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 | ₩2,004 | ₩2,165 | ₩2,004 | ₩2,138 | +6.67% | 9.4만 |
| 2026.10.08 | ₩1,951 | ₩2,026 | ₩1,951 | ₩1,978 | +1.37% | 14.9만 |
| 2026.10.07 | ₩1,951 | ₩2,031 | ₩1,923 | ₩1,978 | +1.37% | 5.5만 |
| 2026.10.06 | ₩1,978 | ₩2,031 | ₩1,924 | ₩1,991 | +0.68% | 13.4만 |
| 2026.10.05 | ₩2,058 | ₩2,098 | ₩1,951 | ₩1,964 | -4.55% | 10.6만 |
| 2026.10.02 | ₩2,031 | ₩2,084 | ₩1,964 | ₩2,058 | +1.32% | 17.8만 |
| 2026.10.01 | ₩1,764 | ₩2,031 | ₩1,710 | ₩2,004 | +13.64% | 50.4만 |
| 2026.09.30 | ₩2,078 | ₩2,078 | ₩1,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,764 |
| -15.11% |
| 228.7만 |
| 2026.09.29 | ₩2,726 | ₩2,863 | ₩2,672 | ₩2,712 | -0.49% | 8.5만 |
|---|
| 2026.09.28 | ₩2,552 | ₩2,926 | ₩2,552 | ₩2,699 | +5.76% | 6.6만 |
|---|
| 2026.09.25 | ₩2,579 | ₩2,726 | ₩2,579 | ₩2,592 | +0.52% | 4.9만 |
|---|
| 2026.09.24 | ₩2,672 | ₩2,726 | ₩2,459 | ₩2,552 | -4.50% | 59.6만 |
|---|
| 2026.09.23 | ₩2,686 | ₩2,753 | ₩2,632 | ₩2,699 | +0.50% | 7.1만 |
|---|
| 2026.09.22 | ₩2,632 | ₩2,806 | ₩2,632 | ₩2,672 | +1.52% | 10.1만 |
|---|
| 2026.09.21 | ₩2,719 | ₩2,789 | ₩2,619 | ₩2,672 | -1.72% | 4만 |
|---|
| 2026.09.18 | ₩2,739 | ₩2,806 | ₩2,606 | ₩2,739 | 0.00% | 36.2만 |
|---|
| 2026.09.17 | ₩2,873 | ₩2,873 | ₩2,686 | ₩2,753 | -4.19% | 6.4만 |
|---|
| 2026.09.16 | ₩2,859 | ₩2,917 | ₩2,739 | ₩2,753 | -3.74% | 6.6만 |
|---|
| 2026.09.15 | ₩2,859 | ₩2,966 | ₩2,793 | ₩2,859 | 0.00% | 7.7만 |
|---|
| 2026.09.14 | ₩2,980 | ₩3,100 | ₩2,834 | ₩2,913 | -2.24% | 5.7만 |
|---|
| 2026.09.11 | ₩3,153 | ₩3,247 | ₩2,993 | ₩3,046 | -3.39% | 6.8만 |
|---|
| 2026.09.10 | ₩3,020 | ₩3,454 | ₩3,000 | ₩3,153 | +4.42% | 18.2만 |
|---|
| 2026.09.09 | ₩3,234 | ₩3,327 | ₩3,046 | ₩3,060 | -5.37% | 13만 |
|---|
| 2026.09.08 | ₩3,581 | ₩3,692 | ₩3,247 | ₩3,247 | -9.33% | 25.5만 |
|---|
| 2026.09.04 | ₩3,327 | ₩3,661 | ₩3,327 | ₩3,421 | +2.81% | 13.9만 |
|---|
| 2026.09.03 | ₩3,354 | ₩3,528 | ₩3,195 | ₩3,300 | -1.59% | 7.7만 |
|---|
| 2026.09.02 | ₩3,247 | ₩3,541 | ₩3,247 | ₩3,354 | +3.29% | 8.6만 |
|---|
| 2026.09.01 | ₩3,407 | ₩3,407 | ₩3,127 | ₩3,260 | -4.31% | 9.1만 |
|---|
| 2026.08.31 | ₩3,421 | ₩3,541 | ₩3,167 | ₩3,434 | +0.39% | 9.8만 |
|---|
| 2026.08.28 | ₩3,193 | ₩3,767 | ₩3,193 | ₩3,421 | +7.11% | 30.5만 |
|---|
| 2026.08.27 | ₩3,087 | ₩3,367 | ₩3,073 | ₩3,167 | +2.60% | 12.9만 |
|---|
| 2026.08.26 | ₩3,033 | ₩3,140 | ₩2,940 | ₩3,060 | +0.88% | 9.1만 |
|---|
| 2026.08.25 | ₩2,966 | ₩3,099 | ₩2,913 | ₩2,993 | +0.90% | 8.3만 |
|---|
| 2026.08.24 | ₩2,886 | ₩2,940 | ₩2,712 | ₩2,926 | +1.39% | 11.7만 |
|---|
| 2026.08.21 | ₩2,472 | ₩2,940 | ₩2,472 | ₩2,886 | +16.76% | 14.2만 |
|---|
| 2026.08.20 | ₩2,432 | ₩2,592 | ₩2,365 | ₩2,472 | +1.65% | 7.9만 |
|---|
| 2026.08.19 | ₩2,636 | ₩2,636 | ₩2,365 | ₩2,418 | -8.26% | 15만 |
|---|
| 2026.08.18 | ₩2,485 | ₩2,539 | ₩2,432 | ₩2,485 | 0.00% | 6.6만 |
|---|
| 2026.08.17 | ₩2,659 | ₩2,773 | ₩2,499 | ₩2,499 | -6.03% | 11만 |
|---|
| 2026.08.14 | ₩2,672 | ₩2,819 | ₩2,539 | ₩2,659 | -0.50% | 17.8만 |
|---|
| 2026.08.13 | ₩2,726 | ₩2,886 | ₩2,632 | ₩2,632 | -3.43% | 5.7만 |
|---|
| 2026.08.12 | ₩2,579 | ₩2,743 | ₩2,560 | ₩2,646 | +2.59% | 3.5만 |
|---|
| 2026.08.11 | ₩2,659 | ₩2,779 | ₩2,512 | ₩2,565 | -3.52% | 14.6만 |
|---|
| 2026.08.10 | ₩2,739 | ₩2,766 | ₩2,539 | ₩2,659 | -2.93% | 9.3만 |
|---|
| 2026.08.07 | ₩2,739 | ₩2,853 | ₩2,699 | ₩2,739 | 0.00% | 6만 |
|---|
| 2026.08.06 | ₩2,672 | ₩2,749 | ₩2,539 | ₩2,699 | +1.00% | 4만 |
|---|
| 2026.08.05 | ₩2,539 | ₩2,859 | ₩2,512 | ₩2,712 | +6.84% | 12.8만 |
|---|
| 2026.08.04 | ₩2,659 | ₩2,712 | ₩2,499 | ₩2,499 | -6.03% | 12.2만 |
|---|
| 2026.08.03 | ₩2,659 | ₩2,739 | ₩2,485 | ₩2,672 | +0.50% | 8.5만 |
|---|
| 2026.07.31 | ₩2,739 | ₩2,739 | ₩2,565 | ₩2,592 | -5.37% | 6만 |
|---|
| 2026.07.30 | ₩2,646 | ₩2,732 | ₩2,565 | ₩2,672 | +1.01% | 6.7만 |
|---|
| 2026.07.29 | ₩2,793 | ₩3,020 | ₩2,606 | ₩2,659 | -4.78% | 10.2만 |
|---|
| 2026.07.28 | ₩3,073 | ₩3,167 | ₩2,712 | ₩2,806 | -8.70% | 6.9만 |
|---|
| 2026.07.27 | ₩2,913 | ₩3,127 | ₩2,886 | ₩3,046 | +4.59% | 10.4만 |
|---|
| 2026.07.24 | ₩2,739 | ₩2,913 | ₩2,632 | ₩2,846 | +3.90% | 12.8만 |
|---|
| 2026.07.23 | ₩2,753 | ₩2,953 | ₩2,606 | ₩2,793 | +1.46% | 11.7만 |
|---|
| 2026.07.22 | ₩3,073 | ₩3,087 | ₩2,774 | ₩2,913 | -5.22% | 11.9만 |
|---|
| 2026.07.21 | ₩3,046 | ₩3,185 | ₩2,873 | ₩3,087 | +1.32% | 5.3만 |
|---|
| 2026.07.20 | ₩3,020 | ₩3,033 | ₩2,807 | ₩2,900 | -3.98% | 15.6만 |
|---|
| 2026.07.17 | ₩3,100 | ₩3,220 | ₩2,833 | ₩2,873 | -7.33% | 8.4만 |
|---|
| 2026.07.16 | ₩3,140 | ₩3,324 | ₩3,073 | ₩3,140 | 0.00% | 8.4만 |
|---|
| 2026.07.15 | ₩3,220 | ₩3,394 | ₩3,060 | ₩3,127 | -2.90% | 8.8만 |
|---|
| 2026.07.14 | ₩3,100 | ₩3,394 | ₩3,006 | ₩3,207 | +3.45% | 21.8만 |
|---|
| 2026.07.13 | ₩2,846 | ₩3,461 | ₩2,819 | ₩3,020 | +6.10% | 27만 |
|---|
| 2026.07.10 | ₩3,060 | ₩3,156 | ₩2,873 | ₩2,980 | -2.62% | 12.5만 |
|---|
| 2026.07.09 | ₩3,220 | ₩3,381 | ₩3,033 | ₩3,033 | -5.81% | 14.8만 |
|---|
| 2026.07.08 | ₩3,140 | ₩3,347 | ₩3,014 | ₩3,274 | +4.26% | 18.2만 |
|---|
| 2026.07.07 | ₩3,594 | ₩3,608 | ₩3,100 | ₩3,127 | -13.01% | 43.9만 |
|---|
| 2026.07.06 | ₩4,169 | ₩4,329 | ₩3,594 | ₩3,688 | -11.54% | 48.9만 |
|---|
| 2026.07.02 | ₩5,011 | ₩5,140 | ₩4,115 | ₩4,209 | -16.00% | 58.7만 |
|---|
| 2026.07.01 | ₩4,490 | ₩5,291 | ₩4,449 | ₩5,051 | +12.50% | 62.7만 |
|---|
| 2026.06.30 | ₩4,262 | ₩4,663 | ₩4,009 | ₩4,383 | +2.82% | 48.1만 |
|---|
| 2026.06.29 | ₩3,688 | ₩4,236 | ₩3,648 | ₩4,222 | +14.49% | 33.3만 |
|---|
| 2026.06.26 | ₩3,608 | ₩3,808 | ₩3,327 | ₩3,688 | +2.22% | 23.4만 |
|---|
| 2026.06.25 | ₩3,661 | ₩3,942 | ₩3,608 | ₩3,621 | -1.09% | 32만 |
|---|
| 2026.06.24 | ₩3,568 | ₩3,843 | ₩3,407 | ₩3,728 | +4.49% | 28.5만 |
|---|
| 2026.06.23 | ₩3,661 | ₩3,741 | ₩3,462 | ₩3,568 | -2.55% | 12.6만 |
|---|
| 2026.06.22 | ₩3,661 | ₩3,795 | ₩3,447 | ₩3,674 | +0.36% | 28.5만 |
|---|
| 2026.06.18 | ₩3,447 | ₩3,741 | ₩3,300 | ₩3,648 | +5.81% | 38.6만 |
|---|
| 2026.06.17 | ₩3,354 | ₩3,541 | ₩3,183 | ₩3,514 | +4.78% | 20.2만 |
|---|
| 2026.06.16 | ₩2,859 | ₩3,447 | ₩2,766 | ₩3,394 | +18.69% | 38.6만 |
|---|
| 2026.06.15 | ₩2,993 | ₩3,113 | ₩2,793 | ₩2,886 | -3.57% | 31.6만 |
|---|
| 2026.06.12 | ₩2,886 | ₩3,340 | ₩2,886 | ₩2,993 | +3.70% | 90만 |
|---|
| 2026.06.11 | ₩2,352 | ₩2,953 | ₩2,298 | ₩2,833 | +20.45% | 57.9만 |
|---|
| 2026.06.10 | ₩2,592 | ₩2,806 | ₩2,378 | ₩2,378 | -8.25% | 29.2만 |
|---|
| 2026.06.09 | ₩2,205 | ₩2,753 | ₩2,182 | ₩2,579 | +16.97% | 56.8만 |
|---|
| 2026.06.08 | ₩2,178 | ₩2,285 | ₩2,111 | ₩2,178 | 0.00% | 51.5만 |
|---|
| 2026.06.05 | ₩1,857 | ₩2,258 | ₩1,857 | ₩2,071 | +11.51% | 42만 |
|---|
| 2026.06.04 | ₩1,831 | ₩1,871 | ₩1,765 | ₩1,857 | +1.46% | 5.3만 |
|---|
| 2026.06.03 | ₩1,764 | ₩1,837 | ₩1,737 | ₩1,804 | +2.27% | 5.6만 |
|---|
| 2026.06.02 | ₩1,804 | ₩1,871 | ₩1,804 | ₩1,831 | +1.48% | 6.4만 |
|---|
| 2026.06.01 | ₩1,831 | ₩1,857 | ₩1,750 | ₩1,857 | +1.46% | 4.6만 |
|---|
| 2026.05.29 | ₩1,831 | ₩1,847 | ₩1,790 | ₩1,831 | 0.00% | 4만 |
|---|
| 2026.05.28 | ₩1,777 | ₩1,871 | ₩1,777 | ₩1,857 | +4.51% | 5.8만 |
|---|
| 2026.05.27 | ₩1,766 | ₩1,837 | ₩1,766 | ₩1,831 | +3.63% | 3만 |
|---|
| 2026.05.26 | ₩1,790 | ₩1,831 | ₩1,750 | ₩1,764 | -1.49% | 3.6만 |
|---|
| 2026.05.22 | ₩1,737 | ₩1,804 | ₩1,737 | ₩1,790 | +3.08% | 1.5만 |
|---|
| 2026.05.21 | ₩1,817 | ₩1,857 | ₩1,750 | ₩1,777 | -2.21% | 2.2만 |
|---|
| 2026.05.20 | ₩1,804 | ₩1,857 | ₩1,721 | ₩1,831 | +1.48% | 3.7만 |
|---|
| 2026.05.19 | ₩1,737 | ₩1,844 | ₩1,697 | ₩1,804 | +3.85% | 6.1만 |
|---|
| 2026.05.18 | ₩1,684 | ₩1,764 | ₩1,684 | ₩1,724 | +2.38% | 3.7만 |
|---|
| 2026.05.15 | ₩1,777 | ₩1,777 | ₩1,724 | ₩1,724 | -3.01% | 2.8만 |
|---|
| 2026.05.14 | ₩1,790 | ₩1,857 | ₩1,710 | ₩1,750 | -2.24% | 8.3만 |
|---|
| 2026.05.13 | ₩1,817 | ₩1,871 | ₩1,764 | ₩1,804 | -0.74% | 11.8만 |
|---|
| 2026.05.12 | ₩1,831 | ₩1,831 | ₩1,737 | ₩1,777 | -2.92% | 5.3만 |
|---|
| 2026.05.11 | ₩1,737 | ₩1,831 | ₩1,724 | ₩1,790 | +3.08% | 5.3만 |
|---|
| 2026.05.08 | ₩1,710 | ₩1,764 | ₩1,697 | ₩1,710 | 0.00% | 5.8만 |
|---|
| 2026.05.07 | ₩1,670 | ₩1,750 | ₩1,670 | ₩1,697 | +1.60% | 9.2만 |
|---|
| 2026.05.06 | ₩1,684 | ₩1,790 | ₩1,630 | ₩1,670 | -0.79% | 10.4만 |
|---|
| 2026.05.05 | ₩1,670 | ₩1,724 | ₩1,670 | ₩1,697 | +1.60% | 4.3만 |
|---|
| 2026.05.04 | ₩1,657 | ₩1,801 | ₩1,657 | ₩1,670 | +0.81% | 10.1만 |
|---|
| 2026.05.01 | ₩1,737 | ₩1,777 | ₩1,657 | ₩1,657 | -4.62% | 18.1만 |
|---|
| 2026.04.30 | ₩1,697 | ₩1,817 | ₩1,670 | ₩1,697 | 0.00% | 20.9만 |
|---|
| 2026.04.29 | ₩1,684 | ₩1,724 | ₩1,644 | ₩1,657 | -1.59% | 4.7만 |
|---|
| 2026.04.28 | ₩1,697 | ₩1,750 | ₩1,657 | ₩1,724 | +1.57% | 3.2만 |
|---|
| 2026.04.27 | ₩1,657 | ₩1,777 | ₩1,657 | ₩1,684 | +1.61% | 4.6만 |
|---|
| 2026.04.24 | ₩1,670 | ₩1,804 | ₩1,644 | ₩1,644 | -1.60% | 8.5만 |
|---|
| 2026.04.23 | ₩1,710 | ₩1,843 | ₩1,710 | ₩1,737 | +1.56% | 6.6만 |
|---|
| 2026.04.22 | ₩1,724 | ₩1,790 | ₩1,670 | ₩1,737 | +0.78% | 12.7만 |
|---|
| 2026.04.21 | ₩1,697 | ₩1,737 | ₩1,657 | ₩1,710 | +0.79% | 5.2만 |
|---|
| 2026.04.20 | ₩1,657 | ₩1,717 | ₩1,657 | ₩1,657 | 0.00% | 4만 |
|---|
| 2026.04.17 | ₩1,603 | ₩1,717 | ₩1,603 | ₩1,684 | +5.00% | 6.3만 |
|---|
| 2026.04.16 | ₩1,617 | ₩1,670 | ₩1,577 | ₩1,630 | +0.83% | 6.6만 |
|---|
| 2026.04.15 | ₩1,657 | ₩1,724 | ₩1,617 | ₩1,630 | -1.61% | 8.3만 |
|---|
| 2026.04.14 | ₩1,617 | ₩1,710 | ₩1,603 | ₩1,710 | +5.79% | 5.7만 |
|---|
| 2026.04.13 | ₩1,644 | ₩1,657 | ₩1,603 | ₩1,617 | -1.63% | 4.9만 |
|---|
| 2026.04.10 | ₩1,750 | ₩1,790 | ₩1,630 | ₩1,684 | -3.82% | 8.1만 |
|---|
| 2026.04.09 | ₩1,644 | ₩1,824 | ₩1,644 | ₩1,750 | +6.50% | 5.7만 |
|---|
| 2026.04.08 | ₩1,657 | ₩1,764 | ₩1,617 | ₩1,670 | +0.81% | 6.2만 |
|---|
| 2026.04.07 | ₩1,617 | ₩1,668 | ₩1,603 | ₩1,617 | 0.00% | 2.7만 |
|---|
| 2026.04.06 | ₩1,617 | ₩1,657 | ₩1,603 | ₩1,617 | 0.00% | 3.1만 |
|---|
| 2026.04.02 | ₩1,630 | ₩1,698 | ₩1,617 | ₩1,630 | 0.00% | 1.7만 |
|---|
| 2026.04.01 | ₩1,644 | ₩1,750 | ₩1,617 | ₩1,657 | +0.81% | 4.2만 |
|---|
| 2026.03.31 | ₩1,617 | ₩1,670 | ₩1,603 | ₩1,670 | +3.31% | 5.3만 |
|---|
| 2026.03.30 | ₩1,710 | ₩1,724 | ₩1,617 | ₩1,630 | -4.69% | 3만 |
|---|
| 2026.03.27 | ₩1,657 | ₩1,684 | ₩1,644 | ₩1,670 | +0.81% | 4만 |
|---|
| 2026.03.26 | ₩1,697 | ₩1,724 | ₩1,657 | ₩1,684 | -0.79% | 2만 |
|---|
| 2026.03.25 | ₩1,684 | ₩1,857 | ₩1,657 | ₩1,697 | +0.79% | 12.4만 |
|---|
| 2026.03.24 | ₩1,657 | ₩1,737 | ₩1,657 | ₩1,657 | 0.00% | 3.5만 |
|---|
| 2026.03.23 | ₩1,657 | ₩1,697 | ₩1,617 | ₩1,684 | +1.61% | 5.1만 |
|---|
| 2026.03.20 | ₩1,724 | ₩1,750 | ₩1,657 | ₩1,657 | -3.88% | 6.3만 |
|---|
| 2026.03.19 | ₩1,697 | ₩1,724 | ₩1,657 | ₩1,724 | +1.57% | 3.5만 |
|---|
| 2026.03.18 | ₩1,871 | ₩1,911 | ₩1,684 | ₩1,710 | -8.57% | 11.8만 |
|---|
| 2026.03.17 | ₩1,777 | ₩1,964 | ₩1,764 | ₩1,764 | -0.75% | 8.4만 |
|---|
| 2026.03.16 | ₩1,710 | ₩1,867 | ₩1,710 | ₩1,750 | +2.34% | 6.5만 |
|---|
| 2026.03.13 | ₩1,937 | ₩1,963 | ₩1,710 | ₩1,710 | -11.72% | 16.6만 |
|---|
| 2026.03.12 | ₩2,071 | ₩2,086 | ₩1,944 | ₩1,951 | -5.81% | 10만 |
|---|
| 2026.03.11 | ₩1,924 | ₩2,004 | ₩1,871 | ₩2,004 | +4.17% | 7.2만 |
|---|
| 2026.03.10 | ₩1,964 | ₩2,056 | ₩1,951 | ₩1,964 | 0.00% | 7.2만 |
|---|
| 2026.03.09 | ₩2,098 | ₩2,098 | ₩1,964 | ₩1,991 | -5.10% | 17.8만 |
|---|
| 2026.03.06 | ₩2,004 | ₩2,071 | ₩1,911 | ₩1,991 | -0.67% | 11.3만 |
|---|
| 2026.03.05 | ₩2,004 | ₩2,071 | ₩1,911 | ₩1,937 | -3.33% | 14.9만 |
|---|
| 2026.03.04 | ₩1,951 | ₩2,138 | ₩1,911 | ₩1,937 | -0.68% | 15.9만 |
|---|
| 2026.03.03 | ₩1,937 | ₩2,044 | ₩1,777 | ₩1,937 | 0.00% | 14.9만 |
|---|
| 2026.03.02 | ₩1,750 | ₩2,098 | ₩1,750 | ₩1,937 | +10.69% | 45.9만 |
|---|
| 2026.02.27 | ₩1,684 | ₩1,737 | ₩1,684 | ₩1,697 | +0.79% | 1.8만 |
|---|
| 2026.02.26 | ₩1,737 | ₩1,744 | ₩1,681 | ₩1,697 | -2.31% | 5.9만 |
|---|
| 2026.02.25 | ₩1,684 | ₩1,764 | ₩1,684 | ₩1,684 | 0.00% | 5.4만 |
|---|
| 2026.02.24 | ₩1,630 | ₩1,750 | ₩1,603 | ₩1,697 | +4.10% | 12.1만 |
|---|
| 2026.02.23 | ₩1,630 | ₩1,684 | ₩1,630 | ₩1,630 | 0.00% | 2.9만 |
|---|
| 2026.02.20 | ₩1,644 | ₩1,697 | ₩1,630 | ₩1,644 | 0.00% | 3.4만 |
|---|
| 2026.02.19 | ₩1,670 | ₩1,697 | ₩1,644 | ₩1,670 | 0.00% | 4.3만 |
|---|
| 2026.02.18 | ₩1,590 | ₩1,710 | ₩1,590 | ₩1,657 | +4.20% | 8만 |
|---|
| 2026.02.17 | ₩1,684 | ₩1,684 | ₩1,569 | ₩1,590 | -5.56% | 5.1만 |
|---|
| 2026.02.13 | ₩1,590 | ₩1,603 | ₩1,563 | ₩1,603 | +0.84% | 1.8만 |
|---|
| 2026.02.12 | ₩1,603 | ₩1,644 | ₩1,590 | ₩1,603 | 0.00% | 3.8만 |
|---|
| 2026.02.11 | ₩1,603 | ₩1,657 | ₩1,599 | ₩1,603 | 0.00% | 3.5만 |
|---|
| 2026.02.10 | ₩1,670 | ₩1,670 | ₩1,550 | ₩1,603 | -4.00% | 10.6만 |
|---|
| 2026.02.09 | ₩1,630 | ₩1,697 | ₩1,577 | ₩1,657 | +1.64% | 4.8만 |
|---|
| 2026.02.06 | ₩1,630 | ₩1,697 | ₩1,603 | ₩1,630 | 0.00% | 10.3만 |
|---|
| 2026.02.05 | ₩1,630 | ₩1,657 | ₩1,550 | ₩1,577 | -3.28% | 12.7만 |
|---|
| 2026.02.04 | ₩1,563 | ₩1,603 | ₩1,550 | ₩1,590 | +1.71% | 6.5만 |
|---|
| 2026.02.03 | ₩1,563 | ₩1,590 | ₩1,537 | ₩1,550 | -0.85% | 8.7만 |
|---|
| 2026.02.02 | ₩1,550 | ₩1,590 | ₩1,550 | ₩1,577 | +1.72% | 7.2만 |
|---|
| 2026.01.30 | ₩1,657 | ₩1,657 | ₩1,523 | ₩1,550 | -6.45% | 5.4만 |
|---|
| 2026.01.29 | ₩1,617 | ₩1,617 | ₩1,550 | ₩1,577 | -2.48% | 3.7만 |
|---|
| 2026.01.28 | ₩1,657 | ₩1,670 | ₩1,559 | ₩1,630 | -1.61% | 10.6만 |
|---|
| 2026.01.27 | ₩1,577 | ₩1,603 | ₩1,550 | ₩1,603 | +1.69% | 3.6만 |
|---|
| 2026.01.26 | ₩1,644 | ₩1,644 | ₩1,523 | ₩1,603 | -2.44% | 8.8만 |
|---|
| 2026.01.23 | ₩1,617 | ₩1,670 | ₩1,603 | ₩1,617 | 0.00% | 9.7만 |
|---|
| 2026.01.22 | ₩1,590 | ₩1,657 | ₩1,590 | ₩1,603 | +0.84% | 12만 |
|---|
| 2026.01.21 | ₩1,630 | ₩1,710 | ₩1,603 | ₩1,603 | -1.64% | 12만 |
|---|
| 2026.01.20 | ₩1,630 | ₩1,713 | ₩1,630 | ₩1,630 | 0.00% | 9.9만 |
|---|
| 2026.01.16 | ₩1,670 | ₩1,697 | ₩1,630 | ₩1,657 | -0.80% | 4.6만 |
|---|
| 2026.01.15 | ₩1,710 | ₩1,710 | ₩1,630 | ₩1,657 | -3.12% | 3.8만 |
|---|
| 2026.01.14 | ₩1,670 | ₩1,764 | ₩1,645 | ₩1,710 | +2.40% | 11만 |
|---|
| 2026.01.13 | ₩1,657 | ₩1,668 | ₩1,603 | ₩1,657 | 0.00% | 4.9만 |
|---|
| 2026.01.12 | ₩1,724 | ₩1,724 | ₩1,630 | ₩1,657 | -3.88% | 4.7만 |
|---|
| 2026.01.09 | ₩1,684 | ₩1,737 | ₩1,657 | ₩1,710 | +1.59% | 6.7만 |
|---|
| 2026.01.08 | ₩1,737 | ₩1,742 | ₩1,630 | ₩1,630 | -6.15% | 6.4만 |
|---|
| 2026.01.07 | ₩1,710 | ₩1,764 | ₩1,684 | ₩1,737 | +1.56% | 8.5만 |
|---|
| 2026.01.06 | ₩1,697 | ₩1,790 | ₩1,697 | ₩1,697 | 0.00% | 8.7만 |
|---|
| 2026.01.05 | ₩1,710 | ₩1,790 | ₩1,697 | ₩1,697 | -0.78% | 12.6만 |
|---|
| 2026.01.02 | ₩1,563 | ₩1,724 | ₩1,563 | ₩1,684 | +7.69% | 10.1만 |
|---|
| 2025.12.31 | ₩1,577 | ₩1,590 | ₩1,497 | ₩1,577 | 0.00% | 28.7만 |
|---|
| 2025.12.30 | ₩1,590 | ₩1,710 | ₩1,550 | ₩1,563 | -1.68% | 14.1만 |
|---|
| 2025.12.29 | ₩1,603 | ₩1,657 | ₩1,557 | ₩1,590 | -0.83% | 29만 |
|---|
| 2025.12.26 | ₩1,550 | ₩1,724 | ₩1,550 | ₩1,603 | +3.45% | 8.8만 |
|---|
| 2025.12.24 | ₩1,537 | ₩1,617 | ₩1,537 | ₩1,577 | +2.61% | 7.6만 |
|---|
| 2025.12.23 | ₩1,617 | ₩1,670 | ₩1,537 | ₩1,563 | -3.31% | 11.2만 |
|---|
| 2025.12.22 | ₩1,630 | ₩1,677 | ₩1,603 | ₩1,603 | -1.64% | 10.6만 |
|---|
| 2025.12.19 | ₩1,684 | ₩1,790 | ₩1,644 | ₩1,644 | -2.38% | 52.6만 |
|---|
| 2025.12.18 | ₩1,670 | ₩1,804 | ₩1,630 | ₩1,657 | -0.80% | 9.3만 |
|---|
| 2025.12.17 | ₩1,657 | ₩1,710 | ₩1,617 | ₩1,630 | -1.61% | 8.3만 |
|---|
| 2025.12.16 | ₩1,644 | ₩1,790 | ₩1,617 | ₩1,644 | 0.00% | 8.5만 |
|---|
| 2025.12.15 | ₩1,831 | ₩1,964 | ₩1,644 | ₩1,644 | -10.22% | 54.8만 |
|---|
| 2025.12.12 | ₩2,004 | ₩2,058 | ₩1,917 | ₩1,951 | -2.67% | 13.6만 |
|---|
| 2025.12.11 | ₩2,044 | ₩2,138 | ₩1,937 | ₩1,991 | -2.61% | 16.7만 |
|---|
| 2025.12.10 | ₩1,991 | ₩2,091 | ₩1,964 | ₩2,044 | +2.68% | 17.4만 |
|---|
| 2025.12.09 | ₩1,884 | ₩2,098 | ₩1,844 | ₩2,071 | +9.93% | 47.8만 |
|---|
| 2025.12.08 | ₩1,670 | ₩1,857 | ₩1,630 | ₩1,790 | +7.20% | 45.3만 |
|---|
| 2025.12.05 | ₩1,670 | ₩1,684 | ₩1,617 | ₩1,644 | -1.60% | 3.7만 |
|---|
| 2025.12.04 | ₩1,657 | ₩1,684 | ₩1,630 | ₩1,630 | -1.61% | 3.6만 |
|---|
| 2025.12.03 | ₩1,644 | ₩1,670 | ₩1,603 | ₩1,670 | +1.63% | 7.1만 |
|---|
| 2025.12.02 | ₩1,724 | ₩1,724 | ₩1,644 | ₩1,644 | -4.65% | 7.1만 |
|---|
| 2025.12.01 | ₩1,590 | ₩1,684 | ₩1,590 | ₩1,630 | +2.52% | 14.8만 |
|---|
| 2025.11.28 | ₩1,630 | ₩1,657 | ₩1,577 | ₩1,577 | -3.28% | 10.1만 |
|---|
| 2025.11.26 | ₩1,590 | ₩1,684 | ₩1,563 | ₩1,630 | +2.52% | 20.8만 |
|---|
| 2025.11.25 | ₩1,657 | ₩1,657 | ₩1,603 | ₩1,617 | -2.42% | 2.4만 |
|---|
| 2025.11.24 | ₩1,657 | ₩1,657 | ₩1,630 | ₩1,657 | 0.00% | 4만 |
|---|
| 2025.11.21 | ₩1,710 | ₩1,710 | ₩1,590 | ₩1,657 | -3.12% | 6.8만 |
|---|
| 2025.11.20 | ₩1,697 | ₩1,710 | ₩1,603 | ₩1,657 | -2.36% | 6.9만 |
|---|
| 2025.11.19 | ₩1,697 | ₩1,710 | ₩1,590 | ₩1,657 | -2.36% | 3.8만 |
|---|
| 2025.11.18 | ₩1,603 | ₩1,670 | ₩1,590 | ₩1,644 | +2.50% | 12.2만 |
|---|
| 2025.11.17 | ₩1,644 | ₩1,724 | ₩1,603 | ₩1,630 | -0.81% | 10.6만 |
|---|
| 2025.11.14 | ₩1,657 | ₩1,710 | ₩1,603 | ₩1,630 | -1.61% | 31.8만 |
|---|
| 2025.11.13 | ₩1,700 | ₩1,737 | ₩1,657 | ₩1,684 | -0.94% | 17.5만 |
|---|
| 2025.11.12 | ₩1,684 | ₩1,724 | ₩1,684 | ₩1,697 | +0.79% | 5.5만 |
|---|
| 2025.11.11 | ₩1,730 | ₩1,764 | ₩1,685 | ₩1,697 | -1.93% | 1.7만 |
|---|
| 2025.11.10 | ₩1,724 | ₩1,737 | ₩1,710 | ₩1,737 | +0.78% | 1.8만 |
|---|
| 2025.11.07 | ₩1,737 | ₩1,750 | ₩1,630 | ₩1,724 | -0.77% | 13.3만 |
|---|
| 2025.11.06 | ₩1,750 | ₩1,764 | ₩1,684 | ₩1,734 | -0.92% | 14.9만 |
|---|
| 2025.11.05 | ₩1,804 | ₩1,817 | ₩1,777 | ₩1,777 | -1.48% | 3.1만 |
|---|
| 2025.11.04 | ₩1,750 | ₩1,781 | ₩1,737 | ₩1,777 | +1.53% | 6.4만 |
|---|
| 2025.11.03 | ₩1,817 | ₩1,817 | ₩1,764 | ₩1,804 | -0.74% | 5.8만 |
|---|
| 2025.10.31 | ₩1,817 | ₩1,831 | ₩1,750 | ₩1,817 | 0.00% | 9.2만 |
|---|
| 2025.10.30 | ₩1,790 | ₩1,815 | ₩1,777 | ₩1,804 | +0.75% | 7.9만 |
|---|
| 2025.10.29 | ₩1,790 | ₩1,831 | ₩1,777 | ₩1,790 | 0.00% | 9.9만 |
|---|
| 2025.10.28 | ₩1,790 | ₩1,817 | ₩1,777 | ₩1,790 | 0.00% | 4.5만 |
|---|
| 2025.10.27 | ₩1,790 | ₩1,844 | ₩1,764 | ₩1,804 | +0.75% | 6.8만 |
|---|
| 2025.10.24 | ₩1,844 | ₩1,844 | ₩1,764 | ₩1,804 | -2.17% | 4.2만 |
|---|
| 2025.10.23 | ₩1,844 | ₩1,871 | ₩1,804 | ₩1,817 | -1.45% | 2.2만 |
|---|
| 2025.10.22 | ₩1,844 | ₩1,911 | ₩1,835 | ₩1,844 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩1,871 | ₩1,924 | ₩1,831 | ₩1,844 | -1.43% | 9.7만 |
|---|
| 2025.10.20 | ₩1,804 | ₩1,904 | ₩1,804 | ₩1,857 | +2.96% | 8만 |
|---|
| 2025.10.17 | ₩1,777 | ₩1,844 | ₩1,764 | ₩1,764 | -0.75% | 5.1만 |
|---|
| 2025.10.16 | ₩1,871 | ₩1,871 | ₩1,777 | ₩1,777 | -5.00% | 10.2만 |
|---|
| 2025.10.15 | ₩1,750 | ₩1,871 | ₩1,750 | ₩1,831 | +4.58% | 15만 |
|---|
| 2025.10.14 | ₩1,831 | ₩1,831 | ₩1,737 | ₩1,737 | -5.11% | 14.1만 |
|---|
| 2025.10.13 | ₩1,884 | ₩1,884 | ₩1,750 | ₩1,777 | -5.67% | 11만 |
|---|
| 2025.10.10 | ₩1,817 | ₩1,817 | ₩1,750 | ₩1,790 | -1.47% | 8.4만 |
|---|