---|
| 2026.07.01 | ₩28,052 | ₩28,399 | ₩26,106 | ₩26,466 | -5.66% | 26.8만 |
|---|
| 2026.06.30 | ₩28,386 | ₩29,225 | ₩27,332 | ₩28,279 | -0.38% | 28.1만 |
|---|
| 2026.06.29 | ₩28,572 | ₩29,399 | ₩27,226 | ₩28,426 | -0.51% | 25.9만 |
|---|
| 2026.06.26 | ₩27,639 | ₩29,265 | ₩27,172 | ₩28,572 | +3.38% | 130.2만 |
|---|
| 2026.06.25 | ₩26,706 | ₩28,039 | ₩25,652 | ₩27,932 | +4.59% | 23.6만 |
|---|
| 2026.06.24 | ₩28,666 | ₩28,679 | ₩25,626 | ₩25,786 | -10.05% | 31.2만 |
|---|
| 2026.06.23 | ₩27,066 | ₩29,732 | ₩26,199 | ₩28,159 | +4.04% | 64.7만 |
|---|
| 2026.06.22 | ₩23,852 | ₩29,172 | ₩23,346 | ₩28,666 | +20.18% | 100.8만 |
|---|
| 2026.06.18 | ₩22,799 | ₩23,746 | ₩22,132 | ₩23,746 | +4.15% | 27.6만 |
|---|
| 2026.06.17 | ₩21,932 | ₩23,679 | ₩21,426 | ₩22,479 | +2.49% | 34.9만 |
|---|
| 2026.06.16 | ₩23,666 | ₩23,692 | ₩18,959 | ₩21,919 | -7.38% | 102.6만 |
|---|
| 2026.06.15 | ₩25,999 | ₩26,666 | ₩24,026 | ₩24,159 | -7.08% | 59.5만 |
|---|
| 2026.06.12 | ₩25,666 | ₩26,159 | ₩24,026 | ₩24,999 | -2.60% | 20.4만 |
|---|
| 2026.06.11 | ₩22,572 | ₩24,946 | ₩21,999 | ₩24,759 | +9.69% | 20.7만 |
|---|
| 2026.06.10 | ₩21,799 | ₩24,106 | ₩21,746 | ₩22,266 | +2.14% | 25.2만 |
|---|
| 2026.06.09 | ₩23,279 | ₩23,986 | ₩20,453 | ₩21,479 | -7.73% | 20.2만 |
|---|
| 2026.06.08 | ₩23,279 | ₩23,372 | ₩22,026 | ₩22,226 | -4.52% | 13.6만 |
|---|
| 2026.06.05 | ₩23,932 | ₩23,932 | ₩21,132 | ₩21,386 | -10.64% | 21.2만 |
|---|
| 2026.06.04 | ₩23,959 | ₩24,999 | ₩23,346 | ₩24,532 | +2.39% | 18.2만 |
|---|
| 2026.06.03 | ₩24,706 | ₩25,359 | ₩23,719 | ₩24,332 | -1.51% | 20.4만 |
|---|
| 2026.06.02 | ₩23,652 | ₩25,066 | ₩22,932 | ₩25,039 | +5.86% | 22.6만 |
|---|
| 2026.06.01 | ₩22,906 | ₩23,692 | ₩21,679 | ₩23,452 | +2.39% | 33.4만 |
|---|
| 2026.05.29 | ₩24,879 | ₩24,879 | ₩23,052 | ₩23,586 | -5.20% | 16.6만 |
|---|
| 2026.05.28 | ₩25,679 | ₩25,999 | ₩24,479 | ₩24,692 | -3.84% | 19.9만 |
|---|
| 2026.05.27 | ₩25,706 | ₩26,306 | ₩24,906 | ₩25,839 | +0.52% | 20.4만 |
|---|
| 2026.05.26 | ₩25,292 | ₩26,359 | ₩25,079 | ₩25,439 | +0.58% | 33.9만 |
|---|
| 2026.05.22 | ₩24,319 | ₩24,746 | ₩24,012 | ₩24,692 | +1.54% | 18.9만 |
|---|
| 2026.05.21 | ₩23,012 | ₩23,906 | ₩22,466 | ₩23,812 | +3.48% | 15.6만 |
|---|
| 2026.05.20 | ₩22,412 | ₩23,892 | ₩22,066 | ₩23,426 | +4.52% | 22.6만 |
|---|
| 2026.05.19 | ₩22,132 | ₩22,372 | ₩20,426 | ₩21,812 | -1.45% | 26.4만 |
|---|
| 2026.05.18 | ₩24,012 | ₩24,399 | ₩22,199 | ₩22,679 | -5.55% | 28.7만 |
|---|
| 2026.05.15 | ₩22,932 | ₩24,372 | ₩22,399 | ₩23,746 | +3.55% | 21.3만 |
|---|
| 2026.05.14 | ₩25,319 | ₩25,332 | ₩22,932 | ₩24,266 | -4.16% | 40.1만 |
|---|
| 2026.05.13 | ₩21,812 | ₩24,732 | ₩21,346 | ₩24,092 | +10.45% | 48.1만 |
|---|
| 2026.05.12 | ₩23,199 | ₩23,199 | ₩20,932 | ₩22,132 | -4.60% | 33.3만 |
|---|
| 2026.05.11 | ₩21,132 | ₩22,906 | ₩20,773 | ₩22,599 | +6.94% | 52.7만 |
|---|
| 2026.05.08 | ₩20,373 | ₩21,066 | ₩20,013 | ₩20,373 | 0.00% | 18.4만 |
|---|
| 2026.05.07 | ₩20,146 | ₩20,599 | ₩19,426 | ₩19,879 | -1.32% | 9.8만 |
|---|
| 2026.05.06 | ₩19,373 | ₩20,306 | ₩19,213 | ₩19,986 | +3.17% | 10.9만 |
|---|
| 2026.05.05 | ₩19,039 | ₩19,773 | ₩18,626 | ₩19,213 | +0.91% | 10.1만 |
|---|
| 2026.05.04 | ₩19,519 | ₩19,746 | ₩18,573 | ₩18,586 | -4.78% | 16.7만 |
|---|
| 2026.05.01 | ₩19,626 | ₩20,333 | ₩18,813 | ₩19,653 | +0.14% | 19.9만 |
|---|
| 2026.04.30 | ₩18,666 | ₩19,453 | ₩17,893 | ₩19,373 | +3.79% | 12.8만 |
|---|
| 2026.04.29 | ₩18,213 | ₩18,959 | ₩17,466 | ₩17,639 | -3.15% | 13.7만 |
|---|
| 2026.04.28 | ₩18,573 | ₩19,159 | ₩17,839 | ₩18,679 | +0.57% | 12.2만 |
|---|
| 2026.04.27 | ₩20,279 | ₩20,279 | ₩18,866 | ₩18,906 | -6.77% | 12.9만 |
|---|
| 2026.04.24 | ₩19,533 | ₩20,439 | ₩19,133 | ₩19,693 | +0.82% | 11.1만 |
|---|
| 2026.04.23 | ₩19,893 | ₩20,359 | ₩19,039 | ₩19,199 | -3.49% | 16만 |
|---|
| 2026.04.22 | ₩19,293 | ₩20,559 | ₩19,146 | ₩20,079 | +4.08% | 31.5만 |
|---|
| 2026.04.21 | ₩18,853 | ₩19,119 | ₩17,866 | ₩18,999 | +0.78% | 29.6만 |
|---|
| 2026.04.20 | ₩18,346 | ₩18,799 | ₩18,053 | ₩18,639 | +1.60% | 14.5만 |
|---|
| 2026.04.17 | ₩19,213 | ₩19,786 | ₩18,399 | ₩18,559 | -3.40% | 34.4만 |
|---|
| 2026.04.16 | ₩17,279 | ₩19,173 | ₩16,906 | ₩18,559 | +7.41% | 81.7만 |
|---|
| 2026.04.15 | ₩16,333 | ₩17,426 | ₩15,999 | ₩17,333 | +6.12% | 19.5만 |
|---|
| 2026.04.14 | ₩16,666 | ₩16,986 | ₩16,146 | ₩16,399 | -1.60% | 10.1만 |
|---|
| 2026.04.13 | ₩15,559 | ₩16,466 | ₩15,346 | ₩16,333 | +4.97% | 8.8만 |
|---|
| 2026.04.10 | ₩15,693 | ₩15,973 | ₩15,413 | ₩15,773 | +0.51% | 11.2만 |
|---|
| 2026.04.09 | ₩15,333 | ₩16,146 | ₩15,333 | ₩15,479 | +0.96% | 13.9만 |
|---|
| 2026.04.08 | ₩15,946 | ₩16,466 | ₩14,879 | ₩15,386 | -3.51% | 32.1만 |
|---|
| 2026.04.07 | ₩14,519 | ₩15,666 | ₩14,266 | ₩15,253 | +5.05% | 18.9만 |
|---|
| 2026.04.06 | ₩14,706 | ₩15,199 | ₩14,293 | ₩14,733 | +0.18% | 10.6만 |
|---|
| 2026.04.02 | ₩13,813 | ₩14,946 | ₩13,333 | ₩14,519 | +5.12% | 16.9만 |
|---|
| 2026.04.01 | ₩14,079 | ₩14,786 | ₩13,933 | ₩14,373 | +2.08% | 19만 |
|---|
| 2026.03.31 | ₩13,279 | ₩14,013 | ₩13,013 | ₩13,746 | +3.51% | 15만 |
|---|
| 2026.03.30 | ₩15,079 | ₩15,093 | ₩12,826 | ₩12,999 | -13.79% | 24.4만 |
|---|
| 2026.03.27 | ₩13,973 | ₩15,279 | ₩13,759 | ₩14,959 | +7.06% | 34.9만 |
|---|
| 2026.03.26 | ₩14,773 | ₩15,186 | ₩13,986 | ₩14,093 | -4.60% | 15만 |
|---|
| 2026.03.25 | ₩14,399 | ₩15,319 | ₩14,333 | ₩15,319 | +6.39% | 24.6만 |
|---|
| 2026.03.24 | ₩13,893 | ₩14,519 | ₩13,746 | ₩14,093 | +1.44% | 18.1만 |
|---|
| 2026.03.23 | ₩13,199 | ₩14,319 | ₩12,839 | ₩14,026 | +6.26% | 29.3만 |
|---|
| 2026.03.20 | ₩15,146 | ₩15,893 | ₩12,626 | ₩13,013 | -14.08% | 32.2만 |
|---|
| 2026.03.19 | ₩14,946 | ₩15,626 | ₩13,999 | ₩14,946 | 0.00% | 31.2만 |
|---|
| 2026.03.18 | ₩17,533 | ₩17,973 | ₩15,493 | ₩15,586 | -11.10% | 42.7만 |
|---|
| 2026.03.17 | ₩14,933 | ₩18,053 | ₩13,999 | ₩17,506 | +17.23% | 137.9만 |
|---|
| 2026.03.16 | ₩13,879 | ₩16,239 | ₩13,679 | ₩15,586 | +12.30% | 90.6만 |
|---|
| 2026.03.13 | ₩14,093 | ₩14,759 | ₩13,373 | ₩13,613 | -3.41% | 10.2만 |
|---|
| 2026.03.12 | ₩14,466 | ₩14,786 | ₩13,733 | ₩13,866 | -4.15% | 12.7만 |
|---|
| 2026.03.11 | ₩15,266 | ₩15,266 | ₩14,173 | ₩14,666 | -3.93% | 12.7만 |
|---|
| 2026.03.10 | ₩14,106 | ₩15,879 | ₩14,106 | ₩15,119 | +7.18% | 14.2만 |
|---|
| 2026.03.09 | ₩13,479 | ₩14,106 | ₩12,999 | ₩13,973 | +3.66% | 17.3만 |
|---|
| 2026.03.06 | ₩15,333 | ₩15,906 | ₩13,799 | ₩13,919 | -9.22% | 24.3만 |
|---|
| 2026.03.05 | ₩16,479 | ₩16,826 | ₩15,266 | ₩15,906 | -3.48% | 16.2만 |
|---|
| 2026.03.04 | ₩16,306 | ₩17,453 | ₩16,013 | ₩16,866 | +3.43% | 23.8만 |
|---|
| 2026.03.03 | ₩16,826 | ₩17,226 | ₩15,826 | ₩16,119 | -4.20% | 23.2만 |
|---|
| 2026.03.02 | ₩15,079 | ₩17,399 | ₩14,706 | ₩17,266 | +14.50% | 67만 |
|---|
| 2026.02.27 | ₩15,066 | ₩15,133 | ₩14,146 | ₩15,133 | +0.44% | 15.9만 |
|---|
| 2026.02.26 | ₩14,066 | ₩15,333 | ₩13,466 | ₩14,973 | +6.45% | 33.2만 |
|---|
| 2026.02.25 | ₩13,533 | ₩13,613 | ₩12,466 | ₩13,466 | -0.49% | 16.5만 |
|---|
| 2026.02.24 | ₩12,373 | ₩13,506 | ₩12,373 | ₩13,359 | +7.97% | 8.5만 |
|---|
| 2026.02.23 | ₩12,373 | ₩12,746 | ₩11,733 | ₩12,493 | +0.97% | 15.3만 |
|---|
| 2026.02.20 | ₩12,906 | ₩13,013 | ₩11,693 | ₩12,386 | -4.03% | 15.9만 |
|---|
| 2026.02.19 | ₩14,026 | ₩14,093 | ₩12,426 | ₩13,106 | -6.56% | 23.8만 |
|---|
| 2026.02.18 | ₩14,799 | ₩15,399 | ₩14,346 | ₩14,719 | -0.54% | 13만 |
|---|
| 2026.02.17 | ₩14,599 | ₩15,199 | ₩14,333 | ₩14,839 | +1.64% | 9만 |
|---|
| 2026.02.13 | ₩14,866 | ₩15,333 | ₩14,453 | ₩14,519 | -2.33% | 7.1만 |
|---|
| 2026.02.12 | ₩15,199 | ₩15,613 | ₩14,679 | ₩14,693 | -3.33% | 9.2만 |
|---|
| 2026.02.11 | ₩15,546 | ₩15,653 | ₩14,573 | ₩15,359 | -1.20% | 10.4만 |
|---|
| 2026.02.10 | ₩15,106 | ₩15,719 | ₩15,026 | ₩15,519 | +2.74% | 10.7만 |
|---|
| 2026.02.09 | ₩15,039 | ₩15,866 | ₩14,253 | ₩15,133 | +0.62% | 22.2만 |
|---|
| 2026.02.06 | ₩13,373 | ₩15,279 | ₩13,266 | ₩15,213 | +13.76% | 25만 |
|---|
| 2026.02.05 | ₩13,359 | ₩13,586 | ₩12,506 | ₩12,879 | -3.59% | 8.8만 |
|---|
| 2026.02.04 | ₩14,106 | ₩14,106 | ₩13,133 | ₩13,666 | -3.12% | 13.3만 |
|---|
| 2026.02.03 | ₩14,706 | ₩14,706 | ₩13,293 | ₩13,813 | -6.07% | 14.5만 |
|---|
| 2026.02.02 | ₩13,013 | ₩14,893 | ₩12,986 | ₩14,653 | +12.60% | 26.9만 |
|---|
| 2026.01.30 | ₩13,839 | ₩14,119 | ₩12,933 | ₩13,013 | -5.97% | 10.5만 |
|---|
| 2026.01.29 | ₩13,586 | ₩14,226 | ₩13,466 | ₩14,093 | +3.73% | 11.7만 |
|---|
| 2026.01.28 | ₩14,399 | ₩14,479 | ₩13,466 | ₩13,506 | -6.20% | 11.2만 |
|---|
| 2026.01.27 | ₩14,279 | ₩14,599 | ₩13,146 | ₩14,479 | +1.40% | 27.9만 |
|---|
| 2026.01.26 | ₩14,639 | ₩14,986 | ₩14,186 | ₩14,319 | -2.19% | 16.3만 |
|---|
| 2026.01.23 | ₩14,906 | ₩14,959 | ₩14,146 | ₩14,573 | -2.24% | 17.3만 |
|---|
| 2026.01.22 | ₩16,319 | ₩16,319 | ₩13,933 | ₩14,986 | -8.17% | 49.9만 |
|---|
| 2026.01.21 | ₩14,666 | ₩16,159 | ₩14,226 | ₩15,986 | +9.00% | 50.2만 |
|---|
| 2026.01.20 | ₩12,453 | ₩14,933 | ₩12,426 | ₩14,533 | +16.70% | 69.2만 |
|---|
| 2026.01.16 | ₩11,573 | ₩12,933 | ₩11,573 | ₩12,480 | +7.83% | 61.8만 |
|---|
| 2026.01.15 | ₩12,093 | ₩12,386 | ₩11,386 | ₩11,786 | -2.54% | 140.1만 |
|---|
| 2026.01.14 | ₩8,786 | ₩10,093 | ₩8,600 | ₩9,613 | +9.41% | 159.3만 |
|---|
| 2026.01.13 | ₩9,040 | ₩9,146 | ₩8,400 | ₩8,880 | -1.77% | 11.6만 |
|---|
| 2026.01.12 | ₩7,946 | ₩8,933 | ₩7,933 | ₩8,906 | +12.08% | 15.9만 |
|---|
| 2026.01.09 | ₩7,760 | ₩8,026 | ₩7,746 | ₩7,946 | +2.41% | 5.8만 |
|---|
| 2026.01.08 | ₩8,053 | ₩8,293 | ₩7,573 | ₩7,786 | -3.31% | 5.7만 |
|---|
| 2026.01.07 | ₩7,680 | ₩8,440 | ₩7,680 | ₩8,013 | +4.34% | 13.4만 |
|---|
| 2026.01.06 | ₩7,520 | ₩7,840 | ₩7,480 | ₩7,706 | +2.48% | 4.2만 |
|---|
| 2026.01.05 | ₩7,573 | ₩7,813 | ₩7,480 | ₩7,613 | +0.53% | 6.4만 |
|---|
| 2026.01.02 | ₩7,706 | ₩7,986 | ₩7,386 | ₩7,573 | -1.73% | 6.8만 |
|---|
| 2025.12.31 | ₩7,866 | ₩7,960 | ₩7,640 | ₩7,706 | -2.03% | 7.5만 |
|---|
| 2025.12.30 | ₩7,653 | ₩8,000 | ₩7,653 | ₩7,826 | +2.26% | 6.3만 |
|---|
| 2025.12.29 | ₩7,853 | ₩8,013 | ₩7,466 | ₩7,533 | -4.07% | 8.2만 |
|---|
| 2025.12.26 | ₩8,000 | ₩8,066 | ₩7,933 | ₩7,973 | -0.33% | 4.2만 |
|---|
| 2025.12.24 | ₩7,946 | ₩8,120 | ₩7,946 | ₩8,026 | +1.01% | 1.2만 |
|---|
| 2025.12.23 | ₩8,000 | ₩8,093 | ₩7,866 | ₩7,960 | -0.50% | 2.9만 |
|---|
| 2025.12.22 | ₩8,200 | ₩8,480 | ₩7,920 | ₩8,080 | -1.46% | 3.8만 |
|---|
| 2025.12.19 | ₩7,813 | ₩8,040 | ₩7,720 | ₩8,040 | +2.90% | 5.4만 |
|---|
| 2025.12.18 | ₩7,813 | ₩7,973 | ₩7,533 | ₩7,893 | +1.02% | 3.8만 |
|---|
| 2025.12.17 | ₩7,906 | ₩7,906 | ₩7,640 | ₩7,733 | -2.19% | 1.5만 |
|---|
| 2025.12.16 | ₩7,920 | ₩8,053 | ₩7,493 | ₩7,813 | -1.35% | 10.5만 |
|---|
| 2025.12.15 | ₩8,266 | ₩8,453 | ₩7,853 | ₩7,880 | -4.68% | 6.6만 |
|---|
| 2025.12.12 | ₩8,320 | ₩8,480 | ₩8,013 | ₩8,106 | -2.56% | 2.6만 |
|---|
| 2025.12.11 | ₩8,186 | ₩8,533 | ₩8,120 | ₩8,400 | +2.61% | 2.3만 |
|---|
| 2025.12.10 | ₩8,280 | ₩8,493 | ₩8,133 | ₩8,320 | +0.48% | 6.2만 |
|---|
| 2025.12.09 | ₩7,973 | ₩8,373 | ₩7,946 | ₩8,266 | +3.68% | 7.3만 |
|---|
| 2025.12.08 | ₩8,066 | ₩8,266 | ₩7,826 | ₩7,960 | -1.32% | 2.5만 |
|---|
| 2025.12.05 | ₩8,240 | ₩8,306 | ₩7,986 | ₩7,986 | -3.07% | 3.2만 |
|---|
| 2025.12.04 | ₩8,000 | ₩8,320 | ₩7,933 | ₩8,200 | +2.50% | 3.3만 |
|---|
| 2025.12.03 | ₩7,933 | ₩8,226 | ₩7,666 | ₩8,053 | +1.51% | 16.2만 |
|---|
| 2025.12.02 | ₩8,266 | ₩8,306 | ₩7,893 | ₩7,973 | -3.55% | 3.6만 |
|---|
| 2025.12.01 | ₩8,293 | ₩8,440 | ₩7,813 | ₩8,026 | -3.22% | 7.8만 |
|---|
| 2025.11.28 | ₩8,280 | ₩8,453 | ₩7,946 | ₩8,293 | +0.16% | 4.6만 |
|---|
| 2025.11.26 | ₩8,120 | ₩8,466 | ₩7,960 | ₩8,306 | +2.30% | 4.6만 |
|---|
| 2025.11.25 | ₩7,920 | ₩8,586 | ₩7,826 | ₩8,213 | +3.70% | 4.3만 |
|---|
| 2025.11.24 | ₩7,933 | ₩8,160 | ₩7,746 | ₩7,933 | 0.00% | 5.1만 |
|---|
| 2025.11.21 | ₩7,653 | ₩8,066 | ₩7,626 | ₩7,813 | +2.09% | 5.1만 |
|---|
| 2025.11.20 | ₩8,333 | ₩8,613 | ₩7,653 | ₩7,800 | -6.40% | 6.7만 |
|---|
| 2025.11.19 | ₩8,400 | ₩8,560 | ₩8,080 | ₩8,120 | -3.33% | 4.3만 |
|---|
| 2025.11.18 | ₩8,293 | ₩8,653 | ₩8,200 | ₩8,426 | +1.61% | 7.5만 |
|---|
| 2025.11.17 | ₩8,506 | ₩8,853 | ₩8,200 | ₩8,400 | -1.25% | 7.7만 |
|---|
| 2025.11.14 | ₩8,693 | ₩8,973 | ₩8,506 | ₩8,520 | -1.99% | 2.9만 |
|---|
| 2025.11.13 | ₩8,800 | ₩9,040 | ₩8,466 | ₩8,813 | +0.15% | 9.6만 |
|---|
| 2025.11.12 | ₩9,386 | ₩9,466 | ₩8,746 | ₩8,826 | -5.97% | 12.3만 |
|---|
| 2025.11.11 | ₩9,120 | ₩9,560 | ₩9,080 | ₩9,440 | +3.51% | 5만 |
|---|
| 2025.11.10 | ₩9,666 | ₩9,786 | ₩9,333 | ₩9,413 | -2.62% | 8.2만 |
|---|
| 2025.11.07 | ₩9,586 | ₩9,720 | ₩8,346 | ₩9,493 | -0.97% | 12.7만 |
|---|
| 2025.11.06 | ₩10,026 | ₩10,120 | ₩9,226 | ₩9,666 | -3.59% | 10.6만 |
|---|
| 2025.11.05 | ₩10,080 | ₩10,253 | ₩9,666 | ₩10,026 | -0.53% | 9.9만 |
|---|
| 2025.11.04 | ₩10,053 | ₩10,333 | ₩9,840 | ₩10,120 | +0.66% | 11.5만 |
|---|
| 2025.11.03 | ₩10,426 | ₩10,613 | ₩10,000 | ₩10,333 | -0.90% | 7만 |
|---|
| 2025.10.31 | ₩10,266 | ₩10,586 | ₩10,000 | ₩10,426 | +1.56% | 5.2만 |
|---|
| 2025.10.30 | ₩10,346 | ₩10,773 | ₩10,066 | ₩10,266 | -0.77% | 5.6만 |
|---|
| 2025.10.29 | ₩10,453 | ₩10,866 | ₩10,293 | ₩10,346 | -1.02% | 7만 |
|---|
| 2025.10.28 | ₩10,400 | ₩10,746 | ₩10,266 | ₩10,453 | +0.51% | 9만 |
|---|
| 2025.10.27 | ₩10,626 | ₩10,946 | ₩10,533 | ₩10,586 | -0.38% | 7.7만 |
|---|
| 2025.10.24 | ₩10,693 | ₩10,853 | ₩10,266 | ₩10,626 | -0.62% | 9.8만 |
|---|
| 2025.10.23 | ₩10,106 | ₩10,600 | ₩9,666 | ₩10,520 | +4.09% | 3.6만 |
|---|
| 2025.10.22 | ₩10,533 | ₩10,773 | ₩9,853 | ₩10,106 | -4.05% | 7.7만 |
|---|
| 2025.10.21 | ₩10,920 | ₩10,973 | ₩10,400 | ₩10,680 | -2.20% | 5.1만 |
|---|
| 2025.10.20 | ₩10,520 | ₩11,133 | ₩10,400 | ₩10,906 | +3.68% | 9.6만 |
|---|
| 2025.10.17 | ₩10,826 | ₩11,080 | ₩10,293 | ₩10,306 | -4.80% | 10.1만 |
|---|
| 2025.10.16 | ₩11,773 | ₩11,813 | ₩10,693 | ₩10,920 | -7.25% | 8.7만 |
|---|
| 2025.10.15 | ₩11,440 | ₩11,973 | ₩11,386 | ₩11,600 | +1.40% | 12.6만 |
|---|
| 2025.10.14 | ₩11,106 | ₩11,680 | ₩10,946 | ₩11,320 | +1.92% | 8.4만 |
|---|
| 2025.10.13 | ₩11,013 | ₩11,400 | ₩10,933 | ₩11,240 | +2.06% | 7.6만 |
|---|
| 2025.10.10 | ₩11,573 | ₩11,880 | ₩10,840 | ₩10,960 | -5.30% | 15만 |
|---|