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 | ₩136,805 | ₩143,687 | ₩136,805 | ₩142,584 | +4.22% | 51.7만 |
| 2026.10.08 | ₩139,524 | ₩139,524 | ₩134,566 | ₩137,105 | -1.73% | 66.8만 |
| 2026.10.07 | ₩141,609 | ₩144,335 | ₩139,912 | ₩140,299 | -0.92% | 45만 |
| 2026.10.06 | ₩146,366 | ₩148,624 | ₩141,658 | ₩143,252 | -2.13% | 41.8만 |
| 2026.10.05 | ₩147,261 | ₩148,825 | ₩142,678 | ₩145,778 | -1.01% | 62.6만 |
| 2026.10.02 | ₩149,734 | ₩149,734 | ₩146,019 | ₩147,489 | -1.50% | 35만 |
| 2026.10.01 | ₩153,048 | ₩153,048 | ₩147,007 | ₩148,397 | -3.04% | 37.4만 |
| 2026.09.30 | ₩153,021 | ₩153,342 | ₩149,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,885 |
| -0.74% |
| 34만 |
| 2026.09.29 | ₩151,003 | ₩153,462 | ₩146,393 | ₩152,633 | +1.08% | 44.3만 |
|---|
| 2026.09.28 | ₩147,502 | ₩150,935 | ₩145,892 | ₩150,469 | +2.01% | 45.5만 |
|---|
| 2026.09.25 | ₩147,983 | ₩148,945 | ₩145,624 | ₩147,502 | -0.33% | 52.2만 |
|---|
| 2026.09.24 | ₩149,092 | ₩149,774 | ₩146,326 | ₩148,063 | -0.69% | 48.9만 |
|---|
| 2026.09.23 | ₩148,344 | ₩156,388 | ₩148,337 | ₩149,333 | +0.67% | 122.6만 |
|---|
| 2026.09.22 | ₩149,186 | ₩149,934 | ₩146,526 | ₩147,702 | -0.99% | 40.3만 |
|---|
| 2026.09.21 | ₩145,952 | ₩148,838 | ₩144,208 | ₩147,502 | +1.06% | 38.5만 |
|---|
| 2026.09.18 | ₩149,734 | ₩150,281 | ₩145,097 | ₩146,099 | -2.43% | 68.8만 |
|---|
| 2026.09.17 | ₩150,295 | ₩151,598 | ₩148,584 | ₩149,333 | -0.64% | 36.5만 |
|---|
| 2026.09.16 | ₩149,453 | ₩152,633 | ₩148,504 | ₩149,426 | -0.02% | 48만 |
|---|
| 2026.09.15 | ₩152,059 | ₩153,889 | ₩148,077 | ₩149,506 | -1.68% | 45.2만 |
|---|
| 2026.09.14 | ₩151,230 | ₩154,317 | ₩150,268 | ₩153,301 | +1.37% | 60.6만 |
|---|
| 2026.09.11 | ₩153,435 | ₩155,025 | ₩147,261 | ₩148,905 | -2.95% | 52.5만 |
|---|
| 2026.09.10 | ₩157,791 | ₩162,428 | ₩150,108 | ₩150,843 | -4.40% | 72.7만 |
|---|
| 2026.09.09 | ₩161,947 | ₩166,918 | ₩159,061 | ₩159,783 | -1.34% | 97.9만 |
|---|
| 2026.09.08 | ₩162,201 | ₩165,609 | ₩160,277 | ₩163,351 | +0.71% | 48만 |
|---|
| 2026.09.04 | ₩162,322 | ₩165,061 | ₩161,112 | ₩164,460 | +1.32% | 44.5만 |
|---|
| 2026.09.03 | ₩166,277 | ₩167,506 | ₩161,400 | ₩164,941 | -0.80% | 43만 |
|---|
| 2026.09.02 | ₩162,803 | ₩168,188 | ₩162,529 | ₩163,678 | +0.54% | 33.8만 |
|---|
| 2026.09.01 | ₩159,622 | ₩166,665 | ₩156,943 | ₩163,498 | +2.43% | 59.8만 |
|---|
| 2026.08.31 | ₩158,513 | ₩160,264 | ₩154,705 | ₩158,941 | +0.27% | 48.1만 |
|---|
| 2026.08.28 | ₩156,656 | ₩161,961 | ₩153,729 | ₩160,691 | +2.58% | 43.9만 |
|---|
| 2026.08.27 | ₩157,230 | ₩160,865 | ₩154,985 | ₩155,453 | -1.13% | 40.3만 |
|---|
| 2026.08.26 | ₩162,014 | ₩163,872 | ₩157,137 | ₩159,221 | -1.72% | 46.8만 |
|---|
| 2026.08.25 | ₩166,157 | ₩167,867 | ₩163,698 | ₩164,486 | -1.01% | 35.4만 |
|---|
| 2026.08.24 | ₩172,397 | ₩173,653 | ₩167,106 | ₩167,373 | -2.91% | 36.3만 |
|---|
| 2026.08.21 | ₩172,985 | ₩173,266 | ₩168,008 | ₩171,743 | -0.72% | 45.2만 |
|---|
| 2026.08.20 | ₩166,491 | ₩172,123 | ₩165,662 | ₩171,021 | +2.72% | 67.3만 |
|---|
| 2026.08.19 | ₩156,856 | ₩166,945 | ₩154,972 | ₩166,705 | +6.28% | 61만 |
|---|
| 2026.08.18 | ₩156,308 | ₩160,812 | ₩153,602 | ₩153,996 | -1.48% | 57.1만 |
|---|
| 2026.08.17 | ₩166,838 | ₩168,843 | ₩154,992 | ₩156,241 | -6.35% | 75.3만 |
|---|
| 2026.08.14 | ₩164,967 | ₩171,048 | ₩161,079 | ₩168,963 | +2.42% | 48.5만 |
|---|
| 2026.08.13 | ₩168,963 | ₩169,431 | ₩164,379 | ₩164,580 | -2.59% | 53.4만 |
|---|
| 2026.08.12 | ₩160,464 | ₩168,669 | ₩160,357 | ₩167,506 | +4.39% | 98.2만 |
|---|
| 2026.08.11 | ₩165,355 | ₩168,308 | ₩160,558 | ₩162,856 | -1.51% | 62.7만 |
|---|
| 2026.08.10 | ₩169,043 | ₩171,048 | ₩162,248 | ₩166,745 | -1.36% | 107.1만 |
|---|
| 2026.08.07 | ₩175,818 | ₩182,667 | ₩165,114 | ₩170,834 | -2.84% | 182.8만 |
|---|
| 2026.08.06 | ₩164,126 | ₩171,689 | ₩163,177 | ₩171,208 | +4.32% | 120.6만 |
|---|
| 2026.08.05 | ₩167,346 | ₩173,720 | ₩165,302 | ₩166,371 | -0.58% | 51.7만 |
|---|
| 2026.08.04 | ₩165,702 | ₩170,767 | ₩165,702 | ₩169,885 | +2.52% | 63.6만 |
|---|
| 2026.08.03 | ₩159,515 | ₩166,812 | ₩157,798 | ₩166,584 | +4.43% | 70.5만 |
|---|
| 2026.07.31 | ₩157,003 | ₩160,504 | ₩155,680 | ₩156,575 | -0.27% | 47만 |
|---|
| 2026.07.30 | ₩160,357 | ₩164,233 | ₩158,152 | ₩159,128 | -0.77% | 72.9만 |
|---|
| 2026.07.29 | ₩155,426 | ₩165,368 | ₩155,426 | ₩163,618 | +5.27% | 91.8만 |
|---|
| 2026.07.28 | ₩152,112 | ₩158,126 | ₩152,112 | ₩156,843 | +3.11% | 49.3만 |
|---|
| 2026.07.27 | ₩148,077 | ₩153,014 | ₩148,077 | ₩149,867 | +1.21% | 42.8만 |
|---|
| 2026.07.24 | ₩145,818 | ₩146,780 | ₩142,170 | ₩145,925 | +0.07% | 31.8만 |
|---|
| 2026.07.23 | ₩142,985 | ₩144,215 | ₩141,221 | ₩143,880 | +0.63% | 38.4만 |
|---|
| 2026.07.22 | ₩145,217 | ₩146,032 | ₩140,680 | ₩141,742 | -2.39% | 33.4만 |
|---|
| 2026.07.21 | ₩146,754 | ₩149,059 | ₩145,364 | ₩145,658 | -0.75% | 37만 |
|---|
| 2026.07.20 | ₩147,903 | ₩151,137 | ₩146,206 | ₩148,825 | +0.62% | 31.7만 |
|---|
| 2026.07.17 | ₩152,259 | ₩153,662 | ₩144,722 | ₩148,170 | -2.69% | 68.1만 |
|---|
| 2026.07.16 | ₩152,059 | ₩160,999 | ₩148,330 | ₩154,143 | +1.37% | 47.2만 |
|---|
| 2026.07.15 | ₩149,373 | ₩154,705 | ₩146,994 | ₩151,350 | +1.32% | 38.4만 |
|---|
| 2026.07.14 | ₩156,175 | ₩157,163 | ₩148,370 | ₩150,402 | -3.70% | 54.1만 |
|---|
| 2026.07.13 | ₩157,070 | ₩158,673 | ₩153,823 | ₩158,593 | +0.97% | 61.7만 |
|---|
| 2026.07.10 | ₩157,791 | ₩157,791 | ₩152,967 | ₩155,186 | -1.65% | 47.9만 |
|---|
| 2026.07.09 | ₩167,253 | ₩167,253 | ₩155,052 | ₩157,571 | -5.79% | 70.3만 |
|---|
| 2026.07.08 | ₩166,765 | ₩168,963 | ₩162,990 | ₩167,493 | +0.44% | 84만 |
|---|
| 2026.07.07 | ₩170,941 | ₩173,573 | ₩165,983 | ₩167,159 | -2.21% | 54.8만 |
|---|
| 2026.07.06 | ₩168,602 | ₩170,219 | ₩164,059 | ₩168,415 | -0.11% | 74만 |
|---|
| 2026.07.02 | ₩166,651 | ₩171,629 | ₩164,647 | ₩169,016 | +1.42% | 55.8만 |
|---|
| 2026.07.01 | ₩161,226 | ₩167,947 | ₩160,090 | ₩166,411 | +3.22% | 63.1만 |
|---|
| 2026.06.30 | ₩157,351 | ₩159,275 | ₩152,707 | ₩158,954 | +1.02% | 49.2만 |
|---|
| 2026.06.29 | ₩157,471 | ₩163,725 | ₩157,471 | ₩158,246 | +0.49% | 52.9만 |
|---|
| 2026.06.26 | ₩155,667 | ₩162,883 | ₩152,925 | ₩158,874 | +2.06% | 127.7만 |
|---|
| 2026.06.25 | ₩149,159 | ₩157,471 | ₩147,158 | ₩154,999 | +3.92% | 88.4만 |
|---|
| 2026.06.24 | ₩148,825 | ₩152,486 | ₩145,027 | ₩150,295 | +0.99% | 48.3만 |
|---|
| 2026.06.23 | ₩141,716 | ₩150,415 | ₩139,484 | ₩147,154 | +3.84% | 83.8만 |
|---|
| 2026.06.22 | ₩140,112 | ₩140,894 | ₩136,330 | ₩139,898 | -0.15% | 30.4만 |
|---|
| 2026.06.18 | ₩136,023 | ₩140,379 | ₩134,762 | ₩139,845 | +2.81% | 62.6만 |
|---|
| 2026.06.17 | ₩144,121 | ₩144,529 | ₩135,101 | ₩136,023 | -5.62% | 124.4만 |
|---|
| 2026.06.16 | ₩152,152 | ₩153,522 | ₩144,027 | ₩145,444 | -4.41% | 44.7만 |
|---|
| 2026.06.15 | ₩153,195 | ₩154,103 | ₩150,188 | ₩152,019 | -0.77% | 20.5만 |
|---|
| 2026.06.12 | ₩150,028 | ₩152,687 | ₩146,954 | ₩151,872 | +1.23% | 29.1만 |
|---|
| 2026.06.11 | ₩152,166 | ₩153,342 | ₩147,275 | ₩150,562 | -1.05% | 35.4만 |
|---|
| 2026.06.10 | ₩152,112 | ₩157,791 | ₩151,471 | ₩152,259 | +0.10% | 49.1만 |
|---|
| 2026.06.09 | ₩144,402 | ₩152,607 | ₩144,054 | ₩152,112 | +5.34% | 58.3만 |
|---|
| 2026.06.08 | ₩144,602 | ₩148,671 | ₩142,972 | ₩143,293 | -0.91% | 57.3만 |
|---|
| 2026.06.05 | ₩145,658 | ₩146,446 | ₩141,809 | ₩144,462 | -0.82% | 55.6만 |
|---|
| 2026.06.04 | ₩141,515 | ₩151,190 | ₩140,032 | ₩143,453 | +1.37% | 83.1만 |
|---|
| 2026.06.03 | ₩140,687 | ₩145,591 | ₩135,970 | ₩139,725 | -0.68% | 65.8만 |
|---|
| 2026.06.02 | ₩144,575 | ₩145,658 | ₩139,417 | ₩140,981 | -2.49% | 65.2만 |
|---|
| 2026.06.01 | ₩149,506 | ₩152,807 | ₩145,685 | ₩145,885 | -2.42% | 43.1만 |
|---|
| 2026.05.29 | ₩154,491 | ₩156,896 | ₩151,825 | ₩152,206 | -1.48% | 32만 |
|---|
| 2026.05.28 | ₩148,852 | ₩158,607 | ₩147,028 | ₩154,491 | +3.79% | 67.5만 |
|---|
| 2026.05.27 | ₩153,823 | ₩153,823 | ₩145,584 | ₩148,852 | -3.23% | 76.9만 |
|---|
| 2026.05.26 | ₩155,453 | ₩156,956 | ₩151,324 | ₩152,941 | -1.62% | 48.6만 |
|---|
| 2026.05.22 | ₩157,805 | ₩164,568 | ₩150,816 | ₩155,760 | -1.30% | 46.3만 |
|---|
| 2026.05.21 | ₩155,426 | ₩158,112 | ₩151,952 | ₩157,511 | +1.34% | 23.4만 |
|---|
| 2026.05.20 | ₩155,212 | ₩159,021 | ₩152,620 | ₩156,348 | +0.73% | 33.8만 |
|---|
| 2026.05.19 | ₩148,798 | ₩154,972 | ₩145,404 | ₩152,126 | +2.24% | 66.3만 |
|---|
| 2026.05.18 | ₩153,716 | ₩158,232 | ₩147,021 | ₩148,250 | -3.56% | 81.3만 |
|---|
| 2026.05.15 | ₩152,794 | ₩156,335 | ₩152,045 | ₩152,339 | -0.30% | 66.1만 |
|---|
| 2026.05.14 | ₩155,800 | ₩155,800 | ₩150,335 | ₩152,553 | -2.08% | 37.1만 |
|---|
| 2026.05.13 | ₩156,555 | ₩156,589 | ₩150,629 | ₩153,221 | -2.13% | 31.6만 |
|---|
| 2026.05.12 | ₩157,123 | ₩160,290 | ₩154,077 | ₩158,099 | +0.62% | 62.6만 |
|---|
| 2026.05.11 | ₩161,065 | ₩164,079 | ₩154,424 | ₩156,134 | -3.06% | 48.5만 |
|---|
| 2026.05.08 | ₩166,611 | ₩167,152 | ₩157,685 | ₩161,239 | -3.22% | 42.3만 |
|---|
| 2026.05.07 | ₩157,270 | ₩172,077 | ₩156,375 | ₩166,865 | +6.10% | 70.5만 |
|---|
| 2026.05.06 | ₩158,045 | ₩159,012 | ₩152,139 | ₩157,284 | -0.48% | 56.2만 |
|---|
| 2026.05.05 | ₩159,261 | ₩159,261 | ₩154,518 | ₩157,832 | -0.90% | 54.2만 |
|---|
| 2026.05.04 | ₩161,426 | ₩164,239 | ₩156,281 | ₩159,261 | -1.34% | 74.5만 |
|---|
| 2026.05.01 | ₩169,471 | ₩173,680 | ₩156,168 | ₩161,426 | -4.75% | 133.6만 |
|---|
| 2026.04.30 | ₩160,999 | ₩172,985 | ₩159,485 | ₩172,598 | +7.20% | 108.9만 |
|---|
| 2026.04.29 | ₩167,627 | ₩168,001 | ₩156,656 | ₩161,359 | -3.74% | 49.1만 |
|---|
| 2026.04.28 | ₩168,883 | ₩171,328 | ₩165,522 | ₩167,627 | -0.74% | 47.7만 |
|---|
| 2026.04.27 | ₩163,538 | ₩172,250 | ₩160,678 | ₩168,322 | +2.93% | 57.3만 |
|---|
| 2026.04.24 | ₩161,159 | ₩163,751 | ₩159,636 | ₩163,498 | +1.45% | 16.6만 |
|---|
| 2026.04.23 | ₩161,400 | ₩163,671 | ₩159,582 | ₩162,308 | +0.56% | 22.1만 |
|---|
| 2026.04.22 | ₩160,237 | ₩164,019 | ₩157,685 | ₩162,963 | +1.70% | 21.9만 |
|---|
| 2026.04.21 | ₩166,678 | ₩166,892 | ₩158,714 | ₩158,861 | -4.69% | 49.4만 |
|---|
| 2026.04.20 | ₩165,903 | ₩168,375 | ₩164,673 | ₩166,918 | +0.61% | 29.3만 |
|---|
| 2026.04.17 | ₩167,025 | ₩171,208 | ₩166,491 | ₩167,466 | +0.26% | 39.8만 |
|---|
| 2026.04.16 | ₩165,636 | ₩166,157 | ₩159,649 | ₩163,845 | -1.08% | 37.5만 |
|---|
| 2026.04.15 | ₩163,391 | ₩168,482 | ₩162,549 | ₩166,250 | +1.75% | 27.1만 |
|---|
| 2026.04.14 | ₩161,760 | ₩167,293 | ₩161,640 | ₩164,673 | +1.80% | 47.6만 |
|---|
| 2026.04.13 | ₩153,756 | ₩160,972 | ₩153,048 | ₩160,959 | +4.68% | 38.5만 |
|---|
| 2026.04.10 | ₩157,150 | ₩158,106 | ₩152,691 | ₩153,996 | -2.01% | 30.5만 |
|---|
| 2026.04.09 | ₩158,994 | ₩161,524 | ₩156,101 | ₩157,898 | -0.69% | 34.8만 |
|---|
| 2026.04.08 | ₩165,743 | ₩167,039 | ₩160,117 | ₩161,012 | -2.85% | 46.2만 |
|---|
| 2026.04.07 | ₩155,640 | ₩159,342 | ₩153,068 | ₩158,526 | +1.85% | 38.5만 |
|---|
| 2026.04.06 | ₩156,081 | ₩157,204 | ₩154,010 | ₩156,642 | +0.36% | 35.5만 |
|---|
| 2026.04.02 | ₩154,437 | ₩159,676 | ₩150,976 | ₩156,081 | +1.06% | 34.5만 |
|---|
| 2026.04.01 | ₩159,849 | ₩163,444 | ₩156,910 | ₩157,979 | -1.17% | 58.5만 |
|---|
| 2026.03.31 | ₩153,742 | ₩159,339 | ₩151,451 | ₩157,711 | +2.58% | 42.2만 |
|---|
| 2026.03.30 | ₩158,179 | ₩161,346 | ₩152,085 | ₩152,620 | -3.51% | 81.3만 |
|---|
| 2026.03.27 | ₩162,522 | ₩163,658 | ₩156,362 | ₩157,818 | -2.89% | 46.4만 |
|---|
| 2026.03.26 | ₩161,961 | ₩166,237 | ₩160,264 | ₩164,099 | +1.32% | 40.6만 |
|---|
| 2026.03.25 | ₩160,357 | ₩163,711 | ₩158,840 | ₩162,749 | +1.49% | 63.7만 |
|---|
| 2026.03.24 | ₩157,030 | ₩160,157 | ₩155,353 | ₩158,607 | +1.00% | 44.5만 |
|---|
| 2026.03.23 | ₩159,889 | ₩162,008 | ₩157,204 | ₩157,872 | -1.26% | 51.3만 |
|---|
| 2026.03.20 | ₩157,845 | ₩157,845 | ₩153,823 | ₩155,386 | -1.56% | 57.6만 |
|---|
| 2026.03.19 | ₩157,083 | ₩160,277 | ₩154,538 | ₩157,391 | +0.20% | 33.6만 |
|---|
| 2026.03.18 | ₩155,025 | ₩157,658 | ₩151,578 | ₩156,789 | +1.14% | 65.8만 |
|---|
| 2026.03.17 | ₩152,273 | ₩157,391 | ₩152,139 | ₩157,057 | +3.14% | 89.3만 |
|---|
| 2026.03.16 | ₩152,740 | ₩155,573 | ₩150,803 | ₩152,032 | -0.46% | 67.5만 |
|---|
| 2026.03.13 | ₩153,676 | ₩155,720 | ₩150,081 | ₩151,003 | -1.74% | 64.9만 |
|---|
| 2026.03.12 | ₩157,791 | ₩161,293 | ₩152,085 | ₩153,235 | -2.89% | 64.8만 |
|---|
| 2026.03.11 | ₩161,333 | ₩163,912 | ₩159,689 | ₩159,876 | -0.90% | 51만 |
|---|
| 2026.03.10 | ₩165,128 | ₩165,435 | ₩160,544 | ₩161,065 | -2.46% | 40.5만 |
|---|
| 2026.03.09 | ₩162,522 | ₩166,010 | ₩160,023 | ₩165,368 | +1.75% | 52.4만 |
|---|
| 2026.03.06 | ₩169,404 | ₩172,237 | ₩163,297 | ₩165,155 | -2.51% | 63.8만 |
|---|
| 2026.03.05 | ₩169,832 | ₩172,371 | ₩167,413 | ₩169,645 | -0.11% | 77.4만 |
|---|
| 2026.03.04 | ₩168,335 | ₩178,972 | ₩168,335 | ₩170,981 | +1.57% | 138.4만 |
|---|
| 2026.03.03 | ₩167,533 | ₩171,756 | ₩159,662 | ₩168,175 | +0.38% | 59.3만 |
|---|
| 2026.03.02 | ₩172,451 | ₩175,437 | ₩165,368 | ₩171,662 | -0.46% | 127만 |
|---|
| 2026.02.27 | ₩184,063 | ₩189,034 | ₩176,486 | ₩178,731 | -2.90% | 70.9만 |
|---|
| 2026.02.26 | ₩183,409 | ₩187,979 | ₩181,752 | ₩187,324 | +2.13% | 39만 |
|---|
| 2026.02.25 | ₩182,593 | ₩184,798 | ₩178,344 | ₩181,605 | -0.54% | 50.7만 |
|---|
| 2026.02.24 | ₩188,299 | ₩189,382 | ₩181,110 | ₩183,208 | -2.70% | 67.7만 |
|---|
| 2026.02.23 | ₩197,948 | ₩198,014 | ₩184,444 | ₩188,714 | -4.66% | 94.4만 |
|---|
| 2026.02.20 | ₩207,609 | ₩220,077 | ₩191,079 | ₩201,729 | -2.83% | 195만 |
|---|
| 2026.02.19 | ₩205,832 | ₩213,329 | ₩202,398 | ₩212,313 | +3.15% | 79.4만 |
|---|
| 2026.02.18 | ₩200,086 | ₩209,012 | ₩199,257 | ₩205,591 | +2.75% | 51.2만 |
|---|
| 2026.02.17 | ₩191,814 | ₩200,246 | ₩190,438 | ₩198,202 | +3.33% | 50.9만 |
|---|
| 2026.02.13 | ₩198,335 | ₩202,806 | ₩192,355 | ₩192,709 | -2.84% | 49.2만 |
|---|
| 2026.02.12 | ₩205,137 | ₩210,175 | ₩197,386 | ₩198,322 | -3.32% | 71만 |
|---|
| 2026.02.11 | ₩203,413 | ₩203,587 | ₩196,284 | ₩203,266 | -0.07% | 30.7만 |
|---|
| 2026.02.10 | ₩199,738 | ₩205,538 | ₩196,805 | ₩203,413 | +1.84% | 44.3만 |
|---|
| 2026.02.09 | ₩196,625 | ₩202,478 | ₩193,484 | ₩198,442 | +0.92% | 69.3만 |
|---|
| 2026.02.06 | ₩198,442 | ₩200,861 | ₩195,235 | ₩195,729 | -1.37% | 89.3만 |
|---|
| 2026.02.05 | ₩205,043 | ₩206,928 | ₩194,326 | ₩196,103 | -4.36% | 101.4만 |
|---|
| 2026.02.04 | ₩215,747 | ₩215,747 | ₩199,691 | ₩203,734 | -5.57% | 92.5만 |
|---|
| 2026.02.03 | ₩207,275 | ₩216,836 | ₩207,275 | ₩215,547 | +3.99% | 75.2만 |
|---|
| 2026.02.02 | ₩205,244 | ₩215,133 | ₩201,649 | ₩208,104 | +1.39% | 51.9만 |
|---|
| 2026.01.30 | ₩200,447 | ₩207,475 | ₩198,415 | ₩206,473 | +3.01% | 76.7만 |
|---|
| 2026.01.29 | ₩203,119 | ₩205,017 | ₩197,961 | ₩199,097 | -1.98% | 75.1만 |
|---|
| 2026.01.28 | ₩209,520 | ₩211,364 | ₩202,464 | ₩202,912 | -3.15% | 84.4만 |
|---|
| 2026.01.27 | ₩214,224 | ₩216,576 | ₩204,522 | ₩209,213 | -2.34% | 99.8만 |
|---|
| 2026.01.26 | ₩212,834 | ₩217,010 | ₩212,834 | ₩215,974 | +1.48% | 28.6만 |
|---|
| 2026.01.23 | ₩217,297 | ₩219,489 | ₩212,340 | ₩214,264 | -1.40% | 41.1만 |
|---|
| 2026.01.22 | ₩219,596 | ₩221,701 | ₩217,043 | ₩220,211 | +0.28% | 43.2만 |
|---|
| 2026.01.21 | ₩222,816 | ₩223,150 | ₩216,923 | ₩218,687 | -1.85% | 43.3만 |
|---|
| 2026.01.20 | ₩219,609 | ₩223,943 | ₩214,932 | ₩221,293 | +0.77% | 50.1만 |
|---|
| 2026.01.16 | ₩227,146 | ₩231,823 | ₩219,703 | ₩223,378 | -1.66% | 76.2만 |
|---|
| 2026.01.15 | ₩222,001 | ₩232,999 | ₩221,841 | ₩229,899 | +3.56% | 97만 |
|---|
| 2026.01.14 | ₩209,280 | ₩221,039 | ₩205,524 | ₩218,139 | +4.23% | 143.6만 |
|---|
| 2026.01.13 | ₩224,099 | ₩224,099 | ₩200,246 | ₩207,716 | -7.31% | 212.4만 |
|---|
| 2026.01.12 | ₩235,565 | ₩240,309 | ₩209,801 | ₩225,823 | -4.14% | 145.4만 |
|---|
| 2026.01.09 | ₩252,897 | ₩253,899 | ₩239,186 | ₩239,774 | -5.19% | 111.6만 |
|---|
| 2026.01.08 | ₩249,957 | ₩252,897 | ₩248,567 | ₩252,897 | +1.18% | 16.2만 |
|---|
| 2026.01.07 | ₩248,634 | ₩255,770 | ₩247,004 | ₩250,411 | +0.71% | 31.4만 |
|---|
| 2026.01.06 | ₩246,696 | ₩250,919 | ₩245,400 | ₩247,191 | +0.20% | 27.8만 |
|---|
| 2026.01.05 | ₩235,899 | ₩249,155 | ₩234,977 | ₩246,402 | +4.45% | 32.8만 |
|---|
| 2026.01.02 | ₩236,487 | ₩237,917 | ₩231,796 | ₩234,148 | -0.99% | 17.5만 |
|---|
| 2025.12.31 | ₩238,785 | ₩240,536 | ₩236,203 | ₩237,115 | -0.70% | 17.4만 |
|---|
| 2025.12.30 | ₩237,449 | ₩239,150 | ₩236,841 | ₩238,625 | +0.50% | 20.2만 |
|---|
| 2025.12.29 | ₩235,672 | ₩238,852 | ₩235,431 | ₩238,665 | +1.27% | 29.4만 |
|---|
| 2025.12.26 | ₩237,061 | ₩238,050 | ₩235,177 | ₩235,992 | -0.45% | 27.4만 |
|---|
| 2025.12.24 | ₩236,808 | ₩238,672 | ₩234,910 | ₩234,923 | -0.80% | 18.2만 |
|---|
| 2025.12.23 | ₩239,640 | ₩241,070 | ₩236,380 | ₩238,465 | -0.49% | 53.7만 |
|---|
| 2025.12.22 | ₩234,028 | ₩243,716 | ₩233,320 | ₩240,068 | +2.58% | 45.9만 |
|---|
| 2025.12.19 | ₩225,489 | ₩237,950 | ₩225,489 | ₩232,745 | +3.22% | 82.3만 |
|---|
| 2025.12.18 | ₩224,914 | ₩231,516 | ₩222,482 | ₩225,142 | +0.10% | 53.8만 |
|---|
| 2025.12.17 | ₩224,407 | ₩227,801 | ₩223,157 | ₩223,672 | -0.33% | 30.6만 |
|---|
| 2025.12.16 | ₩225,569 | ₩227,934 | ₩222,576 | ₩224,366 | -0.53% | 53.7만 |
|---|
| 2025.12.15 | ₩225,275 | ₩230,707 | ₩224,674 | ₩225,836 | +0.25% | 45.7만 |
|---|
| 2025.12.12 | ₩225,836 | ₩230,219 | ₩223,257 | ₩225,609 | -0.10% | 51.8만 |
|---|
| 2025.12.11 | ₩231,783 | ₩233,079 | ₩225,943 | ₩225,970 | -2.51% | 52.6만 |
|---|
| 2025.12.10 | ₩230,781 | ₩235,378 | ₩222,843 | ₩230,340 | -0.19% | 60.2만 |
|---|
| 2025.12.09 | ₩232,398 | ₩236,954 | ₩230,567 | ₩232,024 | -0.16% | 36.3만 |
|---|
| 2025.12.08 | ₩238,625 | ₩238,625 | ₩228,830 | ₩231,623 | -2.93% | 33.2만 |
|---|
| 2025.12.05 | ₩241,738 | ₩242,554 | ₩235,792 | ₩238,358 | -1.40% | 40.1만 |
|---|
| 2025.12.04 | ₩243,262 | ₩245,921 | ₩239,440 | ₩242,340 | -0.38% | 39만 |
|---|
| 2025.12.03 | ₩242,113 | ₩251,200 | ₩240,048 | ₩244,598 | +1.03% | 34만 |
|---|
| 2025.12.02 | ₩246,990 | ₩249,917 | ₩241,010 | ₩243,035 | -1.60% | 32.9만 |
|---|
| 2025.12.01 | ₩245,774 | ₩249,716 | ₩242,640 | ₩244,197 | -0.64% | 35.7만 |
|---|
| 2025.11.28 | ₩252,870 | ₩254,788 | ₩245,841 | ₩251,240 | -0.64% | 16.4만 |
|---|
| 2025.11.26 | ₩251,627 | ₩257,200 | ₩248,580 | ₩249,436 | -0.87% | 30.9만 |
|---|
| 2025.11.25 | ₩244,785 | ₩253,538 | ₩243,168 | ₩251,627 | +2.80% | 61.5만 |
|---|
| 2025.11.24 | ₩240,335 | ₩250,224 | ₩238,745 | ₩244,825 | +1.87% | 64.9만 |
|---|
| 2025.11.21 | ₩226,077 | ₩240,950 | ₩226,077 | ₩237,623 | +5.11% | 51.1만 |
|---|
| 2025.11.20 | ₩227,948 | ₩232,959 | ₩224,433 | ₩226,772 | -0.52% | 54.6만 |
|---|
| 2025.11.19 | ₩227,226 | ₩229,010 | ₩221,921 | ₩223,418 | -1.68% | 46.5만 |
|---|
| 2025.11.18 | ₩223,538 | ₩233,393 | ₩219,836 | ₩226,732 | +1.43% | 55.1만 |
|---|
| 2025.11.17 | ₩224,500 | ₩224,888 | ₩207,128 | ₩223,845 | -0.29% | 101만 |
|---|
| 2025.11.14 | ₩222,683 | ₩228,629 | ₩216,950 | ₩228,268 | +2.51% | 60.2만 |
|---|
| 2025.11.13 | ₩244,946 | ₩246,536 | ₩225,168 | ₩225,168 | -8.07% | 65.4만 |
|---|
| 2025.11.12 | ₩237,850 | ₩242,373 | ₩237,035 | ₩239,360 | +0.63% | 65.6만 |
|---|
| 2025.11.11 | ₩237,596 | ₩244,030 | ₩233,834 | ₩235,605 | -0.84% | 70.5만 |
|---|
| 2025.11.10 | ₩234,937 | ₩239,240 | ₩229,511 | ₩235,591 | +0.28% | 42만 |
|---|
| 2025.11.07 | ₩237,436 | ₩238,859 | ₩229,471 | ₩233,320 | -1.73% | 36.6만 |
|---|
| 2025.11.06 | ₩241,217 | ₩245,066 | ₩232,117 | ₩237,061 | -1.72% | 37.5만 |
|---|
| 2025.11.05 | ₩242,233 | ₩242,233 | ₩235,645 | ₩241,191 | -0.43% | 37만 |
|---|
| 2025.11.04 | ₩244,117 | ₩247,271 | ₩237,516 | ₩242,006 | -0.86% | 50.2만 |
|---|
| 2025.11.03 | ₩246,963 | ₩252,984 | ₩240,536 | ₩247,217 | +0.10% | 60.5만 |
|---|
| 2025.10.31 | ₩277,204 | ₩283,298 | ₩248,420 | ₩250,291 | -9.71% | 138.5만 |
|---|
| 2025.10.30 | ₩245,881 | ₩252,148 | ₩242,433 | ₩246,041 | +0.07% | 56.2만 |
|---|
| 2025.10.29 | ₩245,253 | ₩255,048 | ₩245,253 | ₩247,605 | +0.96% | 45.6만 |
|---|
| 2025.10.28 | ₩242,781 | ₩251,935 | ₩241,872 | ₩244,104 | +0.54% | 47.3만 |
|---|
| 2025.10.27 | ₩240,857 | ₩245,574 | ₩240,442 | ₩244,157 | +1.37% | 26.3만 |
|---|
| 2025.10.24 | ₩246,416 | ₩248,260 | ₩240,736 | ₩241,351 | -2.06% | 26만 |
|---|
| 2025.10.23 | ₩236,179 | ₩245,173 | ₩234,656 | ₩243,569 | +3.13% | 34.4만 |
|---|
| 2025.10.22 | ₩239,988 | ₩241,578 | ₩232,638 | ₩236,353 | -1.51% | 41.1만 |
|---|
| 2025.10.21 | ₩243,542 | ₩243,676 | ₩235,896 | ₩238,104 | -2.23% | 36.1만 |
|---|
| 2025.10.20 | ₩243,689 | ₩244,885 | ₩237,162 | ₩243,542 | -0.06% | 18.8만 |
|---|
| 2025.10.17 | ₩241,070 | ₩244,000 | ₩239,407 | ₩242,941 | +0.78% | 28.8만 |
|---|
| 2025.10.16 | ₩237,502 | ₩244,698 | ₩231,569 | ₩241,899 | +1.85% | 26.7만 |
|---|
| 2025.10.15 | ₩236,313 | ₩242,727 | ₩233,854 | ₩234,750 | -0.66% | 39.9만 |
|---|
| 2025.10.14 | ₩237,061 | ₩240,897 | ₩233,948 | ₩236,313 | -0.32% | 33.7만 |
|---|
| 2025.10.13 | ₩237,676 | ₩241,612 | ₩236,520 | ₩237,021 | -0.28% | 22.9만 |
|---|
| 2025.10.10 | ₩237,970 | ₩241,097 | ₩235,204 | ₩235,458 | -1.06% | 21.7만 |
|---|