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 | ₩2,011 | ₩2,172 | ₩2,011 | ₩2,145 | +6.67% | 9.4만 |
| 2026.10.08 | ₩1,958 | ₩2,033 | ₩1,958 | ₩1,985 | +1.37% | 14.9만 |
| 2026.10.07 | ₩1,958 | ₩2,038 | ₩1,930 | ₩1,985 | +1.37% | 5.5만 |
| 2026.10.06 | ₩1,985 | ₩2,038 | ₩1,931 | ₩1,998 | +0.68% | 13.4만 |
| 2026.10.05 | ₩2,065 | ₩2,105 | ₩1,958 | ₩1,971 | -4.55% | 10.6만 |
| 2026.10.02 | ₩2,038 | ₩2,092 | ₩1,971 | ₩2,065 | +1.32% | 17.8만 |
| 2026.10.01 | ₩1,770 | ₩2,038 | ₩1,716 | ₩2,011 | +13.64% | 50.4만 |
| 2026.09.30 | ₩2,085 | ₩2,085 | ₩1,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,770 |
| -15.11% |
| 228.7만 |
| 2026.09.29 | ₩2,735 | ₩2,874 | ₩2,682 | ₩2,722 | -0.49% | 8.5만 |
|---|
| 2026.09.28 | ₩2,561 | ₩2,937 | ₩2,561 | ₩2,709 | +5.76% | 6.6만 |
|---|
| 2026.09.25 | ₩2,588 | ₩2,735 | ₩2,588 | ₩2,601 | +0.52% | 4.9만 |
|---|
| 2026.09.24 | ₩2,682 | ₩2,735 | ₩2,467 | ₩2,561 | -4.50% | 59.6만 |
|---|
| 2026.09.23 | ₩2,695 | ₩2,762 | ₩2,642 | ₩2,709 | +0.50% | 7.1만 |
|---|
| 2026.09.22 | ₩2,642 | ₩2,816 | ₩2,642 | ₩2,682 | +1.52% | 10.1만 |
|---|
| 2026.09.21 | ₩2,729 | ₩2,798 | ₩2,628 | ₩2,682 | -1.72% | 4만 |
|---|
| 2026.09.18 | ₩2,749 | ₩2,816 | ₩2,615 | ₩2,749 | 0.00% | 36.2만 |
|---|
| 2026.09.17 | ₩2,883 | ₩2,883 | ₩2,695 | ₩2,762 | -4.19% | 6.4만 |
|---|
| 2026.09.16 | ₩2,870 | ₩2,927 | ₩2,749 | ₩2,762 | -3.74% | 6.6만 |
|---|
| 2026.09.15 | ₩2,870 | ₩2,977 | ₩2,802 | ₩2,870 | 0.00% | 7.7만 |
|---|
| 2026.09.14 | ₩2,990 | ₩3,111 | ₩2,844 | ₩2,923 | -2.24% | 5.7만 |
|---|
| 2026.09.11 | ₩3,165 | ₩3,258 | ₩3,004 | ₩3,057 | -3.39% | 6.8만 |
|---|
| 2026.09.10 | ₩3,030 | ₩3,466 | ₩3,010 | ₩3,165 | +4.42% | 18.2만 |
|---|
| 2026.09.09 | ₩3,245 | ₩3,339 | ₩3,057 | ₩3,071 | -5.37% | 13만 |
|---|
| 2026.09.08 | ₩3,594 | ₩3,705 | ₩3,258 | ₩3,258 | -9.33% | 25.5만 |
|---|
| 2026.09.04 | ₩3,339 | ₩3,674 | ₩3,339 | ₩3,433 | +2.81% | 13.9만 |
|---|
| 2026.09.03 | ₩3,366 | ₩3,540 | ₩3,206 | ₩3,312 | -1.59% | 7.7만 |
|---|
| 2026.09.02 | ₩3,258 | ₩3,553 | ₩3,258 | ₩3,366 | +3.29% | 8.6만 |
|---|
| 2026.09.01 | ₩3,419 | ₩3,419 | ₩3,138 | ₩3,272 | -4.31% | 9.1만 |
|---|
| 2026.08.31 | ₩3,433 | ₩3,553 | ₩3,178 | ₩3,446 | +0.39% | 9.8만 |
|---|
| 2026.08.28 | ₩3,205 | ₩3,780 | ₩3,205 | ₩3,433 | +7.11% | 30.5만 |
|---|
| 2026.08.27 | ₩3,097 | ₩3,379 | ₩3,084 | ₩3,178 | +2.60% | 12.9만 |
|---|
| 2026.08.26 | ₩3,044 | ₩3,151 | ₩2,950 | ₩3,071 | +0.88% | 9.1만 |
|---|
| 2026.08.25 | ₩2,977 | ₩3,110 | ₩2,923 | ₩3,004 | +0.90% | 8.3만 |
|---|
| 2026.08.24 | ₩2,896 | ₩2,950 | ₩2,722 | ₩2,937 | +1.39% | 11.7만 |
|---|
| 2026.08.21 | ₩2,481 | ₩2,950 | ₩2,481 | ₩2,896 | +16.76% | 14.2만 |
|---|
| 2026.08.20 | ₩2,440 | ₩2,601 | ₩2,373 | ₩2,481 | +1.65% | 7.9만 |
|---|
| 2026.08.19 | ₩2,646 | ₩2,646 | ₩2,373 | ₩2,427 | -8.26% | 15만 |
|---|
| 2026.08.18 | ₩2,494 | ₩2,548 | ₩2,440 | ₩2,494 | 0.00% | 6.6만 |
|---|
| 2026.08.17 | ₩2,668 | ₩2,782 | ₩2,507 | ₩2,507 | -6.03% | 11만 |
|---|
| 2026.08.14 | ₩2,682 | ₩2,829 | ₩2,548 | ₩2,668 | -0.50% | 17.8만 |
|---|
| 2026.08.13 | ₩2,735 | ₩2,896 | ₩2,642 | ₩2,642 | -3.43% | 5.7만 |
|---|
| 2026.08.12 | ₩2,588 | ₩2,753 | ₩2,569 | ₩2,655 | +2.59% | 3.5만 |
|---|
| 2026.08.11 | ₩2,668 | ₩2,789 | ₩2,521 | ₩2,575 | -3.52% | 14.6만 |
|---|
| 2026.08.10 | ₩2,749 | ₩2,776 | ₩2,548 | ₩2,668 | -2.93% | 9.3만 |
|---|
| 2026.08.07 | ₩2,749 | ₩2,863 | ₩2,709 | ₩2,749 | 0.00% | 6만 |
|---|
| 2026.08.06 | ₩2,682 | ₩2,758 | ₩2,548 | ₩2,709 | +1.00% | 4만 |
|---|
| 2026.08.05 | ₩2,548 | ₩2,870 | ₩2,521 | ₩2,722 | +6.84% | 12.8만 |
|---|
| 2026.08.04 | ₩2,668 | ₩2,722 | ₩2,507 | ₩2,507 | -6.03% | 12.2만 |
|---|
| 2026.08.03 | ₩2,668 | ₩2,749 | ₩2,494 | ₩2,682 | +0.50% | 8.5만 |
|---|
| 2026.07.31 | ₩2,749 | ₩2,749 | ₩2,575 | ₩2,601 | -5.37% | 6만 |
|---|
| 2026.07.30 | ₩2,655 | ₩2,742 | ₩2,575 | ₩2,682 | +1.01% | 6.7만 |
|---|
| 2026.07.29 | ₩2,802 | ₩3,030 | ₩2,615 | ₩2,668 | -4.78% | 10.2만 |
|---|
| 2026.07.28 | ₩3,084 | ₩3,178 | ₩2,722 | ₩2,816 | -8.70% | 6.9만 |
|---|
| 2026.07.27 | ₩2,923 | ₩3,138 | ₩2,896 | ₩3,057 | +4.59% | 10.4만 |
|---|
| 2026.07.24 | ₩2,749 | ₩2,923 | ₩2,642 | ₩2,856 | +3.90% | 12.8만 |
|---|
| 2026.07.23 | ₩2,762 | ₩2,963 | ₩2,615 | ₩2,802 | +1.46% | 11.7만 |
|---|
| 2026.07.22 | ₩3,084 | ₩3,097 | ₩2,784 | ₩2,923 | -5.22% | 11.9만 |
|---|
| 2026.07.21 | ₩3,057 | ₩3,197 | ₩2,883 | ₩3,097 | +1.32% | 5.3만 |
|---|
| 2026.07.20 | ₩3,030 | ₩3,044 | ₩2,817 | ₩2,910 | -3.98% | 15.6만 |
|---|
| 2026.07.17 | ₩3,111 | ₩3,232 | ₩2,843 | ₩2,883 | -7.33% | 8.4만 |
|---|
| 2026.07.16 | ₩3,151 | ₩3,336 | ₩3,084 | ₩3,151 | 0.00% | 8.4만 |
|---|
| 2026.07.15 | ₩3,232 | ₩3,406 | ₩3,071 | ₩3,138 | -2.90% | 8.8만 |
|---|
| 2026.07.14 | ₩3,111 | ₩3,406 | ₩3,017 | ₩3,218 | +3.45% | 21.8만 |
|---|
| 2026.07.13 | ₩2,856 | ₩3,473 | ₩2,829 | ₩3,030 | +6.10% | 27만 |
|---|
| 2026.07.10 | ₩3,071 | ₩3,167 | ₩2,883 | ₩2,990 | -2.62% | 12.5만 |
|---|
| 2026.07.09 | ₩3,232 | ₩3,392 | ₩3,044 | ₩3,044 | -5.81% | 14.8만 |
|---|
| 2026.07.08 | ₩3,151 | ₩3,359 | ₩3,025 | ₩3,285 | +4.26% | 18.2만 |
|---|
| 2026.07.07 | ₩3,607 | ₩3,620 | ₩3,111 | ₩3,138 | -13.01% | 43.9만 |
|---|
| 2026.07.06 | ₩4,184 | ₩4,345 | ₩3,607 | ₩3,701 | -11.54% | 48.9만 |
|---|
| 2026.07.02 | ₩5,028 | ₩5,158 | ₩4,130 | ₩4,224 | -16.00% | 58.7만 |
|---|
| 2026.07.01 | ₩4,505 | ₩5,310 | ₩4,465 | ₩5,069 | +12.50% | 62.7만 |
|---|
| 2026.06.30 | ₩4,277 | ₩4,680 | ₩4,023 | ₩4,398 | +2.82% | 48.1만 |
|---|
| 2026.06.29 | ₩3,701 | ₩4,251 | ₩3,661 | ₩4,237 | +14.49% | 33.3만 |
|---|
| 2026.06.26 | ₩3,620 | ₩3,822 | ₩3,339 | ₩3,701 | +2.22% | 23.4만 |
|---|
| 2026.06.25 | ₩3,674 | ₩3,956 | ₩3,620 | ₩3,634 | -1.09% | 32만 |
|---|
| 2026.06.24 | ₩3,580 | ₩3,856 | ₩3,419 | ₩3,741 | +4.49% | 28.5만 |
|---|
| 2026.06.23 | ₩3,674 | ₩3,755 | ₩3,474 | ₩3,580 | -2.55% | 12.6만 |
|---|
| 2026.06.22 | ₩3,674 | ₩3,808 | ₩3,460 | ₩3,687 | +0.36% | 28.5만 |
|---|
| 2026.06.18 | ₩3,460 | ₩3,755 | ₩3,312 | ₩3,661 | +5.81% | 38.6만 |
|---|
| 2026.06.17 | ₩3,366 | ₩3,553 | ₩3,194 | ₩3,527 | +4.78% | 20.2만 |
|---|
| 2026.06.16 | ₩2,870 | ₩3,460 | ₩2,776 | ₩3,406 | +18.69% | 38.6만 |
|---|
| 2026.06.15 | ₩3,004 | ₩3,124 | ₩2,802 | ₩2,896 | -3.57% | 31.6만 |
|---|
| 2026.06.12 | ₩2,896 | ₩3,352 | ₩2,896 | ₩3,004 | +3.70% | 90만 |
|---|
| 2026.06.11 | ₩2,360 | ₩2,963 | ₩2,306 | ₩2,843 | +20.45% | 57.9만 |
|---|
| 2026.06.10 | ₩2,601 | ₩2,816 | ₩2,387 | ₩2,387 | -8.25% | 29.2만 |
|---|
| 2026.06.09 | ₩2,212 | ₩2,762 | ₩2,190 | ₩2,588 | +16.97% | 56.8만 |
|---|
| 2026.06.08 | ₩2,186 | ₩2,293 | ₩2,119 | ₩2,186 | 0.00% | 51.5만 |
|---|
| 2026.06.05 | ₩1,864 | ₩2,266 | ₩1,864 | ₩2,078 | +11.51% | 42만 |
|---|
| 2026.06.04 | ₩1,837 | ₩1,877 | ₩1,771 | ₩1,864 | +1.46% | 5.3만 |
|---|
| 2026.06.03 | ₩1,770 | ₩1,844 | ₩1,743 | ₩1,810 | +2.27% | 5.6만 |
|---|
| 2026.06.02 | ₩1,810 | ₩1,877 | ₩1,810 | ₩1,837 | +1.48% | 6.4만 |
|---|
| 2026.06.01 | ₩1,837 | ₩1,864 | ₩1,757 | ₩1,864 | +1.46% | 4.6만 |
|---|
| 2026.05.29 | ₩1,837 | ₩1,853 | ₩1,797 | ₩1,837 | 0.00% | 4만 |
|---|
| 2026.05.28 | ₩1,783 | ₩1,877 | ₩1,783 | ₩1,864 | +4.51% | 5.8만 |
|---|
| 2026.05.27 | ₩1,773 | ₩1,844 | ₩1,773 | ₩1,837 | +3.63% | 3만 |
|---|
| 2026.05.26 | ₩1,797 | ₩1,837 | ₩1,757 | ₩1,770 | -1.49% | 3.6만 |
|---|
| 2026.05.22 | ₩1,743 | ₩1,810 | ₩1,743 | ₩1,797 | +3.08% | 1.5만 |
|---|
| 2026.05.21 | ₩1,824 | ₩1,864 | ₩1,757 | ₩1,783 | -2.21% | 2.2만 |
|---|
| 2026.05.20 | ₩1,810 | ₩1,864 | ₩1,727 | ₩1,837 | +1.48% | 3.7만 |
|---|
| 2026.05.19 | ₩1,743 | ₩1,850 | ₩1,703 | ₩1,810 | +3.85% | 6.1만 |
|---|
| 2026.05.18 | ₩1,690 | ₩1,770 | ₩1,690 | ₩1,730 | +2.38% | 3.7만 |
|---|
| 2026.05.15 | ₩1,783 | ₩1,783 | ₩1,730 | ₩1,730 | -3.01% | 2.8만 |
|---|
| 2026.05.14 | ₩1,797 | ₩1,864 | ₩1,716 | ₩1,757 | -2.24% | 8.3만 |
|---|
| 2026.05.13 | ₩1,824 | ₩1,877 | ₩1,770 | ₩1,810 | -0.74% | 11.8만 |
|---|
| 2026.05.12 | ₩1,837 | ₩1,837 | ₩1,743 | ₩1,783 | -2.92% | 5.3만 |
|---|
| 2026.05.11 | ₩1,743 | ₩1,837 | ₩1,730 | ₩1,797 | +3.08% | 5.3만 |
|---|
| 2026.05.08 | ₩1,716 | ₩1,770 | ₩1,703 | ₩1,716 | 0.00% | 5.8만 |
|---|
| 2026.05.07 | ₩1,676 | ₩1,757 | ₩1,676 | ₩1,703 | +1.60% | 9.2만 |
|---|
| 2026.05.06 | ₩1,690 | ₩1,797 | ₩1,636 | ₩1,676 | -0.79% | 10.4만 |
|---|
| 2026.05.05 | ₩1,676 | ₩1,730 | ₩1,676 | ₩1,703 | +1.60% | 4.3만 |
|---|
| 2026.05.04 | ₩1,663 | ₩1,808 | ₩1,663 | ₩1,676 | +0.81% | 10.1만 |
|---|
| 2026.05.01 | ₩1,743 | ₩1,783 | ₩1,663 | ₩1,663 | -4.62% | 18.1만 |
|---|
| 2026.04.30 | ₩1,703 | ₩1,824 | ₩1,676 | ₩1,703 | 0.00% | 20.9만 |
|---|
| 2026.04.29 | ₩1,690 | ₩1,730 | ₩1,649 | ₩1,663 | -1.59% | 4.7만 |
|---|
| 2026.04.28 | ₩1,703 | ₩1,757 | ₩1,663 | ₩1,730 | +1.57% | 3.2만 |
|---|
| 2026.04.27 | ₩1,663 | ₩1,783 | ₩1,663 | ₩1,690 | +1.61% | 4.6만 |
|---|
| 2026.04.24 | ₩1,676 | ₩1,810 | ₩1,649 | ₩1,649 | -1.60% | 8.5만 |
|---|
| 2026.04.23 | ₩1,716 | ₩1,849 | ₩1,716 | ₩1,743 | +1.56% | 6.6만 |
|---|
| 2026.04.22 | ₩1,730 | ₩1,797 | ₩1,676 | ₩1,743 | +0.78% | 12.7만 |
|---|
| 2026.04.21 | ₩1,703 | ₩1,743 | ₩1,663 | ₩1,716 | +0.79% | 5.2만 |
|---|
| 2026.04.20 | ₩1,663 | ₩1,723 | ₩1,663 | ₩1,663 | 0.00% | 4만 |
|---|
| 2026.04.17 | ₩1,609 | ₩1,723 | ₩1,609 | ₩1,690 | +5.00% | 6.3만 |
|---|
| 2026.04.16 | ₩1,622 | ₩1,676 | ₩1,582 | ₩1,636 | +0.83% | 6.6만 |
|---|
| 2026.04.15 | ₩1,663 | ₩1,730 | ₩1,622 | ₩1,636 | -1.61% | 8.3만 |
|---|
| 2026.04.14 | ₩1,622 | ₩1,716 | ₩1,609 | ₩1,716 | +5.79% | 5.7만 |
|---|
| 2026.04.13 | ₩1,649 | ₩1,663 | ₩1,609 | ₩1,622 | -1.63% | 4.9만 |
|---|
| 2026.04.10 | ₩1,757 | ₩1,797 | ₩1,636 | ₩1,690 | -3.82% | 8.1만 |
|---|
| 2026.04.09 | ₩1,649 | ₩1,830 | ₩1,649 | ₩1,757 | +6.50% | 5.7만 |
|---|
| 2026.04.08 | ₩1,663 | ₩1,770 | ₩1,622 | ₩1,676 | +0.81% | 6.2만 |
|---|
| 2026.04.07 | ₩1,622 | ₩1,673 | ₩1,609 | ₩1,622 | 0.00% | 2.7만 |
|---|
| 2026.04.06 | ₩1,622 | ₩1,663 | ₩1,609 | ₩1,622 | 0.00% | 3.1만 |
|---|
| 2026.04.02 | ₩1,636 | ₩1,704 | ₩1,622 | ₩1,636 | 0.00% | 1.7만 |
|---|
| 2026.04.01 | ₩1,649 | ₩1,757 | ₩1,622 | ₩1,663 | +0.81% | 4.2만 |
|---|
| 2026.03.31 | ₩1,622 | ₩1,676 | ₩1,609 | ₩1,676 | +3.31% | 5.3만 |
|---|
| 2026.03.30 | ₩1,716 | ₩1,730 | ₩1,622 | ₩1,636 | -4.69% | 3만 |
|---|
| 2026.03.27 | ₩1,663 | ₩1,690 | ₩1,649 | ₩1,676 | +0.81% | 4만 |
|---|
| 2026.03.26 | ₩1,703 | ₩1,730 | ₩1,663 | ₩1,690 | -0.79% | 2만 |
|---|
| 2026.03.25 | ₩1,690 | ₩1,864 | ₩1,663 | ₩1,703 | +0.79% | 12.4만 |
|---|
| 2026.03.24 | ₩1,663 | ₩1,743 | ₩1,663 | ₩1,663 | 0.00% | 3.5만 |
|---|
| 2026.03.23 | ₩1,663 | ₩1,703 | ₩1,622 | ₩1,690 | +1.61% | 5.1만 |
|---|
| 2026.03.20 | ₩1,730 | ₩1,757 | ₩1,663 | ₩1,663 | -3.88% | 6.3만 |
|---|
| 2026.03.19 | ₩1,703 | ₩1,730 | ₩1,663 | ₩1,730 | +1.57% | 3.5만 |
|---|
| 2026.03.18 | ₩1,877 | ₩1,917 | ₩1,690 | ₩1,716 | -8.57% | 11.8만 |
|---|
| 2026.03.17 | ₩1,783 | ₩1,971 | ₩1,770 | ₩1,770 | -0.75% | 8.4만 |
|---|
| 2026.03.16 | ₩1,716 | ₩1,873 | ₩1,716 | ₩1,757 | +2.34% | 6.5만 |
|---|
| 2026.03.13 | ₩1,944 | ₩1,970 | ₩1,716 | ₩1,716 | -11.72% | 16.6만 |
|---|
| 2026.03.12 | ₩2,078 | ₩2,093 | ₩1,951 | ₩1,958 | -5.81% | 10만 |
|---|
| 2026.03.11 | ₩1,931 | ₩2,011 | ₩1,877 | ₩2,011 | +4.17% | 7.2만 |
|---|
| 2026.03.10 | ₩1,971 | ₩2,064 | ₩1,958 | ₩1,971 | 0.00% | 7.2만 |
|---|
| 2026.03.09 | ₩2,105 | ₩2,105 | ₩1,971 | ₩1,998 | -5.10% | 17.8만 |
|---|
| 2026.03.06 | ₩2,011 | ₩2,078 | ₩1,917 | ₩1,998 | -0.67% | 11.3만 |
|---|
| 2026.03.05 | ₩2,011 | ₩2,078 | ₩1,917 | ₩1,944 | -3.33% | 14.9만 |
|---|
| 2026.03.04 | ₩1,958 | ₩2,145 | ₩1,917 | ₩1,944 | -0.68% | 15.9만 |
|---|
| 2026.03.03 | ₩1,944 | ₩2,052 | ₩1,783 | ₩1,944 | 0.00% | 14.9만 |
|---|
| 2026.03.02 | ₩1,757 | ₩2,105 | ₩1,757 | ₩1,944 | +10.69% | 45.9만 |
|---|
| 2026.02.27 | ₩1,690 | ₩1,743 | ₩1,690 | ₩1,703 | +0.79% | 1.8만 |
|---|
| 2026.02.26 | ₩1,743 | ₩1,750 | ₩1,687 | ₩1,703 | -2.31% | 5.9만 |
|---|
| 2026.02.25 | ₩1,690 | ₩1,770 | ₩1,690 | ₩1,690 | 0.00% | 5.4만 |
|---|
| 2026.02.24 | ₩1,636 | ₩1,757 | ₩1,609 | ₩1,703 | +4.10% | 12.1만 |
|---|
| 2026.02.23 | ₩1,636 | ₩1,690 | ₩1,636 | ₩1,636 | 0.00% | 2.9만 |
|---|
| 2026.02.20 | ₩1,649 | ₩1,703 | ₩1,636 | ₩1,649 | 0.00% | 3.4만 |
|---|
| 2026.02.19 | ₩1,676 | ₩1,703 | ₩1,649 | ₩1,676 | 0.00% | 4.3만 |
|---|
| 2026.02.18 | ₩1,596 | ₩1,716 | ₩1,596 | ₩1,663 | +4.20% | 8만 |
|---|
| 2026.02.17 | ₩1,690 | ₩1,690 | ₩1,574 | ₩1,596 | -5.56% | 5.1만 |
|---|
| 2026.02.13 | ₩1,596 | ₩1,609 | ₩1,569 | ₩1,609 | +0.84% | 1.8만 |
|---|
| 2026.02.12 | ₩1,609 | ₩1,649 | ₩1,596 | ₩1,609 | 0.00% | 3.8만 |
|---|
| 2026.02.11 | ₩1,609 | ₩1,663 | ₩1,605 | ₩1,609 | 0.00% | 3.5만 |
|---|
| 2026.02.10 | ₩1,676 | ₩1,676 | ₩1,555 | ₩1,609 | -4.00% | 10.6만 |
|---|
| 2026.02.09 | ₩1,636 | ₩1,703 | ₩1,582 | ₩1,663 | +1.64% | 4.8만 |
|---|
| 2026.02.06 | ₩1,636 | ₩1,703 | ₩1,609 | ₩1,636 | 0.00% | 10.3만 |
|---|
| 2026.02.05 | ₩1,636 | ₩1,663 | ₩1,555 | ₩1,582 | -3.28% | 12.7만 |
|---|
| 2026.02.04 | ₩1,569 | ₩1,609 | ₩1,555 | ₩1,596 | +1.71% | 6.5만 |
|---|
| 2026.02.03 | ₩1,569 | ₩1,596 | ₩1,542 | ₩1,555 | -0.85% | 8.7만 |
|---|
| 2026.02.02 | ₩1,555 | ₩1,596 | ₩1,555 | ₩1,582 | +1.72% | 7.2만 |
|---|
| 2026.01.30 | ₩1,663 | ₩1,663 | ₩1,529 | ₩1,555 | -6.45% | 5.4만 |
|---|
| 2026.01.29 | ₩1,622 | ₩1,622 | ₩1,555 | ₩1,582 | -2.48% | 3.7만 |
|---|
| 2026.01.28 | ₩1,663 | ₩1,676 | ₩1,565 | ₩1,636 | -1.61% | 10.6만 |
|---|
| 2026.01.27 | ₩1,582 | ₩1,609 | ₩1,555 | ₩1,609 | +1.69% | 3.6만 |
|---|
| 2026.01.26 | ₩1,649 | ₩1,649 | ₩1,529 | ₩1,609 | -2.44% | 8.8만 |
|---|
| 2026.01.23 | ₩1,622 | ₩1,676 | ₩1,609 | ₩1,622 | 0.00% | 9.7만 |
|---|
| 2026.01.22 | ₩1,596 | ₩1,663 | ₩1,596 | ₩1,609 | +0.84% | 12만 |
|---|
| 2026.01.21 | ₩1,636 | ₩1,716 | ₩1,609 | ₩1,609 | -1.64% | 12만 |
|---|
| 2026.01.20 | ₩1,636 | ₩1,719 | ₩1,636 | ₩1,636 | 0.00% | 9.9만 |
|---|
| 2026.01.16 | ₩1,676 | ₩1,703 | ₩1,636 | ₩1,663 | -0.80% | 4.6만 |
|---|
| 2026.01.15 | ₩1,716 | ₩1,716 | ₩1,636 | ₩1,663 | -3.12% | 3.8만 |
|---|
| 2026.01.14 | ₩1,676 | ₩1,770 | ₩1,651 | ₩1,716 | +2.40% | 11만 |
|---|
| 2026.01.13 | ₩1,663 | ₩1,673 | ₩1,609 | ₩1,663 | 0.00% | 4.9만 |
|---|
| 2026.01.12 | ₩1,730 | ₩1,730 | ₩1,636 | ₩1,663 | -3.88% | 4.7만 |
|---|
| 2026.01.09 | ₩1,690 | ₩1,743 | ₩1,663 | ₩1,716 | +1.59% | 6.7만 |
|---|
| 2026.01.08 | ₩1,743 | ₩1,749 | ₩1,636 | ₩1,636 | -6.15% | 6.4만 |
|---|
| 2026.01.07 | ₩1,716 | ₩1,770 | ₩1,690 | ₩1,743 | +1.56% | 8.5만 |
|---|
| 2026.01.06 | ₩1,703 | ₩1,797 | ₩1,703 | ₩1,703 | 0.00% | 8.7만 |
|---|
| 2026.01.05 | ₩1,716 | ₩1,797 | ₩1,703 | ₩1,703 | -0.78% | 12.6만 |
|---|
| 2026.01.02 | ₩1,569 | ₩1,730 | ₩1,569 | ₩1,690 | +7.69% | 10.1만 |
|---|
| 2025.12.31 | ₩1,582 | ₩1,596 | ₩1,502 | ₩1,582 | 0.00% | 28.7만 |
|---|
| 2025.12.30 | ₩1,596 | ₩1,716 | ₩1,555 | ₩1,569 | -1.68% | 14.1만 |
|---|
| 2025.12.29 | ₩1,609 | ₩1,663 | ₩1,562 | ₩1,596 | -0.83% | 29만 |
|---|
| 2025.12.26 | ₩1,555 | ₩1,730 | ₩1,555 | ₩1,609 | +3.45% | 8.8만 |
|---|
| 2025.12.24 | ₩1,542 | ₩1,622 | ₩1,542 | ₩1,582 | +2.61% | 7.6만 |
|---|
| 2025.12.23 | ₩1,622 | ₩1,676 | ₩1,542 | ₩1,569 | -3.31% | 11.2만 |
|---|
| 2025.12.22 | ₩1,636 | ₩1,683 | ₩1,609 | ₩1,609 | -1.64% | 10.6만 |
|---|
| 2025.12.19 | ₩1,690 | ₩1,797 | ₩1,649 | ₩1,649 | -2.38% | 52.6만 |
|---|
| 2025.12.18 | ₩1,676 | ₩1,810 | ₩1,636 | ₩1,663 | -0.80% | 9.3만 |
|---|
| 2025.12.17 | ₩1,663 | ₩1,716 | ₩1,622 | ₩1,636 | -1.61% | 8.3만 |
|---|
| 2025.12.16 | ₩1,649 | ₩1,797 | ₩1,622 | ₩1,649 | 0.00% | 8.5만 |
|---|
| 2025.12.15 | ₩1,837 | ₩1,971 | ₩1,649 | ₩1,649 | -10.22% | 54.8만 |
|---|
| 2025.12.12 | ₩2,011 | ₩2,065 | ₩1,924 | ₩1,958 | -2.67% | 13.6만 |
|---|
| 2025.12.11 | ₩2,052 | ₩2,145 | ₩1,944 | ₩1,998 | -2.61% | 16.7만 |
|---|
| 2025.12.10 | ₩1,998 | ₩2,099 | ₩1,971 | ₩2,052 | +2.68% | 17.4만 |
|---|
| 2025.12.09 | ₩1,891 | ₩2,105 | ₩1,850 | ₩2,078 | +9.93% | 47.8만 |
|---|
| 2025.12.08 | ₩1,676 | ₩1,864 | ₩1,636 | ₩1,797 | +7.20% | 45.3만 |
|---|
| 2025.12.05 | ₩1,676 | ₩1,690 | ₩1,622 | ₩1,649 | -1.60% | 3.7만 |
|---|
| 2025.12.04 | ₩1,663 | ₩1,690 | ₩1,636 | ₩1,636 | -1.61% | 3.6만 |
|---|
| 2025.12.03 | ₩1,649 | ₩1,676 | ₩1,609 | ₩1,676 | +1.63% | 7.1만 |
|---|
| 2025.12.02 | ₩1,730 | ₩1,730 | ₩1,649 | ₩1,649 | -4.65% | 7.1만 |
|---|
| 2025.12.01 | ₩1,596 | ₩1,690 | ₩1,596 | ₩1,636 | +2.52% | 14.8만 |
|---|
| 2025.11.28 | ₩1,636 | ₩1,663 | ₩1,582 | ₩1,582 | -3.28% | 10.1만 |
|---|
| 2025.11.26 | ₩1,596 | ₩1,690 | ₩1,569 | ₩1,636 | +2.52% | 20.8만 |
|---|
| 2025.11.25 | ₩1,663 | ₩1,663 | ₩1,609 | ₩1,622 | -2.42% | 2.4만 |
|---|
| 2025.11.24 | ₩1,663 | ₩1,663 | ₩1,636 | ₩1,663 | 0.00% | 4만 |
|---|
| 2025.11.21 | ₩1,716 | ₩1,716 | ₩1,596 | ₩1,663 | -3.12% | 6.8만 |
|---|
| 2025.11.20 | ₩1,703 | ₩1,716 | ₩1,609 | ₩1,663 | -2.36% | 6.9만 |
|---|
| 2025.11.19 | ₩1,703 | ₩1,716 | ₩1,596 | ₩1,663 | -2.36% | 3.8만 |
|---|
| 2025.11.18 | ₩1,609 | ₩1,676 | ₩1,596 | ₩1,649 | +2.50% | 12.2만 |
|---|
| 2025.11.17 | ₩1,649 | ₩1,730 | ₩1,609 | ₩1,636 | -0.81% | 10.6만 |
|---|
| 2025.11.14 | ₩1,663 | ₩1,716 | ₩1,609 | ₩1,636 | -1.61% | 31.8만 |
|---|
| 2025.11.13 | ₩1,706 | ₩1,743 | ₩1,663 | ₩1,690 | -0.94% | 17.5만 |
|---|
| 2025.11.12 | ₩1,690 | ₩1,730 | ₩1,690 | ₩1,703 | +0.79% | 5.5만 |
|---|
| 2025.11.11 | ₩1,736 | ₩1,770 | ₩1,691 | ₩1,703 | -1.93% | 1.7만 |
|---|
| 2025.11.10 | ₩1,730 | ₩1,743 | ₩1,716 | ₩1,743 | +0.78% | 1.8만 |
|---|
| 2025.11.07 | ₩1,743 | ₩1,757 | ₩1,636 | ₩1,730 | -0.77% | 13.3만 |
|---|
| 2025.11.06 | ₩1,757 | ₩1,770 | ₩1,690 | ₩1,740 | -0.92% | 14.9만 |
|---|
| 2025.11.05 | ₩1,810 | ₩1,824 | ₩1,783 | ₩1,783 | -1.48% | 3.1만 |
|---|
| 2025.11.04 | ₩1,757 | ₩1,787 | ₩1,743 | ₩1,783 | +1.53% | 6.4만 |
|---|
| 2025.11.03 | ₩1,824 | ₩1,824 | ₩1,770 | ₩1,810 | -0.74% | 5.8만 |
|---|
| 2025.10.31 | ₩1,824 | ₩1,837 | ₩1,757 | ₩1,824 | 0.00% | 9.2만 |
|---|
| 2025.10.30 | ₩1,797 | ₩1,821 | ₩1,783 | ₩1,810 | +0.75% | 7.9만 |
|---|
| 2025.10.29 | ₩1,797 | ₩1,837 | ₩1,783 | ₩1,797 | 0.00% | 9.9만 |
|---|
| 2025.10.28 | ₩1,797 | ₩1,824 | ₩1,783 | ₩1,797 | 0.00% | 4.5만 |
|---|
| 2025.10.27 | ₩1,797 | ₩1,850 | ₩1,770 | ₩1,810 | +0.75% | 6.8만 |
|---|
| 2025.10.24 | ₩1,850 | ₩1,850 | ₩1,770 | ₩1,810 | -2.17% | 4.2만 |
|---|
| 2025.10.23 | ₩1,850 | ₩1,877 | ₩1,810 | ₩1,824 | -1.45% | 2.2만 |
|---|
| 2025.10.22 | ₩1,850 | ₩1,917 | ₩1,841 | ₩1,850 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩1,877 | ₩1,931 | ₩1,837 | ₩1,850 | -1.43% | 9.7만 |
|---|
| 2025.10.20 | ₩1,810 | ₩1,911 | ₩1,810 | ₩1,864 | +2.96% | 8만 |
|---|
| 2025.10.17 | ₩1,783 | ₩1,850 | ₩1,770 | ₩1,770 | -0.75% | 5.1만 |
|---|
| 2025.10.16 | ₩1,877 | ₩1,877 | ₩1,783 | ₩1,783 | -5.00% | 10.2만 |
|---|
| 2025.10.15 | ₩1,757 | ₩1,877 | ₩1,757 | ₩1,837 | +4.58% | 15만 |
|---|
| 2025.10.14 | ₩1,837 | ₩1,837 | ₩1,743 | ₩1,743 | -5.11% | 14.1만 |
|---|
| 2025.10.13 | ₩1,891 | ₩1,891 | ₩1,757 | ₩1,783 | -5.67% | 11만 |
|---|
| 2025.10.10 | ₩1,824 | ₩1,824 | ₩1,757 | ₩1,797 | -1.47% | 8.4만 |
|---|