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 | ₩2,008 | ₩2,169 | ₩2,008 | ₩2,142 | +6.67% | 9.4만 |
| 2026.10.08 | ₩1,955 | ₩2,030 | ₩1,955 | ₩1,982 | +1.37% | 14.9만 |
| 2026.10.07 | ₩1,955 | ₩2,035 | ₩1,927 | ₩1,982 | +1.37% | 5.5만 |
| 2026.10.06 | ₩1,982 | ₩2,035 | ₩1,928 | ₩1,995 | +0.68% | 13.4만 |
| 2026.10.05 | ₩2,062 | ₩2,102 | ₩1,955 | ₩1,968 | -4.55% | 10.6만 |
| 2026.10.02 | ₩2,035 | ₩2,089 | ₩1,968 | ₩2,062 | +1.32% | 17.8만 |
| 2026.10.01 | ₩1,767 | ₩2,035 | ₩1,714 | ₩2,008 | +13.64% | 50.4만 |
| 2026.09.30 | ₩2,082 | ₩2,082 | ₩1,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,767 |
| -15.11% |
| 228.7만 |
| 2026.09.29 | ₩2,731 | ₩2,869 | ₩2,678 | ₩2,718 | -0.49% | 8.5만 |
|---|
| 2026.09.28 | ₩2,557 | ₩2,932 | ₩2,557 | ₩2,705 | +5.76% | 6.6만 |
|---|
| 2026.09.25 | ₩2,584 | ₩2,731 | ₩2,584 | ₩2,597 | +0.52% | 4.9만 |
|---|
| 2026.09.24 | ₩2,678 | ₩2,731 | ₩2,464 | ₩2,557 | -4.50% | 59.6만 |
|---|
| 2026.09.23 | ₩2,691 | ₩2,758 | ₩2,638 | ₩2,705 | +0.50% | 7.1만 |
|---|
| 2026.09.22 | ₩2,638 | ₩2,812 | ₩2,638 | ₩2,678 | +1.52% | 10.1만 |
|---|
| 2026.09.21 | ₩2,725 | ₩2,794 | ₩2,624 | ₩2,678 | -1.72% | 4만 |
|---|
| 2026.09.18 | ₩2,745 | ₩2,812 | ₩2,611 | ₩2,745 | 0.00% | 36.2만 |
|---|
| 2026.09.17 | ₩2,879 | ₩2,879 | ₩2,691 | ₩2,758 | -4.19% | 6.4만 |
|---|
| 2026.09.16 | ₩2,865 | ₩2,923 | ₩2,745 | ₩2,758 | -3.74% | 6.6만 |
|---|
| 2026.09.15 | ₩2,865 | ₩2,972 | ₩2,798 | ₩2,865 | 0.00% | 7.7만 |
|---|
| 2026.09.14 | ₩2,986 | ₩3,106 | ₩2,840 | ₩2,919 | -2.24% | 5.7만 |
|---|
| 2026.09.11 | ₩3,160 | ₩3,253 | ₩2,999 | ₩3,053 | -3.39% | 6.8만 |
|---|
| 2026.09.10 | ₩3,026 | ₩3,461 | ₩3,006 | ₩3,160 | +4.42% | 18.2만 |
|---|
| 2026.09.09 | ₩3,240 | ₩3,334 | ₩3,053 | ₩3,066 | -5.37% | 13만 |
|---|
| 2026.09.08 | ₩3,588 | ₩3,699 | ₩3,253 | ₩3,253 | -9.33% | 25.5만 |
|---|
| 2026.09.04 | ₩3,334 | ₩3,669 | ₩3,334 | ₩3,428 | +2.81% | 13.9만 |
|---|
| 2026.09.03 | ₩3,361 | ₩3,535 | ₩3,201 | ₩3,307 | -1.59% | 7.7만 |
|---|
| 2026.09.02 | ₩3,253 | ₩3,548 | ₩3,253 | ₩3,361 | +3.29% | 8.6만 |
|---|
| 2026.09.01 | ₩3,414 | ₩3,414 | ₩3,133 | ₩3,267 | -4.31% | 9.1만 |
|---|
| 2026.08.31 | ₩3,428 | ₩3,548 | ₩3,173 | ₩3,441 | +0.39% | 9.8만 |
|---|
| 2026.08.28 | ₩3,200 | ₩3,774 | ₩3,200 | ₩3,428 | +7.11% | 30.5만 |
|---|
| 2026.08.27 | ₩3,093 | ₩3,374 | ₩3,079 | ₩3,173 | +2.60% | 12.9만 |
|---|
| 2026.08.26 | ₩3,039 | ₩3,146 | ₩2,946 | ₩3,066 | +0.88% | 9.1만 |
|---|
| 2026.08.25 | ₩2,972 | ₩3,105 | ₩2,919 | ₩2,999 | +0.90% | 8.3만 |
|---|
| 2026.08.24 | ₩2,892 | ₩2,946 | ₩2,718 | ₩2,932 | +1.39% | 11.7만 |
|---|
| 2026.08.21 | ₩2,477 | ₩2,946 | ₩2,477 | ₩2,892 | +16.76% | 14.2만 |
|---|
| 2026.08.20 | ₩2,437 | ₩2,597 | ₩2,370 | ₩2,477 | +1.65% | 7.9만 |
|---|
| 2026.08.19 | ₩2,642 | ₩2,642 | ₩2,370 | ₩2,423 | -8.26% | 15만 |
|---|
| 2026.08.18 | ₩2,490 | ₩2,544 | ₩2,437 | ₩2,490 | 0.00% | 6.6만 |
|---|
| 2026.08.17 | ₩2,664 | ₩2,778 | ₩2,504 | ₩2,504 | -6.03% | 11만 |
|---|
| 2026.08.14 | ₩2,678 | ₩2,825 | ₩2,544 | ₩2,664 | -0.50% | 17.8만 |
|---|
| 2026.08.13 | ₩2,731 | ₩2,892 | ₩2,638 | ₩2,638 | -3.43% | 5.7만 |
|---|
| 2026.08.12 | ₩2,584 | ₩2,749 | ₩2,565 | ₩2,651 | +2.59% | 3.5만 |
|---|
| 2026.08.11 | ₩2,664 | ₩2,785 | ₩2,517 | ₩2,571 | -3.52% | 14.6만 |
|---|
| 2026.08.10 | ₩2,745 | ₩2,771 | ₩2,544 | ₩2,664 | -2.93% | 9.3만 |
|---|
| 2026.08.07 | ₩2,745 | ₩2,859 | ₩2,705 | ₩2,745 | 0.00% | 6만 |
|---|
| 2026.08.06 | ₩2,678 | ₩2,754 | ₩2,544 | ₩2,705 | +1.00% | 4만 |
|---|
| 2026.08.05 | ₩2,544 | ₩2,865 | ₩2,517 | ₩2,718 | +6.84% | 12.8만 |
|---|
| 2026.08.04 | ₩2,664 | ₩2,718 | ₩2,504 | ₩2,504 | -6.03% | 12.2만 |
|---|
| 2026.08.03 | ₩2,664 | ₩2,745 | ₩2,490 | ₩2,678 | +0.50% | 8.5만 |
|---|
| 2026.07.31 | ₩2,745 | ₩2,745 | ₩2,571 | ₩2,597 | -5.37% | 6만 |
|---|
| 2026.07.30 | ₩2,651 | ₩2,738 | ₩2,571 | ₩2,678 | +1.01% | 6.7만 |
|---|
| 2026.07.29 | ₩2,798 | ₩3,026 | ₩2,611 | ₩2,664 | -4.78% | 10.2만 |
|---|
| 2026.07.28 | ₩3,079 | ₩3,173 | ₩2,718 | ₩2,812 | -8.70% | 6.9만 |
|---|
| 2026.07.27 | ₩2,919 | ₩3,133 | ₩2,892 | ₩3,053 | +4.59% | 10.4만 |
|---|
| 2026.07.24 | ₩2,745 | ₩2,919 | ₩2,638 | ₩2,852 | +3.90% | 12.8만 |
|---|
| 2026.07.23 | ₩2,758 | ₩2,959 | ₩2,611 | ₩2,798 | +1.46% | 11.7만 |
|---|
| 2026.07.22 | ₩3,079 | ₩3,093 | ₩2,780 | ₩2,919 | -5.22% | 11.9만 |
|---|
| 2026.07.21 | ₩3,053 | ₩3,192 | ₩2,879 | ₩3,093 | +1.32% | 5.3만 |
|---|
| 2026.07.20 | ₩3,026 | ₩3,039 | ₩2,813 | ₩2,905 | -3.98% | 15.6만 |
|---|
| 2026.07.17 | ₩3,106 | ₩3,227 | ₩2,838 | ₩2,879 | -7.33% | 8.4만 |
|---|
| 2026.07.16 | ₩3,146 | ₩3,331 | ₩3,079 | ₩3,146 | 0.00% | 8.4만 |
|---|
| 2026.07.15 | ₩3,227 | ₩3,401 | ₩3,066 | ₩3,133 | -2.90% | 8.8만 |
|---|
| 2026.07.14 | ₩3,106 | ₩3,401 | ₩3,012 | ₩3,213 | +3.45% | 21.8만 |
|---|
| 2026.07.13 | ₩2,852 | ₩3,468 | ₩2,825 | ₩3,026 | +6.10% | 27만 |
|---|
| 2026.07.10 | ₩3,066 | ₩3,162 | ₩2,879 | ₩2,986 | -2.62% | 12.5만 |
|---|
| 2026.07.09 | ₩3,227 | ₩3,387 | ₩3,039 | ₩3,039 | -5.81% | 14.8만 |
|---|
| 2026.07.08 | ₩3,146 | ₩3,354 | ₩3,021 | ₩3,280 | +4.26% | 18.2만 |
|---|
| 2026.07.07 | ₩3,602 | ₩3,615 | ₩3,106 | ₩3,133 | -13.01% | 43.9만 |
|---|
| 2026.07.06 | ₩4,177 | ₩4,338 | ₩3,602 | ₩3,695 | -11.54% | 48.9만 |
|---|
| 2026.07.02 | ₩5,021 | ₩5,151 | ₩4,124 | ₩4,217 | -16.00% | 58.7만 |
|---|
| 2026.07.01 | ₩4,499 | ₩5,302 | ₩4,458 | ₩5,061 | +12.50% | 62.7만 |
|---|
| 2026.06.30 | ₩4,271 | ₩4,673 | ₩4,017 | ₩4,392 | +2.82% | 48.1만 |
|---|
| 2026.06.29 | ₩3,695 | ₩4,244 | ₩3,655 | ₩4,231 | +14.49% | 33.3만 |
|---|
| 2026.06.26 | ₩3,615 | ₩3,816 | ₩3,334 | ₩3,695 | +2.22% | 23.4만 |
|---|
| 2026.06.25 | ₩3,669 | ₩3,950 | ₩3,615 | ₩3,628 | -1.09% | 32만 |
|---|
| 2026.06.24 | ₩3,575 | ₩3,851 | ₩3,414 | ₩3,735 | +4.49% | 28.5만 |
|---|
| 2026.06.23 | ₩3,669 | ₩3,749 | ₩3,469 | ₩3,575 | -2.55% | 12.6만 |
|---|
| 2026.06.22 | ₩3,669 | ₩3,802 | ₩3,454 | ₩3,682 | +0.36% | 28.5만 |
|---|
| 2026.06.18 | ₩3,454 | ₩3,749 | ₩3,307 | ₩3,655 | +5.81% | 38.6만 |
|---|
| 2026.06.17 | ₩3,361 | ₩3,548 | ₩3,189 | ₩3,521 | +4.78% | 20.2만 |
|---|
| 2026.06.16 | ₩2,865 | ₩3,454 | ₩2,771 | ₩3,401 | +18.69% | 38.6만 |
|---|
| 2026.06.15 | ₩2,999 | ₩3,120 | ₩2,798 | ₩2,892 | -3.57% | 31.6만 |
|---|
| 2026.06.12 | ₩2,892 | ₩3,347 | ₩2,892 | ₩2,999 | +3.70% | 90만 |
|---|
| 2026.06.11 | ₩2,356 | ₩2,959 | ₩2,303 | ₩2,838 | +20.45% | 57.9만 |
|---|
| 2026.06.10 | ₩2,597 | ₩2,812 | ₩2,383 | ₩2,383 | -8.25% | 29.2만 |
|---|
| 2026.06.09 | ₩2,209 | ₩2,758 | ₩2,186 | ₩2,584 | +16.97% | 56.8만 |
|---|
| 2026.06.08 | ₩2,182 | ₩2,289 | ₩2,115 | ₩2,182 | 0.00% | 51.5만 |
|---|
| 2026.06.05 | ₩1,861 | ₩2,263 | ₩1,861 | ₩2,075 | +11.51% | 42만 |
|---|
| 2026.06.04 | ₩1,834 | ₩1,874 | ₩1,769 | ₩1,861 | +1.46% | 5.3만 |
|---|
| 2026.06.03 | ₩1,767 | ₩1,841 | ₩1,741 | ₩1,807 | +2.27% | 5.6만 |
|---|
| 2026.06.02 | ₩1,807 | ₩1,874 | ₩1,807 | ₩1,834 | +1.48% | 6.4만 |
|---|
| 2026.06.01 | ₩1,834 | ₩1,861 | ₩1,754 | ₩1,861 | +1.46% | 4.6만 |
|---|
| 2026.05.29 | ₩1,834 | ₩1,850 | ₩1,794 | ₩1,834 | 0.00% | 4만 |
|---|
| 2026.05.28 | ₩1,781 | ₩1,874 | ₩1,781 | ₩1,861 | +4.51% | 5.8만 |
|---|
| 2026.05.27 | ₩1,770 | ₩1,841 | ₩1,770 | ₩1,834 | +3.63% | 3만 |
|---|
| 2026.05.26 | ₩1,794 | ₩1,834 | ₩1,754 | ₩1,767 | -1.49% | 3.6만 |
|---|
| 2026.05.22 | ₩1,741 | ₩1,807 | ₩1,741 | ₩1,794 | +3.08% | 1.5만 |
|---|
| 2026.05.21 | ₩1,821 | ₩1,861 | ₩1,754 | ₩1,781 | -2.21% | 2.2만 |
|---|
| 2026.05.20 | ₩1,807 | ₩1,861 | ₩1,724 | ₩1,834 | +1.48% | 3.7만 |
|---|
| 2026.05.19 | ₩1,741 | ₩1,848 | ₩1,700 | ₩1,807 | +3.85% | 6.1만 |
|---|
| 2026.05.18 | ₩1,687 | ₩1,767 | ₩1,687 | ₩1,727 | +2.38% | 3.7만 |
|---|
| 2026.05.15 | ₩1,781 | ₩1,781 | ₩1,727 | ₩1,727 | -3.01% | 2.8만 |
|---|
| 2026.05.14 | ₩1,794 | ₩1,861 | ₩1,714 | ₩1,754 | -2.24% | 8.3만 |
|---|
| 2026.05.13 | ₩1,821 | ₩1,874 | ₩1,767 | ₩1,807 | -0.74% | 11.8만 |
|---|
| 2026.05.12 | ₩1,834 | ₩1,834 | ₩1,741 | ₩1,781 | -2.92% | 5.3만 |
|---|
| 2026.05.11 | ₩1,741 | ₩1,834 | ₩1,727 | ₩1,794 | +3.08% | 5.3만 |
|---|
| 2026.05.08 | ₩1,714 | ₩1,767 | ₩1,700 | ₩1,714 | 0.00% | 5.8만 |
|---|
| 2026.05.07 | ₩1,674 | ₩1,754 | ₩1,674 | ₩1,700 | +1.60% | 9.2만 |
|---|
| 2026.05.06 | ₩1,687 | ₩1,794 | ₩1,633 | ₩1,674 | -0.79% | 10.4만 |
|---|
| 2026.05.05 | ₩1,674 | ₩1,727 | ₩1,674 | ₩1,700 | +1.60% | 4.3만 |
|---|
| 2026.05.04 | ₩1,660 | ₩1,805 | ₩1,660 | ₩1,674 | +0.81% | 10.1만 |
|---|
| 2026.05.01 | ₩1,741 | ₩1,781 | ₩1,660 | ₩1,660 | -4.62% | 18.1만 |
|---|
| 2026.04.30 | ₩1,700 | ₩1,821 | ₩1,674 | ₩1,700 | 0.00% | 20.9만 |
|---|
| 2026.04.29 | ₩1,687 | ₩1,727 | ₩1,647 | ₩1,660 | -1.59% | 4.7만 |
|---|
| 2026.04.28 | ₩1,700 | ₩1,754 | ₩1,660 | ₩1,727 | +1.57% | 3.2만 |
|---|
| 2026.04.27 | ₩1,660 | ₩1,781 | ₩1,660 | ₩1,687 | +1.61% | 4.6만 |
|---|
| 2026.04.24 | ₩1,674 | ₩1,807 | ₩1,647 | ₩1,647 | -1.60% | 8.5만 |
|---|
| 2026.04.23 | ₩1,714 | ₩1,846 | ₩1,714 | ₩1,741 | +1.56% | 6.6만 |
|---|
| 2026.04.22 | ₩1,727 | ₩1,794 | ₩1,674 | ₩1,741 | +0.78% | 12.7만 |
|---|
| 2026.04.21 | ₩1,700 | ₩1,741 | ₩1,660 | ₩1,714 | +0.79% | 5.2만 |
|---|
| 2026.04.20 | ₩1,660 | ₩1,720 | ₩1,660 | ₩1,660 | 0.00% | 4만 |
|---|
| 2026.04.17 | ₩1,607 | ₩1,720 | ₩1,607 | ₩1,687 | +5.00% | 6.3만 |
|---|
| 2026.04.16 | ₩1,620 | ₩1,674 | ₩1,580 | ₩1,633 | +0.83% | 6.6만 |
|---|
| 2026.04.15 | ₩1,660 | ₩1,727 | ₩1,620 | ₩1,633 | -1.61% | 8.3만 |
|---|
| 2026.04.14 | ₩1,620 | ₩1,714 | ₩1,607 | ₩1,714 | +5.79% | 5.7만 |
|---|
| 2026.04.13 | ₩1,647 | ₩1,660 | ₩1,607 | ₩1,620 | -1.63% | 4.9만 |
|---|
| 2026.04.10 | ₩1,754 | ₩1,794 | ₩1,633 | ₩1,687 | -3.82% | 8.1만 |
|---|
| 2026.04.09 | ₩1,647 | ₩1,828 | ₩1,647 | ₩1,754 | +6.50% | 5.7만 |
|---|
| 2026.04.08 | ₩1,660 | ₩1,767 | ₩1,620 | ₩1,674 | +0.81% | 6.2만 |
|---|
| 2026.04.07 | ₩1,620 | ₩1,671 | ₩1,607 | ₩1,620 | 0.00% | 2.7만 |
|---|
| 2026.04.06 | ₩1,620 | ₩1,660 | ₩1,607 | ₩1,620 | 0.00% | 3.1만 |
|---|
| 2026.04.02 | ₩1,633 | ₩1,702 | ₩1,620 | ₩1,633 | 0.00% | 1.7만 |
|---|
| 2026.04.01 | ₩1,647 | ₩1,754 | ₩1,620 | ₩1,660 | +0.81% | 4.2만 |
|---|
| 2026.03.31 | ₩1,620 | ₩1,674 | ₩1,607 | ₩1,674 | +3.31% | 5.3만 |
|---|
| 2026.03.30 | ₩1,714 | ₩1,727 | ₩1,620 | ₩1,633 | -4.69% | 3만 |
|---|
| 2026.03.27 | ₩1,660 | ₩1,687 | ₩1,647 | ₩1,674 | +0.81% | 4만 |
|---|
| 2026.03.26 | ₩1,700 | ₩1,727 | ₩1,660 | ₩1,687 | -0.79% | 2만 |
|---|
| 2026.03.25 | ₩1,687 | ₩1,861 | ₩1,660 | ₩1,700 | +0.79% | 12.4만 |
|---|
| 2026.03.24 | ₩1,660 | ₩1,741 | ₩1,660 | ₩1,660 | 0.00% | 3.5만 |
|---|
| 2026.03.23 | ₩1,660 | ₩1,700 | ₩1,620 | ₩1,687 | +1.61% | 5.1만 |
|---|
| 2026.03.20 | ₩1,727 | ₩1,754 | ₩1,660 | ₩1,660 | -3.88% | 6.3만 |
|---|
| 2026.03.19 | ₩1,700 | ₩1,727 | ₩1,660 | ₩1,727 | +1.57% | 3.5만 |
|---|
| 2026.03.18 | ₩1,874 | ₩1,915 | ₩1,687 | ₩1,714 | -8.57% | 11.8만 |
|---|
| 2026.03.17 | ₩1,781 | ₩1,968 | ₩1,767 | ₩1,767 | -0.75% | 8.4만 |
|---|
| 2026.03.16 | ₩1,714 | ₩1,870 | ₩1,714 | ₩1,754 | +2.34% | 6.5만 |
|---|
| 2026.03.13 | ₩1,941 | ₩1,967 | ₩1,714 | ₩1,714 | -11.72% | 16.6만 |
|---|
| 2026.03.12 | ₩2,075 | ₩2,090 | ₩1,948 | ₩1,955 | -5.81% | 10만 |
|---|
| 2026.03.11 | ₩1,928 | ₩2,008 | ₩1,874 | ₩2,008 | +4.17% | 7.2만 |
|---|
| 2026.03.10 | ₩1,968 | ₩2,061 | ₩1,955 | ₩1,968 | 0.00% | 7.2만 |
|---|
| 2026.03.09 | ₩2,102 | ₩2,102 | ₩1,968 | ₩1,995 | -5.10% | 17.8만 |
|---|
| 2026.03.06 | ₩2,008 | ₩2,075 | ₩1,915 | ₩1,995 | -0.67% | 11.3만 |
|---|
| 2026.03.05 | ₩2,008 | ₩2,075 | ₩1,915 | ₩1,941 | -3.33% | 14.9만 |
|---|
| 2026.03.04 | ₩1,955 | ₩2,142 | ₩1,915 | ₩1,941 | -0.68% | 15.9만 |
|---|
| 2026.03.03 | ₩1,941 | ₩2,048 | ₩1,781 | ₩1,941 | 0.00% | 14.9만 |
|---|
| 2026.03.02 | ₩1,754 | ₩2,102 | ₩1,754 | ₩1,941 | +10.69% | 45.9만 |
|---|
| 2026.02.27 | ₩1,687 | ₩1,741 | ₩1,687 | ₩1,700 | +0.79% | 1.8만 |
|---|
| 2026.02.26 | ₩1,741 | ₩1,747 | ₩1,684 | ₩1,700 | -2.31% | 5.9만 |
|---|
| 2026.02.25 | ₩1,687 | ₩1,767 | ₩1,687 | ₩1,687 | 0.00% | 5.4만 |
|---|
| 2026.02.24 | ₩1,633 | ₩1,754 | ₩1,607 | ₩1,700 | +4.10% | 12.1만 |
|---|
| 2026.02.23 | ₩1,633 | ₩1,687 | ₩1,633 | ₩1,633 | 0.00% | 2.9만 |
|---|
| 2026.02.20 | ₩1,647 | ₩1,700 | ₩1,633 | ₩1,647 | 0.00% | 3.4만 |
|---|
| 2026.02.19 | ₩1,674 | ₩1,700 | ₩1,647 | ₩1,674 | 0.00% | 4.3만 |
|---|
| 2026.02.18 | ₩1,593 | ₩1,714 | ₩1,593 | ₩1,660 | +4.20% | 8만 |
|---|
| 2026.02.17 | ₩1,687 | ₩1,687 | ₩1,572 | ₩1,593 | -5.56% | 5.1만 |
|---|
| 2026.02.13 | ₩1,593 | ₩1,607 | ₩1,566 | ₩1,607 | +0.84% | 1.8만 |
|---|
| 2026.02.12 | ₩1,607 | ₩1,647 | ₩1,593 | ₩1,607 | 0.00% | 3.8만 |
|---|
| 2026.02.11 | ₩1,607 | ₩1,660 | ₩1,603 | ₩1,607 | 0.00% | 3.5만 |
|---|
| 2026.02.10 | ₩1,674 | ₩1,674 | ₩1,553 | ₩1,607 | -4.00% | 10.6만 |
|---|
| 2026.02.09 | ₩1,633 | ₩1,700 | ₩1,580 | ₩1,660 | +1.64% | 4.8만 |
|---|
| 2026.02.06 | ₩1,633 | ₩1,700 | ₩1,607 | ₩1,633 | 0.00% | 10.3만 |
|---|
| 2026.02.05 | ₩1,633 | ₩1,660 | ₩1,553 | ₩1,580 | -3.28% | 12.7만 |
|---|
| 2026.02.04 | ₩1,566 | ₩1,607 | ₩1,553 | ₩1,593 | +1.71% | 6.5만 |
|---|
| 2026.02.03 | ₩1,566 | ₩1,593 | ₩1,540 | ₩1,553 | -0.85% | 8.7만 |
|---|
| 2026.02.02 | ₩1,553 | ₩1,593 | ₩1,553 | ₩1,580 | +1.72% | 7.2만 |
|---|
| 2026.01.30 | ₩1,660 | ₩1,660 | ₩1,526 | ₩1,553 | -6.45% | 5.4만 |
|---|
| 2026.01.29 | ₩1,620 | ₩1,620 | ₩1,553 | ₩1,580 | -2.48% | 3.7만 |
|---|
| 2026.01.28 | ₩1,660 | ₩1,674 | ₩1,562 | ₩1,633 | -1.61% | 10.6만 |
|---|
| 2026.01.27 | ₩1,580 | ₩1,607 | ₩1,553 | ₩1,607 | +1.69% | 3.6만 |
|---|
| 2026.01.26 | ₩1,647 | ₩1,647 | ₩1,526 | ₩1,607 | -2.44% | 8.8만 |
|---|
| 2026.01.23 | ₩1,620 | ₩1,674 | ₩1,607 | ₩1,620 | 0.00% | 9.7만 |
|---|
| 2026.01.22 | ₩1,593 | ₩1,660 | ₩1,593 | ₩1,607 | +0.84% | 12만 |
|---|
| 2026.01.21 | ₩1,633 | ₩1,714 | ₩1,607 | ₩1,607 | -1.64% | 12만 |
|---|
| 2026.01.20 | ₩1,633 | ₩1,716 | ₩1,633 | ₩1,633 | 0.00% | 9.9만 |
|---|
| 2026.01.16 | ₩1,674 | ₩1,700 | ₩1,633 | ₩1,660 | -0.80% | 4.6만 |
|---|
| 2026.01.15 | ₩1,714 | ₩1,714 | ₩1,633 | ₩1,660 | -3.12% | 3.8만 |
|---|
| 2026.01.14 | ₩1,674 | ₩1,767 | ₩1,648 | ₩1,714 | +2.40% | 11만 |
|---|
| 2026.01.13 | ₩1,660 | ₩1,671 | ₩1,607 | ₩1,660 | 0.00% | 4.9만 |
|---|
| 2026.01.12 | ₩1,727 | ₩1,727 | ₩1,633 | ₩1,660 | -3.88% | 4.7만 |
|---|
| 2026.01.09 | ₩1,687 | ₩1,741 | ₩1,660 | ₩1,714 | +1.59% | 6.7만 |
|---|
| 2026.01.08 | ₩1,741 | ₩1,746 | ₩1,633 | ₩1,633 | -6.15% | 6.4만 |
|---|
| 2026.01.07 | ₩1,714 | ₩1,767 | ₩1,687 | ₩1,741 | +1.56% | 8.5만 |
|---|
| 2026.01.06 | ₩1,700 | ₩1,794 | ₩1,700 | ₩1,700 | 0.00% | 8.7만 |
|---|
| 2026.01.05 | ₩1,714 | ₩1,794 | ₩1,700 | ₩1,700 | -0.78% | 12.6만 |
|---|
| 2026.01.02 | ₩1,566 | ₩1,727 | ₩1,566 | ₩1,687 | +7.69% | 10.1만 |
|---|
| 2025.12.31 | ₩1,580 | ₩1,593 | ₩1,500 | ₩1,580 | 0.00% | 28.7만 |
|---|
| 2025.12.30 | ₩1,593 | ₩1,714 | ₩1,553 | ₩1,566 | -1.68% | 14.1만 |
|---|
| 2025.12.29 | ₩1,607 | ₩1,660 | ₩1,560 | ₩1,593 | -0.83% | 29만 |
|---|
| 2025.12.26 | ₩1,553 | ₩1,727 | ₩1,553 | ₩1,607 | +3.45% | 8.8만 |
|---|
| 2025.12.24 | ₩1,540 | ₩1,620 | ₩1,540 | ₩1,580 | +2.61% | 7.6만 |
|---|
| 2025.12.23 | ₩1,620 | ₩1,674 | ₩1,540 | ₩1,566 | -3.31% | 11.2만 |
|---|
| 2025.12.22 | ₩1,633 | ₩1,680 | ₩1,607 | ₩1,607 | -1.64% | 10.6만 |
|---|
| 2025.12.19 | ₩1,687 | ₩1,794 | ₩1,647 | ₩1,647 | -2.38% | 52.6만 |
|---|
| 2025.12.18 | ₩1,674 | ₩1,807 | ₩1,633 | ₩1,660 | -0.80% | 9.3만 |
|---|
| 2025.12.17 | ₩1,660 | ₩1,714 | ₩1,620 | ₩1,633 | -1.61% | 8.3만 |
|---|
| 2025.12.16 | ₩1,647 | ₩1,794 | ₩1,620 | ₩1,647 | 0.00% | 8.5만 |
|---|
| 2025.12.15 | ₩1,834 | ₩1,968 | ₩1,647 | ₩1,647 | -10.22% | 54.8만 |
|---|
| 2025.12.12 | ₩2,008 | ₩2,062 | ₩1,921 | ₩1,955 | -2.67% | 13.6만 |
|---|
| 2025.12.11 | ₩2,048 | ₩2,142 | ₩1,941 | ₩1,995 | -2.61% | 16.7만 |
|---|
| 2025.12.10 | ₩1,995 | ₩2,095 | ₩1,968 | ₩2,048 | +2.68% | 17.4만 |
|---|
| 2025.12.09 | ₩1,888 | ₩2,102 | ₩1,848 | ₩2,075 | +9.93% | 47.8만 |
|---|
| 2025.12.08 | ₩1,674 | ₩1,861 | ₩1,633 | ₩1,794 | +7.20% | 45.3만 |
|---|
| 2025.12.05 | ₩1,674 | ₩1,687 | ₩1,620 | ₩1,647 | -1.60% | 3.7만 |
|---|
| 2025.12.04 | ₩1,660 | ₩1,687 | ₩1,633 | ₩1,633 | -1.61% | 3.6만 |
|---|
| 2025.12.03 | ₩1,647 | ₩1,674 | ₩1,607 | ₩1,674 | +1.63% | 7.1만 |
|---|
| 2025.12.02 | ₩1,727 | ₩1,727 | ₩1,647 | ₩1,647 | -4.65% | 7.1만 |
|---|
| 2025.12.01 | ₩1,593 | ₩1,687 | ₩1,593 | ₩1,633 | +2.52% | 14.8만 |
|---|
| 2025.11.28 | ₩1,633 | ₩1,660 | ₩1,580 | ₩1,580 | -3.28% | 10.1만 |
|---|
| 2025.11.26 | ₩1,593 | ₩1,687 | ₩1,566 | ₩1,633 | +2.52% | 20.8만 |
|---|
| 2025.11.25 | ₩1,660 | ₩1,660 | ₩1,607 | ₩1,620 | -2.42% | 2.4만 |
|---|
| 2025.11.24 | ₩1,660 | ₩1,660 | ₩1,633 | ₩1,660 | 0.00% | 4만 |
|---|
| 2025.11.21 | ₩1,714 | ₩1,714 | ₩1,593 | ₩1,660 | -3.12% | 6.8만 |
|---|
| 2025.11.20 | ₩1,700 | ₩1,714 | ₩1,607 | ₩1,660 | -2.36% | 6.9만 |
|---|
| 2025.11.19 | ₩1,700 | ₩1,714 | ₩1,593 | ₩1,660 | -2.36% | 3.8만 |
|---|
| 2025.11.18 | ₩1,607 | ₩1,674 | ₩1,593 | ₩1,647 | +2.50% | 12.2만 |
|---|
| 2025.11.17 | ₩1,647 | ₩1,727 | ₩1,607 | ₩1,633 | -0.81% | 10.6만 |
|---|
| 2025.11.14 | ₩1,660 | ₩1,714 | ₩1,607 | ₩1,633 | -1.61% | 31.8만 |
|---|
| 2025.11.13 | ₩1,703 | ₩1,741 | ₩1,660 | ₩1,687 | -0.94% | 17.5만 |
|---|
| 2025.11.12 | ₩1,687 | ₩1,727 | ₩1,687 | ₩1,700 | +0.79% | 5.5만 |
|---|
| 2025.11.11 | ₩1,734 | ₩1,767 | ₩1,688 | ₩1,700 | -1.93% | 1.7만 |
|---|
| 2025.11.10 | ₩1,727 | ₩1,741 | ₩1,714 | ₩1,741 | +0.78% | 1.8만 |
|---|
| 2025.11.07 | ₩1,741 | ₩1,754 | ₩1,633 | ₩1,727 | -0.77% | 13.3만 |
|---|
| 2025.11.06 | ₩1,754 | ₩1,767 | ₩1,687 | ₩1,738 | -0.92% | 14.9만 |
|---|
| 2025.11.05 | ₩1,807 | ₩1,821 | ₩1,781 | ₩1,781 | -1.48% | 3.1만 |
|---|
| 2025.11.04 | ₩1,754 | ₩1,785 | ₩1,741 | ₩1,781 | +1.53% | 6.4만 |
|---|
| 2025.11.03 | ₩1,821 | ₩1,821 | ₩1,767 | ₩1,807 | -0.74% | 5.8만 |
|---|
| 2025.10.31 | ₩1,821 | ₩1,834 | ₩1,754 | ₩1,821 | 0.00% | 9.2만 |
|---|
| 2025.10.30 | ₩1,794 | ₩1,818 | ₩1,781 | ₩1,807 | +0.75% | 7.9만 |
|---|
| 2025.10.29 | ₩1,794 | ₩1,834 | ₩1,781 | ₩1,794 | 0.00% | 9.9만 |
|---|
| 2025.10.28 | ₩1,794 | ₩1,821 | ₩1,781 | ₩1,794 | 0.00% | 4.5만 |
|---|
| 2025.10.27 | ₩1,794 | ₩1,848 | ₩1,767 | ₩1,807 | +0.75% | 6.8만 |
|---|
| 2025.10.24 | ₩1,848 | ₩1,848 | ₩1,767 | ₩1,807 | -2.17% | 4.2만 |
|---|
| 2025.10.23 | ₩1,848 | ₩1,874 | ₩1,807 | ₩1,821 | -1.45% | 2.2만 |
|---|
| 2025.10.22 | ₩1,848 | ₩1,915 | ₩1,838 | ₩1,848 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩1,874 | ₩1,928 | ₩1,834 | ₩1,848 | -1.43% | 9.7만 |
|---|
| 2025.10.20 | ₩1,807 | ₩1,908 | ₩1,807 | ₩1,861 | +2.96% | 8만 |
|---|
| 2025.10.17 | ₩1,781 | ₩1,848 | ₩1,767 | ₩1,767 | -0.75% | 5.1만 |
|---|
| 2025.10.16 | ₩1,874 | ₩1,874 | ₩1,781 | ₩1,781 | -5.00% | 10.2만 |
|---|
| 2025.10.15 | ₩1,754 | ₩1,874 | ₩1,754 | ₩1,834 | +4.58% | 15만 |
|---|
| 2025.10.14 | ₩1,834 | ₩1,834 | ₩1,741 | ₩1,741 | -5.11% | 14.1만 |
|---|
| 2025.10.13 | ₩1,888 | ₩1,888 | ₩1,754 | ₩1,781 | -5.67% | 11만 |
|---|
| 2025.10.10 | ₩1,821 | ₩1,821 | ₩1,754 | ₩1,794 | -1.47% | 8.4만 |
|---|