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 | ₩136,813 | ₩143,695 | ₩136,813 | ₩142,593 | +4.22% | 51.7만 |
| 2026.10.08 | ₩139,532 | ₩139,532 | ₩134,574 | ₩137,114 | -1.73% | 66.8만 |
| 2026.10.07 | ₩141,617 | ₩144,343 | ₩139,920 | ₩140,308 | -0.92% | 45만 |
| 2026.10.06 | ₩146,375 | ₩148,633 | ₩141,667 | ₩143,261 | -2.13% | 41.8만 |
| 2026.10.05 | ₩147,270 | ₩148,834 | ₩142,686 | ₩145,787 | -1.01% | 62.6만 |
| 2026.10.02 | ₩149,743 | ₩149,743 | ₩146,027 | ₩147,497 | -1.50% | 35만 |
| 2026.10.01 | ₩153,057 | ₩153,057 | ₩147,016 | ₩148,406 | -3.04% | 37.4만 |
| 2026.09.30 | ₩153,030 | ₩153,351 | ₩149,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,894 |
| -0.74% |
| 34만 |
| 2026.09.29 | ₩151,012 | ₩153,471 | ₩146,402 | ₩152,642 | +1.08% | 44.3만 |
|---|
| 2026.09.28 | ₩147,511 | ₩150,944 | ₩145,900 | ₩150,478 | +2.01% | 45.5만 |
|---|
| 2026.09.25 | ₩147,992 | ₩148,954 | ₩145,633 | ₩147,511 | -0.33% | 52.2만 |
|---|
| 2026.09.24 | ₩149,101 | ₩149,783 | ₩146,335 | ₩148,072 | -0.69% | 48.9만 |
|---|
| 2026.09.23 | ₩148,353 | ₩156,398 | ₩148,346 | ₩149,342 | +0.67% | 122.6만 |
|---|
| 2026.09.22 | ₩149,195 | ₩149,943 | ₩146,535 | ₩147,711 | -0.99% | 40.3만 |
|---|
| 2026.09.21 | ₩145,961 | ₩148,847 | ₩144,217 | ₩147,511 | +1.06% | 38.5만 |
|---|
| 2026.09.18 | ₩149,743 | ₩150,290 | ₩145,105 | ₩146,108 | -2.43% | 68.8만 |
|---|
| 2026.09.17 | ₩150,304 | ₩151,607 | ₩148,593 | ₩149,342 | -0.64% | 36.5만 |
|---|
| 2026.09.16 | ₩149,462 | ₩152,642 | ₩148,513 | ₩149,435 | -0.02% | 48만 |
|---|
| 2026.09.15 | ₩152,068 | ₩153,899 | ₩148,085 | ₩149,515 | -1.68% | 45.2만 |
|---|
| 2026.09.14 | ₩151,239 | ₩154,326 | ₩150,277 | ₩153,311 | +1.37% | 60.6만 |
|---|
| 2026.09.11 | ₩153,444 | ₩155,035 | ₩147,270 | ₩148,914 | -2.95% | 52.5만 |
|---|
| 2026.09.10 | ₩157,801 | ₩162,438 | ₩150,117 | ₩150,852 | -4.40% | 72.7만 |
|---|
| 2026.09.09 | ₩161,957 | ₩166,928 | ₩159,071 | ₩159,792 | -1.34% | 97.9만 |
|---|
| 2026.09.08 | ₩162,211 | ₩165,619 | ₩160,287 | ₩163,360 | +0.71% | 48만 |
|---|
| 2026.09.04 | ₩162,331 | ₩165,071 | ₩161,122 | ₩164,470 | +1.32% | 44.5만 |
|---|
| 2026.09.03 | ₩166,287 | ₩167,516 | ₩161,409 | ₩164,951 | -0.80% | 43만 |
|---|
| 2026.09.02 | ₩162,812 | ₩168,198 | ₩162,538 | ₩163,688 | +0.54% | 33.8만 |
|---|
| 2026.09.01 | ₩159,632 | ₩166,675 | ₩156,952 | ₩163,507 | +2.43% | 59.8만 |
|---|
| 2026.08.31 | ₩158,523 | ₩160,273 | ₩154,714 | ₩158,950 | +0.27% | 48.1만 |
|---|
| 2026.08.28 | ₩156,665 | ₩161,970 | ₩153,738 | ₩160,701 | +2.58% | 43.9만 |
|---|
| 2026.08.27 | ₩157,240 | ₩160,875 | ₩154,995 | ₩155,462 | -1.13% | 40.3만 |
|---|
| 2026.08.26 | ₩162,024 | ₩163,882 | ₩157,146 | ₩159,231 | -1.72% | 46.8만 |
|---|
| 2026.08.25 | ₩166,167 | ₩167,877 | ₩163,708 | ₩164,496 | -1.01% | 35.4만 |
|---|
| 2026.08.24 | ₩172,408 | ₩173,664 | ₩167,116 | ₩167,383 | -2.91% | 36.3만 |
|---|
| 2026.08.21 | ₩172,996 | ₩173,276 | ₩168,018 | ₩171,753 | -0.72% | 45.2만 |
|---|
| 2026.08.20 | ₩166,501 | ₩172,134 | ₩165,672 | ₩171,031 | +2.72% | 67.3만 |
|---|
| 2026.08.19 | ₩156,865 | ₩166,955 | ₩154,981 | ₩166,715 | +6.28% | 61만 |
|---|
| 2026.08.18 | ₩156,318 | ₩160,821 | ₩153,611 | ₩154,006 | -1.48% | 57.1만 |
|---|
| 2026.08.17 | ₩166,848 | ₩168,853 | ₩155,001 | ₩156,251 | -6.35% | 75.3만 |
|---|
| 2026.08.14 | ₩164,977 | ₩171,058 | ₩161,088 | ₩168,973 | +2.42% | 48.5만 |
|---|
| 2026.08.13 | ₩168,973 | ₩169,441 | ₩164,389 | ₩164,590 | -2.59% | 53.4만 |
|---|
| 2026.08.12 | ₩160,474 | ₩168,679 | ₩160,367 | ₩167,516 | +4.39% | 98.2만 |
|---|
| 2026.08.11 | ₩165,365 | ₩168,318 | ₩160,567 | ₩162,866 | -1.51% | 62.7만 |
|---|
| 2026.08.10 | ₩169,053 | ₩171,058 | ₩162,258 | ₩166,755 | -1.36% | 107.1만 |
|---|
| 2026.08.07 | ₩175,829 | ₩182,678 | ₩165,124 | ₩170,844 | -2.84% | 182.8만 |
|---|
| 2026.08.06 | ₩164,135 | ₩171,699 | ₩163,187 | ₩171,218 | +4.32% | 120.6만 |
|---|
| 2026.08.05 | ₩167,356 | ₩173,731 | ₩165,311 | ₩166,381 | -0.58% | 51.7만 |
|---|
| 2026.08.04 | ₩165,712 | ₩170,777 | ₩165,712 | ₩169,895 | +2.52% | 63.6만 |
|---|
| 2026.08.03 | ₩159,525 | ₩166,822 | ₩157,808 | ₩166,594 | +4.43% | 70.5만 |
|---|
| 2026.07.31 | ₩157,012 | ₩160,514 | ₩155,689 | ₩156,585 | -0.27% | 47만 |
|---|
| 2026.07.30 | ₩160,367 | ₩164,242 | ₩158,162 | ₩159,137 | -0.77% | 72.9만 |
|---|
| 2026.07.29 | ₩155,436 | ₩165,378 | ₩155,436 | ₩163,628 | +5.27% | 91.8만 |
|---|
| 2026.07.28 | ₩152,121 | ₩158,135 | ₩152,121 | ₩156,852 | +3.11% | 49.3만 |
|---|
| 2026.07.27 | ₩148,085 | ₩153,023 | ₩148,085 | ₩149,876 | +1.21% | 42.8만 |
|---|
| 2026.07.24 | ₩145,827 | ₩146,789 | ₩142,179 | ₩145,934 | +0.07% | 31.8만 |
|---|
| 2026.07.23 | ₩142,994 | ₩144,223 | ₩141,230 | ₩143,889 | +0.63% | 38.4만 |
|---|
| 2026.07.22 | ₩145,225 | ₩146,041 | ₩140,688 | ₩141,751 | -2.39% | 33.4만 |
|---|
| 2026.07.21 | ₩146,762 | ₩149,068 | ₩145,373 | ₩145,667 | -0.75% | 37만 |
|---|
| 2026.07.20 | ₩147,912 | ₩151,146 | ₩146,214 | ₩148,834 | +0.62% | 31.7만 |
|---|
| 2026.07.17 | ₩152,268 | ₩153,671 | ₩144,731 | ₩148,179 | -2.69% | 68.1만 |
|---|
| 2026.07.16 | ₩152,068 | ₩161,008 | ₩148,339 | ₩154,153 | +1.37% | 47.2만 |
|---|
| 2026.07.15 | ₩149,382 | ₩154,714 | ₩147,003 | ₩151,360 | +1.32% | 38.4만 |
|---|
| 2026.07.14 | ₩156,184 | ₩157,173 | ₩148,379 | ₩150,411 | -3.70% | 54.1만 |
|---|
| 2026.07.13 | ₩157,079 | ₩158,683 | ₩153,832 | ₩158,603 | +0.97% | 61.7만 |
|---|
| 2026.07.10 | ₩157,801 | ₩157,801 | ₩152,977 | ₩155,195 | -1.65% | 47.9만 |
|---|
| 2026.07.09 | ₩167,263 | ₩167,263 | ₩155,061 | ₩157,580 | -5.79% | 70.3만 |
|---|
| 2026.07.08 | ₩166,775 | ₩168,973 | ₩162,999 | ₩167,503 | +0.44% | 84만 |
|---|
| 2026.07.07 | ₩170,951 | ₩173,584 | ₩165,993 | ₩167,169 | -2.21% | 54.8만 |
|---|
| 2026.07.06 | ₩168,612 | ₩170,229 | ₩164,069 | ₩168,425 | -0.11% | 74만 |
|---|
| 2026.07.02 | ₩166,661 | ₩171,639 | ₩164,657 | ₩169,027 | +1.42% | 55.8만 |
|---|
| 2026.07.01 | ₩161,235 | ₩167,957 | ₩160,100 | ₩166,421 | +3.22% | 63.1만 |
|---|
| 2026.06.30 | ₩157,360 | ₩159,284 | ₩152,716 | ₩158,964 | +1.02% | 49.2만 |
|---|
| 2026.06.29 | ₩157,480 | ₩163,734 | ₩157,480 | ₩158,255 | +0.49% | 52.9만 |
|---|
| 2026.06.26 | ₩155,676 | ₩162,893 | ₩152,934 | ₩158,883 | +2.06% | 127.7만 |
|---|
| 2026.06.25 | ₩149,168 | ₩157,480 | ₩147,167 | ₩155,008 | +3.92% | 88.4만 |
|---|
| 2026.06.24 | ₩148,834 | ₩152,495 | ₩145,036 | ₩150,304 | +0.99% | 48.3만 |
|---|
| 2026.06.23 | ₩141,724 | ₩150,424 | ₩139,492 | ₩147,163 | +3.84% | 83.8만 |
|---|
| 2026.06.22 | ₩140,120 | ₩140,902 | ₩136,339 | ₩139,907 | -0.15% | 30.4만 |
|---|
| 2026.06.18 | ₩136,031 | ₩140,388 | ₩134,770 | ₩139,853 | +2.81% | 62.6만 |
|---|
| 2026.06.17 | ₩144,130 | ₩144,537 | ₩135,109 | ₩136,031 | -5.62% | 124.4만 |
|---|
| 2026.06.16 | ₩152,161 | ₩153,531 | ₩144,036 | ₩145,453 | -4.41% | 44.7만 |
|---|
| 2026.06.15 | ₩153,204 | ₩154,112 | ₩150,197 | ₩152,028 | -0.77% | 20.5만 |
|---|
| 2026.06.12 | ₩150,037 | ₩152,696 | ₩146,963 | ₩151,881 | +1.23% | 29.1만 |
|---|
| 2026.06.11 | ₩152,175 | ₩153,351 | ₩147,284 | ₩150,571 | -1.05% | 35.4만 |
|---|
| 2026.06.10 | ₩152,121 | ₩157,801 | ₩151,480 | ₩152,268 | +0.10% | 49.1만 |
|---|
| 2026.06.09 | ₩144,410 | ₩152,616 | ₩144,063 | ₩152,121 | +5.34% | 58.3만 |
|---|
| 2026.06.08 | ₩144,611 | ₩148,680 | ₩142,980 | ₩143,301 | -0.91% | 57.3만 |
|---|
| 2026.06.05 | ₩145,667 | ₩146,455 | ₩141,818 | ₩144,470 | -0.82% | 55.6만 |
|---|
| 2026.06.04 | ₩141,524 | ₩151,199 | ₩140,040 | ₩143,461 | +1.37% | 83.1만 |
|---|
| 2026.06.03 | ₩140,695 | ₩145,600 | ₩135,978 | ₩139,733 | -0.68% | 65.8만 |
|---|
| 2026.06.02 | ₩144,584 | ₩145,667 | ₩139,426 | ₩140,989 | -2.49% | 65.2만 |
|---|
| 2026.06.01 | ₩149,515 | ₩152,816 | ₩145,693 | ₩145,894 | -2.42% | 43.1만 |
|---|
| 2026.05.29 | ₩154,500 | ₩156,906 | ₩151,834 | ₩152,215 | -1.48% | 32만 |
|---|
| 2026.05.28 | ₩148,860 | ₩158,616 | ₩147,036 | ₩154,500 | +3.79% | 67.5만 |
|---|
| 2026.05.27 | ₩153,832 | ₩153,832 | ₩145,593 | ₩148,860 | -3.23% | 76.9만 |
|---|
| 2026.05.26 | ₩155,462 | ₩156,966 | ₩151,333 | ₩152,950 | -1.62% | 48.6만 |
|---|
| 2026.05.22 | ₩157,814 | ₩164,578 | ₩150,825 | ₩155,770 | -1.30% | 46.3만 |
|---|
| 2026.05.21 | ₩155,436 | ₩158,122 | ₩151,961 | ₩157,520 | +1.34% | 23.4만 |
|---|
| 2026.05.20 | ₩155,222 | ₩159,030 | ₩152,629 | ₩156,358 | +0.73% | 33.8만 |
|---|
| 2026.05.19 | ₩148,807 | ₩154,981 | ₩145,413 | ₩152,135 | +2.24% | 66.3만 |
|---|
| 2026.05.18 | ₩153,725 | ₩158,242 | ₩147,030 | ₩148,259 | -3.56% | 81.3만 |
|---|
| 2026.05.15 | ₩152,803 | ₩156,344 | ₩152,054 | ₩152,348 | -0.30% | 66.1만 |
|---|
| 2026.05.14 | ₩155,810 | ₩155,810 | ₩150,344 | ₩152,562 | -2.08% | 37.1만 |
|---|
| 2026.05.13 | ₩156,565 | ₩156,598 | ₩150,638 | ₩153,230 | -2.13% | 31.6만 |
|---|
| 2026.05.12 | ₩157,133 | ₩160,300 | ₩154,086 | ₩158,108 | +0.62% | 62.6만 |
|---|
| 2026.05.11 | ₩161,075 | ₩164,089 | ₩154,433 | ₩156,144 | -3.06% | 48.5만 |
|---|
| 2026.05.08 | ₩166,621 | ₩167,162 | ₩157,694 | ₩161,249 | -3.22% | 42.3만 |
|---|
| 2026.05.07 | ₩157,280 | ₩172,087 | ₩156,384 | ₩166,875 | +6.10% | 70.5만 |
|---|
| 2026.05.06 | ₩158,055 | ₩159,021 | ₩152,148 | ₩157,293 | -0.48% | 56.2만 |
|---|
| 2026.05.05 | ₩159,271 | ₩159,271 | ₩154,527 | ₩157,841 | -0.90% | 54.2만 |
|---|
| 2026.05.04 | ₩161,436 | ₩164,249 | ₩156,291 | ₩159,271 | -1.34% | 74.5만 |
|---|
| 2026.05.01 | ₩169,481 | ₩173,691 | ₩156,177 | ₩161,436 | -4.75% | 133.6만 |
|---|
| 2026.04.30 | ₩161,008 | ₩172,996 | ₩159,494 | ₩172,608 | +7.20% | 108.9만 |
|---|
| 2026.04.29 | ₩167,637 | ₩168,011 | ₩156,665 | ₩161,369 | -3.74% | 49.1만 |
|---|
| 2026.04.28 | ₩168,893 | ₩171,339 | ₩165,532 | ₩167,637 | -0.74% | 47.7만 |
|---|
| 2026.04.27 | ₩163,547 | ₩172,261 | ₩160,688 | ₩168,332 | +2.93% | 57.3만 |
|---|
| 2026.04.24 | ₩161,169 | ₩163,761 | ₩159,645 | ₩163,507 | +1.45% | 16.6만 |
|---|
| 2026.04.23 | ₩161,409 | ₩163,681 | ₩159,592 | ₩162,318 | +0.56% | 22.1만 |
|---|
| 2026.04.22 | ₩160,247 | ₩164,029 | ₩157,694 | ₩162,973 | +1.70% | 21.9만 |
|---|
| 2026.04.21 | ₩166,688 | ₩166,902 | ₩158,723 | ₩158,870 | -4.69% | 49.4만 |
|---|
| 2026.04.20 | ₩165,913 | ₩168,385 | ₩164,683 | ₩166,928 | +0.61% | 29.3만 |
|---|
| 2026.04.17 | ₩167,035 | ₩171,218 | ₩166,501 | ₩167,476 | +0.26% | 39.8만 |
|---|
| 2026.04.16 | ₩165,646 | ₩166,167 | ₩159,659 | ₩163,855 | -1.08% | 37.5만 |
|---|
| 2026.04.15 | ₩163,400 | ₩168,492 | ₩162,558 | ₩166,260 | +1.75% | 27.1만 |
|---|
| 2026.04.14 | ₩161,770 | ₩167,303 | ₩161,650 | ₩164,683 | +1.80% | 47.6만 |
|---|
| 2026.04.13 | ₩153,765 | ₩160,982 | ₩153,057 | ₩160,968 | +4.68% | 38.5만 |
|---|
| 2026.04.10 | ₩157,159 | ₩158,115 | ₩152,700 | ₩154,006 | -2.01% | 30.5만 |
|---|
| 2026.04.09 | ₩159,004 | ₩161,533 | ₩156,110 | ₩157,908 | -0.69% | 34.8만 |
|---|
| 2026.04.08 | ₩165,752 | ₩167,049 | ₩160,126 | ₩161,022 | -2.85% | 46.2만 |
|---|
| 2026.04.07 | ₩155,649 | ₩159,351 | ₩153,077 | ₩158,536 | +1.85% | 38.5만 |
|---|
| 2026.04.06 | ₩156,090 | ₩157,213 | ₩154,019 | ₩156,652 | +0.36% | 35.5만 |
|---|
| 2026.04.02 | ₩154,447 | ₩159,685 | ₩150,985 | ₩156,090 | +1.06% | 34.5만 |
|---|
| 2026.04.01 | ₩159,859 | ₩163,454 | ₩156,919 | ₩157,988 | -1.17% | 58.5만 |
|---|
| 2026.03.31 | ₩153,752 | ₩159,348 | ₩151,460 | ₩157,721 | +2.58% | 42.2만 |
|---|
| 2026.03.30 | ₩158,188 | ₩161,356 | ₩152,095 | ₩152,629 | -3.51% | 81.3만 |
|---|
| 2026.03.27 | ₩162,532 | ₩163,668 | ₩156,371 | ₩157,828 | -2.89% | 46.4만 |
|---|
| 2026.03.26 | ₩161,970 | ₩166,247 | ₩160,273 | ₩164,109 | +1.32% | 40.6만 |
|---|
| 2026.03.25 | ₩160,367 | ₩163,721 | ₩158,850 | ₩162,759 | +1.49% | 63.7만 |
|---|
| 2026.03.24 | ₩157,039 | ₩160,166 | ₩155,362 | ₩158,616 | +1.00% | 44.5만 |
|---|
| 2026.03.23 | ₩159,899 | ₩162,017 | ₩157,213 | ₩157,881 | -1.26% | 51.3만 |
|---|
| 2026.03.20 | ₩157,854 | ₩157,854 | ₩153,832 | ₩155,395 | -1.56% | 57.6만 |
|---|
| 2026.03.19 | ₩157,093 | ₩160,287 | ₩154,547 | ₩157,400 | +0.20% | 33.6만 |
|---|
| 2026.03.18 | ₩155,035 | ₩157,667 | ₩151,587 | ₩156,799 | +1.14% | 65.8만 |
|---|
| 2026.03.17 | ₩152,282 | ₩157,400 | ₩152,148 | ₩157,066 | +3.14% | 89.3만 |
|---|
| 2026.03.16 | ₩152,749 | ₩155,583 | ₩150,812 | ₩152,041 | -0.46% | 67.5만 |
|---|
| 2026.03.13 | ₩153,685 | ₩155,730 | ₩150,090 | ₩151,012 | -1.74% | 64.9만 |
|---|
| 2026.03.12 | ₩157,801 | ₩161,302 | ₩152,095 | ₩153,244 | -2.89% | 64.8만 |
|---|
| 2026.03.11 | ₩161,342 | ₩163,922 | ₩159,699 | ₩159,886 | -0.90% | 51만 |
|---|
| 2026.03.10 | ₩165,138 | ₩165,445 | ₩160,554 | ₩161,075 | -2.46% | 40.5만 |
|---|
| 2026.03.09 | ₩162,532 | ₩166,020 | ₩160,033 | ₩165,378 | +1.75% | 52.4만 |
|---|
| 2026.03.06 | ₩169,414 | ₩172,247 | ₩163,307 | ₩165,164 | -2.51% | 63.8만 |
|---|
| 2026.03.05 | ₩169,842 | ₩172,381 | ₩167,423 | ₩169,655 | -0.11% | 77.4만 |
|---|
| 2026.03.04 | ₩168,345 | ₩178,983 | ₩168,345 | ₩170,991 | +1.57% | 138.4만 |
|---|
| 2026.03.03 | ₩167,543 | ₩171,766 | ₩159,672 | ₩168,185 | +0.38% | 59.3만 |
|---|
| 2026.03.02 | ₩172,461 | ₩175,448 | ₩165,378 | ₩171,673 | -0.46% | 127만 |
|---|
| 2026.02.27 | ₩184,074 | ₩189,046 | ₩176,497 | ₩178,742 | -2.90% | 70.9만 |
|---|
| 2026.02.26 | ₩183,420 | ₩187,990 | ₩181,762 | ₩187,335 | +2.13% | 39만 |
|---|
| 2026.02.25 | ₩182,604 | ₩184,809 | ₩178,355 | ₩181,615 | -0.54% | 50.7만 |
|---|
| 2026.02.24 | ₩188,311 | ₩189,393 | ₩181,121 | ₩183,219 | -2.70% | 67.7만 |
|---|
| 2026.02.23 | ₩197,959 | ₩198,026 | ₩184,455 | ₩188,725 | -4.66% | 94.4만 |
|---|
| 2026.02.20 | ₩207,622 | ₩220,090 | ₩191,090 | ₩201,741 | -2.83% | 195만 |
|---|
| 2026.02.19 | ₩205,844 | ₩213,341 | ₩202,410 | ₩212,326 | +3.15% | 79.4만 |
|---|
| 2026.02.18 | ₩200,098 | ₩209,025 | ₩199,269 | ₩205,604 | +2.75% | 51.2만 |
|---|
| 2026.02.17 | ₩191,825 | ₩200,258 | ₩190,449 | ₩198,213 | +3.33% | 50.9만 |
|---|
| 2026.02.13 | ₩198,347 | ₩202,819 | ₩192,367 | ₩192,721 | -2.84% | 49.2만 |
|---|
| 2026.02.12 | ₩205,149 | ₩210,187 | ₩197,398 | ₩198,334 | -3.32% | 71만 |
|---|
| 2026.02.11 | ₩203,425 | ₩203,599 | ₩196,296 | ₩203,278 | -0.07% | 30.7만 |
|---|
| 2026.02.10 | ₩199,750 | ₩205,550 | ₩196,817 | ₩203,425 | +1.84% | 44.3만 |
|---|
| 2026.02.09 | ₩196,636 | ₩202,490 | ₩193,496 | ₩198,454 | +0.92% | 69.3만 |
|---|
| 2026.02.06 | ₩198,454 | ₩200,873 | ₩195,247 | ₩195,741 | -1.37% | 89.3만 |
|---|
| 2026.02.05 | ₩205,056 | ₩206,940 | ₩194,338 | ₩196,115 | -4.36% | 101.4만 |
|---|
| 2026.02.04 | ₩215,760 | ₩215,760 | ₩199,703 | ₩203,746 | -5.57% | 92.5만 |
|---|
| 2026.02.03 | ₩207,287 | ₩216,849 | ₩207,287 | ₩215,560 | +3.99% | 75.2만 |
|---|
| 2026.02.02 | ₩205,256 | ₩215,145 | ₩201,661 | ₩208,116 | +1.39% | 51.9만 |
|---|
| 2026.01.30 | ₩200,459 | ₩207,488 | ₩198,427 | ₩206,486 | +3.01% | 76.7만 |
|---|
| 2026.01.29 | ₩203,131 | ₩205,029 | ₩197,973 | ₩199,109 | -1.98% | 75.1만 |
|---|
| 2026.01.28 | ₩209,533 | ₩211,377 | ₩202,476 | ₩202,924 | -3.15% | 84.4만 |
|---|
| 2026.01.27 | ₩214,237 | ₩216,589 | ₩204,534 | ₩209,225 | -2.34% | 99.8만 |
|---|
| 2026.01.26 | ₩212,847 | ₩217,023 | ₩212,847 | ₩215,987 | +1.48% | 28.6만 |
|---|
| 2026.01.23 | ₩217,310 | ₩219,502 | ₩212,352 | ₩214,277 | -1.40% | 41.1만 |
|---|
| 2026.01.22 | ₩219,609 | ₩221,714 | ₩217,056 | ₩220,224 | +0.28% | 43.2만 |
|---|
| 2026.01.21 | ₩222,830 | ₩223,164 | ₩216,936 | ₩218,700 | -1.85% | 43.3만 |
|---|
| 2026.01.20 | ₩219,622 | ₩223,956 | ₩214,945 | ₩221,306 | +0.77% | 50.1만 |
|---|
| 2026.01.16 | ₩227,160 | ₩231,837 | ₩219,716 | ₩223,391 | -1.66% | 76.2만 |
|---|
| 2026.01.15 | ₩222,014 | ₩233,013 | ₩221,854 | ₩229,913 | +3.56% | 97만 |
|---|
| 2026.01.14 | ₩209,292 | ₩221,052 | ₩205,537 | ₩218,152 | +4.23% | 143.6만 |
|---|
| 2026.01.13 | ₩224,113 | ₩224,113 | ₩200,258 | ₩207,728 | -7.31% | 212.4만 |
|---|
| 2026.01.12 | ₩235,579 | ₩240,323 | ₩209,813 | ₩225,837 | -4.14% | 145.4만 |
|---|
| 2026.01.09 | ₩252,912 | ₩253,914 | ₩239,200 | ₩239,788 | -5.19% | 111.6만 |
|---|
| 2026.01.08 | ₩249,972 | ₩252,912 | ₩248,582 | ₩252,912 | +1.18% | 16.2만 |
|---|
| 2026.01.07 | ₩248,649 | ₩255,785 | ₩247,018 | ₩250,426 | +0.71% | 31.4만 |
|---|
| 2026.01.06 | ₩246,711 | ₩250,934 | ₩245,415 | ₩247,205 | +0.20% | 27.8만 |
|---|
| 2026.01.05 | ₩235,913 | ₩249,170 | ₩234,991 | ₩246,417 | +4.45% | 32.8만 |
|---|
| 2026.01.02 | ₩236,501 | ₩237,931 | ₩231,810 | ₩234,162 | -0.99% | 17.5만 |
|---|
| 2025.12.31 | ₩238,800 | ₩240,550 | ₩236,218 | ₩237,129 | -0.70% | 17.4만 |
|---|
| 2025.12.30 | ₩237,463 | ₩239,164 | ₩236,855 | ₩238,639 | +0.50% | 20.2만 |
|---|
| 2025.12.29 | ₩235,686 | ₩238,866 | ₩235,445 | ₩238,679 | +1.27% | 29.4만 |
|---|
| 2025.12.26 | ₩237,076 | ₩238,065 | ₩235,191 | ₩236,006 | -0.45% | 27.4만 |
|---|
| 2025.12.24 | ₩236,822 | ₩238,686 | ₩234,924 | ₩234,937 | -0.80% | 18.2만 |
|---|
| 2025.12.23 | ₩239,655 | ₩241,085 | ₩236,394 | ₩238,479 | -0.49% | 53.7만 |
|---|
| 2025.12.22 | ₩234,042 | ₩243,731 | ₩233,334 | ₩240,082 | +2.58% | 45.9만 |
|---|
| 2025.12.19 | ₩225,502 | ₩237,964 | ₩225,502 | ₩232,759 | +3.22% | 82.3만 |
|---|
| 2025.12.18 | ₩224,928 | ₩231,530 | ₩222,496 | ₩225,155 | +0.10% | 53.8만 |
|---|
| 2025.12.17 | ₩224,420 | ₩227,814 | ₩223,170 | ₩223,685 | -0.33% | 30.6만 |
|---|
| 2025.12.16 | ₩225,583 | ₩227,948 | ₩222,589 | ₩224,380 | -0.53% | 53.7만 |
|---|
| 2025.12.15 | ₩225,289 | ₩230,721 | ₩224,687 | ₩225,850 | +0.25% | 45.7만 |
|---|
| 2025.12.12 | ₩225,850 | ₩230,233 | ₩223,271 | ₩225,623 | -0.10% | 51.8만 |
|---|
| 2025.12.11 | ₩231,797 | ₩233,093 | ₩225,957 | ₩225,984 | -2.51% | 52.6만 |
|---|
| 2025.12.10 | ₩230,795 | ₩235,392 | ₩222,856 | ₩230,354 | -0.19% | 60.2만 |
|---|
| 2025.12.09 | ₩232,412 | ₩236,969 | ₩230,581 | ₩232,037 | -0.16% | 36.3만 |
|---|
| 2025.12.08 | ₩238,639 | ₩238,639 | ₩228,843 | ₩231,636 | -2.93% | 33.2만 |
|---|
| 2025.12.05 | ₩241,753 | ₩242,568 | ₩235,806 | ₩238,372 | -1.40% | 40.1만 |
|---|
| 2025.12.04 | ₩243,276 | ₩245,936 | ₩239,454 | ₩242,354 | -0.38% | 39만 |
|---|
| 2025.12.03 | ₩242,127 | ₩251,215 | ₩240,062 | ₩244,613 | +1.03% | 34만 |
|---|
| 2025.12.02 | ₩247,005 | ₩249,932 | ₩241,025 | ₩243,049 | -1.60% | 32.9만 |
|---|
| 2025.12.01 | ₩245,789 | ₩249,731 | ₩242,655 | ₩244,212 | -0.64% | 35.7만 |
|---|
| 2025.11.28 | ₩252,885 | ₩254,803 | ₩245,856 | ₩251,255 | -0.64% | 16.4만 |
|---|
| 2025.11.26 | ₩251,642 | ₩257,215 | ₩248,595 | ₩249,451 | -0.87% | 30.9만 |
|---|
| 2025.11.25 | ₩244,800 | ₩253,553 | ₩243,183 | ₩251,642 | +2.80% | 61.5만 |
|---|
| 2025.11.24 | ₩240,350 | ₩250,239 | ₩238,759 | ₩244,840 | +1.87% | 64.9만 |
|---|
| 2025.11.21 | ₩226,090 | ₩240,964 | ₩226,090 | ₩237,637 | +5.11% | 51.1만 |
|---|
| 2025.11.20 | ₩227,961 | ₩232,973 | ₩224,447 | ₩226,785 | -0.52% | 54.6만 |
|---|
| 2025.11.19 | ₩227,240 | ₩229,024 | ₩221,934 | ₩223,431 | -1.68% | 46.5만 |
|---|
| 2025.11.18 | ₩223,551 | ₩233,407 | ₩219,850 | ₩226,745 | +1.43% | 55.1만 |
|---|
| 2025.11.17 | ₩224,514 | ₩224,901 | ₩207,140 | ₩223,859 | -0.29% | 101만 |
|---|
| 2025.11.14 | ₩222,696 | ₩228,643 | ₩216,963 | ₩228,282 | +2.51% | 60.2만 |
|---|
| 2025.11.13 | ₩244,960 | ₩246,551 | ₩225,182 | ₩225,182 | -8.07% | 65.4만 |
|---|
| 2025.11.12 | ₩237,864 | ₩242,388 | ₩237,049 | ₩239,374 | +0.63% | 65.6만 |
|---|
| 2025.11.11 | ₩237,610 | ₩244,045 | ₩233,848 | ₩235,619 | -0.84% | 70.5만 |
|---|
| 2025.11.10 | ₩234,951 | ₩239,254 | ₩229,525 | ₩235,606 | +0.28% | 42만 |
|---|
| 2025.11.07 | ₩237,450 | ₩238,873 | ₩229,485 | ₩233,334 | -1.73% | 36.6만 |
|---|
| 2025.11.06 | ₩241,232 | ₩245,081 | ₩232,131 | ₩237,076 | -1.72% | 37.5만 |
|---|
| 2025.11.05 | ₩242,247 | ₩242,247 | ₩235,659 | ₩241,205 | -0.43% | 37만 |
|---|
| 2025.11.04 | ₩244,132 | ₩247,286 | ₩237,530 | ₩242,020 | -0.86% | 50.2만 |
|---|
| 2025.11.03 | ₩246,978 | ₩252,999 | ₩240,550 | ₩247,232 | +0.10% | 60.5만 |
|---|
| 2025.10.31 | ₩277,221 | ₩283,315 | ₩248,435 | ₩250,306 | -9.71% | 138.5만 |
|---|
| 2025.10.30 | ₩245,896 | ₩252,163 | ₩242,448 | ₩246,056 | +0.07% | 56.2만 |
|---|
| 2025.10.29 | ₩245,268 | ₩255,063 | ₩245,268 | ₩247,620 | +0.96% | 45.6만 |
|---|
| 2025.10.28 | ₩242,795 | ₩251,950 | ₩241,887 | ₩244,118 | +0.54% | 47.3만 |
|---|
| 2025.10.27 | ₩240,871 | ₩245,588 | ₩240,457 | ₩244,172 | +1.37% | 26.3만 |
|---|
| 2025.10.24 | ₩246,430 | ₩248,275 | ₩240,751 | ₩241,365 | -2.06% | 26만 |
|---|
| 2025.10.23 | ₩236,194 | ₩245,187 | ₩234,670 | ₩243,584 | +3.13% | 34.4만 |
|---|
| 2025.10.22 | ₩240,002 | ₩241,593 | ₩232,652 | ₩236,367 | -1.51% | 41.1만 |
|---|
| 2025.10.21 | ₩243,557 | ₩243,691 | ₩235,910 | ₩238,118 | -2.23% | 36.1만 |
|---|
| 2025.10.20 | ₩243,704 | ₩244,900 | ₩237,176 | ₩243,557 | -0.06% | 18.8만 |
|---|
| 2025.10.17 | ₩241,085 | ₩244,014 | ₩239,421 | ₩242,956 | +0.78% | 28.8만 |
|---|
| 2025.10.16 | ₩237,517 | ₩244,713 | ₩231,583 | ₩241,913 | +1.85% | 26.7만 |
|---|
| 2025.10.15 | ₩236,327 | ₩242,742 | ₩233,868 | ₩234,764 | -0.66% | 39.9만 |
|---|
| 2025.10.14 | ₩237,076 | ₩240,911 | ₩233,962 | ₩236,327 | -0.32% | 33.7만 |
|---|
| 2025.10.13 | ₩237,690 | ₩241,626 | ₩236,534 | ₩237,035 | -0.28% | 22.9만 |
|---|
| 2025.10.10 | ₩237,984 | ₩241,111 | ₩235,218 | ₩235,472 | -1.06% | 21.7만 |
|---|