시장 데이터를 불러오는 중
전체 종목
라파엘 홀딩스 과거 주가
Rafael Holdings, Inc. Class B Common Stock · RFL · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rafael Holdings, Inc. Class B Common Stock · RFL · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,006 | ₩2,166 | ₩2,006 | ₩2,139 | +6.67% | 9.4만 |
| 2026.10.08 | ₩1,952 | ₩2,027 | ₩1,952 | ₩1,979 | +1.37% | 14.9만 |
| 2026.10.07 | ₩1,952 | ₩2,033 | ₩1,924 | ₩1,979 | +1.37% | 5.5만 |
| 2026.10.06 | ₩1,979 | ₩2,033 | ₩1,926 | ₩1,992 | +0.68% | 13.4만 |
| 2026.10.05 | ₩2,059 | ₩2,099 | ₩1,952 | ₩1,966 | -4.55% | 10.6만 |
| 2026.10.02 | ₩2,033 | ₩2,086 | ₩1,966 | ₩2,059 | +1.32% | 17.8만 |
| 2026.10.01 | ₩1,765 | ₩2,033 | ₩1,712 | ₩2,006 | +13.64% | 50.4만 |
| 2026.09.30 | ₩2,079 | ₩2,079 | ₩1,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,765 |
| -15.11% |
| 228.7만 |
| 2026.09.29 | ₩2,728 | ₩2,866 | ₩2,674 | ₩2,714 | -0.49% | 8.5만 |
|---|
| 2026.09.28 | ₩2,554 | ₩2,928 | ₩2,554 | ₩2,701 | +5.76% | 6.6만 |
|---|
| 2026.09.25 | ₩2,581 | ₩2,728 | ₩2,581 | ₩2,594 | +0.52% | 4.9만 |
|---|
| 2026.09.24 | ₩2,674 | ₩2,728 | ₩2,460 | ₩2,554 | -4.50% | 59.6만 |
|---|
| 2026.09.23 | ₩2,688 | ₩2,755 | ₩2,634 | ₩2,701 | +0.50% | 7.1만 |
|---|
| 2026.09.22 | ₩2,634 | ₩2,808 | ₩2,634 | ₩2,674 | +1.52% | 10.1만 |
|---|
| 2026.09.21 | ₩2,721 | ₩2,791 | ₩2,621 | ₩2,674 | -1.72% | 4만 |
|---|
| 2026.09.18 | ₩2,741 | ₩2,808 | ₩2,608 | ₩2,741 | 0.00% | 36.2만 |
|---|
| 2026.09.17 | ₩2,875 | ₩2,875 | ₩2,688 | ₩2,755 | -4.19% | 6.4만 |
|---|
| 2026.09.16 | ₩2,862 | ₩2,919 | ₩2,741 | ₩2,755 | -3.74% | 6.6만 |
|---|
| 2026.09.15 | ₩2,862 | ₩2,969 | ₩2,795 | ₩2,862 | 0.00% | 7.7만 |
|---|
| 2026.09.14 | ₩2,982 | ₩3,102 | ₩2,836 | ₩2,915 | -2.24% | 5.7만 |
|---|
| 2026.09.11 | ₩3,156 | ₩3,249 | ₩2,995 | ₩3,049 | -3.39% | 6.8만 |
|---|
| 2026.09.10 | ₩3,022 | ₩3,457 | ₩3,002 | ₩3,156 | +4.42% | 18.2만 |
|---|
| 2026.09.09 | ₩3,236 | ₩3,330 | ₩3,049 | ₩3,062 | -5.37% | 13만 |
|---|
| 2026.09.08 | ₩3,584 | ₩3,695 | ₩3,249 | ₩3,249 | -9.33% | 25.5만 |
|---|
| 2026.09.04 | ₩3,330 | ₩3,664 | ₩3,330 | ₩3,423 | +2.81% | 13.9만 |
|---|
| 2026.09.03 | ₩3,356 | ₩3,530 | ₩3,197 | ₩3,303 | -1.59% | 7.7만 |
|---|
| 2026.09.02 | ₩3,249 | ₩3,544 | ₩3,249 | ₩3,356 | +3.29% | 8.6만 |
|---|
| 2026.09.01 | ₩3,410 | ₩3,410 | ₩3,129 | ₩3,263 | -4.31% | 9.1만 |
|---|
| 2026.08.31 | ₩3,423 | ₩3,544 | ₩3,169 | ₩3,437 | +0.39% | 9.8만 |
|---|
| 2026.08.28 | ₩3,196 | ₩3,770 | ₩3,196 | ₩3,423 | +7.11% | 30.5만 |
|---|
| 2026.08.27 | ₩3,089 | ₩3,370 | ₩3,076 | ₩3,169 | +2.60% | 12.9만 |
|---|
| 2026.08.26 | ₩3,035 | ₩3,142 | ₩2,942 | ₩3,062 | +0.88% | 9.1만 |
|---|
| 2026.08.25 | ₩2,969 | ₩3,101 | ₩2,915 | ₩2,995 | +0.90% | 8.3만 |
|---|
| 2026.08.24 | ₩2,888 | ₩2,942 | ₩2,714 | ₩2,928 | +1.39% | 11.7만 |
|---|
| 2026.08.21 | ₩2,474 | ₩2,942 | ₩2,474 | ₩2,888 | +16.76% | 14.2만 |
|---|
| 2026.08.20 | ₩2,434 | ₩2,594 | ₩2,367 | ₩2,474 | +1.65% | 7.9만 |
|---|
| 2026.08.19 | ₩2,638 | ₩2,638 | ₩2,367 | ₩2,420 | -8.26% | 15만 |
|---|
| 2026.08.18 | ₩2,487 | ₩2,541 | ₩2,434 | ₩2,487 | 0.00% | 6.6만 |
|---|
| 2026.08.17 | ₩2,661 | ₩2,775 | ₩2,501 | ₩2,501 | -6.03% | 11만 |
|---|
| 2026.08.14 | ₩2,674 | ₩2,821 | ₩2,541 | ₩2,661 | -0.50% | 17.8만 |
|---|
| 2026.08.13 | ₩2,728 | ₩2,888 | ₩2,634 | ₩2,634 | -3.43% | 5.7만 |
|---|
| 2026.08.12 | ₩2,581 | ₩2,745 | ₩2,562 | ₩2,648 | +2.59% | 3.5만 |
|---|
| 2026.08.11 | ₩2,661 | ₩2,781 | ₩2,514 | ₩2,567 | -3.52% | 14.6만 |
|---|
| 2026.08.10 | ₩2,741 | ₩2,768 | ₩2,541 | ₩2,661 | -2.93% | 9.3만 |
|---|
| 2026.08.07 | ₩2,741 | ₩2,855 | ₩2,701 | ₩2,741 | 0.00% | 6만 |
|---|
| 2026.08.06 | ₩2,674 | ₩2,751 | ₩2,541 | ₩2,701 | +1.00% | 4만 |
|---|
| 2026.08.05 | ₩2,541 | ₩2,862 | ₩2,514 | ₩2,714 | +6.84% | 12.8만 |
|---|
| 2026.08.04 | ₩2,661 | ₩2,714 | ₩2,501 | ₩2,501 | -6.03% | 12.2만 |
|---|
| 2026.08.03 | ₩2,661 | ₩2,741 | ₩2,487 | ₩2,674 | +0.50% | 8.5만 |
|---|
| 2026.07.31 | ₩2,741 | ₩2,741 | ₩2,567 | ₩2,594 | -5.37% | 6만 |
|---|
| 2026.07.30 | ₩2,648 | ₩2,735 | ₩2,567 | ₩2,674 | +1.01% | 6.7만 |
|---|
| 2026.07.29 | ₩2,795 | ₩3,022 | ₩2,608 | ₩2,661 | -4.78% | 10.2만 |
|---|
| 2026.07.28 | ₩3,076 | ₩3,169 | ₩2,714 | ₩2,808 | -8.70% | 6.9만 |
|---|
| 2026.07.27 | ₩2,915 | ₩3,129 | ₩2,888 | ₩3,049 | +4.59% | 10.4만 |
|---|
| 2026.07.24 | ₩2,741 | ₩2,915 | ₩2,634 | ₩2,848 | +3.90% | 12.8만 |
|---|
| 2026.07.23 | ₩2,755 | ₩2,955 | ₩2,608 | ₩2,795 | +1.46% | 11.7만 |
|---|
| 2026.07.22 | ₩3,076 | ₩3,089 | ₩2,776 | ₩2,915 | -5.22% | 11.9만 |
|---|
| 2026.07.21 | ₩3,049 | ₩3,188 | ₩2,875 | ₩3,089 | +1.32% | 5.3만 |
|---|
| 2026.07.20 | ₩3,022 | ₩3,035 | ₩2,809 | ₩2,902 | -3.98% | 15.6만 |
|---|
| 2026.07.17 | ₩3,102 | ₩3,223 | ₩2,835 | ₩2,875 | -7.33% | 8.4만 |
|---|
| 2026.07.16 | ₩3,142 | ₩3,327 | ₩3,076 | ₩3,142 | 0.00% | 8.4만 |
|---|
| 2026.07.15 | ₩3,223 | ₩3,396 | ₩3,062 | ₩3,129 | -2.90% | 8.8만 |
|---|
| 2026.07.14 | ₩3,102 | ₩3,396 | ₩3,009 | ₩3,209 | +3.45% | 21.8만 |
|---|
| 2026.07.13 | ₩2,848 | ₩3,463 | ₩2,821 | ₩3,022 | +6.10% | 27만 |
|---|
| 2026.07.10 | ₩3,062 | ₩3,158 | ₩2,875 | ₩2,982 | -2.62% | 12.5만 |
|---|
| 2026.07.09 | ₩3,223 | ₩3,383 | ₩3,035 | ₩3,035 | -5.81% | 14.8만 |
|---|
| 2026.07.08 | ₩3,142 | ₩3,350 | ₩3,017 | ₩3,276 | +4.26% | 18.2만 |
|---|
| 2026.07.07 | ₩3,597 | ₩3,610 | ₩3,102 | ₩3,129 | -13.01% | 43.9만 |
|---|
| 2026.07.06 | ₩4,172 | ₩4,332 | ₩3,597 | ₩3,691 | -11.54% | 48.9만 |
|---|
| 2026.07.02 | ₩5,014 | ₩5,144 | ₩4,119 | ₩4,212 | -16.00% | 58.7만 |
|---|
| 2026.07.01 | ₩4,493 | ₩5,295 | ₩4,453 | ₩5,055 | +12.50% | 62.7만 |
|---|
| 2026.06.30 | ₩4,266 | ₩4,667 | ₩4,012 | ₩4,386 | +2.82% | 48.1만 |
|---|
| 2026.06.29 | ₩3,691 | ₩4,239 | ₩3,651 | ₩4,225 | +14.49% | 33.3만 |
|---|
| 2026.06.26 | ₩3,610 | ₩3,811 | ₩3,330 | ₩3,691 | +2.22% | 23.4만 |
|---|
| 2026.06.25 | ₩3,664 | ₩3,945 | ₩3,610 | ₩3,624 | -1.09% | 32만 |
|---|
| 2026.06.24 | ₩3,570 | ₩3,846 | ₩3,410 | ₩3,731 | +4.49% | 28.5만 |
|---|
| 2026.06.23 | ₩3,664 | ₩3,744 | ₩3,465 | ₩3,570 | -2.55% | 12.6만 |
|---|
| 2026.06.22 | ₩3,664 | ₩3,798 | ₩3,450 | ₩3,677 | +0.36% | 28.5만 |
|---|
| 2026.06.18 | ₩3,450 | ₩3,744 | ₩3,303 | ₩3,651 | +5.81% | 38.6만 |
|---|
| 2026.06.17 | ₩3,356 | ₩3,544 | ₩3,185 | ₩3,517 | +4.78% | 20.2만 |
|---|
| 2026.06.16 | ₩2,862 | ₩3,450 | ₩2,768 | ₩3,396 | +18.69% | 38.6만 |
|---|
| 2026.06.15 | ₩2,995 | ₩3,116 | ₩2,795 | ₩2,888 | -3.57% | 31.6만 |
|---|
| 2026.06.12 | ₩2,888 | ₩3,343 | ₩2,888 | ₩2,995 | +3.70% | 90만 |
|---|
| 2026.06.11 | ₩2,353 | ₩2,955 | ₩2,300 | ₩2,835 | +20.45% | 57.9만 |
|---|
| 2026.06.10 | ₩2,594 | ₩2,808 | ₩2,380 | ₩2,380 | -8.25% | 29.2만 |
|---|
| 2026.06.09 | ₩2,206 | ₩2,755 | ₩2,184 | ₩2,581 | +16.97% | 56.8만 |
|---|
| 2026.06.08 | ₩2,180 | ₩2,287 | ₩2,113 | ₩2,180 | 0.00% | 51.5만 |
|---|
| 2026.06.05 | ₩1,859 | ₩2,260 | ₩1,859 | ₩2,073 | +11.51% | 42만 |
|---|
| 2026.06.04 | ₩1,832 | ₩1,872 | ₩1,766 | ₩1,859 | +1.46% | 5.3만 |
|---|
| 2026.06.03 | ₩1,765 | ₩1,839 | ₩1,738 | ₩1,805 | +2.27% | 5.6만 |
|---|
| 2026.06.02 | ₩1,805 | ₩1,872 | ₩1,805 | ₩1,832 | +1.48% | 6.4만 |
|---|
| 2026.06.01 | ₩1,832 | ₩1,859 | ₩1,752 | ₩1,859 | +1.46% | 4.6만 |
|---|
| 2026.05.29 | ₩1,832 | ₩1,848 | ₩1,792 | ₩1,832 | 0.00% | 4만 |
|---|
| 2026.05.28 | ₩1,778 | ₩1,872 | ₩1,778 | ₩1,859 | +4.51% | 5.8만 |
|---|
| 2026.05.27 | ₩1,768 | ₩1,839 | ₩1,768 | ₩1,832 | +3.63% | 3만 |
|---|
| 2026.05.26 | ₩1,792 | ₩1,832 | ₩1,752 | ₩1,765 | -1.49% | 3.6만 |
|---|
| 2026.05.22 | ₩1,738 | ₩1,805 | ₩1,738 | ₩1,792 | +3.08% | 1.5만 |
|---|
| 2026.05.21 | ₩1,819 | ₩1,859 | ₩1,752 | ₩1,778 | -2.21% | 2.2만 |
|---|
| 2026.05.20 | ₩1,805 | ₩1,859 | ₩1,722 | ₩1,832 | +1.48% | 3.7만 |
|---|
| 2026.05.19 | ₩1,738 | ₩1,845 | ₩1,698 | ₩1,805 | +3.85% | 6.1만 |
|---|
| 2026.05.18 | ₩1,685 | ₩1,765 | ₩1,685 | ₩1,725 | +2.38% | 3.7만 |
|---|
| 2026.05.15 | ₩1,778 | ₩1,778 | ₩1,725 | ₩1,725 | -3.01% | 2.8만 |
|---|
| 2026.05.14 | ₩1,792 | ₩1,859 | ₩1,712 | ₩1,752 | -2.24% | 8.3만 |
|---|
| 2026.05.13 | ₩1,819 | ₩1,872 | ₩1,765 | ₩1,805 | -0.74% | 11.8만 |
|---|
| 2026.05.12 | ₩1,832 | ₩1,832 | ₩1,738 | ₩1,778 | -2.92% | 5.3만 |
|---|
| 2026.05.11 | ₩1,738 | ₩1,832 | ₩1,725 | ₩1,792 | +3.08% | 5.3만 |
|---|
| 2026.05.08 | ₩1,712 | ₩1,765 | ₩1,698 | ₩1,712 | 0.00% | 5.8만 |
|---|
| 2026.05.07 | ₩1,671 | ₩1,752 | ₩1,671 | ₩1,698 | +1.60% | 9.2만 |
|---|
| 2026.05.06 | ₩1,685 | ₩1,792 | ₩1,631 | ₩1,671 | -0.79% | 10.4만 |
|---|
| 2026.05.05 | ₩1,671 | ₩1,725 | ₩1,671 | ₩1,698 | +1.60% | 4.3만 |
|---|
| 2026.05.04 | ₩1,658 | ₩1,803 | ₩1,658 | ₩1,671 | +0.81% | 10.1만 |
|---|
| 2026.05.01 | ₩1,738 | ₩1,778 | ₩1,658 | ₩1,658 | -4.62% | 18.1만 |
|---|
| 2026.04.30 | ₩1,698 | ₩1,819 | ₩1,671 | ₩1,698 | 0.00% | 20.9만 |
|---|
| 2026.04.29 | ₩1,685 | ₩1,725 | ₩1,645 | ₩1,658 | -1.59% | 4.7만 |
|---|
| 2026.04.28 | ₩1,698 | ₩1,752 | ₩1,658 | ₩1,725 | +1.57% | 3.2만 |
|---|
| 2026.04.27 | ₩1,658 | ₩1,778 | ₩1,658 | ₩1,685 | +1.61% | 4.6만 |
|---|
| 2026.04.24 | ₩1,671 | ₩1,805 | ₩1,645 | ₩1,645 | -1.60% | 8.5만 |
|---|
| 2026.04.23 | ₩1,712 | ₩1,844 | ₩1,712 | ₩1,738 | +1.56% | 6.6만 |
|---|
| 2026.04.22 | ₩1,725 | ₩1,792 | ₩1,671 | ₩1,738 | +0.78% | 12.7만 |
|---|
| 2026.04.21 | ₩1,698 | ₩1,738 | ₩1,658 | ₩1,712 | +0.79% | 5.2만 |
|---|
| 2026.04.20 | ₩1,658 | ₩1,718 | ₩1,658 | ₩1,658 | 0.00% | 4만 |
|---|
| 2026.04.17 | ₩1,605 | ₩1,718 | ₩1,605 | ₩1,685 | +5.00% | 6.3만 |
|---|
| 2026.04.16 | ₩1,618 | ₩1,671 | ₩1,578 | ₩1,631 | +0.83% | 6.6만 |
|---|
| 2026.04.15 | ₩1,658 | ₩1,725 | ₩1,618 | ₩1,631 | -1.61% | 8.3만 |
|---|
| 2026.04.14 | ₩1,618 | ₩1,712 | ₩1,605 | ₩1,712 | +5.79% | 5.7만 |
|---|
| 2026.04.13 | ₩1,645 | ₩1,658 | ₩1,605 | ₩1,618 | -1.63% | 4.9만 |
|---|
| 2026.04.10 | ₩1,752 | ₩1,792 | ₩1,631 | ₩1,685 | -3.82% | 8.1만 |
|---|
| 2026.04.09 | ₩1,645 | ₩1,825 | ₩1,645 | ₩1,752 | +6.50% | 5.7만 |
|---|
| 2026.04.08 | ₩1,658 | ₩1,765 | ₩1,618 | ₩1,671 | +0.81% | 6.2만 |
|---|
| 2026.04.07 | ₩1,618 | ₩1,669 | ₩1,605 | ₩1,618 | 0.00% | 2.7만 |
|---|
| 2026.04.06 | ₩1,618 | ₩1,658 | ₩1,605 | ₩1,618 | 0.00% | 3.1만 |
|---|
| 2026.04.02 | ₩1,631 | ₩1,700 | ₩1,618 | ₩1,631 | 0.00% | 1.7만 |
|---|
| 2026.04.01 | ₩1,645 | ₩1,752 | ₩1,618 | ₩1,658 | +0.81% | 4.2만 |
|---|
| 2026.03.31 | ₩1,618 | ₩1,671 | ₩1,605 | ₩1,671 | +3.31% | 5.3만 |
|---|
| 2026.03.30 | ₩1,712 | ₩1,725 | ₩1,618 | ₩1,631 | -4.69% | 3만 |
|---|
| 2026.03.27 | ₩1,658 | ₩1,685 | ₩1,645 | ₩1,671 | +0.81% | 4만 |
|---|
| 2026.03.26 | ₩1,698 | ₩1,725 | ₩1,658 | ₩1,685 | -0.79% | 2만 |
|---|
| 2026.03.25 | ₩1,685 | ₩1,859 | ₩1,658 | ₩1,698 | +0.79% | 12.4만 |
|---|
| 2026.03.24 | ₩1,658 | ₩1,738 | ₩1,658 | ₩1,658 | 0.00% | 3.5만 |
|---|
| 2026.03.23 | ₩1,658 | ₩1,698 | ₩1,618 | ₩1,685 | +1.61% | 5.1만 |
|---|
| 2026.03.20 | ₩1,725 | ₩1,752 | ₩1,658 | ₩1,658 | -3.88% | 6.3만 |
|---|
| 2026.03.19 | ₩1,698 | ₩1,725 | ₩1,658 | ₩1,725 | +1.57% | 3.5만 |
|---|
| 2026.03.18 | ₩1,872 | ₩1,912 | ₩1,685 | ₩1,712 | -8.57% | 11.8만 |
|---|
| 2026.03.17 | ₩1,778 | ₩1,966 | ₩1,765 | ₩1,765 | -0.75% | 8.4만 |
|---|
| 2026.03.16 | ₩1,712 | ₩1,868 | ₩1,712 | ₩1,752 | +2.34% | 6.5만 |
|---|
| 2026.03.13 | ₩1,939 | ₩1,964 | ₩1,712 | ₩1,712 | -11.72% | 16.6만 |
|---|
| 2026.03.12 | ₩2,073 | ₩2,087 | ₩1,946 | ₩1,952 | -5.81% | 10만 |
|---|
| 2026.03.11 | ₩1,926 | ₩2,006 | ₩1,872 | ₩2,006 | +4.17% | 7.2만 |
|---|
| 2026.03.10 | ₩1,966 | ₩2,058 | ₩1,952 | ₩1,966 | 0.00% | 7.2만 |
|---|
| 2026.03.09 | ₩2,099 | ₩2,099 | ₩1,966 | ₩1,992 | -5.10% | 17.8만 |
|---|
| 2026.03.06 | ₩2,006 | ₩2,073 | ₩1,912 | ₩1,992 | -0.67% | 11.3만 |
|---|
| 2026.03.05 | ₩2,006 | ₩2,073 | ₩1,912 | ₩1,939 | -3.33% | 14.9만 |
|---|
| 2026.03.04 | ₩1,952 | ₩2,139 | ₩1,912 | ₩1,939 | -0.68% | 15.9만 |
|---|
| 2026.03.03 | ₩1,939 | ₩2,046 | ₩1,778 | ₩1,939 | 0.00% | 14.9만 |
|---|
| 2026.03.02 | ₩1,752 | ₩2,099 | ₩1,752 | ₩1,939 | +10.69% | 45.9만 |
|---|
| 2026.02.27 | ₩1,685 | ₩1,738 | ₩1,685 | ₩1,698 | +0.79% | 1.8만 |
|---|
| 2026.02.26 | ₩1,738 | ₩1,745 | ₩1,682 | ₩1,698 | -2.31% | 5.9만 |
|---|
| 2026.02.25 | ₩1,685 | ₩1,765 | ₩1,685 | ₩1,685 | 0.00% | 5.4만 |
|---|
| 2026.02.24 | ₩1,631 | ₩1,752 | ₩1,605 | ₩1,698 | +4.10% | 12.1만 |
|---|
| 2026.02.23 | ₩1,631 | ₩1,685 | ₩1,631 | ₩1,631 | 0.00% | 2.9만 |
|---|
| 2026.02.20 | ₩1,645 | ₩1,698 | ₩1,631 | ₩1,645 | 0.00% | 3.4만 |
|---|
| 2026.02.19 | ₩1,671 | ₩1,698 | ₩1,645 | ₩1,671 | 0.00% | 4.3만 |
|---|
| 2026.02.18 | ₩1,591 | ₩1,712 | ₩1,591 | ₩1,658 | +4.20% | 8만 |
|---|
| 2026.02.17 | ₩1,685 | ₩1,685 | ₩1,570 | ₩1,591 | -5.56% | 5.1만 |
|---|
| 2026.02.13 | ₩1,591 | ₩1,605 | ₩1,565 | ₩1,605 | +0.84% | 1.8만 |
|---|
| 2026.02.12 | ₩1,605 | ₩1,645 | ₩1,591 | ₩1,605 | 0.00% | 3.8만 |
|---|
| 2026.02.11 | ₩1,605 | ₩1,658 | ₩1,601 | ₩1,605 | 0.00% | 3.5만 |
|---|
| 2026.02.10 | ₩1,671 | ₩1,671 | ₩1,551 | ₩1,605 | -4.00% | 10.6만 |
|---|
| 2026.02.09 | ₩1,631 | ₩1,698 | ₩1,578 | ₩1,658 | +1.64% | 4.8만 |
|---|
| 2026.02.06 | ₩1,631 | ₩1,698 | ₩1,605 | ₩1,631 | 0.00% | 10.3만 |
|---|
| 2026.02.05 | ₩1,631 | ₩1,658 | ₩1,551 | ₩1,578 | -3.28% | 12.7만 |
|---|
| 2026.02.04 | ₩1,565 | ₩1,605 | ₩1,551 | ₩1,591 | +1.71% | 6.5만 |
|---|
| 2026.02.03 | ₩1,565 | ₩1,591 | ₩1,538 | ₩1,551 | -0.85% | 8.7만 |
|---|
| 2026.02.02 | ₩1,551 | ₩1,591 | ₩1,551 | ₩1,578 | +1.72% | 7.2만 |
|---|
| 2026.01.30 | ₩1,658 | ₩1,658 | ₩1,524 | ₩1,551 | -6.45% | 5.4만 |
|---|
| 2026.01.29 | ₩1,618 | ₩1,618 | ₩1,551 | ₩1,578 | -2.48% | 3.7만 |
|---|
| 2026.01.28 | ₩1,658 | ₩1,671 | ₩1,560 | ₩1,631 | -1.61% | 10.6만 |
|---|
| 2026.01.27 | ₩1,578 | ₩1,605 | ₩1,551 | ₩1,605 | +1.69% | 3.6만 |
|---|
| 2026.01.26 | ₩1,645 | ₩1,645 | ₩1,524 | ₩1,605 | -2.44% | 8.8만 |
|---|
| 2026.01.23 | ₩1,618 | ₩1,671 | ₩1,605 | ₩1,618 | 0.00% | 9.7만 |
|---|
| 2026.01.22 | ₩1,591 | ₩1,658 | ₩1,591 | ₩1,605 | +0.84% | 12만 |
|---|
| 2026.01.21 | ₩1,631 | ₩1,712 | ₩1,605 | ₩1,605 | -1.64% | 12만 |
|---|
| 2026.01.20 | ₩1,631 | ₩1,714 | ₩1,631 | ₩1,631 | 0.00% | 9.9만 |
|---|
| 2026.01.16 | ₩1,671 | ₩1,698 | ₩1,631 | ₩1,658 | -0.80% | 4.6만 |
|---|
| 2026.01.15 | ₩1,712 | ₩1,712 | ₩1,631 | ₩1,658 | -3.12% | 3.8만 |
|---|
| 2026.01.14 | ₩1,671 | ₩1,765 | ₩1,646 | ₩1,712 | +2.40% | 11만 |
|---|
| 2026.01.13 | ₩1,658 | ₩1,669 | ₩1,605 | ₩1,658 | 0.00% | 4.9만 |
|---|
| 2026.01.12 | ₩1,725 | ₩1,725 | ₩1,631 | ₩1,658 | -3.88% | 4.7만 |
|---|
| 2026.01.09 | ₩1,685 | ₩1,738 | ₩1,658 | ₩1,712 | +1.59% | 6.7만 |
|---|
| 2026.01.08 | ₩1,738 | ₩1,744 | ₩1,631 | ₩1,631 | -6.15% | 6.4만 |
|---|
| 2026.01.07 | ₩1,712 | ₩1,765 | ₩1,685 | ₩1,738 | +1.56% | 8.5만 |
|---|
| 2026.01.06 | ₩1,698 | ₩1,792 | ₩1,698 | ₩1,698 | 0.00% | 8.7만 |
|---|
| 2026.01.05 | ₩1,712 | ₩1,792 | ₩1,698 | ₩1,698 | -0.78% | 12.6만 |
|---|
| 2026.01.02 | ₩1,565 | ₩1,725 | ₩1,565 | ₩1,685 | +7.69% | 10.1만 |
|---|
| 2025.12.31 | ₩1,578 | ₩1,591 | ₩1,498 | ₩1,578 | 0.00% | 28.7만 |
|---|
| 2025.12.30 | ₩1,591 | ₩1,712 | ₩1,551 | ₩1,565 | -1.68% | 14.1만 |
|---|
| 2025.12.29 | ₩1,605 | ₩1,658 | ₩1,558 | ₩1,591 | -0.83% | 29만 |
|---|
| 2025.12.26 | ₩1,551 | ₩1,725 | ₩1,551 | ₩1,605 | +3.45% | 8.8만 |
|---|
| 2025.12.24 | ₩1,538 | ₩1,618 | ₩1,538 | ₩1,578 | +2.61% | 7.6만 |
|---|
| 2025.12.23 | ₩1,618 | ₩1,671 | ₩1,538 | ₩1,565 | -3.31% | 11.2만 |
|---|
| 2025.12.22 | ₩1,631 | ₩1,678 | ₩1,605 | ₩1,605 | -1.64% | 10.6만 |
|---|
| 2025.12.19 | ₩1,685 | ₩1,792 | ₩1,645 | ₩1,645 | -2.38% | 52.6만 |
|---|
| 2025.12.18 | ₩1,671 | ₩1,805 | ₩1,631 | ₩1,658 | -0.80% | 9.3만 |
|---|
| 2025.12.17 | ₩1,658 | ₩1,712 | ₩1,618 | ₩1,631 | -1.61% | 8.3만 |
|---|
| 2025.12.16 | ₩1,645 | ₩1,792 | ₩1,618 | ₩1,645 | 0.00% | 8.5만 |
|---|
| 2025.12.15 | ₩1,832 | ₩1,966 | ₩1,645 | ₩1,645 | -10.22% | 54.8만 |
|---|
| 2025.12.12 | ₩2,006 | ₩2,059 | ₩1,919 | ₩1,952 | -2.67% | 13.6만 |
|---|
| 2025.12.11 | ₩2,046 | ₩2,139 | ₩1,939 | ₩1,992 | -2.61% | 16.7만 |
|---|
| 2025.12.10 | ₩1,992 | ₩2,093 | ₩1,966 | ₩2,046 | +2.68% | 17.4만 |
|---|
| 2025.12.09 | ₩1,885 | ₩2,099 | ₩1,845 | ₩2,073 | +9.93% | 47.8만 |
|---|
| 2025.12.08 | ₩1,671 | ₩1,859 | ₩1,631 | ₩1,792 | +7.20% | 45.3만 |
|---|
| 2025.12.05 | ₩1,671 | ₩1,685 | ₩1,618 | ₩1,645 | -1.60% | 3.7만 |
|---|
| 2025.12.04 | ₩1,658 | ₩1,685 | ₩1,631 | ₩1,631 | -1.61% | 3.6만 |
|---|
| 2025.12.03 | ₩1,645 | ₩1,671 | ₩1,605 | ₩1,671 | +1.63% | 7.1만 |
|---|
| 2025.12.02 | ₩1,725 | ₩1,725 | ₩1,645 | ₩1,645 | -4.65% | 7.1만 |
|---|
| 2025.12.01 | ₩1,591 | ₩1,685 | ₩1,591 | ₩1,631 | +2.52% | 14.8만 |
|---|
| 2025.11.28 | ₩1,631 | ₩1,658 | ₩1,578 | ₩1,578 | -3.28% | 10.1만 |
|---|
| 2025.11.26 | ₩1,591 | ₩1,685 | ₩1,565 | ₩1,631 | +2.52% | 20.8만 |
|---|
| 2025.11.25 | ₩1,658 | ₩1,658 | ₩1,605 | ₩1,618 | -2.42% | 2.4만 |
|---|
| 2025.11.24 | ₩1,658 | ₩1,658 | ₩1,631 | ₩1,658 | 0.00% | 4만 |
|---|
| 2025.11.21 | ₩1,712 | ₩1,712 | ₩1,591 | ₩1,658 | -3.12% | 6.8만 |
|---|
| 2025.11.20 | ₩1,698 | ₩1,712 | ₩1,605 | ₩1,658 | -2.36% | 6.9만 |
|---|
| 2025.11.19 | ₩1,698 | ₩1,712 | ₩1,591 | ₩1,658 | -2.36% | 3.8만 |
|---|
| 2025.11.18 | ₩1,605 | ₩1,671 | ₩1,591 | ₩1,645 | +2.50% | 12.2만 |
|---|
| 2025.11.17 | ₩1,645 | ₩1,725 | ₩1,605 | ₩1,631 | -0.81% | 10.6만 |
|---|
| 2025.11.14 | ₩1,658 | ₩1,712 | ₩1,605 | ₩1,631 | -1.61% | 31.8만 |
|---|
| 2025.11.13 | ₩1,701 | ₩1,738 | ₩1,658 | ₩1,685 | -0.94% | 17.5만 |
|---|
| 2025.11.12 | ₩1,685 | ₩1,725 | ₩1,685 | ₩1,698 | +0.79% | 5.5만 |
|---|
| 2025.11.11 | ₩1,732 | ₩1,765 | ₩1,686 | ₩1,698 | -1.93% | 1.7만 |
|---|
| 2025.11.10 | ₩1,725 | ₩1,738 | ₩1,712 | ₩1,738 | +0.78% | 1.8만 |
|---|
| 2025.11.07 | ₩1,738 | ₩1,752 | ₩1,631 | ₩1,725 | -0.77% | 13.3만 |
|---|
| 2025.11.06 | ₩1,752 | ₩1,765 | ₩1,685 | ₩1,736 | -0.92% | 14.9만 |
|---|
| 2025.11.05 | ₩1,805 | ₩1,819 | ₩1,778 | ₩1,778 | -1.48% | 3.1만 |
|---|
| 2025.11.04 | ₩1,752 | ₩1,782 | ₩1,738 | ₩1,778 | +1.53% | 6.4만 |
|---|
| 2025.11.03 | ₩1,819 | ₩1,819 | ₩1,765 | ₩1,805 | -0.74% | 5.8만 |
|---|
| 2025.10.31 | ₩1,819 | ₩1,832 | ₩1,752 | ₩1,819 | 0.00% | 9.2만 |
|---|
| 2025.10.30 | ₩1,792 | ₩1,816 | ₩1,778 | ₩1,805 | +0.75% | 7.9만 |
|---|
| 2025.10.29 | ₩1,792 | ₩1,832 | ₩1,778 | ₩1,792 | 0.00% | 9.9만 |
|---|
| 2025.10.28 | ₩1,792 | ₩1,819 | ₩1,778 | ₩1,792 | 0.00% | 4.5만 |
|---|
| 2025.10.27 | ₩1,792 | ₩1,845 | ₩1,765 | ₩1,805 | +0.75% | 6.8만 |
|---|
| 2025.10.24 | ₩1,845 | ₩1,845 | ₩1,765 | ₩1,805 | -2.17% | 4.2만 |
|---|
| 2025.10.23 | ₩1,845 | ₩1,872 | ₩1,805 | ₩1,819 | -1.45% | 2.2만 |
|---|
| 2025.10.22 | ₩1,845 | ₩1,912 | ₩1,836 | ₩1,845 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩1,872 | ₩1,926 | ₩1,832 | ₩1,845 | -1.43% | 9.7만 |
|---|
| 2025.10.20 | ₩1,805 | ₩1,905 | ₩1,805 | ₩1,859 | +2.96% | 8만 |
|---|
| 2025.10.17 | ₩1,778 | ₩1,845 | ₩1,765 | ₩1,765 | -0.75% | 5.1만 |
|---|
| 2025.10.16 | ₩1,872 | ₩1,872 | ₩1,778 | ₩1,778 | -5.00% | 10.2만 |
|---|
| 2025.10.15 | ₩1,752 | ₩1,872 | ₩1,752 | ₩1,832 | +4.58% | 15만 |
|---|
| 2025.10.14 | ₩1,832 | ₩1,832 | ₩1,738 | ₩1,738 | -5.11% | 14.1만 |
|---|
| 2025.10.13 | ₩1,885 | ₩1,885 | ₩1,752 | ₩1,778 | -5.67% | 11만 |
|---|
| 2025.10.10 | ₩1,819 | ₩1,819 | ₩1,752 | ₩1,792 | -1.47% | 8.4만 |
|---|