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 | ₩2,012 | ₩2,173 | ₩2,012 | ₩2,146 | +6.67% | 9.4만 |
| 2026.10.08 | ₩1,959 | ₩2,034 | ₩1,959 | ₩1,985 | +1.37% | 14.9만 |
| 2026.10.07 | ₩1,959 | ₩2,039 | ₩1,930 | ₩1,985 | +1.37% | 5.5만 |
| 2026.10.06 | ₩1,985 | ₩2,039 | ₩1,932 | ₩1,999 | +0.68% | 13.4만 |
| 2026.10.05 | ₩2,066 | ₩2,106 | ₩1,959 | ₩1,972 | -4.55% | 10.6만 |
| 2026.10.02 | ₩2,039 | ₩2,093 | ₩1,972 | ₩2,066 | +1.32% | 17.8만 |
| 2026.10.01 | ₩1,771 | ₩2,039 | ₩1,717 | ₩2,012 | +13.64% | 50.4만 |
| 2026.09.30 | ₩2,086 | ₩2,086 | ₩1,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,771 |
| -15.11% |
| 228.7만 |
| 2026.09.29 | ₩2,737 | ₩2,875 | ₩2,683 | ₩2,723 | -0.49% | 8.5만 |
|---|
| 2026.09.28 | ₩2,562 | ₩2,938 | ₩2,562 | ₩2,710 | +5.76% | 6.6만 |
|---|
| 2026.09.25 | ₩2,589 | ₩2,737 | ₩2,589 | ₩2,603 | +0.52% | 4.9만 |
|---|
| 2026.09.24 | ₩2,683 | ₩2,737 | ₩2,468 | ₩2,562 | -4.50% | 59.6만 |
|---|
| 2026.09.23 | ₩2,696 | ₩2,764 | ₩2,643 | ₩2,710 | +0.50% | 7.1만 |
|---|
| 2026.09.22 | ₩2,643 | ₩2,817 | ₩2,643 | ₩2,683 | +1.52% | 10.1만 |
|---|
| 2026.09.21 | ₩2,730 | ₩2,800 | ₩2,629 | ₩2,683 | -1.72% | 4만 |
|---|
| 2026.09.18 | ₩2,750 | ₩2,817 | ₩2,616 | ₩2,750 | 0.00% | 36.2만 |
|---|
| 2026.09.17 | ₩2,884 | ₩2,884 | ₩2,696 | ₩2,764 | -4.19% | 6.4만 |
|---|
| 2026.09.16 | ₩2,871 | ₩2,929 | ₩2,750 | ₩2,764 | -3.74% | 6.6만 |
|---|
| 2026.09.15 | ₩2,871 | ₩2,978 | ₩2,804 | ₩2,871 | 0.00% | 7.7만 |
|---|
| 2026.09.14 | ₩2,992 | ₩3,112 | ₩2,845 | ₩2,925 | -2.24% | 5.7만 |
|---|
| 2026.09.11 | ₩3,166 | ₩3,260 | ₩3,005 | ₩3,059 | -3.39% | 6.8만 |
|---|
| 2026.09.10 | ₩3,032 | ₩3,468 | ₩3,012 | ₩3,166 | +4.42% | 18.2만 |
|---|
| 2026.09.09 | ₩3,247 | ₩3,340 | ₩3,059 | ₩3,072 | -5.37% | 13만 |
|---|
| 2026.09.08 | ₩3,595 | ₩3,707 | ₩3,260 | ₩3,260 | -9.33% | 25.5만 |
|---|
| 2026.09.04 | ₩3,340 | ₩3,676 | ₩3,340 | ₩3,434 | +2.81% | 13.9만 |
|---|
| 2026.09.03 | ₩3,367 | ₩3,542 | ₩3,208 | ₩3,314 | -1.59% | 7.7만 |
|---|
| 2026.09.02 | ₩3,260 | ₩3,555 | ₩3,260 | ₩3,367 | +3.29% | 8.6만 |
|---|
| 2026.09.01 | ₩3,421 | ₩3,421 | ₩3,139 | ₩3,273 | -4.31% | 9.1만 |
|---|
| 2026.08.31 | ₩3,434 | ₩3,555 | ₩3,179 | ₩3,448 | +0.39% | 9.8만 |
|---|
| 2026.08.28 | ₩3,206 | ₩3,782 | ₩3,206 | ₩3,434 | +7.11% | 30.5만 |
|---|
| 2026.08.27 | ₩3,099 | ₩3,381 | ₩3,086 | ₩3,179 | +2.60% | 12.9만 |
|---|
| 2026.08.26 | ₩3,045 | ₩3,153 | ₩2,951 | ₩3,072 | +0.88% | 9.1만 |
|---|
| 2026.08.25 | ₩2,978 | ₩3,111 | ₩2,925 | ₩3,005 | +0.90% | 8.3만 |
|---|
| 2026.08.24 | ₩2,898 | ₩2,951 | ₩2,723 | ₩2,938 | +1.39% | 11.7만 |
|---|
| 2026.08.21 | ₩2,482 | ₩2,951 | ₩2,482 | ₩2,898 | +16.76% | 14.2만 |
|---|
| 2026.08.20 | ₩2,442 | ₩2,603 | ₩2,375 | ₩2,482 | +1.65% | 7.9만 |
|---|
| 2026.08.19 | ₩2,647 | ₩2,647 | ₩2,375 | ₩2,428 | -8.26% | 15만 |
|---|
| 2026.08.18 | ₩2,495 | ₩2,549 | ₩2,442 | ₩2,495 | 0.00% | 6.6만 |
|---|
| 2026.08.17 | ₩2,670 | ₩2,784 | ₩2,509 | ₩2,509 | -6.03% | 11만 |
|---|
| 2026.08.14 | ₩2,683 | ₩2,831 | ₩2,549 | ₩2,670 | -0.50% | 17.8만 |
|---|
| 2026.08.13 | ₩2,737 | ₩2,898 | ₩2,643 | ₩2,643 | -3.43% | 5.7만 |
|---|
| 2026.08.12 | ₩2,589 | ₩2,754 | ₩2,570 | ₩2,656 | +2.59% | 3.5만 |
|---|
| 2026.08.11 | ₩2,670 | ₩2,790 | ₩2,522 | ₩2,576 | -3.52% | 14.6만 |
|---|
| 2026.08.10 | ₩2,750 | ₩2,777 | ₩2,549 | ₩2,670 | -2.93% | 9.3만 |
|---|
| 2026.08.07 | ₩2,750 | ₩2,864 | ₩2,710 | ₩2,750 | 0.00% | 6만 |
|---|
| 2026.08.06 | ₩2,683 | ₩2,760 | ₩2,549 | ₩2,710 | +1.00% | 4만 |
|---|
| 2026.08.05 | ₩2,549 | ₩2,871 | ₩2,522 | ₩2,723 | +6.84% | 12.8만 |
|---|
| 2026.08.04 | ₩2,670 | ₩2,723 | ₩2,509 | ₩2,509 | -6.03% | 12.2만 |
|---|
| 2026.08.03 | ₩2,670 | ₩2,750 | ₩2,495 | ₩2,683 | +0.50% | 8.5만 |
|---|
| 2026.07.31 | ₩2,750 | ₩2,750 | ₩2,576 | ₩2,603 | -5.37% | 6만 |
|---|
| 2026.07.30 | ₩2,656 | ₩2,743 | ₩2,576 | ₩2,683 | +1.01% | 6.7만 |
|---|
| 2026.07.29 | ₩2,804 | ₩3,032 | ₩2,616 | ₩2,670 | -4.78% | 10.2만 |
|---|
| 2026.07.28 | ₩3,086 | ₩3,179 | ₩2,723 | ₩2,817 | -8.70% | 6.9만 |
|---|
| 2026.07.27 | ₩2,925 | ₩3,139 | ₩2,898 | ₩3,059 | +4.59% | 10.4만 |
|---|
| 2026.07.24 | ₩2,750 | ₩2,925 | ₩2,643 | ₩2,857 | +3.90% | 12.8만 |
|---|
| 2026.07.23 | ₩2,764 | ₩2,965 | ₩2,616 | ₩2,804 | +1.46% | 11.7만 |
|---|
| 2026.07.22 | ₩3,086 | ₩3,099 | ₩2,785 | ₩2,925 | -5.22% | 11.9만 |
|---|
| 2026.07.21 | ₩3,059 | ₩3,198 | ₩2,884 | ₩3,099 | +1.32% | 5.3만 |
|---|
| 2026.07.20 | ₩3,032 | ₩3,045 | ₩2,819 | ₩2,911 | -3.98% | 15.6만 |
|---|
| 2026.07.17 | ₩3,112 | ₩3,233 | ₩2,844 | ₩2,884 | -7.33% | 8.4만 |
|---|
| 2026.07.16 | ₩3,153 | ₩3,338 | ₩3,086 | ₩3,153 | 0.00% | 8.4만 |
|---|
| 2026.07.15 | ₩3,233 | ₩3,408 | ₩3,072 | ₩3,139 | -2.90% | 8.8만 |
|---|
| 2026.07.14 | ₩3,112 | ₩3,408 | ₩3,018 | ₩3,220 | +3.45% | 21.8만 |
|---|
| 2026.07.13 | ₩2,857 | ₩3,475 | ₩2,831 | ₩3,032 | +6.10% | 27만 |
|---|
| 2026.07.10 | ₩3,072 | ₩3,169 | ₩2,884 | ₩2,992 | -2.62% | 12.5만 |
|---|
| 2026.07.09 | ₩3,233 | ₩3,394 | ₩3,045 | ₩3,045 | -5.81% | 14.8만 |
|---|
| 2026.07.08 | ₩3,153 | ₩3,361 | ₩3,027 | ₩3,287 | +4.26% | 18.2만 |
|---|
| 2026.07.07 | ₩3,609 | ₩3,622 | ₩3,112 | ₩3,139 | -13.01% | 43.9만 |
|---|
| 2026.07.06 | ₩4,186 | ₩4,347 | ₩3,609 | ₩3,703 | -11.54% | 48.9만 |
|---|
| 2026.07.02 | ₩5,031 | ₩5,161 | ₩4,132 | ₩4,226 | -16.00% | 58.7만 |
|---|
| 2026.07.01 | ₩4,508 | ₩5,312 | ₩4,467 | ₩5,071 | +12.50% | 62.7만 |
|---|
| 2026.06.30 | ₩4,280 | ₩4,682 | ₩4,025 | ₩4,400 | +2.82% | 48.1만 |
|---|
| 2026.06.29 | ₩3,703 | ₩4,253 | ₩3,662 | ₩4,239 | +14.49% | 33.3만 |
|---|
| 2026.06.26 | ₩3,622 | ₩3,823 | ₩3,340 | ₩3,703 | +2.22% | 23.4만 |
|---|
| 2026.06.25 | ₩3,676 | ₩3,958 | ₩3,622 | ₩3,636 | -1.09% | 32만 |
|---|
| 2026.06.24 | ₩3,582 | ₩3,858 | ₩3,421 | ₩3,743 | +4.49% | 28.5만 |
|---|
| 2026.06.23 | ₩3,676 | ₩3,756 | ₩3,476 | ₩3,582 | -2.55% | 12.6만 |
|---|
| 2026.06.22 | ₩3,676 | ₩3,810 | ₩3,461 | ₩3,689 | +0.36% | 28.5만 |
|---|
| 2026.06.18 | ₩3,461 | ₩3,756 | ₩3,314 | ₩3,662 | +5.81% | 38.6만 |
|---|
| 2026.06.17 | ₩3,367 | ₩3,555 | ₩3,196 | ₩3,528 | +4.78% | 20.2만 |
|---|
| 2026.06.16 | ₩2,871 | ₩3,461 | ₩2,777 | ₩3,408 | +18.69% | 38.6만 |
|---|
| 2026.06.15 | ₩3,005 | ₩3,126 | ₩2,804 | ₩2,898 | -3.57% | 31.6만 |
|---|
| 2026.06.12 | ₩2,898 | ₩3,354 | ₩2,898 | ₩3,005 | +3.70% | 90만 |
|---|
| 2026.06.11 | ₩2,361 | ₩2,965 | ₩2,307 | ₩2,844 | +20.45% | 57.9만 |
|---|
| 2026.06.10 | ₩2,603 | ₩2,817 | ₩2,388 | ₩2,388 | -8.25% | 29.2만 |
|---|
| 2026.06.09 | ₩2,214 | ₩2,764 | ₩2,191 | ₩2,589 | +16.97% | 56.8만 |
|---|
| 2026.06.08 | ₩2,187 | ₩2,294 | ₩2,120 | ₩2,187 | 0.00% | 51.5만 |
|---|
| 2026.06.05 | ₩1,865 | ₩2,267 | ₩1,865 | ₩2,079 | +11.51% | 42만 |
|---|
| 2026.06.04 | ₩1,838 | ₩1,878 | ₩1,772 | ₩1,865 | +1.46% | 5.3만 |
|---|
| 2026.06.03 | ₩1,771 | ₩1,845 | ₩1,744 | ₩1,811 | +2.27% | 5.6만 |
|---|
| 2026.06.02 | ₩1,811 | ₩1,878 | ₩1,811 | ₩1,838 | +1.48% | 6.4만 |
|---|
| 2026.06.01 | ₩1,838 | ₩1,865 | ₩1,757 | ₩1,865 | +1.46% | 4.6만 |
|---|
| 2026.05.29 | ₩1,838 | ₩1,854 | ₩1,798 | ₩1,838 | 0.00% | 4만 |
|---|
| 2026.05.28 | ₩1,784 | ₩1,878 | ₩1,784 | ₩1,865 | +4.51% | 5.8만 |
|---|
| 2026.05.27 | ₩1,774 | ₩1,845 | ₩1,774 | ₩1,838 | +3.63% | 3만 |
|---|
| 2026.05.26 | ₩1,798 | ₩1,838 | ₩1,757 | ₩1,771 | -1.49% | 3.6만 |
|---|
| 2026.05.22 | ₩1,744 | ₩1,811 | ₩1,744 | ₩1,798 | +3.08% | 1.5만 |
|---|
| 2026.05.21 | ₩1,824 | ₩1,865 | ₩1,757 | ₩1,784 | -2.21% | 2.2만 |
|---|
| 2026.05.20 | ₩1,811 | ₩1,865 | ₩1,728 | ₩1,838 | +1.48% | 3.7만 |
|---|
| 2026.05.19 | ₩1,744 | ₩1,851 | ₩1,704 | ₩1,811 | +3.85% | 6.1만 |
|---|
| 2026.05.18 | ₩1,690 | ₩1,771 | ₩1,690 | ₩1,731 | +2.38% | 3.7만 |
|---|
| 2026.05.15 | ₩1,784 | ₩1,784 | ₩1,731 | ₩1,731 | -3.01% | 2.8만 |
|---|
| 2026.05.14 | ₩1,798 | ₩1,865 | ₩1,717 | ₩1,757 | -2.24% | 8.3만 |
|---|
| 2026.05.13 | ₩1,824 | ₩1,878 | ₩1,771 | ₩1,811 | -0.74% | 11.8만 |
|---|
| 2026.05.12 | ₩1,838 | ₩1,838 | ₩1,744 | ₩1,784 | -2.92% | 5.3만 |
|---|
| 2026.05.11 | ₩1,744 | ₩1,838 | ₩1,731 | ₩1,798 | +3.08% | 5.3만 |
|---|
| 2026.05.08 | ₩1,717 | ₩1,771 | ₩1,704 | ₩1,717 | 0.00% | 5.8만 |
|---|
| 2026.05.07 | ₩1,677 | ₩1,757 | ₩1,677 | ₩1,704 | +1.60% | 9.2만 |
|---|
| 2026.05.06 | ₩1,690 | ₩1,798 | ₩1,637 | ₩1,677 | -0.79% | 10.4만 |
|---|
| 2026.05.05 | ₩1,677 | ₩1,731 | ₩1,677 | ₩1,704 | +1.60% | 4.3만 |
|---|
| 2026.05.04 | ₩1,664 | ₩1,808 | ₩1,664 | ₩1,677 | +0.81% | 10.1만 |
|---|
| 2026.05.01 | ₩1,744 | ₩1,784 | ₩1,664 | ₩1,664 | -4.62% | 18.1만 |
|---|
| 2026.04.30 | ₩1,704 | ₩1,824 | ₩1,677 | ₩1,704 | 0.00% | 20.9만 |
|---|
| 2026.04.29 | ₩1,690 | ₩1,731 | ₩1,650 | ₩1,664 | -1.59% | 4.7만 |
|---|
| 2026.04.28 | ₩1,704 | ₩1,757 | ₩1,664 | ₩1,731 | +1.57% | 3.2만 |
|---|
| 2026.04.27 | ₩1,664 | ₩1,784 | ₩1,664 | ₩1,690 | +1.61% | 4.6만 |
|---|
| 2026.04.24 | ₩1,677 | ₩1,811 | ₩1,650 | ₩1,650 | -1.60% | 8.5만 |
|---|
| 2026.04.23 | ₩1,717 | ₩1,850 | ₩1,717 | ₩1,744 | +1.56% | 6.6만 |
|---|
| 2026.04.22 | ₩1,731 | ₩1,798 | ₩1,677 | ₩1,744 | +0.78% | 12.7만 |
|---|
| 2026.04.21 | ₩1,704 | ₩1,744 | ₩1,664 | ₩1,717 | +0.79% | 5.2만 |
|---|
| 2026.04.20 | ₩1,664 | ₩1,724 | ₩1,664 | ₩1,664 | 0.00% | 4만 |
|---|
| 2026.04.17 | ₩1,610 | ₩1,724 | ₩1,610 | ₩1,690 | +5.00% | 6.3만 |
|---|
| 2026.04.16 | ₩1,623 | ₩1,677 | ₩1,583 | ₩1,637 | +0.83% | 6.6만 |
|---|
| 2026.04.15 | ₩1,664 | ₩1,731 | ₩1,623 | ₩1,637 | -1.61% | 8.3만 |
|---|
| 2026.04.14 | ₩1,623 | ₩1,717 | ₩1,610 | ₩1,717 | +5.79% | 5.7만 |
|---|
| 2026.04.13 | ₩1,650 | ₩1,664 | ₩1,610 | ₩1,623 | -1.63% | 4.9만 |
|---|
| 2026.04.10 | ₩1,757 | ₩1,798 | ₩1,637 | ₩1,690 | -3.82% | 8.1만 |
|---|
| 2026.04.09 | ₩1,650 | ₩1,831 | ₩1,650 | ₩1,757 | +6.50% | 5.7만 |
|---|
| 2026.04.08 | ₩1,664 | ₩1,771 | ₩1,623 | ₩1,677 | +0.81% | 6.2만 |
|---|
| 2026.04.07 | ₩1,623 | ₩1,674 | ₩1,610 | ₩1,623 | 0.00% | 2.7만 |
|---|
| 2026.04.06 | ₩1,623 | ₩1,664 | ₩1,610 | ₩1,623 | 0.00% | 3.1만 |
|---|
| 2026.04.02 | ₩1,637 | ₩1,705 | ₩1,623 | ₩1,637 | 0.00% | 1.7만 |
|---|
| 2026.04.01 | ₩1,650 | ₩1,757 | ₩1,623 | ₩1,664 | +0.81% | 4.2만 |
|---|
| 2026.03.31 | ₩1,623 | ₩1,677 | ₩1,610 | ₩1,677 | +3.31% | 5.3만 |
|---|
| 2026.03.30 | ₩1,717 | ₩1,731 | ₩1,623 | ₩1,637 | -4.69% | 3만 |
|---|
| 2026.03.27 | ₩1,664 | ₩1,690 | ₩1,650 | ₩1,677 | +0.81% | 4만 |
|---|
| 2026.03.26 | ₩1,704 | ₩1,731 | ₩1,664 | ₩1,690 | -0.79% | 2만 |
|---|
| 2026.03.25 | ₩1,690 | ₩1,865 | ₩1,664 | ₩1,704 | +0.79% | 12.4만 |
|---|
| 2026.03.24 | ₩1,664 | ₩1,744 | ₩1,664 | ₩1,664 | 0.00% | 3.5만 |
|---|
| 2026.03.23 | ₩1,664 | ₩1,704 | ₩1,623 | ₩1,690 | +1.61% | 5.1만 |
|---|
| 2026.03.20 | ₩1,731 | ₩1,757 | ₩1,664 | ₩1,664 | -3.88% | 6.3만 |
|---|
| 2026.03.19 | ₩1,704 | ₩1,731 | ₩1,664 | ₩1,731 | +1.57% | 3.5만 |
|---|
| 2026.03.18 | ₩1,878 | ₩1,918 | ₩1,690 | ₩1,717 | -8.57% | 11.8만 |
|---|
| 2026.03.17 | ₩1,784 | ₩1,972 | ₩1,771 | ₩1,771 | -0.75% | 8.4만 |
|---|
| 2026.03.16 | ₩1,717 | ₩1,874 | ₩1,717 | ₩1,757 | +2.34% | 6.5만 |
|---|
| 2026.03.13 | ₩1,945 | ₩1,971 | ₩1,717 | ₩1,717 | -11.72% | 16.6만 |
|---|
| 2026.03.12 | ₩2,079 | ₩2,094 | ₩1,952 | ₩1,959 | -5.81% | 10만 |
|---|
| 2026.03.11 | ₩1,932 | ₩2,012 | ₩1,878 | ₩2,012 | +4.17% | 7.2만 |
|---|
| 2026.03.10 | ₩1,972 | ₩2,065 | ₩1,959 | ₩1,972 | 0.00% | 7.2만 |
|---|
| 2026.03.09 | ₩2,106 | ₩2,106 | ₩1,972 | ₩1,999 | -5.10% | 17.8만 |
|---|
| 2026.03.06 | ₩2,012 | ₩2,079 | ₩1,918 | ₩1,999 | -0.67% | 11.3만 |
|---|
| 2026.03.05 | ₩2,012 | ₩2,079 | ₩1,918 | ₩1,945 | -3.33% | 14.9만 |
|---|
| 2026.03.04 | ₩1,959 | ₩2,146 | ₩1,918 | ₩1,945 | -0.68% | 15.9만 |
|---|
| 2026.03.03 | ₩1,945 | ₩2,053 | ₩1,784 | ₩1,945 | 0.00% | 14.9만 |
|---|
| 2026.03.02 | ₩1,757 | ₩2,106 | ₩1,757 | ₩1,945 | +10.69% | 45.9만 |
|---|
| 2026.02.27 | ₩1,690 | ₩1,744 | ₩1,690 | ₩1,704 | +0.79% | 1.8만 |
|---|
| 2026.02.26 | ₩1,744 | ₩1,751 | ₩1,688 | ₩1,704 | -2.31% | 5.9만 |
|---|
| 2026.02.25 | ₩1,690 | ₩1,771 | ₩1,690 | ₩1,690 | 0.00% | 5.4만 |
|---|
| 2026.02.24 | ₩1,637 | ₩1,757 | ₩1,610 | ₩1,704 | +4.10% | 12.1만 |
|---|
| 2026.02.23 | ₩1,637 | ₩1,690 | ₩1,637 | ₩1,637 | 0.00% | 2.9만 |
|---|
| 2026.02.20 | ₩1,650 | ₩1,704 | ₩1,637 | ₩1,650 | 0.00% | 3.4만 |
|---|
| 2026.02.19 | ₩1,677 | ₩1,704 | ₩1,650 | ₩1,677 | 0.00% | 4.3만 |
|---|
| 2026.02.18 | ₩1,596 | ₩1,717 | ₩1,596 | ₩1,664 | +4.20% | 8만 |
|---|
| 2026.02.17 | ₩1,690 | ₩1,690 | ₩1,575 | ₩1,596 | -5.56% | 5.1만 |
|---|
| 2026.02.13 | ₩1,596 | ₩1,610 | ₩1,570 | ₩1,610 | +0.84% | 1.8만 |
|---|
| 2026.02.12 | ₩1,610 | ₩1,650 | ₩1,596 | ₩1,610 | 0.00% | 3.8만 |
|---|
| 2026.02.11 | ₩1,610 | ₩1,664 | ₩1,606 | ₩1,610 | 0.00% | 3.5만 |
|---|
| 2026.02.10 | ₩1,677 | ₩1,677 | ₩1,556 | ₩1,610 | -4.00% | 10.6만 |
|---|
| 2026.02.09 | ₩1,637 | ₩1,704 | ₩1,583 | ₩1,664 | +1.64% | 4.8만 |
|---|
| 2026.02.06 | ₩1,637 | ₩1,704 | ₩1,610 | ₩1,637 | 0.00% | 10.3만 |
|---|
| 2026.02.05 | ₩1,637 | ₩1,664 | ₩1,556 | ₩1,583 | -3.28% | 12.7만 |
|---|
| 2026.02.04 | ₩1,570 | ₩1,610 | ₩1,556 | ₩1,596 | +1.71% | 6.5만 |
|---|
| 2026.02.03 | ₩1,570 | ₩1,596 | ₩1,543 | ₩1,556 | -0.85% | 8.7만 |
|---|
| 2026.02.02 | ₩1,556 | ₩1,596 | ₩1,556 | ₩1,583 | +1.72% | 7.2만 |
|---|
| 2026.01.30 | ₩1,664 | ₩1,664 | ₩1,529 | ₩1,556 | -6.45% | 5.4만 |
|---|
| 2026.01.29 | ₩1,623 | ₩1,623 | ₩1,556 | ₩1,583 | -2.48% | 3.7만 |
|---|
| 2026.01.28 | ₩1,664 | ₩1,677 | ₩1,566 | ₩1,637 | -1.61% | 10.6만 |
|---|
| 2026.01.27 | ₩1,583 | ₩1,610 | ₩1,556 | ₩1,610 | +1.69% | 3.6만 |
|---|
| 2026.01.26 | ₩1,650 | ₩1,650 | ₩1,529 | ₩1,610 | -2.44% | 8.8만 |
|---|
| 2026.01.23 | ₩1,623 | ₩1,677 | ₩1,610 | ₩1,623 | 0.00% | 9.7만 |
|---|
| 2026.01.22 | ₩1,596 | ₩1,664 | ₩1,596 | ₩1,610 | +0.84% | 12만 |
|---|
| 2026.01.21 | ₩1,637 | ₩1,717 | ₩1,610 | ₩1,610 | -1.64% | 12만 |
|---|
| 2026.01.20 | ₩1,637 | ₩1,720 | ₩1,637 | ₩1,637 | 0.00% | 9.9만 |
|---|
| 2026.01.16 | ₩1,677 | ₩1,704 | ₩1,637 | ₩1,664 | -0.80% | 4.6만 |
|---|
| 2026.01.15 | ₩1,717 | ₩1,717 | ₩1,637 | ₩1,664 | -3.12% | 3.8만 |
|---|
| 2026.01.14 | ₩1,677 | ₩1,771 | ₩1,651 | ₩1,717 | +2.40% | 11만 |
|---|
| 2026.01.13 | ₩1,664 | ₩1,674 | ₩1,610 | ₩1,664 | 0.00% | 4.9만 |
|---|
| 2026.01.12 | ₩1,731 | ₩1,731 | ₩1,637 | ₩1,664 | -3.88% | 4.7만 |
|---|
| 2026.01.09 | ₩1,690 | ₩1,744 | ₩1,664 | ₩1,717 | +1.59% | 6.7만 |
|---|
| 2026.01.08 | ₩1,744 | ₩1,749 | ₩1,637 | ₩1,637 | -6.15% | 6.4만 |
|---|
| 2026.01.07 | ₩1,717 | ₩1,771 | ₩1,690 | ₩1,744 | +1.56% | 8.5만 |
|---|
| 2026.01.06 | ₩1,704 | ₩1,798 | ₩1,704 | ₩1,704 | 0.00% | 8.7만 |
|---|
| 2026.01.05 | ₩1,717 | ₩1,798 | ₩1,704 | ₩1,704 | -0.78% | 12.6만 |
|---|
| 2026.01.02 | ₩1,570 | ₩1,731 | ₩1,570 | ₩1,690 | +7.69% | 10.1만 |
|---|
| 2025.12.31 | ₩1,583 | ₩1,596 | ₩1,503 | ₩1,583 | 0.00% | 28.7만 |
|---|
| 2025.12.30 | ₩1,596 | ₩1,717 | ₩1,556 | ₩1,570 | -1.68% | 14.1만 |
|---|
| 2025.12.29 | ₩1,610 | ₩1,664 | ₩1,563 | ₩1,596 | -0.83% | 29만 |
|---|
| 2025.12.26 | ₩1,556 | ₩1,731 | ₩1,556 | ₩1,610 | +3.45% | 8.8만 |
|---|
| 2025.12.24 | ₩1,543 | ₩1,623 | ₩1,543 | ₩1,583 | +2.61% | 7.6만 |
|---|
| 2025.12.23 | ₩1,623 | ₩1,677 | ₩1,543 | ₩1,570 | -3.31% | 11.2만 |
|---|
| 2025.12.22 | ₩1,637 | ₩1,684 | ₩1,610 | ₩1,610 | -1.64% | 10.6만 |
|---|
| 2025.12.19 | ₩1,690 | ₩1,798 | ₩1,650 | ₩1,650 | -2.38% | 52.6만 |
|---|
| 2025.12.18 | ₩1,677 | ₩1,811 | ₩1,637 | ₩1,664 | -0.80% | 9.3만 |
|---|
| 2025.12.17 | ₩1,664 | ₩1,717 | ₩1,623 | ₩1,637 | -1.61% | 8.3만 |
|---|
| 2025.12.16 | ₩1,650 | ₩1,798 | ₩1,623 | ₩1,650 | 0.00% | 8.5만 |
|---|
| 2025.12.15 | ₩1,838 | ₩1,972 | ₩1,650 | ₩1,650 | -10.22% | 54.8만 |
|---|
| 2025.12.12 | ₩2,012 | ₩2,066 | ₩1,925 | ₩1,959 | -2.67% | 13.6만 |
|---|
| 2025.12.11 | ₩2,053 | ₩2,146 | ₩1,945 | ₩1,999 | -2.61% | 16.7만 |
|---|
| 2025.12.10 | ₩1,999 | ₩2,100 | ₩1,972 | ₩2,053 | +2.68% | 17.4만 |
|---|
| 2025.12.09 | ₩1,892 | ₩2,106 | ₩1,851 | ₩2,079 | +9.93% | 47.8만 |
|---|
| 2025.12.08 | ₩1,677 | ₩1,865 | ₩1,637 | ₩1,798 | +7.20% | 45.3만 |
|---|
| 2025.12.05 | ₩1,677 | ₩1,690 | ₩1,623 | ₩1,650 | -1.60% | 3.7만 |
|---|
| 2025.12.04 | ₩1,664 | ₩1,690 | ₩1,637 | ₩1,637 | -1.61% | 3.6만 |
|---|
| 2025.12.03 | ₩1,650 | ₩1,677 | ₩1,610 | ₩1,677 | +1.63% | 7.1만 |
|---|
| 2025.12.02 | ₩1,731 | ₩1,731 | ₩1,650 | ₩1,650 | -4.65% | 7.1만 |
|---|
| 2025.12.01 | ₩1,596 | ₩1,690 | ₩1,596 | ₩1,637 | +2.52% | 14.8만 |
|---|
| 2025.11.28 | ₩1,637 | ₩1,664 | ₩1,583 | ₩1,583 | -3.28% | 10.1만 |
|---|
| 2025.11.26 | ₩1,596 | ₩1,690 | ₩1,570 | ₩1,637 | +2.52% | 20.8만 |
|---|
| 2025.11.25 | ₩1,664 | ₩1,664 | ₩1,610 | ₩1,623 | -2.42% | 2.4만 |
|---|
| 2025.11.24 | ₩1,664 | ₩1,664 | ₩1,637 | ₩1,664 | 0.00% | 4만 |
|---|
| 2025.11.21 | ₩1,717 | ₩1,717 | ₩1,596 | ₩1,664 | -3.12% | 6.8만 |
|---|
| 2025.11.20 | ₩1,704 | ₩1,717 | ₩1,610 | ₩1,664 | -2.36% | 6.9만 |
|---|
| 2025.11.19 | ₩1,704 | ₩1,717 | ₩1,596 | ₩1,664 | -2.36% | 3.8만 |
|---|
| 2025.11.18 | ₩1,610 | ₩1,677 | ₩1,596 | ₩1,650 | +2.50% | 12.2만 |
|---|
| 2025.11.17 | ₩1,650 | ₩1,731 | ₩1,610 | ₩1,637 | -0.81% | 10.6만 |
|---|
| 2025.11.14 | ₩1,664 | ₩1,717 | ₩1,610 | ₩1,637 | -1.61% | 31.8만 |
|---|
| 2025.11.13 | ₩1,706 | ₩1,744 | ₩1,664 | ₩1,690 | -0.94% | 17.5만 |
|---|
| 2025.11.12 | ₩1,690 | ₩1,731 | ₩1,690 | ₩1,704 | +0.79% | 5.5만 |
|---|
| 2025.11.11 | ₩1,737 | ₩1,771 | ₩1,692 | ₩1,704 | -1.93% | 1.7만 |
|---|
| 2025.11.10 | ₩1,731 | ₩1,744 | ₩1,717 | ₩1,744 | +0.78% | 1.8만 |
|---|
| 2025.11.07 | ₩1,744 | ₩1,757 | ₩1,637 | ₩1,731 | -0.77% | 13.3만 |
|---|
| 2025.11.06 | ₩1,757 | ₩1,771 | ₩1,690 | ₩1,741 | -0.92% | 14.9만 |
|---|
| 2025.11.05 | ₩1,811 | ₩1,824 | ₩1,784 | ₩1,784 | -1.48% | 3.1만 |
|---|
| 2025.11.04 | ₩1,757 | ₩1,788 | ₩1,744 | ₩1,784 | +1.53% | 6.4만 |
|---|
| 2025.11.03 | ₩1,824 | ₩1,824 | ₩1,771 | ₩1,811 | -0.74% | 5.8만 |
|---|
| 2025.10.31 | ₩1,824 | ₩1,838 | ₩1,757 | ₩1,824 | 0.00% | 9.2만 |
|---|
| 2025.10.30 | ₩1,798 | ₩1,822 | ₩1,784 | ₩1,811 | +0.75% | 7.9만 |
|---|
| 2025.10.29 | ₩1,798 | ₩1,838 | ₩1,784 | ₩1,798 | 0.00% | 9.9만 |
|---|
| 2025.10.28 | ₩1,798 | ₩1,824 | ₩1,784 | ₩1,798 | 0.00% | 4.5만 |
|---|
| 2025.10.27 | ₩1,798 | ₩1,851 | ₩1,771 | ₩1,811 | +0.75% | 6.8만 |
|---|
| 2025.10.24 | ₩1,851 | ₩1,851 | ₩1,771 | ₩1,811 | -2.17% | 4.2만 |
|---|
| 2025.10.23 | ₩1,851 | ₩1,878 | ₩1,811 | ₩1,824 | -1.45% | 2.2만 |
|---|
| 2025.10.22 | ₩1,851 | ₩1,918 | ₩1,842 | ₩1,851 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩1,878 | ₩1,932 | ₩1,838 | ₩1,851 | -1.43% | 9.7만 |
|---|
| 2025.10.20 | ₩1,811 | ₩1,912 | ₩1,811 | ₩1,865 | +2.96% | 8만 |
|---|
| 2025.10.17 | ₩1,784 | ₩1,851 | ₩1,771 | ₩1,771 | -0.75% | 5.1만 |
|---|
| 2025.10.16 | ₩1,878 | ₩1,878 | ₩1,784 | ₩1,784 | -5.00% | 10.2만 |
|---|
| 2025.10.15 | ₩1,757 | ₩1,878 | ₩1,757 | ₩1,838 | +4.58% | 15만 |
|---|
| 2025.10.14 | ₩1,838 | ₩1,838 | ₩1,744 | ₩1,744 | -5.11% | 14.1만 |
|---|
| 2025.10.13 | ₩1,892 | ₩1,892 | ₩1,757 | ₩1,784 | -5.67% | 11만 |
|---|
| 2025.10.10 | ₩1,824 | ₩1,824 | ₩1,757 | ₩1,798 | -1.47% | 8.4만 |
|---|