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 | ₩136,768 | ₩143,648 | ₩136,768 | ₩142,546 | +4.22% | 51.7만 |
| 2026.10.08 | ₩139,487 | ₩139,487 | ₩134,530 | ₩137,068 | -1.73% | 66.8만 |
| 2026.10.07 | ₩141,571 | ₩144,296 | ₩139,874 | ₩140,261 | -0.92% | 45만 |
| 2026.10.06 | ₩146,327 | ₩148,584 | ₩141,620 | ₩143,214 | -2.13% | 41.8만 |
| 2026.10.05 | ₩147,222 | ₩148,785 | ₩142,639 | ₩145,739 | -1.01% | 62.6만 |
| 2026.10.02 | ₩149,693 | ₩149,693 | ₩145,979 | ₩147,449 | -1.50% | 35만 |
| 2026.10.01 | ₩153,006 | ₩153,006 | ₩146,968 | ₩148,357 | -3.04% | 37.4만 |
| 2026.09.30 | ₩152,980 | ₩153,300 | ₩149,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,844 |
| -0.74% |
| 34만 |
| 2026.09.29 | ₩150,962 | ₩153,420 | ₩146,353 | ₩152,592 | +1.08% | 44.3만 |
|---|
| 2026.09.28 | ₩147,462 | ₩150,894 | ₩145,852 | ₩150,428 | +2.01% | 45.5만 |
|---|
| 2026.09.25 | ₩147,943 | ₩148,905 | ₩145,585 | ₩147,462 | -0.33% | 52.2만 |
|---|
| 2026.09.24 | ₩149,052 | ₩149,733 | ₩146,287 | ₩148,023 | -0.69% | 48.9만 |
|---|
| 2026.09.23 | ₩148,304 | ₩156,346 | ₩148,297 | ₩149,292 | +0.67% | 122.6만 |
|---|
| 2026.09.22 | ₩149,145 | ₩149,894 | ₩146,487 | ₩147,663 | -0.99% | 40.3만 |
|---|
| 2026.09.21 | ₩145,912 | ₩148,798 | ₩144,169 | ₩147,462 | +1.06% | 38.5만 |
|---|
| 2026.09.18 | ₩149,693 | ₩150,241 | ₩145,057 | ₩146,059 | -2.43% | 68.8만 |
|---|
| 2026.09.17 | ₩150,254 | ₩151,557 | ₩148,544 | ₩149,292 | -0.64% | 36.5만 |
|---|
| 2026.09.16 | ₩149,413 | ₩152,592 | ₩148,464 | ₩149,386 | -0.02% | 48만 |
|---|
| 2026.09.15 | ₩152,018 | ₩153,848 | ₩148,037 | ₩149,466 | -1.68% | 45.2만 |
|---|
| 2026.09.14 | ₩151,189 | ₩154,276 | ₩150,228 | ₩153,260 | +1.37% | 60.6만 |
|---|
| 2026.09.11 | ₩153,394 | ₩154,984 | ₩147,222 | ₩148,865 | -2.95% | 52.5만 |
|---|
| 2026.09.10 | ₩157,749 | ₩162,385 | ₩150,067 | ₩150,802 | -4.40% | 72.7만 |
|---|
| 2026.09.09 | ₩161,904 | ₩166,874 | ₩159,018 | ₩159,740 | -1.34% | 97.9만 |
|---|
| 2026.09.08 | ₩162,158 | ₩165,564 | ₩160,234 | ₩163,307 | +0.71% | 48만 |
|---|
| 2026.09.04 | ₩162,278 | ₩165,017 | ₩161,069 | ₩164,415 | +1.32% | 44.5만 |
|---|
| 2026.09.03 | ₩166,232 | ₩167,461 | ₩161,356 | ₩164,896 | -0.80% | 43만 |
|---|
| 2026.09.02 | ₩162,759 | ₩168,143 | ₩162,485 | ₩163,634 | +0.54% | 33.8만 |
|---|
| 2026.09.01 | ₩159,579 | ₩166,620 | ₩156,901 | ₩163,453 | +2.43% | 59.8만 |
|---|
| 2026.08.31 | ₩158,470 | ₩160,220 | ₩154,663 | ₩158,898 | +0.27% | 48.1만 |
|---|
| 2026.08.28 | ₩156,613 | ₩161,917 | ₩153,688 | ₩160,648 | +2.58% | 43.9만 |
|---|
| 2026.08.27 | ₩157,188 | ₩160,822 | ₩154,943 | ₩155,411 | -1.13% | 40.3만 |
|---|
| 2026.08.26 | ₩161,971 | ₩163,828 | ₩157,094 | ₩159,178 | -1.72% | 46.8만 |
|---|
| 2026.08.25 | ₩166,112 | ₩167,822 | ₩163,654 | ₩164,442 | -1.01% | 35.4만 |
|---|
| 2026.08.24 | ₩172,351 | ₩173,607 | ₩167,061 | ₩167,328 | -2.91% | 36.3만 |
|---|
| 2026.08.21 | ₩172,939 | ₩173,219 | ₩167,962 | ₩171,696 | -0.72% | 45.2만 |
|---|
| 2026.08.20 | ₩166,446 | ₩172,077 | ₩165,618 | ₩170,975 | +2.72% | 67.3만 |
|---|
| 2026.08.19 | ₩156,814 | ₩166,900 | ₩154,930 | ₩166,660 | +6.28% | 61만 |
|---|
| 2026.08.18 | ₩156,266 | ₩160,768 | ₩153,561 | ₩153,955 | -1.48% | 57.1만 |
|---|
| 2026.08.17 | ₩166,793 | ₩168,797 | ₩154,950 | ₩156,199 | -6.35% | 75.3만 |
|---|
| 2026.08.14 | ₩164,923 | ₩171,002 | ₩161,035 | ₩168,918 | +2.42% | 48.5만 |
|---|
| 2026.08.13 | ₩168,918 | ₩169,385 | ₩164,335 | ₩164,536 | -2.59% | 53.4만 |
|---|
| 2026.08.12 | ₩160,421 | ₩168,624 | ₩160,314 | ₩167,461 | +4.39% | 98.2만 |
|---|
| 2026.08.11 | ₩165,310 | ₩168,263 | ₩160,514 | ₩162,812 | -1.51% | 62.7만 |
|---|
| 2026.08.10 | ₩168,998 | ₩171,002 | ₩162,204 | ₩166,700 | -1.36% | 107.1만 |
|---|
| 2026.08.07 | ₩175,771 | ₩182,618 | ₩165,070 | ₩170,788 | -2.84% | 182.8만 |
|---|
| 2026.08.06 | ₩164,081 | ₩171,643 | ₩163,133 | ₩171,162 | +4.32% | 120.6만 |
|---|
| 2026.08.05 | ₩167,301 | ₩173,674 | ₩165,257 | ₩166,326 | -0.58% | 51.7만 |
|---|
| 2026.08.04 | ₩165,658 | ₩170,721 | ₩165,658 | ₩169,839 | +2.52% | 63.6만 |
|---|
| 2026.08.03 | ₩159,472 | ₩166,767 | ₩157,756 | ₩166,540 | +4.43% | 70.5만 |
|---|
| 2026.07.31 | ₩156,961 | ₩160,461 | ₩155,638 | ₩156,533 | -0.27% | 47만 |
|---|
| 2026.07.30 | ₩160,314 | ₩164,188 | ₩158,110 | ₩159,085 | -0.77% | 72.9만 |
|---|
| 2026.07.29 | ₩155,384 | ₩165,324 | ₩155,384 | ₩163,574 | +5.27% | 91.8만 |
|---|
| 2026.07.28 | ₩152,071 | ₩158,083 | ₩152,071 | ₩156,800 | +3.11% | 49.3만 |
|---|
| 2026.07.27 | ₩148,037 | ₩152,973 | ₩148,037 | ₩149,827 | +1.21% | 42.8만 |
|---|
| 2026.07.24 | ₩145,779 | ₩146,741 | ₩142,132 | ₩145,886 | +0.07% | 31.8만 |
|---|
| 2026.07.23 | ₩142,947 | ₩144,176 | ₩141,183 | ₩143,842 | +0.63% | 38.4만 |
|---|
| 2026.07.22 | ₩145,178 | ₩145,993 | ₩140,642 | ₩141,704 | -2.39% | 33.4만 |
|---|
| 2026.07.21 | ₩146,714 | ₩149,019 | ₩145,325 | ₩145,619 | -0.75% | 37만 |
|---|
| 2026.07.20 | ₩147,863 | ₩151,096 | ₩146,166 | ₩148,785 | +0.62% | 31.7만 |
|---|
| 2026.07.17 | ₩152,218 | ₩153,621 | ₩144,683 | ₩148,130 | -2.69% | 68.1만 |
|---|
| 2026.07.16 | ₩152,018 | ₩160,955 | ₩148,290 | ₩154,102 | +1.37% | 47.2만 |
|---|
| 2026.07.15 | ₩149,332 | ₩154,663 | ₩146,955 | ₩151,310 | +1.32% | 38.4만 |
|---|
| 2026.07.14 | ₩156,132 | ₩157,121 | ₩148,331 | ₩150,361 | -3.70% | 54.1만 |
|---|
| 2026.07.13 | ₩157,028 | ₩158,631 | ₩153,781 | ₩158,551 | +0.97% | 61.7만 |
|---|
| 2026.07.10 | ₩157,749 | ₩157,749 | ₩152,926 | ₩155,144 | -1.65% | 47.9만 |
|---|
| 2026.07.09 | ₩167,208 | ₩167,208 | ₩155,010 | ₩157,529 | -5.79% | 70.3만 |
|---|
| 2026.07.08 | ₩166,720 | ₩168,918 | ₩162,946 | ₩167,448 | +0.44% | 84만 |
|---|
| 2026.07.07 | ₩170,895 | ₩173,527 | ₩165,938 | ₩167,114 | -2.21% | 54.8만 |
|---|
| 2026.07.06 | ₩168,557 | ₩170,173 | ₩164,015 | ₩168,370 | -0.11% | 74만 |
|---|
| 2026.07.02 | ₩166,606 | ₩171,583 | ₩164,602 | ₩168,971 | +1.42% | 55.8만 |
|---|
| 2026.07.01 | ₩161,182 | ₩167,902 | ₩160,047 | ₩166,366 | +3.22% | 63.1만 |
|---|
| 2026.06.30 | ₩157,308 | ₩159,232 | ₩152,666 | ₩158,911 | +1.02% | 49.2만 |
|---|
| 2026.06.29 | ₩157,428 | ₩163,681 | ₩157,428 | ₩158,203 | +0.49% | 52.9만 |
|---|
| 2026.06.26 | ₩155,625 | ₩162,839 | ₩152,883 | ₩158,831 | +2.06% | 127.7만 |
|---|
| 2026.06.25 | ₩149,119 | ₩157,428 | ₩147,119 | ₩154,957 | +3.92% | 88.4만 |
|---|
| 2026.06.24 | ₩148,785 | ₩152,445 | ₩144,988 | ₩150,254 | +0.99% | 48.3만 |
|---|
| 2026.06.23 | ₩141,678 | ₩150,375 | ₩139,446 | ₩147,115 | +3.84% | 83.8만 |
|---|
| 2026.06.22 | ₩140,074 | ₩140,856 | ₩136,294 | ₩139,861 | -0.15% | 30.4만 |
|---|
| 2026.06.18 | ₩135,986 | ₩140,342 | ₩134,725 | ₩139,807 | +2.81% | 62.6만 |
|---|
| 2026.06.17 | ₩144,082 | ₩144,490 | ₩135,065 | ₩135,986 | -5.62% | 124.4만 |
|---|
| 2026.06.16 | ₩152,111 | ₩153,481 | ₩143,989 | ₩145,405 | -4.41% | 44.7만 |
|---|
| 2026.06.15 | ₩153,153 | ₩154,062 | ₩150,147 | ₩151,978 | -0.77% | 20.5만 |
|---|
| 2026.06.12 | ₩149,987 | ₩152,646 | ₩146,914 | ₩151,831 | +1.23% | 29.1만 |
|---|
| 2026.06.11 | ₩152,125 | ₩153,300 | ₩147,235 | ₩150,521 | -1.05% | 35.4만 |
|---|
| 2026.06.10 | ₩152,071 | ₩157,749 | ₩151,430 | ₩152,218 | +0.10% | 49.1만 |
|---|
| 2026.06.09 | ₩144,363 | ₩152,565 | ₩144,015 | ₩152,071 | +5.34% | 58.3만 |
|---|
| 2026.06.08 | ₩144,563 | ₩148,631 | ₩142,933 | ₩143,254 | -0.91% | 57.3만 |
|---|
| 2026.06.05 | ₩145,619 | ₩146,407 | ₩141,771 | ₩144,423 | -0.82% | 55.6만 |
|---|
| 2026.06.04 | ₩141,477 | ₩151,149 | ₩139,994 | ₩143,414 | +1.37% | 83.1만 |
|---|
| 2026.06.03 | ₩140,649 | ₩145,552 | ₩135,933 | ₩139,687 | -0.68% | 65.8만 |
|---|
| 2026.06.02 | ₩144,536 | ₩145,619 | ₩139,380 | ₩140,943 | -2.49% | 65.2만 |
|---|
| 2026.06.01 | ₩149,466 | ₩152,766 | ₩145,645 | ₩145,846 | -2.42% | 43.1만 |
|---|
| 2026.05.29 | ₩154,449 | ₩156,854 | ₩151,784 | ₩152,165 | -1.48% | 32만 |
|---|
| 2026.05.28 | ₩148,811 | ₩158,564 | ₩146,988 | ₩154,449 | +3.79% | 67.5만 |
|---|
| 2026.05.27 | ₩153,781 | ₩153,781 | ₩145,545 | ₩148,811 | -3.23% | 76.9만 |
|---|
| 2026.05.26 | ₩155,411 | ₩156,914 | ₩151,283 | ₩152,899 | -1.62% | 48.6만 |
|---|
| 2026.05.22 | ₩157,762 | ₩164,524 | ₩150,775 | ₩155,718 | -1.30% | 46.3만 |
|---|
| 2026.05.21 | ₩155,384 | ₩158,070 | ₩151,911 | ₩157,468 | +1.34% | 23.4만 |
|---|
| 2026.05.20 | ₩155,171 | ₩158,978 | ₩152,579 | ₩156,306 | +0.73% | 33.8만 |
|---|
| 2026.05.19 | ₩148,758 | ₩154,930 | ₩145,365 | ₩152,085 | +2.24% | 66.3만 |
|---|
| 2026.05.18 | ₩153,674 | ₩158,190 | ₩146,981 | ₩148,210 | -3.56% | 81.3만 |
|---|
| 2026.05.15 | ₩152,753 | ₩156,293 | ₩152,004 | ₩152,298 | -0.30% | 66.1만 |
|---|
| 2026.05.14 | ₩155,758 | ₩155,758 | ₩150,294 | ₩152,512 | -2.08% | 37.1만 |
|---|
| 2026.05.13 | ₩156,513 | ₩156,547 | ₩150,588 | ₩153,180 | -2.13% | 31.6만 |
|---|
| 2026.05.12 | ₩157,081 | ₩160,247 | ₩154,035 | ₩158,056 | +0.62% | 62.6만 |
|---|
| 2026.05.11 | ₩161,022 | ₩164,035 | ₩154,382 | ₩156,092 | -3.06% | 48.5만 |
|---|
| 2026.05.08 | ₩166,566 | ₩167,107 | ₩157,642 | ₩161,196 | -3.22% | 42.3만 |
|---|
| 2026.05.07 | ₩157,228 | ₩172,030 | ₩156,333 | ₩166,820 | +6.10% | 70.5만 |
|---|
| 2026.05.06 | ₩158,003 | ₩158,969 | ₩152,098 | ₩157,241 | -0.48% | 56.2만 |
|---|
| 2026.05.05 | ₩159,219 | ₩159,219 | ₩154,476 | ₩157,789 | -0.90% | 54.2만 |
|---|
| 2026.05.04 | ₩161,383 | ₩164,195 | ₩156,239 | ₩159,219 | -1.34% | 74.5만 |
|---|
| 2026.05.01 | ₩169,425 | ₩173,633 | ₩156,126 | ₩161,383 | -4.75% | 133.6만 |
|---|
| 2026.04.30 | ₩160,955 | ₩172,939 | ₩159,442 | ₩172,551 | +7.20% | 108.9만 |
|---|
| 2026.04.29 | ₩167,582 | ₩167,956 | ₩156,613 | ₩161,316 | -3.74% | 49.1만 |
|---|
| 2026.04.28 | ₩168,837 | ₩171,282 | ₩165,477 | ₩167,582 | -0.74% | 47.7만 |
|---|
| 2026.04.27 | ₩163,494 | ₩172,204 | ₩160,635 | ₩168,276 | +2.93% | 57.3만 |
|---|
| 2026.04.24 | ₩161,116 | ₩163,707 | ₩159,593 | ₩163,453 | +1.45% | 16.6만 |
|---|
| 2026.04.23 | ₩161,356 | ₩163,627 | ₩159,539 | ₩162,264 | +0.56% | 22.1만 |
|---|
| 2026.04.22 | ₩160,194 | ₩163,975 | ₩157,642 | ₩162,919 | +1.70% | 21.9만 |
|---|
| 2026.04.21 | ₩166,633 | ₩166,847 | ₩158,671 | ₩158,818 | -4.69% | 49.4만 |
|---|
| 2026.04.20 | ₩165,858 | ₩168,330 | ₩164,629 | ₩166,874 | +0.61% | 29.3만 |
|---|
| 2026.04.17 | ₩166,980 | ₩171,162 | ₩166,446 | ₩167,421 | +0.26% | 39.8만 |
|---|
| 2026.04.16 | ₩165,591 | ₩166,112 | ₩159,606 | ₩163,801 | -1.08% | 37.5만 |
|---|
| 2026.04.15 | ₩163,347 | ₩168,437 | ₩162,505 | ₩166,206 | +1.75% | 27.1만 |
|---|
| 2026.04.14 | ₩161,717 | ₩167,248 | ₩161,597 | ₩164,629 | +1.80% | 47.6만 |
|---|
| 2026.04.13 | ₩153,714 | ₩160,929 | ₩153,006 | ₩160,915 | +4.68% | 38.5만 |
|---|
| 2026.04.10 | ₩157,108 | ₩158,063 | ₩152,650 | ₩153,955 | -2.01% | 30.5만 |
|---|
| 2026.04.09 | ₩158,951 | ₩161,480 | ₩156,059 | ₩157,856 | -0.69% | 34.8만 |
|---|
| 2026.04.08 | ₩165,698 | ₩166,994 | ₩160,074 | ₩160,969 | -2.85% | 46.2만 |
|---|
| 2026.04.07 | ₩155,598 | ₩159,299 | ₩153,026 | ₩158,484 | +1.85% | 38.5만 |
|---|
| 2026.04.06 | ₩156,039 | ₩157,161 | ₩153,968 | ₩156,600 | +0.36% | 35.5만 |
|---|
| 2026.04.02 | ₩154,396 | ₩159,633 | ₩150,936 | ₩156,039 | +1.06% | 34.5만 |
|---|
| 2026.04.01 | ₩159,806 | ₩163,400 | ₩156,867 | ₩157,936 | -1.17% | 58.5만 |
|---|
| 2026.03.31 | ₩153,701 | ₩159,296 | ₩151,410 | ₩157,669 | +2.58% | 42.2만 |
|---|
| 2026.03.30 | ₩158,136 | ₩161,303 | ₩152,044 | ₩152,579 | -3.51% | 81.3만 |
|---|
| 2026.03.27 | ₩162,478 | ₩163,614 | ₩156,320 | ₩157,776 | -2.89% | 46.4만 |
|---|
| 2026.03.26 | ₩161,917 | ₩166,192 | ₩160,220 | ₩164,055 | +1.32% | 40.6만 |
|---|
| 2026.03.25 | ₩160,314 | ₩163,667 | ₩158,798 | ₩162,705 | +1.49% | 63.7만 |
|---|
| 2026.03.24 | ₩156,987 | ₩160,114 | ₩155,311 | ₩158,564 | +1.00% | 44.5만 |
|---|
| 2026.03.23 | ₩159,846 | ₩161,964 | ₩157,161 | ₩157,829 | -1.26% | 51.3만 |
|---|
| 2026.03.20 | ₩157,802 | ₩157,802 | ₩153,781 | ₩155,344 | -1.56% | 57.6만 |
|---|
| 2026.03.19 | ₩157,041 | ₩160,234 | ₩154,496 | ₩157,348 | +0.20% | 33.6만 |
|---|
| 2026.03.18 | ₩154,984 | ₩157,615 | ₩151,537 | ₩156,747 | +1.14% | 65.8만 |
|---|
| 2026.03.17 | ₩152,231 | ₩157,348 | ₩152,098 | ₩157,014 | +3.14% | 89.3만 |
|---|
| 2026.03.16 | ₩152,699 | ₩155,531 | ₩150,762 | ₩151,991 | -0.46% | 67.5만 |
|---|
| 2026.03.13 | ₩153,634 | ₩155,678 | ₩150,041 | ₩150,962 | -1.74% | 64.9만 |
|---|
| 2026.03.12 | ₩157,749 | ₩161,249 | ₩152,044 | ₩153,193 | -2.89% | 64.8만 |
|---|
| 2026.03.11 | ₩161,289 | ₩163,868 | ₩159,646 | ₩159,833 | -0.90% | 51만 |
|---|
| 2026.03.10 | ₩165,083 | ₩165,391 | ₩160,501 | ₩161,022 | -2.46% | 40.5만 |
|---|
| 2026.03.09 | ₩162,478 | ₩165,965 | ₩159,980 | ₩165,324 | +1.75% | 52.4만 |
|---|
| 2026.03.06 | ₩169,358 | ₩172,191 | ₩163,253 | ₩165,110 | -2.51% | 63.8만 |
|---|
| 2026.03.05 | ₩169,786 | ₩172,324 | ₩167,368 | ₩169,599 | -0.11% | 77.4만 |
|---|
| 2026.03.04 | ₩168,290 | ₩178,924 | ₩168,290 | ₩170,935 | +1.57% | 138.4만 |
|---|
| 2026.03.03 | ₩167,488 | ₩171,710 | ₩159,619 | ₩168,129 | +0.38% | 59.3만 |
|---|
| 2026.03.02 | ₩172,404 | ₩175,390 | ₩165,324 | ₩171,616 | -0.46% | 127만 |
|---|
| 2026.02.27 | ₩184,014 | ₩188,983 | ₩176,439 | ₩178,683 | -2.90% | 70.9만 |
|---|
| 2026.02.26 | ₩183,359 | ₩187,928 | ₩181,703 | ₩187,273 | +2.13% | 39만 |
|---|
| 2026.02.25 | ₩182,544 | ₩184,749 | ₩178,296 | ₩181,556 | -0.54% | 50.7만 |
|---|
| 2026.02.24 | ₩188,249 | ₩189,331 | ₩181,061 | ₩183,159 | -2.70% | 67.7만 |
|---|
| 2026.02.23 | ₩197,894 | ₩197,961 | ₩184,394 | ₩188,663 | -4.66% | 94.4만 |
|---|
| 2026.02.20 | ₩207,553 | ₩220,018 | ₩191,027 | ₩201,675 | -2.83% | 195만 |
|---|
| 2026.02.19 | ₩205,776 | ₩213,271 | ₩202,343 | ₩212,256 | +3.15% | 79.4만 |
|---|
| 2026.02.18 | ₩200,032 | ₩208,956 | ₩199,204 | ₩205,536 | +2.75% | 51.2만 |
|---|
| 2026.02.17 | ₩191,762 | ₩200,192 | ₩190,386 | ₩198,148 | +3.33% | 50.9만 |
|---|
| 2026.02.13 | ₩198,282 | ₩202,752 | ₩192,303 | ₩192,657 | -2.84% | 49.2만 |
|---|
| 2026.02.12 | ₩205,082 | ₩210,118 | ₩197,333 | ₩198,268 | -3.32% | 71만 |
|---|
| 2026.02.11 | ₩203,358 | ₩203,532 | ₩196,231 | ₩203,211 | -0.07% | 30.7만 |
|---|
| 2026.02.10 | ₩199,684 | ₩205,482 | ₩196,752 | ₩203,358 | +1.84% | 44.3만 |
|---|
| 2026.02.09 | ₩196,572 | ₩202,423 | ₩193,432 | ₩198,389 | +0.92% | 69.3만 |
|---|
| 2026.02.06 | ₩198,389 | ₩200,807 | ₩195,182 | ₩195,677 | -1.37% | 89.3만 |
|---|
| 2026.02.05 | ₩204,988 | ₩206,872 | ₩194,274 | ₩196,051 | -4.36% | 101.4만 |
|---|
| 2026.02.04 | ₩215,689 | ₩215,689 | ₩199,638 | ₩203,679 | -5.57% | 92.5만 |
|---|
| 2026.02.03 | ₩207,219 | ₩216,778 | ₩207,219 | ₩215,489 | +3.99% | 75.2만 |
|---|
| 2026.02.02 | ₩205,189 | ₩215,075 | ₩201,595 | ₩208,047 | +1.39% | 51.9만 |
|---|
| 2026.01.30 | ₩200,393 | ₩207,420 | ₩198,362 | ₩206,418 | +3.01% | 76.7만 |
|---|
| 2026.01.29 | ₩203,064 | ₩204,961 | ₩197,908 | ₩199,043 | -1.98% | 75.1만 |
|---|
| 2026.01.28 | ₩209,464 | ₩211,307 | ₩202,410 | ₩202,857 | -3.15% | 84.4만 |
|---|
| 2026.01.27 | ₩214,166 | ₩216,517 | ₩204,467 | ₩209,156 | -2.34% | 99.8만 |
|---|
| 2026.01.26 | ₩212,777 | ₩216,952 | ₩212,777 | ₩215,916 | +1.48% | 28.6만 |
|---|
| 2026.01.23 | ₩217,239 | ₩219,430 | ₩212,282 | ₩214,206 | -1.40% | 41.1만 |
|---|
| 2026.01.22 | ₩219,537 | ₩221,641 | ₩216,985 | ₩220,151 | +0.28% | 43.2만 |
|---|
| 2026.01.21 | ₩222,756 | ₩223,090 | ₩216,865 | ₩218,628 | -1.85% | 43.3만 |
|---|
| 2026.01.20 | ₩219,550 | ₩223,882 | ₩214,874 | ₩221,233 | +0.77% | 50.1만 |
|---|
| 2026.01.16 | ₩227,085 | ₩231,761 | ₩219,644 | ₩223,317 | -1.66% | 76.2만 |
|---|
| 2026.01.15 | ₩221,941 | ₩232,936 | ₩221,781 | ₩229,837 | +3.56% | 97만 |
|---|
| 2026.01.14 | ₩209,223 | ₩220,979 | ₩205,469 | ₩218,080 | +4.23% | 143.6만 |
|---|
| 2026.01.13 | ₩224,039 | ₩224,039 | ₩200,192 | ₩207,660 | -7.31% | 212.4만 |
|---|
| 2026.01.12 | ₩235,501 | ₩240,244 | ₩209,744 | ₩225,762 | -4.14% | 145.4만 |
|---|
| 2026.01.09 | ₩252,829 | ₩253,831 | ₩239,122 | ₩239,709 | -5.19% | 111.6만 |
|---|
| 2026.01.08 | ₩249,889 | ₩252,829 | ₩248,500 | ₩252,829 | +1.18% | 16.2만 |
|---|
| 2026.01.07 | ₩248,567 | ₩255,701 | ₩246,937 | ₩250,344 | +0.71% | 31.4만 |
|---|
| 2026.01.06 | ₩246,630 | ₩250,851 | ₩245,334 | ₩247,124 | +0.20% | 27.8만 |
|---|
| 2026.01.05 | ₩235,835 | ₩249,088 | ₩234,913 | ₩246,336 | +4.45% | 32.8만 |
|---|
| 2026.01.02 | ₩236,423 | ₩237,853 | ₩231,734 | ₩234,085 | -0.99% | 17.5만 |
|---|
| 2025.12.31 | ₩238,721 | ₩240,471 | ₩236,140 | ₩237,051 | -0.70% | 17.4만 |
|---|
| 2025.12.30 | ₩237,385 | ₩239,086 | ₩236,777 | ₩238,561 | +0.50% | 20.2만 |
|---|
| 2025.12.29 | ₩235,608 | ₩238,788 | ₩235,368 | ₩238,601 | +1.27% | 29.4만 |
|---|
| 2025.12.26 | ₩236,998 | ₩237,986 | ₩235,114 | ₩235,929 | -0.45% | 27.4만 |
|---|
| 2025.12.24 | ₩236,744 | ₩238,607 | ₩234,847 | ₩234,860 | -0.80% | 18.2만 |
|---|
| 2025.12.23 | ₩239,576 | ₩241,005 | ₩236,316 | ₩238,400 | -0.49% | 53.7만 |
|---|
| 2025.12.22 | ₩233,965 | ₩243,651 | ₩233,257 | ₩240,003 | +2.58% | 45.9만 |
|---|
| 2025.12.19 | ₩225,428 | ₩237,886 | ₩225,428 | ₩232,682 | +3.22% | 82.3만 |
|---|
| 2025.12.18 | ₩224,854 | ₩231,453 | ₩222,422 | ₩225,081 | +0.10% | 53.8만 |
|---|
| 2025.12.17 | ₩224,346 | ₩227,739 | ₩223,097 | ₩223,611 | -0.33% | 30.6만 |
|---|
| 2025.12.16 | ₩225,508 | ₩227,873 | ₩222,516 | ₩224,306 | -0.53% | 53.7만 |
|---|
| 2025.12.15 | ₩225,214 | ₩230,645 | ₩224,613 | ₩225,776 | +0.25% | 45.7만 |
|---|
| 2025.12.12 | ₩225,776 | ₩230,157 | ₩223,197 | ₩225,548 | -0.10% | 51.8만 |
|---|
| 2025.12.11 | ₩231,721 | ₩233,016 | ₩225,882 | ₩225,909 | -2.51% | 52.6만 |
|---|
| 2025.12.10 | ₩230,719 | ₩235,314 | ₩222,783 | ₩230,278 | -0.19% | 60.2만 |
|---|
| 2025.12.09 | ₩232,335 | ₩236,891 | ₩230,505 | ₩231,961 | -0.16% | 36.3만 |
|---|
| 2025.12.08 | ₩238,561 | ₩238,561 | ₩228,768 | ₩231,560 | -2.93% | 33.2만 |
|---|
| 2025.12.05 | ₩241,673 | ₩242,488 | ₩235,728 | ₩238,293 | -1.40% | 40.1만 |
|---|
| 2025.12.04 | ₩243,196 | ₩245,855 | ₩239,376 | ₩242,275 | -0.38% | 39만 |
|---|
| 2025.12.03 | ₩242,047 | ₩251,132 | ₩239,983 | ₩244,532 | +1.03% | 34만 |
|---|
| 2025.12.02 | ₩246,924 | ₩249,849 | ₩240,945 | ₩242,969 | -1.60% | 32.9만 |
|---|
| 2025.12.01 | ₩245,708 | ₩249,649 | ₩242,575 | ₩244,132 | -0.64% | 35.7만 |
|---|
| 2025.11.28 | ₩252,802 | ₩254,719 | ₩245,775 | ₩251,172 | -0.64% | 16.4만 |
|---|
| 2025.11.26 | ₩251,559 | ₩257,130 | ₩248,513 | ₩249,368 | -0.87% | 30.9만 |
|---|
| 2025.11.25 | ₩244,719 | ₩253,470 | ₩243,103 | ₩251,559 | +2.80% | 61.5만 |
|---|
| 2025.11.24 | ₩240,271 | ₩250,157 | ₩238,681 | ₩244,759 | +1.87% | 64.9만 |
|---|
| 2025.11.21 | ₩226,016 | ₩240,885 | ₩226,016 | ₩237,559 | +5.11% | 51.1만 |
|---|
| 2025.11.20 | ₩227,886 | ₩232,896 | ₩224,373 | ₩226,711 | -0.52% | 54.6만 |
|---|
| 2025.11.19 | ₩227,165 | ₩228,948 | ₩221,861 | ₩223,357 | -1.68% | 46.5만 |
|---|
| 2025.11.18 | ₩223,478 | ₩233,330 | ₩219,777 | ₩226,671 | +1.43% | 55.1만 |
|---|
| 2025.11.17 | ₩224,440 | ₩224,827 | ₩207,072 | ₩223,785 | -0.29% | 101만 |
|---|
| 2025.11.14 | ₩222,623 | ₩228,568 | ₩216,891 | ₩228,207 | +2.51% | 60.2만 |
|---|
| 2025.11.13 | ₩244,880 | ₩246,469 | ₩225,108 | ₩225,108 | -8.07% | 65.4만 |
|---|
| 2025.11.12 | ₩237,786 | ₩242,308 | ₩236,971 | ₩239,295 | +0.63% | 65.6만 |
|---|
| 2025.11.11 | ₩237,532 | ₩243,965 | ₩233,771 | ₩235,541 | -0.84% | 70.5만 |
|---|
| 2025.11.10 | ₩234,873 | ₩239,175 | ₩229,449 | ₩235,528 | +0.28% | 42만 |
|---|
| 2025.11.07 | ₩237,372 | ₩238,794 | ₩229,409 | ₩233,257 | -1.73% | 36.6만 |
|---|
| 2025.11.06 | ₩241,152 | ₩245,000 | ₩232,055 | ₩236,998 | -1.72% | 37.5만 |
|---|
| 2025.11.05 | ₩242,168 | ₩242,168 | ₩235,581 | ₩241,126 | -0.43% | 37만 |
|---|
| 2025.11.04 | ₩244,051 | ₩247,204 | ₩237,452 | ₩241,941 | -0.86% | 50.2만 |
|---|
| 2025.11.03 | ₩246,897 | ₩252,915 | ₩240,471 | ₩247,151 | +0.10% | 60.5만 |
|---|
| 2025.10.31 | ₩277,129 | ₩283,221 | ₩248,353 | ₩250,223 | -9.71% | 138.5만 |
|---|
| 2025.10.30 | ₩245,815 | ₩252,080 | ₩242,368 | ₩245,975 | +0.07% | 56.2만 |
|---|
| 2025.10.29 | ₩245,187 | ₩254,979 | ₩245,187 | ₩247,538 | +0.96% | 45.6만 |
|---|
| 2025.10.28 | ₩242,715 | ₩251,867 | ₩241,807 | ₩244,038 | +0.54% | 47.3만 |
|---|
| 2025.10.27 | ₩240,792 | ₩245,508 | ₩240,377 | ₩244,091 | +1.37% | 26.3만 |
|---|
| 2025.10.24 | ₩246,349 | ₩248,193 | ₩240,671 | ₩241,286 | -2.06% | 26만 |
|---|
| 2025.10.23 | ₩236,116 | ₩245,107 | ₩234,593 | ₩243,504 | +3.13% | 34.4만 |
|---|
| 2025.10.22 | ₩239,923 | ₩241,513 | ₩232,576 | ₩236,289 | -1.51% | 41.1만 |
|---|
| 2025.10.21 | ₩243,477 | ₩243,610 | ₩235,833 | ₩238,040 | -2.23% | 36.1만 |
|---|
| 2025.10.20 | ₩243,624 | ₩244,820 | ₩237,098 | ₩243,477 | -0.06% | 18.8만 |
|---|
| 2025.10.17 | ₩241,005 | ₩243,934 | ₩239,342 | ₩242,876 | +0.78% | 28.8만 |
|---|
| 2025.10.16 | ₩237,438 | ₩244,632 | ₩231,507 | ₩241,834 | +1.85% | 26.7만 |
|---|
| 2025.10.15 | ₩236,249 | ₩242,662 | ₩233,791 | ₩234,686 | -0.66% | 39.9만 |
|---|
| 2025.10.14 | ₩236,998 | ₩240,832 | ₩233,885 | ₩236,249 | -0.32% | 33.7만 |
|---|
| 2025.10.13 | ₩237,612 | ₩241,546 | ₩236,456 | ₩236,957 | -0.28% | 22.9만 |
|---|
| 2025.10.10 | ₩237,906 | ₩241,032 | ₩235,141 | ₩235,394 | -1.06% | 21.7만 |
|---|