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 | ₩2,007 | ₩2,168 | ₩2,007 | ₩2,141 | +6.67% | 9.4만 |
| 2026.10.08 | ₩1,954 | ₩2,029 | ₩1,954 | ₩1,981 | +1.37% | 14.9만 |
| 2026.10.07 | ₩1,954 | ₩2,034 | ₩1,926 | ₩1,981 | +1.37% | 5.5만 |
| 2026.10.06 | ₩1,981 | ₩2,034 | ₩1,927 | ₩1,994 | +0.68% | 13.4만 |
| 2026.10.05 | ₩2,061 | ₩2,101 | ₩1,954 | ₩1,967 | -4.55% | 10.6만 |
| 2026.10.02 | ₩2,034 | ₩2,088 | ₩1,967 | ₩2,061 | +1.32% | 17.8만 |
| 2026.10.01 | ₩1,767 | ₩2,034 | ₩1,713 | ₩2,007 | +13.64% | 50.4만 |
| 2026.09.30 | ₩2,081 | ₩2,081 | ₩1,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,767 |
| -15.11% |
| 228.7만 |
| 2026.09.29 | ₩2,730 | ₩2,868 | ₩2,677 | ₩2,717 | -0.49% | 8.5만 |
|---|
| 2026.09.28 | ₩2,556 | ₩2,931 | ₩2,556 | ₩2,703 | +5.76% | 6.6만 |
|---|
| 2026.09.25 | ₩2,583 | ₩2,730 | ₩2,583 | ₩2,596 | +0.52% | 4.9만 |
|---|
| 2026.09.24 | ₩2,677 | ₩2,730 | ₩2,463 | ₩2,556 | -4.50% | 59.6만 |
|---|
| 2026.09.23 | ₩2,690 | ₩2,757 | ₩2,636 | ₩2,703 | +0.50% | 7.1만 |
|---|
| 2026.09.22 | ₩2,636 | ₩2,810 | ₩2,636 | ₩2,677 | +1.52% | 10.1만 |
|---|
| 2026.09.21 | ₩2,723 | ₩2,793 | ₩2,623 | ₩2,677 | -1.72% | 4만 |
|---|
| 2026.09.18 | ₩2,744 | ₩2,810 | ₩2,610 | ₩2,744 | 0.00% | 36.2만 |
|---|
| 2026.09.17 | ₩2,877 | ₩2,877 | ₩2,690 | ₩2,757 | -4.19% | 6.4만 |
|---|
| 2026.09.16 | ₩2,864 | ₩2,922 | ₩2,744 | ₩2,757 | -3.74% | 6.6만 |
|---|
| 2026.09.15 | ₩2,864 | ₩2,971 | ₩2,797 | ₩2,864 | 0.00% | 7.7만 |
|---|
| 2026.09.14 | ₩2,984 | ₩3,105 | ₩2,839 | ₩2,918 | -2.24% | 5.7만 |
|---|
| 2026.09.11 | ₩3,158 | ₩3,252 | ₩2,998 | ₩3,051 | -3.39% | 6.8만 |
|---|
| 2026.09.10 | ₩3,025 | ₩3,460 | ₩3,005 | ₩3,158 | +4.42% | 18.2만 |
|---|
| 2026.09.09 | ₩3,239 | ₩3,332 | ₩3,051 | ₩3,065 | -5.37% | 13만 |
|---|
| 2026.09.08 | ₩3,587 | ₩3,698 | ₩3,252 | ₩3,252 | -9.33% | 25.5만 |
|---|
| 2026.09.04 | ₩3,332 | ₩3,667 | ₩3,332 | ₩3,426 | +2.81% | 13.9만 |
|---|
| 2026.09.03 | ₩3,359 | ₩3,533 | ₩3,200 | ₩3,306 | -1.59% | 7.7만 |
|---|
| 2026.09.02 | ₩3,252 | ₩3,547 | ₩3,252 | ₩3,359 | +3.29% | 8.6만 |
|---|
| 2026.09.01 | ₩3,413 | ₩3,413 | ₩3,132 | ₩3,266 | -4.31% | 9.1만 |
|---|
| 2026.08.31 | ₩3,426 | ₩3,547 | ₩3,172 | ₩3,439 | +0.39% | 9.8만 |
|---|
| 2026.08.28 | ₩3,199 | ₩3,773 | ₩3,199 | ₩3,426 | +7.11% | 30.5만 |
|---|
| 2026.08.27 | ₩3,092 | ₩3,373 | ₩3,078 | ₩3,172 | +2.60% | 12.9만 |
|---|
| 2026.08.26 | ₩3,038 | ₩3,145 | ₩2,944 | ₩3,065 | +0.88% | 9.1만 |
|---|
| 2026.08.25 | ₩2,971 | ₩3,104 | ₩2,918 | ₩2,998 | +0.90% | 8.3만 |
|---|
| 2026.08.24 | ₩2,891 | ₩2,944 | ₩2,717 | ₩2,931 | +1.39% | 11.7만 |
|---|
| 2026.08.21 | ₩2,476 | ₩2,944 | ₩2,476 | ₩2,891 | +16.76% | 14.2만 |
|---|
| 2026.08.20 | ₩2,436 | ₩2,596 | ₩2,369 | ₩2,476 | +1.65% | 7.9만 |
|---|
| 2026.08.19 | ₩2,641 | ₩2,641 | ₩2,369 | ₩2,422 | -8.26% | 15만 |
|---|
| 2026.08.18 | ₩2,489 | ₩2,543 | ₩2,436 | ₩2,489 | 0.00% | 6.6만 |
|---|
| 2026.08.17 | ₩2,663 | ₩2,777 | ₩2,503 | ₩2,503 | -6.03% | 11만 |
|---|
| 2026.08.14 | ₩2,677 | ₩2,824 | ₩2,543 | ₩2,663 | -0.50% | 17.8만 |
|---|
| 2026.08.13 | ₩2,730 | ₩2,891 | ₩2,636 | ₩2,636 | -3.43% | 5.7만 |
|---|
| 2026.08.12 | ₩2,583 | ₩2,748 | ₩2,564 | ₩2,650 | +2.59% | 3.5만 |
|---|
| 2026.08.11 | ₩2,663 | ₩2,784 | ₩2,516 | ₩2,570 | -3.52% | 14.6만 |
|---|
| 2026.08.10 | ₩2,744 | ₩2,770 | ₩2,543 | ₩2,663 | -2.93% | 9.3만 |
|---|
| 2026.08.07 | ₩2,744 | ₩2,857 | ₩2,703 | ₩2,744 | 0.00% | 6만 |
|---|
| 2026.08.06 | ₩2,677 | ₩2,753 | ₩2,543 | ₩2,703 | +1.00% | 4만 |
|---|
| 2026.08.05 | ₩2,543 | ₩2,864 | ₩2,516 | ₩2,717 | +6.84% | 12.8만 |
|---|
| 2026.08.04 | ₩2,663 | ₩2,717 | ₩2,503 | ₩2,503 | -6.03% | 12.2만 |
|---|
| 2026.08.03 | ₩2,663 | ₩2,744 | ₩2,489 | ₩2,677 | +0.50% | 8.5만 |
|---|
| 2026.07.31 | ₩2,744 | ₩2,744 | ₩2,570 | ₩2,596 | -5.37% | 6만 |
|---|
| 2026.07.30 | ₩2,650 | ₩2,737 | ₩2,570 | ₩2,677 | +1.01% | 6.7만 |
|---|
| 2026.07.29 | ₩2,797 | ₩3,025 | ₩2,610 | ₩2,663 | -4.78% | 10.2만 |
|---|
| 2026.07.28 | ₩3,078 | ₩3,172 | ₩2,717 | ₩2,810 | -8.70% | 6.9만 |
|---|
| 2026.07.27 | ₩2,918 | ₩3,132 | ₩2,891 | ₩3,051 | +4.59% | 10.4만 |
|---|
| 2026.07.24 | ₩2,744 | ₩2,918 | ₩2,636 | ₩2,851 | +3.90% | 12.8만 |
|---|
| 2026.07.23 | ₩2,757 | ₩2,958 | ₩2,610 | ₩2,797 | +1.46% | 11.7만 |
|---|
| 2026.07.22 | ₩3,078 | ₩3,092 | ₩2,778 | ₩2,918 | -5.22% | 11.9만 |
|---|
| 2026.07.21 | ₩3,051 | ₩3,191 | ₩2,877 | ₩3,092 | +1.32% | 5.3만 |
|---|
| 2026.07.20 | ₩3,025 | ₩3,038 | ₩2,812 | ₩2,904 | -3.98% | 15.6만 |
|---|
| 2026.07.17 | ₩3,105 | ₩3,225 | ₩2,837 | ₩2,877 | -7.33% | 8.4만 |
|---|
| 2026.07.16 | ₩3,145 | ₩3,330 | ₩3,078 | ₩3,145 | 0.00% | 8.4만 |
|---|
| 2026.07.15 | ₩3,225 | ₩3,399 | ₩3,065 | ₩3,132 | -2.90% | 8.8만 |
|---|
| 2026.07.14 | ₩3,105 | ₩3,399 | ₩3,011 | ₩3,212 | +3.45% | 21.8만 |
|---|
| 2026.07.13 | ₩2,851 | ₩3,466 | ₩2,824 | ₩3,025 | +6.10% | 27만 |
|---|
| 2026.07.10 | ₩3,065 | ₩3,161 | ₩2,877 | ₩2,984 | -2.62% | 12.5만 |
|---|
| 2026.07.09 | ₩3,225 | ₩3,386 | ₩3,038 | ₩3,038 | -5.81% | 14.8만 |
|---|
| 2026.07.08 | ₩3,145 | ₩3,352 | ₩3,019 | ₩3,279 | +4.26% | 18.2만 |
|---|
| 2026.07.07 | ₩3,600 | ₩3,613 | ₩3,105 | ₩3,132 | -13.01% | 43.9만 |
|---|
| 2026.07.06 | ₩4,176 | ₩4,336 | ₩3,600 | ₩3,694 | -11.54% | 48.9만 |
|---|
| 2026.07.02 | ₩5,019 | ₩5,149 | ₩4,122 | ₩4,216 | -16.00% | 58.7만 |
|---|
| 2026.07.01 | ₩4,497 | ₩5,300 | ₩4,457 | ₩5,059 | +12.50% | 62.7만 |
|---|
| 2026.06.30 | ₩4,269 | ₩4,671 | ₩4,015 | ₩4,390 | +2.82% | 48.1만 |
|---|
| 2026.06.29 | ₩3,694 | ₩4,242 | ₩3,654 | ₩4,229 | +14.49% | 33.3만 |
|---|
| 2026.06.26 | ₩3,613 | ₩3,814 | ₩3,332 | ₩3,694 | +2.22% | 23.4만 |
|---|
| 2026.06.25 | ₩3,667 | ₩3,948 | ₩3,613 | ₩3,627 | -1.09% | 32만 |
|---|
| 2026.06.24 | ₩3,573 | ₩3,849 | ₩3,413 | ₩3,734 | +4.49% | 28.5만 |
|---|
| 2026.06.23 | ₩3,667 | ₩3,747 | ₩3,468 | ₩3,573 | -2.55% | 12.6만 |
|---|
| 2026.06.22 | ₩3,667 | ₩3,801 | ₩3,453 | ₩3,680 | +0.36% | 28.5만 |
|---|
| 2026.06.18 | ₩3,453 | ₩3,747 | ₩3,306 | ₩3,654 | +5.81% | 38.6만 |
|---|
| 2026.06.17 | ₩3,359 | ₩3,547 | ₩3,188 | ₩3,520 | +4.78% | 20.2만 |
|---|
| 2026.06.16 | ₩2,864 | ₩3,453 | ₩2,770 | ₩3,399 | +18.69% | 38.6만 |
|---|
| 2026.06.15 | ₩2,998 | ₩3,118 | ₩2,797 | ₩2,891 | -3.57% | 31.6만 |
|---|
| 2026.06.12 | ₩2,891 | ₩3,346 | ₩2,891 | ₩2,998 | +3.70% | 90만 |
|---|
| 2026.06.11 | ₩2,355 | ₩2,958 | ₩2,302 | ₩2,837 | +20.45% | 57.9만 |
|---|
| 2026.06.10 | ₩2,596 | ₩2,810 | ₩2,382 | ₩2,382 | -8.25% | 29.2만 |
|---|
| 2026.06.09 | ₩2,208 | ₩2,757 | ₩2,185 | ₩2,583 | +16.97% | 56.8만 |
|---|
| 2026.06.08 | ₩2,181 | ₩2,289 | ₩2,115 | ₩2,181 | 0.00% | 51.5만 |
|---|
| 2026.06.05 | ₩1,860 | ₩2,262 | ₩1,860 | ₩2,074 | +11.51% | 42만 |
|---|
| 2026.06.04 | ₩1,833 | ₩1,874 | ₩1,768 | ₩1,860 | +1.46% | 5.3만 |
|---|
| 2026.06.03 | ₩1,767 | ₩1,840 | ₩1,740 | ₩1,807 | +2.27% | 5.6만 |
|---|
| 2026.06.02 | ₩1,807 | ₩1,874 | ₩1,807 | ₩1,833 | +1.48% | 6.4만 |
|---|
| 2026.06.01 | ₩1,833 | ₩1,860 | ₩1,753 | ₩1,860 | +1.46% | 4.6만 |
|---|
| 2026.05.29 | ₩1,833 | ₩1,850 | ₩1,793 | ₩1,833 | 0.00% | 4만 |
|---|
| 2026.05.28 | ₩1,780 | ₩1,874 | ₩1,780 | ₩1,860 | +4.51% | 5.8만 |
|---|
| 2026.05.27 | ₩1,769 | ₩1,840 | ₩1,769 | ₩1,833 | +3.63% | 3만 |
|---|
| 2026.05.26 | ₩1,793 | ₩1,833 | ₩1,753 | ₩1,767 | -1.49% | 3.6만 |
|---|
| 2026.05.22 | ₩1,740 | ₩1,807 | ₩1,740 | ₩1,793 | +3.08% | 1.5만 |
|---|
| 2026.05.21 | ₩1,820 | ₩1,860 | ₩1,753 | ₩1,780 | -2.21% | 2.2만 |
|---|
| 2026.05.20 | ₩1,807 | ₩1,860 | ₩1,724 | ₩1,833 | +1.48% | 3.7만 |
|---|
| 2026.05.19 | ₩1,740 | ₩1,847 | ₩1,700 | ₩1,807 | +3.85% | 6.1만 |
|---|
| 2026.05.18 | ₩1,686 | ₩1,767 | ₩1,686 | ₩1,726 | +2.38% | 3.7만 |
|---|
| 2026.05.15 | ₩1,780 | ₩1,780 | ₩1,726 | ₩1,726 | -3.01% | 2.8만 |
|---|
| 2026.05.14 | ₩1,793 | ₩1,860 | ₩1,713 | ₩1,753 | -2.24% | 8.3만 |
|---|
| 2026.05.13 | ₩1,820 | ₩1,874 | ₩1,767 | ₩1,807 | -0.74% | 11.8만 |
|---|
| 2026.05.12 | ₩1,833 | ₩1,833 | ₩1,740 | ₩1,780 | -2.92% | 5.3만 |
|---|
| 2026.05.11 | ₩1,740 | ₩1,833 | ₩1,726 | ₩1,793 | +3.08% | 5.3만 |
|---|
| 2026.05.08 | ₩1,713 | ₩1,767 | ₩1,700 | ₩1,713 | 0.00% | 5.8만 |
|---|
| 2026.05.07 | ₩1,673 | ₩1,753 | ₩1,673 | ₩1,700 | +1.60% | 9.2만 |
|---|
| 2026.05.06 | ₩1,686 | ₩1,793 | ₩1,633 | ₩1,673 | -0.79% | 10.4만 |
|---|
| 2026.05.05 | ₩1,673 | ₩1,726 | ₩1,673 | ₩1,700 | +1.60% | 4.3만 |
|---|
| 2026.05.04 | ₩1,660 | ₩1,804 | ₩1,660 | ₩1,673 | +0.81% | 10.1만 |
|---|
| 2026.05.01 | ₩1,740 | ₩1,780 | ₩1,660 | ₩1,660 | -4.62% | 18.1만 |
|---|
| 2026.04.30 | ₩1,700 | ₩1,820 | ₩1,673 | ₩1,700 | 0.00% | 20.9만 |
|---|
| 2026.04.29 | ₩1,686 | ₩1,726 | ₩1,646 | ₩1,660 | -1.59% | 4.7만 |
|---|
| 2026.04.28 | ₩1,700 | ₩1,753 | ₩1,660 | ₩1,726 | +1.57% | 3.2만 |
|---|
| 2026.04.27 | ₩1,660 | ₩1,780 | ₩1,660 | ₩1,686 | +1.61% | 4.6만 |
|---|
| 2026.04.24 | ₩1,673 | ₩1,807 | ₩1,646 | ₩1,646 | -1.60% | 8.5만 |
|---|
| 2026.04.23 | ₩1,713 | ₩1,846 | ₩1,713 | ₩1,740 | +1.56% | 6.6만 |
|---|
| 2026.04.22 | ₩1,726 | ₩1,793 | ₩1,673 | ₩1,740 | +0.78% | 12.7만 |
|---|
| 2026.04.21 | ₩1,700 | ₩1,740 | ₩1,660 | ₩1,713 | +0.79% | 5.2만 |
|---|
| 2026.04.20 | ₩1,660 | ₩1,720 | ₩1,660 | ₩1,660 | 0.00% | 4만 |
|---|
| 2026.04.17 | ₩1,606 | ₩1,720 | ₩1,606 | ₩1,686 | +5.00% | 6.3만 |
|---|
| 2026.04.16 | ₩1,619 | ₩1,673 | ₩1,579 | ₩1,633 | +0.83% | 6.6만 |
|---|
| 2026.04.15 | ₩1,660 | ₩1,726 | ₩1,619 | ₩1,633 | -1.61% | 8.3만 |
|---|
| 2026.04.14 | ₩1,619 | ₩1,713 | ₩1,606 | ₩1,713 | +5.79% | 5.7만 |
|---|
| 2026.04.13 | ₩1,646 | ₩1,660 | ₩1,606 | ₩1,619 | -1.63% | 4.9만 |
|---|
| 2026.04.10 | ₩1,753 | ₩1,793 | ₩1,633 | ₩1,686 | -3.82% | 8.1만 |
|---|
| 2026.04.09 | ₩1,646 | ₩1,827 | ₩1,646 | ₩1,753 | +6.50% | 5.7만 |
|---|
| 2026.04.08 | ₩1,660 | ₩1,767 | ₩1,619 | ₩1,673 | +0.81% | 6.2만 |
|---|
| 2026.04.07 | ₩1,619 | ₩1,670 | ₩1,606 | ₩1,619 | 0.00% | 2.7만 |
|---|
| 2026.04.06 | ₩1,619 | ₩1,660 | ₩1,606 | ₩1,619 | 0.00% | 3.1만 |
|---|
| 2026.04.02 | ₩1,633 | ₩1,701 | ₩1,619 | ₩1,633 | 0.00% | 1.7만 |
|---|
| 2026.04.01 | ₩1,646 | ₩1,753 | ₩1,619 | ₩1,660 | +0.81% | 4.2만 |
|---|
| 2026.03.31 | ₩1,619 | ₩1,673 | ₩1,606 | ₩1,673 | +3.31% | 5.3만 |
|---|
| 2026.03.30 | ₩1,713 | ₩1,726 | ₩1,619 | ₩1,633 | -4.69% | 3만 |
|---|
| 2026.03.27 | ₩1,660 | ₩1,686 | ₩1,646 | ₩1,673 | +0.81% | 4만 |
|---|
| 2026.03.26 | ₩1,700 | ₩1,726 | ₩1,660 | ₩1,686 | -0.79% | 2만 |
|---|
| 2026.03.25 | ₩1,686 | ₩1,860 | ₩1,660 | ₩1,700 | +0.79% | 12.4만 |
|---|
| 2026.03.24 | ₩1,660 | ₩1,740 | ₩1,660 | ₩1,660 | 0.00% | 3.5만 |
|---|
| 2026.03.23 | ₩1,660 | ₩1,700 | ₩1,619 | ₩1,686 | +1.61% | 5.1만 |
|---|
| 2026.03.20 | ₩1,726 | ₩1,753 | ₩1,660 | ₩1,660 | -3.88% | 6.3만 |
|---|
| 2026.03.19 | ₩1,700 | ₩1,726 | ₩1,660 | ₩1,726 | +1.57% | 3.5만 |
|---|
| 2026.03.18 | ₩1,874 | ₩1,914 | ₩1,686 | ₩1,713 | -8.57% | 11.8만 |
|---|
| 2026.03.17 | ₩1,780 | ₩1,967 | ₩1,767 | ₩1,767 | -0.75% | 8.4만 |
|---|
| 2026.03.16 | ₩1,713 | ₩1,870 | ₩1,713 | ₩1,753 | +2.34% | 6.5만 |
|---|
| 2026.03.13 | ₩1,941 | ₩1,966 | ₩1,713 | ₩1,713 | -11.72% | 16.6만 |
|---|
| 2026.03.12 | ₩2,074 | ₩2,089 | ₩1,947 | ₩1,954 | -5.81% | 10만 |
|---|
| 2026.03.11 | ₩1,927 | ₩2,007 | ₩1,874 | ₩2,007 | +4.17% | 7.2만 |
|---|
| 2026.03.10 | ₩1,967 | ₩2,060 | ₩1,954 | ₩1,967 | 0.00% | 7.2만 |
|---|
| 2026.03.09 | ₩2,101 | ₩2,101 | ₩1,967 | ₩1,994 | -5.10% | 17.8만 |
|---|
| 2026.03.06 | ₩2,007 | ₩2,074 | ₩1,914 | ₩1,994 | -0.67% | 11.3만 |
|---|
| 2026.03.05 | ₩2,007 | ₩2,074 | ₩1,914 | ₩1,941 | -3.33% | 14.9만 |
|---|
| 2026.03.04 | ₩1,954 | ₩2,141 | ₩1,914 | ₩1,941 | -0.68% | 15.9만 |
|---|
| 2026.03.03 | ₩1,941 | ₩2,048 | ₩1,780 | ₩1,941 | 0.00% | 14.9만 |
|---|
| 2026.03.02 | ₩1,753 | ₩2,101 | ₩1,753 | ₩1,941 | +10.69% | 45.9만 |
|---|
| 2026.02.27 | ₩1,686 | ₩1,740 | ₩1,686 | ₩1,700 | +0.79% | 1.8만 |
|---|
| 2026.02.26 | ₩1,740 | ₩1,747 | ₩1,684 | ₩1,700 | -2.31% | 5.9만 |
|---|
| 2026.02.25 | ₩1,686 | ₩1,767 | ₩1,686 | ₩1,686 | 0.00% | 5.4만 |
|---|
| 2026.02.24 | ₩1,633 | ₩1,753 | ₩1,606 | ₩1,700 | +4.10% | 12.1만 |
|---|
| 2026.02.23 | ₩1,633 | ₩1,686 | ₩1,633 | ₩1,633 | 0.00% | 2.9만 |
|---|
| 2026.02.20 | ₩1,646 | ₩1,700 | ₩1,633 | ₩1,646 | 0.00% | 3.4만 |
|---|
| 2026.02.19 | ₩1,673 | ₩1,700 | ₩1,646 | ₩1,673 | 0.00% | 4.3만 |
|---|
| 2026.02.18 | ₩1,593 | ₩1,713 | ₩1,593 | ₩1,660 | +4.20% | 8만 |
|---|
| 2026.02.17 | ₩1,686 | ₩1,686 | ₩1,571 | ₩1,593 | -5.56% | 5.1만 |
|---|
| 2026.02.13 | ₩1,593 | ₩1,606 | ₩1,566 | ₩1,606 | +0.84% | 1.8만 |
|---|
| 2026.02.12 | ₩1,606 | ₩1,646 | ₩1,593 | ₩1,606 | 0.00% | 3.8만 |
|---|
| 2026.02.11 | ₩1,606 | ₩1,660 | ₩1,602 | ₩1,606 | 0.00% | 3.5만 |
|---|
| 2026.02.10 | ₩1,673 | ₩1,673 | ₩1,552 | ₩1,606 | -4.00% | 10.6만 |
|---|
| 2026.02.09 | ₩1,633 | ₩1,700 | ₩1,579 | ₩1,660 | +1.64% | 4.8만 |
|---|
| 2026.02.06 | ₩1,633 | ₩1,700 | ₩1,606 | ₩1,633 | 0.00% | 10.3만 |
|---|
| 2026.02.05 | ₩1,633 | ₩1,660 | ₩1,552 | ₩1,579 | -3.28% | 12.7만 |
|---|
| 2026.02.04 | ₩1,566 | ₩1,606 | ₩1,552 | ₩1,593 | +1.71% | 6.5만 |
|---|
| 2026.02.03 | ₩1,566 | ₩1,593 | ₩1,539 | ₩1,552 | -0.85% | 8.7만 |
|---|
| 2026.02.02 | ₩1,552 | ₩1,593 | ₩1,552 | ₩1,579 | +1.72% | 7.2만 |
|---|
| 2026.01.30 | ₩1,660 | ₩1,660 | ₩1,526 | ₩1,552 | -6.45% | 5.4만 |
|---|
| 2026.01.29 | ₩1,619 | ₩1,619 | ₩1,552 | ₩1,579 | -2.48% | 3.7만 |
|---|
| 2026.01.28 | ₩1,660 | ₩1,673 | ₩1,562 | ₩1,633 | -1.61% | 10.6만 |
|---|
| 2026.01.27 | ₩1,579 | ₩1,606 | ₩1,552 | ₩1,606 | +1.69% | 3.6만 |
|---|
| 2026.01.26 | ₩1,646 | ₩1,646 | ₩1,526 | ₩1,606 | -2.44% | 8.8만 |
|---|
| 2026.01.23 | ₩1,619 | ₩1,673 | ₩1,606 | ₩1,619 | 0.00% | 9.7만 |
|---|
| 2026.01.22 | ₩1,593 | ₩1,660 | ₩1,593 | ₩1,606 | +0.84% | 12만 |
|---|
| 2026.01.21 | ₩1,633 | ₩1,713 | ₩1,606 | ₩1,606 | -1.64% | 12만 |
|---|
| 2026.01.20 | ₩1,633 | ₩1,716 | ₩1,633 | ₩1,633 | 0.00% | 9.9만 |
|---|
| 2026.01.16 | ₩1,673 | ₩1,700 | ₩1,633 | ₩1,660 | -0.80% | 4.6만 |
|---|
| 2026.01.15 | ₩1,713 | ₩1,713 | ₩1,633 | ₩1,660 | -3.12% | 3.8만 |
|---|
| 2026.01.14 | ₩1,673 | ₩1,767 | ₩1,647 | ₩1,713 | +2.40% | 11만 |
|---|
| 2026.01.13 | ₩1,660 | ₩1,670 | ₩1,606 | ₩1,660 | 0.00% | 4.9만 |
|---|
| 2026.01.12 | ₩1,726 | ₩1,726 | ₩1,633 | ₩1,660 | -3.88% | 4.7만 |
|---|
| 2026.01.09 | ₩1,686 | ₩1,740 | ₩1,660 | ₩1,713 | +1.59% | 6.7만 |
|---|
| 2026.01.08 | ₩1,740 | ₩1,745 | ₩1,633 | ₩1,633 | -6.15% | 6.4만 |
|---|
| 2026.01.07 | ₩1,713 | ₩1,767 | ₩1,686 | ₩1,740 | +1.56% | 8.5만 |
|---|
| 2026.01.06 | ₩1,700 | ₩1,793 | ₩1,700 | ₩1,700 | 0.00% | 8.7만 |
|---|
| 2026.01.05 | ₩1,713 | ₩1,793 | ₩1,700 | ₩1,700 | -0.78% | 12.6만 |
|---|
| 2026.01.02 | ₩1,566 | ₩1,726 | ₩1,566 | ₩1,686 | +7.69% | 10.1만 |
|---|
| 2025.12.31 | ₩1,579 | ₩1,593 | ₩1,499 | ₩1,579 | 0.00% | 28.7만 |
|---|
| 2025.12.30 | ₩1,593 | ₩1,713 | ₩1,552 | ₩1,566 | -1.68% | 14.1만 |
|---|
| 2025.12.29 | ₩1,606 | ₩1,660 | ₩1,559 | ₩1,593 | -0.83% | 29만 |
|---|
| 2025.12.26 | ₩1,552 | ₩1,726 | ₩1,552 | ₩1,606 | +3.45% | 8.8만 |
|---|
| 2025.12.24 | ₩1,539 | ₩1,619 | ₩1,539 | ₩1,579 | +2.61% | 7.6만 |
|---|
| 2025.12.23 | ₩1,619 | ₩1,673 | ₩1,539 | ₩1,566 | -3.31% | 11.2만 |
|---|
| 2025.12.22 | ₩1,633 | ₩1,680 | ₩1,606 | ₩1,606 | -1.64% | 10.6만 |
|---|
| 2025.12.19 | ₩1,686 | ₩1,793 | ₩1,646 | ₩1,646 | -2.38% | 52.6만 |
|---|
| 2025.12.18 | ₩1,673 | ₩1,807 | ₩1,633 | ₩1,660 | -0.80% | 9.3만 |
|---|
| 2025.12.17 | ₩1,660 | ₩1,713 | ₩1,619 | ₩1,633 | -1.61% | 8.3만 |
|---|
| 2025.12.16 | ₩1,646 | ₩1,793 | ₩1,619 | ₩1,646 | 0.00% | 8.5만 |
|---|
| 2025.12.15 | ₩1,833 | ₩1,967 | ₩1,646 | ₩1,646 | -10.22% | 54.8만 |
|---|
| 2025.12.12 | ₩2,007 | ₩2,061 | ₩1,920 | ₩1,954 | -2.67% | 13.6만 |
|---|
| 2025.12.11 | ₩2,048 | ₩2,141 | ₩1,941 | ₩1,994 | -2.61% | 16.7만 |
|---|
| 2025.12.10 | ₩1,994 | ₩2,094 | ₩1,967 | ₩2,048 | +2.68% | 17.4만 |
|---|
| 2025.12.09 | ₩1,887 | ₩2,101 | ₩1,847 | ₩2,074 | +9.93% | 47.8만 |
|---|
| 2025.12.08 | ₩1,673 | ₩1,860 | ₩1,633 | ₩1,793 | +7.20% | 45.3만 |
|---|
| 2025.12.05 | ₩1,673 | ₩1,686 | ₩1,619 | ₩1,646 | -1.60% | 3.7만 |
|---|
| 2025.12.04 | ₩1,660 | ₩1,686 | ₩1,633 | ₩1,633 | -1.61% | 3.6만 |
|---|
| 2025.12.03 | ₩1,646 | ₩1,673 | ₩1,606 | ₩1,673 | +1.63% | 7.1만 |
|---|
| 2025.12.02 | ₩1,726 | ₩1,726 | ₩1,646 | ₩1,646 | -4.65% | 7.1만 |
|---|
| 2025.12.01 | ₩1,593 | ₩1,686 | ₩1,593 | ₩1,633 | +2.52% | 14.8만 |
|---|
| 2025.11.28 | ₩1,633 | ₩1,660 | ₩1,579 | ₩1,579 | -3.28% | 10.1만 |
|---|
| 2025.11.26 | ₩1,593 | ₩1,686 | ₩1,566 | ₩1,633 | +2.52% | 20.8만 |
|---|
| 2025.11.25 | ₩1,660 | ₩1,660 | ₩1,606 | ₩1,619 | -2.42% | 2.4만 |
|---|
| 2025.11.24 | ₩1,660 | ₩1,660 | ₩1,633 | ₩1,660 | 0.00% | 4만 |
|---|
| 2025.11.21 | ₩1,713 | ₩1,713 | ₩1,593 | ₩1,660 | -3.12% | 6.8만 |
|---|
| 2025.11.20 | ₩1,700 | ₩1,713 | ₩1,606 | ₩1,660 | -2.36% | 6.9만 |
|---|
| 2025.11.19 | ₩1,700 | ₩1,713 | ₩1,593 | ₩1,660 | -2.36% | 3.8만 |
|---|
| 2025.11.18 | ₩1,606 | ₩1,673 | ₩1,593 | ₩1,646 | +2.50% | 12.2만 |
|---|
| 2025.11.17 | ₩1,646 | ₩1,726 | ₩1,606 | ₩1,633 | -0.81% | 10.6만 |
|---|
| 2025.11.14 | ₩1,660 | ₩1,713 | ₩1,606 | ₩1,633 | -1.61% | 31.8만 |
|---|
| 2025.11.13 | ₩1,702 | ₩1,740 | ₩1,660 | ₩1,686 | -0.94% | 17.5만 |
|---|
| 2025.11.12 | ₩1,686 | ₩1,726 | ₩1,686 | ₩1,700 | +0.79% | 5.5만 |
|---|
| 2025.11.11 | ₩1,733 | ₩1,767 | ₩1,688 | ₩1,700 | -1.93% | 1.7만 |
|---|
| 2025.11.10 | ₩1,726 | ₩1,740 | ₩1,713 | ₩1,740 | +0.78% | 1.8만 |
|---|
| 2025.11.07 | ₩1,740 | ₩1,753 | ₩1,633 | ₩1,726 | -0.77% | 13.3만 |
|---|
| 2025.11.06 | ₩1,753 | ₩1,767 | ₩1,686 | ₩1,737 | -0.92% | 14.9만 |
|---|
| 2025.11.05 | ₩1,807 | ₩1,820 | ₩1,780 | ₩1,780 | -1.48% | 3.1만 |
|---|
| 2025.11.04 | ₩1,753 | ₩1,784 | ₩1,740 | ₩1,780 | +1.53% | 6.4만 |
|---|
| 2025.11.03 | ₩1,820 | ₩1,820 | ₩1,767 | ₩1,807 | -0.74% | 5.8만 |
|---|
| 2025.10.31 | ₩1,820 | ₩1,833 | ₩1,753 | ₩1,820 | 0.00% | 9.2만 |
|---|
| 2025.10.30 | ₩1,793 | ₩1,817 | ₩1,780 | ₩1,807 | +0.75% | 7.9만 |
|---|
| 2025.10.29 | ₩1,793 | ₩1,833 | ₩1,780 | ₩1,793 | 0.00% | 9.9만 |
|---|
| 2025.10.28 | ₩1,793 | ₩1,820 | ₩1,780 | ₩1,793 | 0.00% | 4.5만 |
|---|
| 2025.10.27 | ₩1,793 | ₩1,847 | ₩1,767 | ₩1,807 | +0.75% | 6.8만 |
|---|
| 2025.10.24 | ₩1,847 | ₩1,847 | ₩1,767 | ₩1,807 | -2.17% | 4.2만 |
|---|
| 2025.10.23 | ₩1,847 | ₩1,874 | ₩1,807 | ₩1,820 | -1.45% | 2.2만 |
|---|
| 2025.10.22 | ₩1,847 | ₩1,914 | ₩1,838 | ₩1,847 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩1,874 | ₩1,927 | ₩1,833 | ₩1,847 | -1.43% | 9.7만 |
|---|
| 2025.10.20 | ₩1,807 | ₩1,907 | ₩1,807 | ₩1,860 | +2.96% | 8만 |
|---|
| 2025.10.17 | ₩1,780 | ₩1,847 | ₩1,767 | ₩1,767 | -0.75% | 5.1만 |
|---|
| 2025.10.16 | ₩1,874 | ₩1,874 | ₩1,780 | ₩1,780 | -5.00% | 10.2만 |
|---|
| 2025.10.15 | ₩1,753 | ₩1,874 | ₩1,753 | ₩1,833 | +4.58% | 15만 |
|---|
| 2025.10.14 | ₩1,833 | ₩1,833 | ₩1,740 | ₩1,740 | -5.11% | 14.1만 |
|---|
| 2025.10.13 | ₩1,887 | ₩1,887 | ₩1,753 | ₩1,780 | -5.67% | 11만 |
|---|
| 2025.10.10 | ₩1,820 | ₩1,820 | ₩1,753 | ₩1,793 | -1.47% | 8.4만 |
|---|