시장 데이터를 불러오는 중
전체 종목
아이리듬 홀딩스 과거 주가
iRhythm Holdings, Inc. - Common Stock · IRTC · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iRhythm Holdings, Inc. - Common Stock · IRTC · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩136,759 | ₩143,638 | ₩136,759 | ₩142,536 | +4.22% | 51.7만 |
| 2026.10.08 | ₩139,477 | ₩139,477 | ₩134,521 | ₩137,059 | -1.73% | 66.8만 |
| 2026.10.07 | ₩141,561 | ₩144,286 | ₩139,865 | ₩140,252 | -0.92% | 45만 |
| 2026.10.06 | ₩146,317 | ₩148,574 | ₩141,611 | ₩143,204 | -2.13% | 41.8만 |
| 2026.10.05 | ₩147,212 | ₩148,775 | ₩142,630 | ₩145,729 | -1.01% | 62.6만 |
| 2026.10.02 | ₩149,683 | ₩149,683 | ₩145,969 | ₩147,439 | -1.50% | 35만 |
| 2026.10.01 | ₩152,996 | ₩152,996 | ₩146,958 | ₩148,347 | -3.04% | 37.4만 |
| 2026.09.30 | ₩152,969 | ₩153,290 | ₩149,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,834 |
| -0.74% |
| 34만 |
| 2026.09.29 | ₩150,952 | ₩153,410 | ₩146,343 | ₩152,582 | +1.08% | 44.3만 |
|---|
| 2026.09.28 | ₩147,452 | ₩150,884 | ₩145,843 | ₩150,418 | +2.01% | 45.5만 |
|---|
| 2026.09.25 | ₩147,933 | ₩148,895 | ₩145,575 | ₩147,452 | -0.33% | 52.2만 |
|---|
| 2026.09.24 | ₩149,042 | ₩149,723 | ₩146,277 | ₩148,013 | -0.69% | 48.9만 |
|---|
| 2026.09.23 | ₩148,294 | ₩156,336 | ₩148,287 | ₩149,282 | +0.67% | 122.6만 |
|---|
| 2026.09.22 | ₩149,135 | ₩149,883 | ₩146,477 | ₩147,653 | -0.99% | 40.3만 |
|---|
| 2026.09.21 | ₩145,903 | ₩148,788 | ₩144,159 | ₩147,452 | +1.06% | 38.5만 |
|---|
| 2026.09.18 | ₩149,683 | ₩150,231 | ₩145,048 | ₩146,050 | -2.43% | 68.8만 |
|---|
| 2026.09.17 | ₩150,244 | ₩151,547 | ₩148,534 | ₩149,282 | -0.64% | 36.5만 |
|---|
| 2026.09.16 | ₩149,403 | ₩152,582 | ₩148,454 | ₩149,376 | -0.02% | 48만 |
|---|
| 2026.09.15 | ₩152,008 | ₩153,838 | ₩148,027 | ₩149,456 | -1.68% | 45.2만 |
|---|
| 2026.09.14 | ₩151,179 | ₩154,265 | ₩150,217 | ₩153,250 | +1.37% | 60.6만 |
|---|
| 2026.09.11 | ₩153,383 | ₩154,973 | ₩147,212 | ₩148,855 | -2.95% | 52.5만 |
|---|
| 2026.09.10 | ₩157,738 | ₩162,374 | ₩150,057 | ₩150,792 | -4.40% | 72.7만 |
|---|
| 2026.09.09 | ₩161,893 | ₩166,862 | ₩159,007 | ₩159,729 | -1.34% | 97.9만 |
|---|
| 2026.09.08 | ₩162,147 | ₩165,553 | ₩160,223 | ₩163,296 | +0.71% | 48만 |
|---|
| 2026.09.04 | ₩162,267 | ₩165,005 | ₩161,058 | ₩164,404 | +1.32% | 44.5만 |
|---|
| 2026.09.03 | ₩166,221 | ₩167,450 | ₩161,345 | ₩164,885 | -0.80% | 43만 |
|---|
| 2026.09.02 | ₩162,748 | ₩168,131 | ₩162,474 | ₩163,623 | +0.54% | 33.8만 |
|---|
| 2026.09.01 | ₩159,568 | ₩166,608 | ₩156,890 | ₩163,442 | +2.43% | 59.8만 |
|---|
| 2026.08.31 | ₩158,460 | ₩160,210 | ₩154,653 | ₩158,887 | +0.27% | 48.1만 |
|---|
| 2026.08.28 | ₩156,603 | ₩161,906 | ₩153,677 | ₩160,637 | +2.58% | 43.9만 |
|---|
| 2026.08.27 | ₩157,177 | ₩160,811 | ₩154,933 | ₩155,401 | -1.13% | 40.3만 |
|---|
| 2026.08.26 | ₩161,960 | ₩163,817 | ₩157,084 | ₩159,168 | -1.72% | 46.8만 |
|---|
| 2026.08.25 | ₩166,101 | ₩167,811 | ₩163,643 | ₩164,431 | -1.01% | 35.4만 |
|---|
| 2026.08.24 | ₩172,339 | ₩173,595 | ₩167,049 | ₩167,316 | -2.91% | 36.3만 |
|---|
| 2026.08.21 | ₩172,927 | ₩173,208 | ₩167,951 | ₩171,685 | -0.72% | 45.2만 |
|---|
| 2026.08.20 | ₩166,435 | ₩172,065 | ₩165,607 | ₩170,963 | +2.72% | 67.3만 |
|---|
| 2026.08.19 | ₩156,803 | ₩166,889 | ₩154,920 | ₩166,649 | +6.28% | 61만 |
|---|
| 2026.08.18 | ₩156,256 | ₩160,757 | ₩153,550 | ₩153,945 | -1.48% | 57.1만 |
|---|
| 2026.08.17 | ₩166,782 | ₩168,786 | ₩154,940 | ₩156,189 | -6.35% | 75.3만 |
|---|
| 2026.08.14 | ₩164,912 | ₩170,990 | ₩161,025 | ₩168,906 | +2.42% | 48.5만 |
|---|
| 2026.08.13 | ₩168,906 | ₩169,374 | ₩164,324 | ₩164,525 | -2.59% | 53.4만 |
|---|
| 2026.08.12 | ₩160,410 | ₩168,612 | ₩160,303 | ₩167,450 | +4.39% | 98.2만 |
|---|
| 2026.08.11 | ₩165,299 | ₩168,252 | ₩160,504 | ₩162,801 | -1.51% | 62.7만 |
|---|
| 2026.08.10 | ₩168,986 | ₩170,990 | ₩162,193 | ₩166,689 | -1.36% | 107.1만 |
|---|
| 2026.08.07 | ₩175,759 | ₩182,605 | ₩165,059 | ₩170,776 | -2.84% | 182.8만 |
|---|
| 2026.08.06 | ₩164,070 | ₩171,631 | ₩163,122 | ₩171,150 | +4.32% | 120.6만 |
|---|
| 2026.08.05 | ₩167,290 | ₩173,662 | ₩165,246 | ₩166,315 | -0.58% | 51.7만 |
|---|
| 2026.08.04 | ₩165,647 | ₩170,710 | ₩165,647 | ₩169,828 | +2.52% | 63.6만 |
|---|
| 2026.08.03 | ₩159,462 | ₩166,755 | ₩157,745 | ₩166,528 | +4.43% | 70.5만 |
|---|
| 2026.07.31 | ₩156,950 | ₩160,450 | ₩155,628 | ₩156,523 | -0.27% | 47만 |
|---|
| 2026.07.30 | ₩160,303 | ₩164,177 | ₩158,099 | ₩159,074 | -0.77% | 72.9만 |
|---|
| 2026.07.29 | ₩155,374 | ₩165,313 | ₩155,374 | ₩163,563 | +5.27% | 91.8만 |
|---|
| 2026.07.28 | ₩152,061 | ₩158,072 | ₩152,061 | ₩156,790 | +3.11% | 49.3만 |
|---|
| 2026.07.27 | ₩148,027 | ₩152,963 | ₩148,027 | ₩149,817 | +1.21% | 42.8만 |
|---|
| 2026.07.24 | ₩145,769 | ₩146,731 | ₩142,122 | ₩145,876 | +0.07% | 31.8만 |
|---|
| 2026.07.23 | ₩142,937 | ₩144,166 | ₩141,174 | ₩143,832 | +0.63% | 38.4만 |
|---|
| 2026.07.22 | ₩145,168 | ₩145,983 | ₩140,633 | ₩141,695 | -2.39% | 33.4만 |
|---|
| 2026.07.21 | ₩146,704 | ₩149,009 | ₩145,315 | ₩145,609 | -0.75% | 37만 |
|---|
| 2026.07.20 | ₩147,853 | ₩151,086 | ₩146,156 | ₩148,775 | +0.62% | 31.7만 |
|---|
| 2026.07.17 | ₩152,208 | ₩153,611 | ₩144,674 | ₩148,120 | -2.69% | 68.1만 |
|---|
| 2026.07.16 | ₩152,008 | ₩160,944 | ₩148,280 | ₩154,091 | +1.37% | 47.2만 |
|---|
| 2026.07.15 | ₩149,322 | ₩154,653 | ₩146,945 | ₩151,300 | +1.32% | 38.4만 |
|---|
| 2026.07.14 | ₩156,122 | ₩157,110 | ₩148,321 | ₩150,351 | -3.70% | 54.1만 |
|---|
| 2026.07.13 | ₩157,017 | ₩158,620 | ₩153,771 | ₩158,540 | +0.97% | 61.7만 |
|---|
| 2026.07.10 | ₩157,738 | ₩157,738 | ₩152,916 | ₩155,133 | -1.65% | 47.9만 |
|---|
| 2026.07.09 | ₩167,196 | ₩167,196 | ₩155,000 | ₩157,518 | -5.79% | 70.3만 |
|---|
| 2026.07.08 | ₩166,709 | ₩168,906 | ₩162,935 | ₩167,437 | +0.44% | 84만 |
|---|
| 2026.07.07 | ₩170,883 | ₩173,515 | ₩165,927 | ₩167,103 | -2.21% | 54.8만 |
|---|
| 2026.07.06 | ₩168,545 | ₩170,162 | ₩164,004 | ₩168,358 | -0.11% | 74만 |
|---|
| 2026.07.02 | ₩166,595 | ₩171,571 | ₩164,591 | ₩168,960 | +1.42% | 55.8만 |
|---|
| 2026.07.01 | ₩161,172 | ₩167,891 | ₩160,036 | ₩166,355 | +3.22% | 63.1만 |
|---|
| 2026.06.30 | ₩157,298 | ₩159,221 | ₩152,655 | ₩158,901 | +1.02% | 49.2만 |
|---|
| 2026.06.29 | ₩157,418 | ₩163,670 | ₩157,418 | ₩158,193 | +0.49% | 52.9만 |
|---|
| 2026.06.26 | ₩155,614 | ₩162,828 | ₩152,873 | ₩158,820 | +2.06% | 127.7만 |
|---|
| 2026.06.25 | ₩149,109 | ₩157,418 | ₩147,109 | ₩154,946 | +3.92% | 88.4만 |
|---|
| 2026.06.24 | ₩148,775 | ₩152,435 | ₩144,978 | ₩150,244 | +0.99% | 48.3만 |
|---|
| 2026.06.23 | ₩141,668 | ₩150,364 | ₩139,437 | ₩147,105 | +3.84% | 83.8만 |
|---|
| 2026.06.22 | ₩140,065 | ₩140,846 | ₩136,284 | ₩139,851 | -0.15% | 30.4만 |
|---|
| 2026.06.18 | ₩135,977 | ₩140,332 | ₩134,716 | ₩139,798 | +2.81% | 62.6만 |
|---|
| 2026.06.17 | ₩144,072 | ₩144,480 | ₩135,055 | ₩135,977 | -5.62% | 124.4만 |
|---|
| 2026.06.16 | ₩152,101 | ₩153,470 | ₩143,979 | ₩145,395 | -4.41% | 44.7만 |
|---|
| 2026.06.15 | ₩153,143 | ₩154,051 | ₩150,137 | ₩151,967 | -0.77% | 20.5만 |
|---|
| 2026.06.12 | ₩149,977 | ₩152,635 | ₩146,905 | ₩151,820 | +1.23% | 29.1만 |
|---|
| 2026.06.11 | ₩152,114 | ₩153,290 | ₩147,225 | ₩150,511 | -1.05% | 35.4만 |
|---|
| 2026.06.10 | ₩152,061 | ₩157,738 | ₩151,420 | ₩152,208 | +0.10% | 49.1만 |
|---|
| 2026.06.09 | ₩144,353 | ₩152,555 | ₩144,006 | ₩152,061 | +5.34% | 58.3만 |
|---|
| 2026.06.08 | ₩144,553 | ₩148,621 | ₩142,924 | ₩143,244 | -0.91% | 57.3만 |
|---|
| 2026.06.05 | ₩145,609 | ₩146,397 | ₩141,761 | ₩144,413 | -0.82% | 55.6만 |
|---|
| 2026.06.04 | ₩141,468 | ₩151,139 | ₩139,985 | ₩143,405 | +1.37% | 83.1만 |
|---|
| 2026.06.03 | ₩140,639 | ₩145,542 | ₩135,924 | ₩139,678 | -0.68% | 65.8만 |
|---|
| 2026.06.02 | ₩144,527 | ₩145,609 | ₩139,370 | ₩140,933 | -2.49% | 65.2만 |
|---|
| 2026.06.01 | ₩149,456 | ₩152,756 | ₩145,635 | ₩145,836 | -2.42% | 43.1만 |
|---|
| 2026.05.29 | ₩154,439 | ₩156,843 | ₩151,774 | ₩152,154 | -1.48% | 32만 |
|---|
| 2026.05.28 | ₩148,801 | ₩158,553 | ₩146,978 | ₩154,439 | +3.79% | 67.5만 |
|---|
| 2026.05.27 | ₩153,771 | ₩153,771 | ₩145,535 | ₩148,801 | -3.23% | 76.9만 |
|---|
| 2026.05.26 | ₩155,401 | ₩156,903 | ₩151,273 | ₩152,889 | -1.62% | 48.6만 |
|---|
| 2026.05.22 | ₩157,752 | ₩164,512 | ₩150,765 | ₩155,708 | -1.30% | 46.3만 |
|---|
| 2026.05.21 | ₩155,374 | ₩158,059 | ₩151,901 | ₩157,458 | +1.34% | 23.4만 |
|---|
| 2026.05.20 | ₩155,160 | ₩158,967 | ₩152,569 | ₩156,296 | +0.73% | 33.8만 |
|---|
| 2026.05.19 | ₩148,748 | ₩154,920 | ₩145,355 | ₩152,074 | +2.24% | 66.3만 |
|---|
| 2026.05.18 | ₩153,664 | ₩158,179 | ₩146,971 | ₩148,200 | -3.56% | 81.3만 |
|---|
| 2026.05.15 | ₩152,742 | ₩156,282 | ₩151,994 | ₩152,288 | -0.30% | 66.1만 |
|---|
| 2026.05.14 | ₩155,748 | ₩155,748 | ₩150,284 | ₩152,502 | -2.08% | 37.1만 |
|---|
| 2026.05.13 | ₩156,503 | ₩156,536 | ₩150,578 | ₩153,170 | -2.13% | 31.6만 |
|---|
| 2026.05.12 | ₩157,070 | ₩160,236 | ₩154,025 | ₩158,046 | +0.62% | 62.6만 |
|---|
| 2026.05.11 | ₩161,011 | ₩164,024 | ₩154,372 | ₩156,082 | -3.06% | 48.5만 |
|---|
| 2026.05.08 | ₩166,555 | ₩167,096 | ₩157,631 | ₩161,185 | -3.22% | 42.3만 |
|---|
| 2026.05.07 | ₩157,217 | ₩172,019 | ₩156,322 | ₩166,809 | +6.10% | 70.5만 |
|---|
| 2026.05.06 | ₩157,992 | ₩158,958 | ₩152,088 | ₩157,231 | -0.48% | 56.2만 |
|---|
| 2026.05.05 | ₩159,208 | ₩159,208 | ₩154,465 | ₩157,778 | -0.90% | 54.2만 |
|---|
| 2026.05.04 | ₩161,372 | ₩164,184 | ₩156,229 | ₩159,208 | -1.34% | 74.5만 |
|---|
| 2026.05.01 | ₩169,414 | ₩173,622 | ₩156,115 | ₩161,372 | -4.75% | 133.6만 |
|---|
| 2026.04.30 | ₩160,944 | ₩172,927 | ₩159,431 | ₩172,540 | +7.20% | 108.9만 |
|---|
| 2026.04.29 | ₩167,570 | ₩167,944 | ₩156,603 | ₩161,305 | -3.74% | 49.1만 |
|---|
| 2026.04.28 | ₩168,826 | ₩171,271 | ₩165,466 | ₩167,570 | -0.74% | 47.7만 |
|---|
| 2026.04.27 | ₩163,483 | ₩172,192 | ₩160,624 | ₩168,265 | +2.93% | 57.3만 |
|---|
| 2026.04.24 | ₩161,105 | ₩163,696 | ₩159,582 | ₩163,442 | +1.45% | 16.6만 |
|---|
| 2026.04.23 | ₩161,345 | ₩163,616 | ₩159,528 | ₩162,254 | +0.56% | 22.1만 |
|---|
| 2026.04.22 | ₩160,183 | ₩163,963 | ₩157,631 | ₩162,908 | +1.70% | 21.9만 |
|---|
| 2026.04.21 | ₩166,622 | ₩166,836 | ₩158,660 | ₩158,807 | -4.69% | 49.4만 |
|---|
| 2026.04.20 | ₩165,847 | ₩168,318 | ₩164,618 | ₩166,862 | +0.61% | 29.3만 |
|---|
| 2026.04.17 | ₩166,969 | ₩171,150 | ₩166,435 | ₩167,410 | +0.26% | 39.8만 |
|---|
| 2026.04.16 | ₩165,580 | ₩166,101 | ₩159,595 | ₩163,790 | -1.08% | 37.5만 |
|---|
| 2026.04.15 | ₩163,336 | ₩168,425 | ₩162,494 | ₩166,194 | +1.75% | 27.1만 |
|---|
| 2026.04.14 | ₩161,706 | ₩167,236 | ₩161,586 | ₩164,618 | +1.80% | 47.6만 |
|---|
| 2026.04.13 | ₩153,704 | ₩160,918 | ₩152,996 | ₩160,904 | +4.68% | 38.5만 |
|---|
| 2026.04.10 | ₩157,097 | ₩158,052 | ₩152,639 | ₩153,945 | -2.01% | 30.5만 |
|---|
| 2026.04.09 | ₩158,941 | ₩161,469 | ₩156,048 | ₩157,845 | -0.69% | 34.8만 |
|---|
| 2026.04.08 | ₩165,687 | ₩166,983 | ₩160,063 | ₩160,958 | -2.85% | 46.2만 |
|---|
| 2026.04.07 | ₩155,588 | ₩159,288 | ₩153,016 | ₩158,473 | +1.85% | 38.5만 |
|---|
| 2026.04.06 | ₩156,028 | ₩157,151 | ₩153,958 | ₩156,590 | +0.36% | 35.5만 |
|---|
| 2026.04.02 | ₩154,385 | ₩159,622 | ₩150,925 | ₩156,028 | +1.06% | 34.5만 |
|---|
| 2026.04.01 | ₩159,796 | ₩163,389 | ₩156,857 | ₩157,925 | -1.17% | 58.5만 |
|---|
| 2026.03.31 | ₩153,691 | ₩159,285 | ₩151,400 | ₩157,658 | +2.58% | 42.2만 |
|---|
| 2026.03.30 | ₩158,126 | ₩161,292 | ₩152,034 | ₩152,569 | -3.51% | 81.3만 |
|---|
| 2026.03.27 | ₩162,467 | ₩163,603 | ₩156,309 | ₩157,765 | -2.89% | 46.4만 |
|---|
| 2026.03.26 | ₩161,906 | ₩166,181 | ₩160,210 | ₩164,044 | +1.32% | 40.6만 |
|---|
| 2026.03.25 | ₩160,303 | ₩163,656 | ₩158,787 | ₩162,694 | +1.49% | 63.7만 |
|---|
| 2026.03.24 | ₩156,977 | ₩160,103 | ₩155,300 | ₩158,553 | +1.00% | 44.5만 |
|---|
| 2026.03.23 | ₩159,836 | ₩161,953 | ₩157,151 | ₩157,818 | -1.26% | 51.3만 |
|---|
| 2026.03.20 | ₩157,792 | ₩157,792 | ₩153,771 | ₩155,334 | -1.56% | 57.6만 |
|---|
| 2026.03.19 | ₩157,030 | ₩160,223 | ₩154,486 | ₩157,338 | +0.20% | 33.6만 |
|---|
| 2026.03.18 | ₩154,973 | ₩157,605 | ₩151,527 | ₩156,736 | +1.14% | 65.8만 |
|---|
| 2026.03.17 | ₩152,221 | ₩157,338 | ₩152,088 | ₩157,004 | +3.14% | 89.3만 |
|---|
| 2026.03.16 | ₩152,689 | ₩155,521 | ₩150,752 | ₩151,981 | -0.46% | 67.5만 |
|---|
| 2026.03.13 | ₩153,624 | ₩155,668 | ₩150,030 | ₩150,952 | -1.74% | 64.9만 |
|---|
| 2026.03.12 | ₩157,738 | ₩161,238 | ₩152,034 | ₩153,183 | -2.89% | 64.8만 |
|---|
| 2026.03.11 | ₩161,278 | ₩163,857 | ₩159,635 | ₩159,822 | -0.90% | 51만 |
|---|
| 2026.03.10 | ₩165,072 | ₩165,379 | ₩160,490 | ₩161,011 | -2.46% | 40.5만 |
|---|
| 2026.03.09 | ₩162,467 | ₩165,954 | ₩159,969 | ₩165,313 | +1.75% | 52.4만 |
|---|
| 2026.03.06 | ₩169,347 | ₩172,179 | ₩163,242 | ₩165,099 | -2.51% | 63.8만 |
|---|
| 2026.03.05 | ₩169,774 | ₩172,313 | ₩167,357 | ₩169,587 | -0.11% | 77.4만 |
|---|
| 2026.03.04 | ₩168,278 | ₩178,912 | ₩168,278 | ₩170,923 | +1.57% | 138.4만 |
|---|
| 2026.03.03 | ₩167,477 | ₩171,698 | ₩159,609 | ₩168,118 | +0.38% | 59.3만 |
|---|
| 2026.03.02 | ₩172,393 | ₩175,378 | ₩165,313 | ₩171,605 | -0.46% | 127만 |
|---|
| 2026.02.27 | ₩184,001 | ₩188,971 | ₩176,427 | ₩178,671 | -2.90% | 70.9만 |
|---|
| 2026.02.26 | ₩183,347 | ₩187,915 | ₩181,690 | ₩187,261 | +2.13% | 39만 |
|---|
| 2026.02.25 | ₩182,532 | ₩184,736 | ₩178,284 | ₩181,543 | -0.54% | 50.7만 |
|---|
| 2026.02.24 | ₩188,236 | ₩189,318 | ₩181,049 | ₩183,146 | -2.70% | 67.7만 |
|---|
| 2026.02.23 | ₩197,881 | ₩197,948 | ₩184,382 | ₩188,650 | -4.66% | 94.4만 |
|---|
| 2026.02.20 | ₩207,539 | ₩220,003 | ₩191,015 | ₩201,661 | -2.83% | 195만 |
|---|
| 2026.02.19 | ₩205,763 | ₩213,257 | ₩202,329 | ₩212,241 | +3.15% | 79.4만 |
|---|
| 2026.02.18 | ₩200,018 | ₩208,942 | ₩199,190 | ₩205,522 | +2.75% | 51.2만 |
|---|
| 2026.02.17 | ₩191,749 | ₩200,179 | ₩190,373 | ₩198,135 | +3.33% | 50.9만 |
|---|
| 2026.02.13 | ₩198,268 | ₩202,738 | ₩192,290 | ₩192,644 | -2.84% | 49.2만 |
|---|
| 2026.02.12 | ₩205,068 | ₩210,104 | ₩197,320 | ₩198,255 | -3.32% | 71만 |
|---|
| 2026.02.11 | ₩203,345 | ₩203,518 | ₩196,218 | ₩203,198 | -0.07% | 30.7만 |
|---|
| 2026.02.10 | ₩199,671 | ₩205,469 | ₩196,739 | ₩203,345 | +1.84% | 44.3만 |
|---|
| 2026.02.09 | ₩196,558 | ₩202,410 | ₩193,419 | ₩198,375 | +0.92% | 69.3만 |
|---|
| 2026.02.06 | ₩198,375 | ₩200,793 | ₩195,169 | ₩195,663 | -1.37% | 89.3만 |
|---|
| 2026.02.05 | ₩204,974 | ₩206,858 | ₩194,261 | ₩196,037 | -4.36% | 101.4만 |
|---|
| 2026.02.04 | ₩215,675 | ₩215,675 | ₩199,624 | ₩203,665 | -5.57% | 92.5만 |
|---|
| 2026.02.03 | ₩207,205 | ₩216,763 | ₩207,205 | ₩215,474 | +3.99% | 75.2만 |
|---|
| 2026.02.02 | ₩205,175 | ₩215,060 | ₩201,581 | ₩208,033 | +1.39% | 51.9만 |
|---|
| 2026.01.30 | ₩200,379 | ₩207,406 | ₩198,348 | ₩206,404 | +3.01% | 76.7만 |
|---|
| 2026.01.29 | ₩203,051 | ₩204,948 | ₩197,894 | ₩199,030 | -1.98% | 75.1만 |
|---|
| 2026.01.28 | ₩209,449 | ₩211,293 | ₩202,396 | ₩202,844 | -3.15% | 84.4만 |
|---|
| 2026.01.27 | ₩214,152 | ₩216,503 | ₩204,453 | ₩209,142 | -2.34% | 99.8만 |
|---|
| 2026.01.26 | ₩212,762 | ₩216,937 | ₩212,762 | ₩215,902 | +1.48% | 28.6만 |
|---|
| 2026.01.23 | ₩217,224 | ₩219,415 | ₩212,268 | ₩214,192 | -1.40% | 41.1만 |
|---|
| 2026.01.22 | ₩219,522 | ₩221,626 | ₩216,970 | ₩220,136 | +0.28% | 43.2만 |
|---|
| 2026.01.21 | ₩222,741 | ₩223,075 | ₩216,850 | ₩218,613 | -1.85% | 43.3만 |
|---|
| 2026.01.20 | ₩219,535 | ₩223,867 | ₩214,860 | ₩221,218 | +0.77% | 50.1만 |
|---|
| 2026.01.16 | ₩227,069 | ₩231,745 | ₩219,629 | ₩223,302 | -1.66% | 76.2만 |
|---|
| 2026.01.15 | ₩221,926 | ₩232,921 | ₩221,766 | ₩229,821 | +3.56% | 97만 |
|---|
| 2026.01.14 | ₩209,209 | ₩220,965 | ₩205,455 | ₩218,066 | +4.23% | 143.6만 |
|---|
| 2026.01.13 | ₩224,024 | ₩224,024 | ₩200,179 | ₩207,646 | -7.31% | 212.4만 |
|---|
| 2026.01.12 | ₩235,485 | ₩240,228 | ₩209,730 | ₩225,747 | -4.14% | 145.4만 |
|---|
| 2026.01.09 | ₩252,812 | ₩253,813 | ₩239,106 | ₩239,693 | -5.19% | 111.6만 |
|---|
| 2026.01.08 | ₩249,873 | ₩252,812 | ₩248,483 | ₩252,812 | +1.18% | 16.2만 |
|---|
| 2026.01.07 | ₩248,550 | ₩255,684 | ₩246,920 | ₩250,327 | +0.71% | 31.4만 |
|---|
| 2026.01.06 | ₩246,613 | ₩250,834 | ₩245,317 | ₩247,107 | +0.20% | 27.8만 |
|---|
| 2026.01.05 | ₩235,819 | ₩249,071 | ₩234,898 | ₩246,319 | +4.45% | 32.8만 |
|---|
| 2026.01.02 | ₩236,407 | ₩237,837 | ₩231,718 | ₩234,069 | -0.99% | 17.5만 |
|---|
| 2025.12.31 | ₩238,705 | ₩240,455 | ₩236,124 | ₩237,035 | -0.70% | 17.4만 |
|---|
| 2025.12.30 | ₩237,369 | ₩239,070 | ₩236,761 | ₩238,545 | +0.50% | 20.2만 |
|---|
| 2025.12.29 | ₩235,592 | ₩238,772 | ₩235,352 | ₩238,585 | +1.27% | 29.4만 |
|---|
| 2025.12.26 | ₩236,982 | ₩237,970 | ₩235,098 | ₩235,913 | -0.45% | 27.4만 |
|---|
| 2025.12.24 | ₩236,728 | ₩238,591 | ₩234,831 | ₩234,844 | -0.80% | 18.2만 |
|---|
| 2025.12.23 | ₩239,560 | ₩240,989 | ₩236,300 | ₩238,384 | -0.49% | 53.7만 |
|---|
| 2025.12.22 | ₩233,949 | ₩243,634 | ₩233,241 | ₩239,987 | +2.58% | 45.9만 |
|---|
| 2025.12.19 | ₩225,413 | ₩237,870 | ₩225,413 | ₩232,667 | +3.22% | 82.3만 |
|---|
| 2025.12.18 | ₩224,839 | ₩231,438 | ₩222,407 | ₩225,066 | +0.10% | 53.8만 |
|---|
| 2025.12.17 | ₩224,331 | ₩227,724 | ₩223,082 | ₩223,596 | -0.33% | 30.6만 |
|---|
| 2025.12.16 | ₩225,493 | ₩227,858 | ₩222,501 | ₩224,291 | -0.53% | 53.7만 |
|---|
| 2025.12.15 | ₩225,199 | ₩230,630 | ₩224,598 | ₩225,760 | +0.25% | 45.7만 |
|---|
| 2025.12.12 | ₩225,760 | ₩230,142 | ₩223,182 | ₩225,533 | -0.10% | 51.8만 |
|---|
| 2025.12.11 | ₩231,705 | ₩233,001 | ₩225,867 | ₩225,894 | -2.51% | 52.6만 |
|---|
| 2025.12.10 | ₩230,703 | ₩235,298 | ₩222,768 | ₩230,262 | -0.19% | 60.2만 |
|---|
| 2025.12.09 | ₩232,319 | ₩236,875 | ₩230,489 | ₩231,945 | -0.16% | 36.3만 |
|---|
| 2025.12.08 | ₩238,545 | ₩238,545 | ₩228,753 | ₩231,545 | -2.93% | 33.2만 |
|---|
| 2025.12.05 | ₩241,657 | ₩242,472 | ₩235,712 | ₩238,277 | -1.40% | 40.1만 |
|---|
| 2025.12.04 | ₩243,180 | ₩245,838 | ₩239,359 | ₩242,258 | -0.38% | 39만 |
|---|
| 2025.12.03 | ₩242,031 | ₩251,115 | ₩239,967 | ₩244,516 | +1.03% | 34만 |
|---|
| 2025.12.02 | ₩246,907 | ₩249,833 | ₩240,929 | ₩242,953 | -1.60% | 32.9만 |
|---|
| 2025.12.01 | ₩245,691 | ₩249,632 | ₩242,559 | ₩244,115 | -0.64% | 35.7만 |
|---|
| 2025.11.28 | ₩252,785 | ₩254,702 | ₩245,758 | ₩251,155 | -0.64% | 16.4만 |
|---|
| 2025.11.26 | ₩251,542 | ₩257,113 | ₩248,497 | ₩249,352 | -0.87% | 30.9만 |
|---|
| 2025.11.25 | ₩244,703 | ₩253,453 | ₩243,086 | ₩251,542 | +2.80% | 61.5만 |
|---|
| 2025.11.24 | ₩240,254 | ₩250,140 | ₩238,665 | ₩244,743 | +1.87% | 64.9만 |
|---|
| 2025.11.21 | ₩226,001 | ₩240,869 | ₩226,001 | ₩237,543 | +5.11% | 51.1만 |
|---|
| 2025.11.20 | ₩227,871 | ₩232,880 | ₩224,358 | ₩226,695 | -0.52% | 54.6만 |
|---|
| 2025.11.19 | ₩227,150 | ₩228,933 | ₩221,846 | ₩223,342 | -1.68% | 46.5만 |
|---|
| 2025.11.18 | ₩223,463 | ₩233,315 | ₩219,762 | ₩226,655 | +1.43% | 55.1만 |
|---|
| 2025.11.17 | ₩224,424 | ₩224,812 | ₩207,058 | ₩223,770 | -0.29% | 101만 |
|---|
| 2025.11.14 | ₩222,608 | ₩228,552 | ₩216,877 | ₩228,192 | +2.51% | 60.2만 |
|---|
| 2025.11.13 | ₩244,863 | ₩246,453 | ₩225,092 | ₩225,092 | -8.07% | 65.4만 |
|---|
| 2025.11.12 | ₩237,770 | ₩242,292 | ₩236,955 | ₩239,279 | +0.63% | 65.6만 |
|---|
| 2025.11.11 | ₩237,516 | ₩243,948 | ₩233,755 | ₩235,525 | -0.84% | 70.5만 |
|---|
| 2025.11.10 | ₩234,858 | ₩239,159 | ₩229,434 | ₩235,512 | +0.28% | 42만 |
|---|
| 2025.11.07 | ₩237,356 | ₩238,778 | ₩229,394 | ₩233,241 | -1.73% | 36.6만 |
|---|
| 2025.11.06 | ₩241,136 | ₩244,983 | ₩232,039 | ₩236,982 | -1.72% | 37.5만 |
|---|
| 2025.11.05 | ₩242,151 | ₩242,151 | ₩235,566 | ₩241,109 | -0.43% | 37만 |
|---|
| 2025.11.04 | ₩244,035 | ₩247,188 | ₩237,436 | ₩241,924 | -0.86% | 50.2만 |
|---|
| 2025.11.03 | ₩246,880 | ₩252,898 | ₩240,455 | ₩247,134 | +0.10% | 60.5만 |
|---|
| 2025.10.31 | ₩277,111 | ₩283,202 | ₩248,336 | ₩250,207 | -9.71% | 138.5만 |
|---|
| 2025.10.30 | ₩245,798 | ₩252,063 | ₩242,352 | ₩245,959 | +0.07% | 56.2만 |
|---|
| 2025.10.29 | ₩245,170 | ₩254,962 | ₩245,170 | ₩247,521 | +0.96% | 45.6만 |
|---|
| 2025.10.28 | ₩242,699 | ₩251,850 | ₩241,791 | ₩244,022 | +0.54% | 47.3만 |
|---|
| 2025.10.27 | ₩240,775 | ₩245,491 | ₩240,361 | ₩244,075 | +1.37% | 26.3만 |
|---|
| 2025.10.24 | ₩246,333 | ₩248,176 | ₩240,655 | ₩241,270 | -2.06% | 26만 |
|---|
| 2025.10.23 | ₩236,100 | ₩245,090 | ₩234,577 | ₩243,487 | +3.13% | 34.4만 |
|---|
| 2025.10.22 | ₩239,907 | ₩241,497 | ₩232,560 | ₩236,274 | -1.51% | 41.1만 |
|---|
| 2025.10.21 | ₩243,460 | ₩243,594 | ₩235,817 | ₩238,024 | -2.23% | 36.1만 |
|---|
| 2025.10.20 | ₩243,607 | ₩244,803 | ₩237,082 | ₩243,460 | -0.06% | 18.8만 |
|---|
| 2025.10.17 | ₩240,989 | ₩243,917 | ₩239,326 | ₩242,859 | +0.78% | 28.8만 |
|---|
| 2025.10.16 | ₩237,422 | ₩244,616 | ₩231,491 | ₩241,817 | +1.85% | 26.7만 |
|---|
| 2025.10.15 | ₩236,233 | ₩242,646 | ₩233,775 | ₩234,671 | -0.66% | 39.9만 |
|---|
| 2025.10.14 | ₩236,982 | ₩240,815 | ₩233,869 | ₩236,233 | -0.32% | 33.7만 |
|---|
| 2025.10.13 | ₩237,596 | ₩241,530 | ₩236,441 | ₩236,941 | -0.28% | 22.9만 |
|---|
| 2025.10.10 | ₩237,890 | ₩241,016 | ₩235,125 | ₩235,379 | -1.06% | 21.7만 |
|---|