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 | ₩2,001 | ₩2,161 | ₩2,001 | ₩2,134 | +6.67% | 9.4만 |
| 2026.10.08 | ₩1,947 | ₩2,022 | ₩1,947 | ₩1,974 | +1.37% | 14.9만 |
| 2026.10.07 | ₩1,947 | ₩2,027 | ₩1,919 | ₩1,974 | +1.37% | 5.5만 |
| 2026.10.06 | ₩1,974 | ₩2,027 | ₩1,921 | ₩1,987 | +0.68% | 13.4만 |
| 2026.10.05 | ₩2,054 | ₩2,094 | ₩1,947 | ₩1,961 | -4.55% | 10.6만 |
| 2026.10.02 | ₩2,027 | ₩2,081 | ₩1,961 | ₩2,054 | +1.32% | 17.8만 |
| 2026.10.01 | ₩1,761 | ₩2,027 | ₩1,707 | ₩2,001 | +13.64% | 50.4만 |
| 2026.09.30 | ₩2,074 | ₩2,074 | ₩1,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,761 |
| -15.11% |
| 228.7만 |
| 2026.09.29 | ₩2,721 | ₩2,859 | ₩2,668 | ₩2,708 | -0.49% | 8.5만 |
|---|
| 2026.09.28 | ₩2,548 | ₩2,921 | ₩2,548 | ₩2,694 | +5.76% | 6.6만 |
|---|
| 2026.09.25 | ₩2,574 | ₩2,721 | ₩2,574 | ₩2,588 | +0.52% | 4.9만 |
|---|
| 2026.09.24 | ₩2,668 | ₩2,721 | ₩2,454 | ₩2,548 | -4.50% | 59.6만 |
|---|
| 2026.09.23 | ₩2,681 | ₩2,748 | ₩2,628 | ₩2,694 | +0.50% | 7.1만 |
|---|
| 2026.09.22 | ₩2,628 | ₩2,801 | ₩2,628 | ₩2,668 | +1.52% | 10.1만 |
|---|
| 2026.09.21 | ₩2,714 | ₩2,784 | ₩2,614 | ₩2,668 | -1.72% | 4만 |
|---|
| 2026.09.18 | ₩2,734 | ₩2,801 | ₩2,601 | ₩2,734 | 0.00% | 36.2만 |
|---|
| 2026.09.17 | ₩2,868 | ₩2,868 | ₩2,681 | ₩2,748 | -4.19% | 6.4만 |
|---|
| 2026.09.16 | ₩2,855 | ₩2,912 | ₩2,734 | ₩2,748 | -3.74% | 6.6만 |
|---|
| 2026.09.15 | ₩2,855 | ₩2,961 | ₩2,788 | ₩2,855 | 0.00% | 7.7만 |
|---|
| 2026.09.14 | ₩2,975 | ₩3,095 | ₩2,829 | ₩2,908 | -2.24% | 5.7만 |
|---|
| 2026.09.11 | ₩3,148 | ₩3,241 | ₩2,988 | ₩3,041 | -3.39% | 6.8만 |
|---|
| 2026.09.10 | ₩3,015 | ₩3,448 | ₩2,995 | ₩3,148 | +4.42% | 18.2만 |
|---|
| 2026.09.09 | ₩3,228 | ₩3,321 | ₩3,041 | ₩3,055 | -5.37% | 13만 |
|---|
| 2026.09.08 | ₩3,575 | ₩3,686 | ₩3,241 | ₩3,241 | -9.33% | 25.5만 |
|---|
| 2026.09.04 | ₩3,321 | ₩3,655 | ₩3,321 | ₩3,415 | +2.81% | 13.9만 |
|---|
| 2026.09.03 | ₩3,348 | ₩3,521 | ₩3,189 | ₩3,295 | -1.59% | 7.7만 |
|---|
| 2026.09.02 | ₩3,241 | ₩3,535 | ₩3,241 | ₩3,348 | +3.29% | 8.6만 |
|---|
| 2026.09.01 | ₩3,401 | ₩3,401 | ₩3,121 | ₩3,255 | -4.31% | 9.1만 |
|---|
| 2026.08.31 | ₩3,415 | ₩3,535 | ₩3,161 | ₩3,428 | +0.39% | 9.8만 |
|---|
| 2026.08.28 | ₩3,188 | ₩3,760 | ₩3,188 | ₩3,415 | +7.11% | 30.5만 |
|---|
| 2026.08.27 | ₩3,081 | ₩3,361 | ₩3,068 | ₩3,161 | +2.60% | 12.9만 |
|---|
| 2026.08.26 | ₩3,028 | ₩3,135 | ₩2,935 | ₩3,055 | +0.88% | 9.1만 |
|---|
| 2026.08.25 | ₩2,961 | ₩3,093 | ₩2,908 | ₩2,988 | +0.90% | 8.3만 |
|---|
| 2026.08.24 | ₩2,881 | ₩2,935 | ₩2,708 | ₩2,921 | +1.39% | 11.7만 |
|---|
| 2026.08.21 | ₩2,468 | ₩2,935 | ₩2,468 | ₩2,881 | +16.76% | 14.2만 |
|---|
| 2026.08.20 | ₩2,428 | ₩2,588 | ₩2,361 | ₩2,468 | +1.65% | 7.9만 |
|---|
| 2026.08.19 | ₩2,632 | ₩2,632 | ₩2,361 | ₩2,414 | -8.26% | 15만 |
|---|
| 2026.08.18 | ₩2,481 | ₩2,534 | ₩2,428 | ₩2,481 | 0.00% | 6.6만 |
|---|
| 2026.08.17 | ₩2,654 | ₩2,768 | ₩2,494 | ₩2,494 | -6.03% | 11만 |
|---|
| 2026.08.14 | ₩2,668 | ₩2,814 | ₩2,534 | ₩2,654 | -0.50% | 17.8만 |
|---|
| 2026.08.13 | ₩2,721 | ₩2,881 | ₩2,628 | ₩2,628 | -3.43% | 5.7만 |
|---|
| 2026.08.12 | ₩2,574 | ₩2,738 | ₩2,556 | ₩2,641 | +2.59% | 3.5만 |
|---|
| 2026.08.11 | ₩2,654 | ₩2,774 | ₩2,508 | ₩2,561 | -3.52% | 14.6만 |
|---|
| 2026.08.10 | ₩2,734 | ₩2,761 | ₩2,534 | ₩2,654 | -2.93% | 9.3만 |
|---|
| 2026.08.07 | ₩2,734 | ₩2,848 | ₩2,694 | ₩2,734 | 0.00% | 6만 |
|---|
| 2026.08.06 | ₩2,668 | ₩2,744 | ₩2,534 | ₩2,694 | +1.00% | 4만 |
|---|
| 2026.08.05 | ₩2,534 | ₩2,855 | ₩2,508 | ₩2,708 | +6.84% | 12.8만 |
|---|
| 2026.08.04 | ₩2,654 | ₩2,708 | ₩2,494 | ₩2,494 | -6.03% | 12.2만 |
|---|
| 2026.08.03 | ₩2,654 | ₩2,734 | ₩2,481 | ₩2,668 | +0.50% | 8.5만 |
|---|
| 2026.07.31 | ₩2,734 | ₩2,734 | ₩2,561 | ₩2,588 | -5.37% | 6만 |
|---|
| 2026.07.30 | ₩2,641 | ₩2,728 | ₩2,561 | ₩2,668 | +1.01% | 6.7만 |
|---|
| 2026.07.29 | ₩2,788 | ₩3,015 | ₩2,601 | ₩2,654 | -4.78% | 10.2만 |
|---|
| 2026.07.28 | ₩3,068 | ₩3,161 | ₩2,708 | ₩2,801 | -8.70% | 6.9만 |
|---|
| 2026.07.27 | ₩2,908 | ₩3,121 | ₩2,881 | ₩3,041 | +4.59% | 10.4만 |
|---|
| 2026.07.24 | ₩2,734 | ₩2,908 | ₩2,628 | ₩2,841 | +3.90% | 12.8만 |
|---|
| 2026.07.23 | ₩2,748 | ₩2,948 | ₩2,601 | ₩2,788 | +1.46% | 11.7만 |
|---|
| 2026.07.22 | ₩3,068 | ₩3,081 | ₩2,769 | ₩2,908 | -5.22% | 11.9만 |
|---|
| 2026.07.21 | ₩3,041 | ₩3,180 | ₩2,868 | ₩3,081 | +1.32% | 5.3만 |
|---|
| 2026.07.20 | ₩3,015 | ₩3,028 | ₩2,802 | ₩2,895 | -3.98% | 15.6만 |
|---|
| 2026.07.17 | ₩3,095 | ₩3,215 | ₩2,828 | ₩2,868 | -7.33% | 8.4만 |
|---|
| 2026.07.16 | ₩3,135 | ₩3,319 | ₩3,068 | ₩3,135 | 0.00% | 8.4만 |
|---|
| 2026.07.15 | ₩3,215 | ₩3,388 | ₩3,055 | ₩3,121 | -2.90% | 8.8만 |
|---|
| 2026.07.14 | ₩3,095 | ₩3,388 | ₩3,001 | ₩3,201 | +3.45% | 21.8만 |
|---|
| 2026.07.13 | ₩2,841 | ₩3,455 | ₩2,814 | ₩3,015 | +6.10% | 27만 |
|---|
| 2026.07.10 | ₩3,055 | ₩3,151 | ₩2,868 | ₩2,975 | -2.62% | 12.5만 |
|---|
| 2026.07.09 | ₩3,215 | ₩3,375 | ₩3,028 | ₩3,028 | -5.81% | 14.8만 |
|---|
| 2026.07.08 | ₩3,135 | ₩3,341 | ₩3,009 | ₩3,268 | +4.26% | 18.2만 |
|---|
| 2026.07.07 | ₩3,588 | ₩3,601 | ₩3,095 | ₩3,121 | -13.01% | 43.9만 |
|---|
| 2026.07.06 | ₩4,162 | ₩4,322 | ₩3,588 | ₩3,682 | -11.54% | 48.9만 |
|---|
| 2026.07.02 | ₩5,002 | ₩5,131 | ₩4,108 | ₩4,202 | -16.00% | 58.7만 |
|---|
| 2026.07.01 | ₩4,482 | ₩5,282 | ₩4,442 | ₩5,042 | +12.50% | 62.7만 |
|---|
| 2026.06.30 | ₩4,255 | ₩4,655 | ₩4,002 | ₩4,375 | +2.82% | 48.1만 |
|---|
| 2026.06.29 | ₩3,682 | ₩4,228 | ₩3,641 | ₩4,215 | +14.49% | 33.3만 |
|---|
| 2026.06.26 | ₩3,601 | ₩3,802 | ₩3,321 | ₩3,682 | +2.22% | 23.4만 |
|---|
| 2026.06.25 | ₩3,655 | ₩3,935 | ₩3,601 | ₩3,615 | -1.09% | 32만 |
|---|
| 2026.06.24 | ₩3,561 | ₩3,836 | ₩3,401 | ₩3,722 | +4.49% | 28.5만 |
|---|
| 2026.06.23 | ₩3,655 | ₩3,735 | ₩3,456 | ₩3,561 | -2.55% | 12.6만 |
|---|
| 2026.06.22 | ₩3,655 | ₩3,788 | ₩3,441 | ₩3,668 | +0.36% | 28.5만 |
|---|
| 2026.06.18 | ₩3,441 | ₩3,735 | ₩3,295 | ₩3,641 | +5.81% | 38.6만 |
|---|
| 2026.06.17 | ₩3,348 | ₩3,535 | ₩3,177 | ₩3,508 | +4.78% | 20.2만 |
|---|
| 2026.06.16 | ₩2,855 | ₩3,441 | ₩2,761 | ₩3,388 | +18.69% | 38.6만 |
|---|
| 2026.06.15 | ₩2,988 | ₩3,108 | ₩2,788 | ₩2,881 | -3.57% | 31.6만 |
|---|
| 2026.06.12 | ₩2,881 | ₩3,335 | ₩2,881 | ₩2,988 | +3.70% | 90만 |
|---|
| 2026.06.11 | ₩2,348 | ₩2,948 | ₩2,294 | ₩2,828 | +20.45% | 57.9만 |
|---|
| 2026.06.10 | ₩2,588 | ₩2,801 | ₩2,374 | ₩2,374 | -8.25% | 29.2만 |
|---|
| 2026.06.09 | ₩2,201 | ₩2,748 | ₩2,178 | ₩2,574 | +16.97% | 56.8만 |
|---|
| 2026.06.08 | ₩2,174 | ₩2,281 | ₩2,108 | ₩2,174 | 0.00% | 51.5만 |
|---|
| 2026.06.05 | ₩1,854 | ₩2,254 | ₩1,854 | ₩2,068 | +11.51% | 42만 |
|---|
| 2026.06.04 | ₩1,827 | ₩1,867 | ₩1,762 | ₩1,854 | +1.46% | 5.3만 |
|---|
| 2026.06.03 | ₩1,761 | ₩1,834 | ₩1,734 | ₩1,801 | +2.27% | 5.6만 |
|---|
| 2026.06.02 | ₩1,801 | ₩1,867 | ₩1,801 | ₩1,827 | +1.48% | 6.4만 |
|---|
| 2026.06.01 | ₩1,827 | ₩1,854 | ₩1,747 | ₩1,854 | +1.46% | 4.6만 |
|---|
| 2026.05.29 | ₩1,827 | ₩1,843 | ₩1,787 | ₩1,827 | 0.00% | 4만 |
|---|
| 2026.05.28 | ₩1,774 | ₩1,867 | ₩1,774 | ₩1,854 | +4.51% | 5.8만 |
|---|
| 2026.05.27 | ₩1,763 | ₩1,834 | ₩1,763 | ₩1,827 | +3.63% | 3만 |
|---|
| 2026.05.26 | ₩1,787 | ₩1,827 | ₩1,747 | ₩1,761 | -1.49% | 3.6만 |
|---|
| 2026.05.22 | ₩1,734 | ₩1,801 | ₩1,734 | ₩1,787 | +3.08% | 1.5만 |
|---|
| 2026.05.21 | ₩1,814 | ₩1,854 | ₩1,747 | ₩1,774 | -2.21% | 2.2만 |
|---|
| 2026.05.20 | ₩1,801 | ₩1,854 | ₩1,718 | ₩1,827 | +1.48% | 3.7만 |
|---|
| 2026.05.19 | ₩1,734 | ₩1,841 | ₩1,694 | ₩1,801 | +3.85% | 6.1만 |
|---|
| 2026.05.18 | ₩1,681 | ₩1,761 | ₩1,681 | ₩1,721 | +2.38% | 3.7만 |
|---|
| 2026.05.15 | ₩1,774 | ₩1,774 | ₩1,721 | ₩1,721 | -3.01% | 2.8만 |
|---|
| 2026.05.14 | ₩1,787 | ₩1,854 | ₩1,707 | ₩1,747 | -2.24% | 8.3만 |
|---|
| 2026.05.13 | ₩1,814 | ₩1,867 | ₩1,761 | ₩1,801 | -0.74% | 11.8만 |
|---|
| 2026.05.12 | ₩1,827 | ₩1,827 | ₩1,734 | ₩1,774 | -2.92% | 5.3만 |
|---|
| 2026.05.11 | ₩1,734 | ₩1,827 | ₩1,721 | ₩1,787 | +3.08% | 5.3만 |
|---|
| 2026.05.08 | ₩1,707 | ₩1,761 | ₩1,694 | ₩1,707 | 0.00% | 5.8만 |
|---|
| 2026.05.07 | ₩1,667 | ₩1,747 | ₩1,667 | ₩1,694 | +1.60% | 9.2만 |
|---|
| 2026.05.06 | ₩1,681 | ₩1,787 | ₩1,627 | ₩1,667 | -0.79% | 10.4만 |
|---|
| 2026.05.05 | ₩1,667 | ₩1,721 | ₩1,667 | ₩1,694 | +1.60% | 4.3만 |
|---|
| 2026.05.04 | ₩1,654 | ₩1,798 | ₩1,654 | ₩1,667 | +0.81% | 10.1만 |
|---|
| 2026.05.01 | ₩1,734 | ₩1,774 | ₩1,654 | ₩1,654 | -4.62% | 18.1만 |
|---|
| 2026.04.30 | ₩1,694 | ₩1,814 | ₩1,667 | ₩1,694 | 0.00% | 20.9만 |
|---|
| 2026.04.29 | ₩1,681 | ₩1,721 | ₩1,641 | ₩1,654 | -1.59% | 4.7만 |
|---|
| 2026.04.28 | ₩1,694 | ₩1,747 | ₩1,654 | ₩1,721 | +1.57% | 3.2만 |
|---|
| 2026.04.27 | ₩1,654 | ₩1,774 | ₩1,654 | ₩1,681 | +1.61% | 4.6만 |
|---|
| 2026.04.24 | ₩1,667 | ₩1,801 | ₩1,641 | ₩1,641 | -1.60% | 8.5만 |
|---|
| 2026.04.23 | ₩1,707 | ₩1,839 | ₩1,707 | ₩1,734 | +1.56% | 6.6만 |
|---|
| 2026.04.22 | ₩1,721 | ₩1,787 | ₩1,667 | ₩1,734 | +0.78% | 12.7만 |
|---|
| 2026.04.21 | ₩1,694 | ₩1,734 | ₩1,654 | ₩1,707 | +0.79% | 5.2만 |
|---|
| 2026.04.20 | ₩1,654 | ₩1,714 | ₩1,654 | ₩1,654 | 0.00% | 4만 |
|---|
| 2026.04.17 | ₩1,601 | ₩1,714 | ₩1,601 | ₩1,681 | +5.00% | 6.3만 |
|---|
| 2026.04.16 | ₩1,614 | ₩1,667 | ₩1,574 | ₩1,627 | +0.83% | 6.6만 |
|---|
| 2026.04.15 | ₩1,654 | ₩1,721 | ₩1,614 | ₩1,627 | -1.61% | 8.3만 |
|---|
| 2026.04.14 | ₩1,614 | ₩1,707 | ₩1,601 | ₩1,707 | +5.79% | 5.7만 |
|---|
| 2026.04.13 | ₩1,641 | ₩1,654 | ₩1,601 | ₩1,614 | -1.63% | 4.9만 |
|---|
| 2026.04.10 | ₩1,747 | ₩1,787 | ₩1,627 | ₩1,681 | -3.82% | 8.1만 |
|---|
| 2026.04.09 | ₩1,641 | ₩1,821 | ₩1,641 | ₩1,747 | +6.50% | 5.7만 |
|---|
| 2026.04.08 | ₩1,654 | ₩1,761 | ₩1,614 | ₩1,667 | +0.81% | 6.2만 |
|---|
| 2026.04.07 | ₩1,614 | ₩1,665 | ₩1,601 | ₩1,614 | 0.00% | 2.7만 |
|---|
| 2026.04.06 | ₩1,614 | ₩1,654 | ₩1,601 | ₩1,614 | 0.00% | 3.1만 |
|---|
| 2026.04.02 | ₩1,627 | ₩1,695 | ₩1,614 | ₩1,627 | 0.00% | 1.7만 |
|---|
| 2026.04.01 | ₩1,641 | ₩1,747 | ₩1,614 | ₩1,654 | +0.81% | 4.2만 |
|---|
| 2026.03.31 | ₩1,614 | ₩1,667 | ₩1,601 | ₩1,667 | +3.31% | 5.3만 |
|---|
| 2026.03.30 | ₩1,707 | ₩1,721 | ₩1,614 | ₩1,627 | -4.69% | 3만 |
|---|
| 2026.03.27 | ₩1,654 | ₩1,681 | ₩1,641 | ₩1,667 | +0.81% | 4만 |
|---|
| 2026.03.26 | ₩1,694 | ₩1,721 | ₩1,654 | ₩1,681 | -0.79% | 2만 |
|---|
| 2026.03.25 | ₩1,681 | ₩1,854 | ₩1,654 | ₩1,694 | +0.79% | 12.4만 |
|---|
| 2026.03.24 | ₩1,654 | ₩1,734 | ₩1,654 | ₩1,654 | 0.00% | 3.5만 |
|---|
| 2026.03.23 | ₩1,654 | ₩1,694 | ₩1,614 | ₩1,681 | +1.61% | 5.1만 |
|---|
| 2026.03.20 | ₩1,721 | ₩1,747 | ₩1,654 | ₩1,654 | -3.88% | 6.3만 |
|---|
| 2026.03.19 | ₩1,694 | ₩1,721 | ₩1,654 | ₩1,721 | +1.57% | 3.5만 |
|---|
| 2026.03.18 | ₩1,867 | ₩1,907 | ₩1,681 | ₩1,707 | -8.57% | 11.8만 |
|---|
| 2026.03.17 | ₩1,774 | ₩1,961 | ₩1,761 | ₩1,761 | -0.75% | 8.4만 |
|---|
| 2026.03.16 | ₩1,707 | ₩1,863 | ₩1,707 | ₩1,747 | +2.34% | 6.5만 |
|---|
| 2026.03.13 | ₩1,934 | ₩1,959 | ₩1,707 | ₩1,707 | -11.72% | 16.6만 |
|---|
| 2026.03.12 | ₩2,068 | ₩2,082 | ₩1,941 | ₩1,947 | -5.81% | 10만 |
|---|
| 2026.03.11 | ₩1,921 | ₩2,001 | ₩1,867 | ₩2,001 | +4.17% | 7.2만 |
|---|
| 2026.03.10 | ₩1,961 | ₩2,053 | ₩1,947 | ₩1,961 | 0.00% | 7.2만 |
|---|
| 2026.03.09 | ₩2,094 | ₩2,094 | ₩1,961 | ₩1,987 | -5.10% | 17.8만 |
|---|
| 2026.03.06 | ₩2,001 | ₩2,068 | ₩1,907 | ₩1,987 | -0.67% | 11.3만 |
|---|
| 2026.03.05 | ₩2,001 | ₩2,068 | ₩1,907 | ₩1,934 | -3.33% | 14.9만 |
|---|
| 2026.03.04 | ₩1,947 | ₩2,134 | ₩1,907 | ₩1,934 | -0.68% | 15.9만 |
|---|
| 2026.03.03 | ₩1,934 | ₩2,041 | ₩1,774 | ₩1,934 | 0.00% | 14.9만 |
|---|
| 2026.03.02 | ₩1,747 | ₩2,094 | ₩1,747 | ₩1,934 | +10.69% | 45.9만 |
|---|
| 2026.02.27 | ₩1,681 | ₩1,734 | ₩1,681 | ₩1,694 | +0.79% | 1.8만 |
|---|
| 2026.02.26 | ₩1,734 | ₩1,741 | ₩1,678 | ₩1,694 | -2.31% | 5.9만 |
|---|
| 2026.02.25 | ₩1,681 | ₩1,761 | ₩1,681 | ₩1,681 | 0.00% | 5.4만 |
|---|
| 2026.02.24 | ₩1,627 | ₩1,747 | ₩1,601 | ₩1,694 | +4.10% | 12.1만 |
|---|
| 2026.02.23 | ₩1,627 | ₩1,681 | ₩1,627 | ₩1,627 | 0.00% | 2.9만 |
|---|
| 2026.02.20 | ₩1,641 | ₩1,694 | ₩1,627 | ₩1,641 | 0.00% | 3.4만 |
|---|
| 2026.02.19 | ₩1,667 | ₩1,694 | ₩1,641 | ₩1,667 | 0.00% | 4.3만 |
|---|
| 2026.02.18 | ₩1,587 | ₩1,707 | ₩1,587 | ₩1,654 | +4.20% | 8만 |
|---|
| 2026.02.17 | ₩1,681 | ₩1,681 | ₩1,566 | ₩1,587 | -5.56% | 5.1만 |
|---|
| 2026.02.13 | ₩1,587 | ₩1,601 | ₩1,561 | ₩1,601 | +0.84% | 1.8만 |
|---|
| 2026.02.12 | ₩1,601 | ₩1,641 | ₩1,587 | ₩1,601 | 0.00% | 3.8만 |
|---|
| 2026.02.11 | ₩1,601 | ₩1,654 | ₩1,597 | ₩1,601 | 0.00% | 3.5만 |
|---|
| 2026.02.10 | ₩1,667 | ₩1,667 | ₩1,547 | ₩1,601 | -4.00% | 10.6만 |
|---|
| 2026.02.09 | ₩1,627 | ₩1,694 | ₩1,574 | ₩1,654 | +1.64% | 4.8만 |
|---|
| 2026.02.06 | ₩1,627 | ₩1,694 | ₩1,601 | ₩1,627 | 0.00% | 10.3만 |
|---|
| 2026.02.05 | ₩1,627 | ₩1,654 | ₩1,547 | ₩1,574 | -3.28% | 12.7만 |
|---|
| 2026.02.04 | ₩1,561 | ₩1,601 | ₩1,547 | ₩1,587 | +1.71% | 6.5만 |
|---|
| 2026.02.03 | ₩1,561 | ₩1,587 | ₩1,534 | ₩1,547 | -0.85% | 8.7만 |
|---|
| 2026.02.02 | ₩1,547 | ₩1,587 | ₩1,547 | ₩1,574 | +1.72% | 7.2만 |
|---|
| 2026.01.30 | ₩1,654 | ₩1,654 | ₩1,521 | ₩1,547 | -6.45% | 5.4만 |
|---|
| 2026.01.29 | ₩1,614 | ₩1,614 | ₩1,547 | ₩1,574 | -2.48% | 3.7만 |
|---|
| 2026.01.28 | ₩1,654 | ₩1,667 | ₩1,557 | ₩1,627 | -1.61% | 10.6만 |
|---|
| 2026.01.27 | ₩1,574 | ₩1,601 | ₩1,547 | ₩1,601 | +1.69% | 3.6만 |
|---|
| 2026.01.26 | ₩1,641 | ₩1,641 | ₩1,521 | ₩1,601 | -2.44% | 8.8만 |
|---|
| 2026.01.23 | ₩1,614 | ₩1,667 | ₩1,601 | ₩1,614 | 0.00% | 9.7만 |
|---|
| 2026.01.22 | ₩1,587 | ₩1,654 | ₩1,587 | ₩1,601 | +0.84% | 12만 |
|---|
| 2026.01.21 | ₩1,627 | ₩1,707 | ₩1,601 | ₩1,601 | -1.64% | 12만 |
|---|
| 2026.01.20 | ₩1,627 | ₩1,710 | ₩1,627 | ₩1,627 | 0.00% | 9.9만 |
|---|
| 2026.01.16 | ₩1,667 | ₩1,694 | ₩1,627 | ₩1,654 | -0.80% | 4.6만 |
|---|
| 2026.01.15 | ₩1,707 | ₩1,707 | ₩1,627 | ₩1,654 | -3.12% | 3.8만 |
|---|
| 2026.01.14 | ₩1,667 | ₩1,761 | ₩1,642 | ₩1,707 | +2.40% | 11만 |
|---|
| 2026.01.13 | ₩1,654 | ₩1,665 | ₩1,601 | ₩1,654 | 0.00% | 4.9만 |
|---|
| 2026.01.12 | ₩1,721 | ₩1,721 | ₩1,627 | ₩1,654 | -3.88% | 4.7만 |
|---|
| 2026.01.09 | ₩1,681 | ₩1,734 | ₩1,654 | ₩1,707 | +1.59% | 6.7만 |
|---|
| 2026.01.08 | ₩1,734 | ₩1,739 | ₩1,627 | ₩1,627 | -6.15% | 6.4만 |
|---|
| 2026.01.07 | ₩1,707 | ₩1,761 | ₩1,681 | ₩1,734 | +1.56% | 8.5만 |
|---|
| 2026.01.06 | ₩1,694 | ₩1,787 | ₩1,694 | ₩1,694 | 0.00% | 8.7만 |
|---|
| 2026.01.05 | ₩1,707 | ₩1,787 | ₩1,694 | ₩1,694 | -0.78% | 12.6만 |
|---|
| 2026.01.02 | ₩1,561 | ₩1,721 | ₩1,561 | ₩1,681 | +7.69% | 10.1만 |
|---|
| 2025.12.31 | ₩1,574 | ₩1,587 | ₩1,494 | ₩1,574 | 0.00% | 28.7만 |
|---|
| 2025.12.30 | ₩1,587 | ₩1,707 | ₩1,547 | ₩1,561 | -1.68% | 14.1만 |
|---|
| 2025.12.29 | ₩1,601 | ₩1,654 | ₩1,554 | ₩1,587 | -0.83% | 29만 |
|---|
| 2025.12.26 | ₩1,547 | ₩1,721 | ₩1,547 | ₩1,601 | +3.45% | 8.8만 |
|---|
| 2025.12.24 | ₩1,534 | ₩1,614 | ₩1,534 | ₩1,574 | +2.61% | 7.6만 |
|---|
| 2025.12.23 | ₩1,614 | ₩1,667 | ₩1,534 | ₩1,561 | -3.31% | 11.2만 |
|---|
| 2025.12.22 | ₩1,627 | ₩1,674 | ₩1,601 | ₩1,601 | -1.64% | 10.6만 |
|---|
| 2025.12.19 | ₩1,681 | ₩1,787 | ₩1,641 | ₩1,641 | -2.38% | 52.6만 |
|---|
| 2025.12.18 | ₩1,667 | ₩1,801 | ₩1,627 | ₩1,654 | -0.80% | 9.3만 |
|---|
| 2025.12.17 | ₩1,654 | ₩1,707 | ₩1,614 | ₩1,627 | -1.61% | 8.3만 |
|---|
| 2025.12.16 | ₩1,641 | ₩1,787 | ₩1,614 | ₩1,641 | 0.00% | 8.5만 |
|---|
| 2025.12.15 | ₩1,827 | ₩1,961 | ₩1,641 | ₩1,641 | -10.22% | 54.8만 |
|---|
| 2025.12.12 | ₩2,001 | ₩2,054 | ₩1,914 | ₩1,947 | -2.67% | 13.6만 |
|---|
| 2025.12.11 | ₩2,041 | ₩2,134 | ₩1,934 | ₩1,987 | -2.61% | 16.7만 |
|---|
| 2025.12.10 | ₩1,987 | ₩2,088 | ₩1,961 | ₩2,041 | +2.68% | 17.4만 |
|---|
| 2025.12.09 | ₩1,881 | ₩2,094 | ₩1,841 | ₩2,068 | +9.93% | 47.8만 |
|---|
| 2025.12.08 | ₩1,667 | ₩1,854 | ₩1,627 | ₩1,787 | +7.20% | 45.3만 |
|---|
| 2025.12.05 | ₩1,667 | ₩1,681 | ₩1,614 | ₩1,641 | -1.60% | 3.7만 |
|---|
| 2025.12.04 | ₩1,654 | ₩1,681 | ₩1,627 | ₩1,627 | -1.61% | 3.6만 |
|---|
| 2025.12.03 | ₩1,641 | ₩1,667 | ₩1,601 | ₩1,667 | +1.63% | 7.1만 |
|---|
| 2025.12.02 | ₩1,721 | ₩1,721 | ₩1,641 | ₩1,641 | -4.65% | 7.1만 |
|---|
| 2025.12.01 | ₩1,587 | ₩1,681 | ₩1,587 | ₩1,627 | +2.52% | 14.8만 |
|---|
| 2025.11.28 | ₩1,627 | ₩1,654 | ₩1,574 | ₩1,574 | -3.28% | 10.1만 |
|---|
| 2025.11.26 | ₩1,587 | ₩1,681 | ₩1,561 | ₩1,627 | +2.52% | 20.8만 |
|---|
| 2025.11.25 | ₩1,654 | ₩1,654 | ₩1,601 | ₩1,614 | -2.42% | 2.4만 |
|---|
| 2025.11.24 | ₩1,654 | ₩1,654 | ₩1,627 | ₩1,654 | 0.00% | 4만 |
|---|
| 2025.11.21 | ₩1,707 | ₩1,707 | ₩1,587 | ₩1,654 | -3.12% | 6.8만 |
|---|
| 2025.11.20 | ₩1,694 | ₩1,707 | ₩1,601 | ₩1,654 | -2.36% | 6.9만 |
|---|
| 2025.11.19 | ₩1,694 | ₩1,707 | ₩1,587 | ₩1,654 | -2.36% | 3.8만 |
|---|
| 2025.11.18 | ₩1,601 | ₩1,667 | ₩1,587 | ₩1,641 | +2.50% | 12.2만 |
|---|
| 2025.11.17 | ₩1,641 | ₩1,721 | ₩1,601 | ₩1,627 | -0.81% | 10.6만 |
|---|
| 2025.11.14 | ₩1,654 | ₩1,707 | ₩1,601 | ₩1,627 | -1.61% | 31.8만 |
|---|
| 2025.11.13 | ₩1,697 | ₩1,734 | ₩1,654 | ₩1,681 | -0.94% | 17.5만 |
|---|
| 2025.11.12 | ₩1,681 | ₩1,721 | ₩1,681 | ₩1,694 | +0.79% | 5.5만 |
|---|
| 2025.11.11 | ₩1,727 | ₩1,761 | ₩1,682 | ₩1,694 | -1.93% | 1.7만 |
|---|
| 2025.11.10 | ₩1,721 | ₩1,734 | ₩1,707 | ₩1,734 | +0.78% | 1.8만 |
|---|
| 2025.11.07 | ₩1,734 | ₩1,747 | ₩1,627 | ₩1,721 | -0.77% | 13.3만 |
|---|
| 2025.11.06 | ₩1,747 | ₩1,761 | ₩1,681 | ₩1,731 | -0.92% | 14.9만 |
|---|
| 2025.11.05 | ₩1,801 | ₩1,814 | ₩1,774 | ₩1,774 | -1.48% | 3.1만 |
|---|
| 2025.11.04 | ₩1,747 | ₩1,778 | ₩1,734 | ₩1,774 | +1.53% | 6.4만 |
|---|
| 2025.11.03 | ₩1,814 | ₩1,814 | ₩1,761 | ₩1,801 | -0.74% | 5.8만 |
|---|
| 2025.10.31 | ₩1,814 | ₩1,827 | ₩1,747 | ₩1,814 | 0.00% | 9.2만 |
|---|
| 2025.10.30 | ₩1,787 | ₩1,811 | ₩1,774 | ₩1,801 | +0.75% | 7.9만 |
|---|
| 2025.10.29 | ₩1,787 | ₩1,827 | ₩1,774 | ₩1,787 | 0.00% | 9.9만 |
|---|
| 2025.10.28 | ₩1,787 | ₩1,814 | ₩1,774 | ₩1,787 | 0.00% | 4.5만 |
|---|
| 2025.10.27 | ₩1,787 | ₩1,841 | ₩1,761 | ₩1,801 | +0.75% | 6.8만 |
|---|
| 2025.10.24 | ₩1,841 | ₩1,841 | ₩1,761 | ₩1,801 | -2.17% | 4.2만 |
|---|
| 2025.10.23 | ₩1,841 | ₩1,867 | ₩1,801 | ₩1,814 | -1.45% | 2.2만 |
|---|
| 2025.10.22 | ₩1,841 | ₩1,907 | ₩1,831 | ₩1,841 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩1,867 | ₩1,921 | ₩1,827 | ₩1,841 | -1.43% | 9.7만 |
|---|
| 2025.10.20 | ₩1,801 | ₩1,901 | ₩1,801 | ₩1,854 | +2.96% | 8만 |
|---|
| 2025.10.17 | ₩1,774 | ₩1,841 | ₩1,761 | ₩1,761 | -0.75% | 5.1만 |
|---|
| 2025.10.16 | ₩1,867 | ₩1,867 | ₩1,774 | ₩1,774 | -5.00% | 10.2만 |
|---|
| 2025.10.15 | ₩1,747 | ₩1,867 | ₩1,747 | ₩1,827 | +4.58% | 15만 |
|---|
| 2025.10.14 | ₩1,827 | ₩1,827 | ₩1,734 | ₩1,734 | -5.11% | 14.1만 |
|---|
| 2025.10.13 | ₩1,881 | ₩1,881 | ₩1,747 | ₩1,774 | -5.67% | 11만 |
|---|
| 2025.10.10 | ₩1,814 | ₩1,814 | ₩1,747 | ₩1,787 | -1.47% | 8.4만 |
|---|