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 | ₩136,710 | ₩143,587 | ₩136,710 | ₩142,485 | +4.22% | 51.7만 |
| 2026.10.08 | ₩139,427 | ₩139,427 | ₩134,473 | ₩137,010 | -1.73% | 66.8만 |
| 2026.10.07 | ₩141,510 | ₩144,234 | ₩139,814 | ₩140,202 | -0.92% | 45만 |
| 2026.10.06 | ₩146,264 | ₩148,521 | ₩141,560 | ₩143,153 | -2.13% | 41.8만 |
| 2026.10.05 | ₩147,159 | ₩148,721 | ₩142,579 | ₩145,677 | -1.01% | 62.6만 |
| 2026.10.02 | ₩149,629 | ₩149,629 | ₩145,917 | ₩147,386 | -1.50% | 35만 |
| 2026.10.01 | ₩152,941 | ₩152,941 | ₩146,905 | ₩148,294 | -3.04% | 37.4만 |
| 2026.09.30 | ₩152,914 | ₩153,235 | ₩149,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,779 |
| -0.74% |
| 34만 |
| 2026.09.29 | ₩150,898 | ₩153,355 | ₩146,291 | ₩152,527 | +1.08% | 44.3만 |
|---|
| 2026.09.28 | ₩147,399 | ₩150,830 | ₩145,790 | ₩150,364 | +2.01% | 45.5만 |
|---|
| 2026.09.25 | ₩147,880 | ₩148,841 | ₩145,523 | ₩147,399 | -0.33% | 52.2만 |
|---|
| 2026.09.24 | ₩148,988 | ₩149,669 | ₩146,224 | ₩147,960 | -0.69% | 48.9만 |
|---|
| 2026.09.23 | ₩148,241 | ₩156,280 | ₩148,234 | ₩149,229 | +0.67% | 122.6만 |
|---|
| 2026.09.22 | ₩149,082 | ₩149,830 | ₩146,424 | ₩147,600 | -0.99% | 40.3만 |
|---|
| 2026.09.21 | ₩145,850 | ₩148,735 | ₩144,108 | ₩147,399 | +1.06% | 38.5만 |
|---|
| 2026.09.18 | ₩149,629 | ₩150,177 | ₩144,996 | ₩145,997 | -2.43% | 68.8만 |
|---|
| 2026.09.17 | ₩150,190 | ₩151,492 | ₩148,481 | ₩149,229 | -0.64% | 36.5만 |
|---|
| 2026.09.16 | ₩149,349 | ₩152,527 | ₩148,401 | ₩149,322 | -0.02% | 48만 |
|---|
| 2026.09.15 | ₩151,953 | ₩153,782 | ₩147,973 | ₩149,402 | -1.68% | 45.2만 |
|---|
| 2026.09.14 | ₩151,125 | ₩154,210 | ₩150,163 | ₩153,195 | +1.37% | 60.6만 |
|---|
| 2026.09.11 | ₩153,328 | ₩154,917 | ₩147,159 | ₩148,801 | -2.95% | 52.5만 |
|---|
| 2026.09.10 | ₩157,682 | ₩162,315 | ₩150,003 | ₩150,738 | -4.40% | 72.7만 |
|---|
| 2026.09.09 | ₩161,835 | ₩166,802 | ₩158,950 | ₩159,671 | -1.34% | 97.9만 |
|---|
| 2026.09.08 | ₩162,088 | ₩165,494 | ₩160,165 | ₩163,237 | +0.71% | 48만 |
|---|
| 2026.09.04 | ₩162,209 | ₩164,946 | ₩161,000 | ₩164,345 | +1.32% | 44.5만 |
|---|
| 2026.09.03 | ₩166,161 | ₩167,390 | ₩161,287 | ₩164,826 | -0.80% | 43만 |
|---|
| 2026.09.02 | ₩162,689 | ₩168,071 | ₩162,416 | ₩163,564 | +0.54% | 33.8만 |
|---|
| 2026.09.01 | ₩159,511 | ₩166,549 | ₩156,834 | ₩163,384 | +2.43% | 59.8만 |
|---|
| 2026.08.31 | ₩158,403 | ₩160,152 | ₩154,597 | ₩158,830 | +0.27% | 48.1만 |
|---|
| 2026.08.28 | ₩156,547 | ₩161,848 | ₩153,622 | ₩160,579 | +2.58% | 43.9만 |
|---|
| 2026.08.27 | ₩157,121 | ₩160,753 | ₩154,877 | ₩155,345 | -1.13% | 40.3만 |
|---|
| 2026.08.26 | ₩161,901 | ₩163,758 | ₩157,027 | ₩159,111 | -1.72% | 46.8만 |
|---|
| 2026.08.25 | ₩166,041 | ₩167,750 | ₩163,584 | ₩164,372 | -1.01% | 35.4만 |
|---|
| 2026.08.24 | ₩172,277 | ₩173,533 | ₩166,989 | ₩167,256 | -2.91% | 36.3만 |
|---|
| 2026.08.21 | ₩172,865 | ₩173,145 | ₩167,891 | ₩171,623 | -0.72% | 45.2만 |
|---|
| 2026.08.20 | ₩166,375 | ₩172,004 | ₩165,547 | ₩170,902 | +2.72% | 67.3만 |
|---|
| 2026.08.19 | ₩156,747 | ₩166,829 | ₩154,864 | ₩166,589 | +6.28% | 61만 |
|---|
| 2026.08.18 | ₩156,199 | ₩160,700 | ₩153,495 | ₩153,889 | -1.48% | 57.1만 |
|---|
| 2026.08.17 | ₩166,722 | ₩168,725 | ₩154,884 | ₩156,133 | -6.35% | 75.3만 |
|---|
| 2026.08.14 | ₩164,853 | ₩170,929 | ₩160,967 | ₩168,845 | +2.42% | 48.5만 |
|---|
| 2026.08.13 | ₩168,845 | ₩169,313 | ₩164,265 | ₩164,465 | -2.59% | 53.4만 |
|---|
| 2026.08.12 | ₩160,352 | ₩168,552 | ₩160,246 | ₩167,390 | +4.39% | 98.2만 |
|---|
| 2026.08.11 | ₩165,240 | ₩168,191 | ₩160,446 | ₩162,743 | -1.51% | 62.7만 |
|---|
| 2026.08.10 | ₩168,926 | ₩170,929 | ₩162,135 | ₩166,629 | -1.36% | 107.1만 |
|---|
| 2026.08.07 | ₩175,696 | ₩182,540 | ₩165,000 | ₩170,715 | -2.84% | 182.8만 |
|---|
| 2026.08.06 | ₩164,011 | ₩171,570 | ₩163,063 | ₩171,089 | +4.32% | 120.6만 |
|---|
| 2026.08.05 | ₩167,230 | ₩173,599 | ₩165,187 | ₩166,255 | -0.58% | 51.7만 |
|---|
| 2026.08.04 | ₩165,587 | ₩170,648 | ₩165,587 | ₩169,767 | +2.52% | 63.6만 |
|---|
| 2026.08.03 | ₩159,404 | ₩166,695 | ₩157,688 | ₩166,468 | +4.43% | 70.5만 |
|---|
| 2026.07.31 | ₩156,894 | ₩160,392 | ₩155,572 | ₩156,466 | -0.27% | 47만 |
|---|
| 2026.07.30 | ₩160,246 | ₩164,118 | ₩158,042 | ₩159,017 | -0.77% | 72.9만 |
|---|
| 2026.07.29 | ₩155,318 | ₩165,253 | ₩155,318 | ₩163,504 | +5.27% | 91.8만 |
|---|
| 2026.07.28 | ₩152,006 | ₩158,016 | ₩152,006 | ₩156,734 | +3.11% | 49.3만 |
|---|
| 2026.07.27 | ₩147,973 | ₩152,908 | ₩147,973 | ₩149,763 | +1.21% | 42.8만 |
|---|
| 2026.07.24 | ₩145,717 | ₩146,678 | ₩142,071 | ₩145,823 | +0.07% | 31.8만 |
|---|
| 2026.07.23 | ₩142,886 | ₩144,114 | ₩141,123 | ₩143,780 | +0.63% | 38.4만 |
|---|
| 2026.07.22 | ₩145,116 | ₩145,930 | ₩140,582 | ₩141,644 | -2.39% | 33.4만 |
|---|
| 2026.07.21 | ₩146,651 | ₩148,955 | ₩145,263 | ₩145,556 | -0.75% | 37만 |
|---|
| 2026.07.20 | ₩147,800 | ₩151,031 | ₩146,104 | ₩148,721 | +0.62% | 31.7만 |
|---|
| 2026.07.17 | ₩152,153 | ₩153,555 | ₩144,622 | ₩148,067 | -2.69% | 68.1만 |
|---|
| 2026.07.16 | ₩151,953 | ₩160,887 | ₩148,227 | ₩154,036 | +1.37% | 47.2만 |
|---|
| 2026.07.15 | ₩149,269 | ₩154,597 | ₩146,892 | ₩151,245 | +1.32% | 38.4만 |
|---|
| 2026.07.14 | ₩156,066 | ₩157,054 | ₩148,267 | ₩150,297 | -3.70% | 54.1만 |
|---|
| 2026.07.13 | ₩156,961 | ₩158,563 | ₩153,716 | ₩158,483 | +0.97% | 61.7만 |
|---|
| 2026.07.10 | ₩157,682 | ₩157,682 | ₩152,861 | ₩155,078 | -1.65% | 47.9만 |
|---|
| 2026.07.09 | ₩167,136 | ₩167,136 | ₩154,944 | ₩157,461 | -5.79% | 70.3만 |
|---|
| 2026.07.08 | ₩166,649 | ₩168,845 | ₩162,876 | ₩167,377 | +0.44% | 84만 |
|---|
| 2026.07.07 | ₩170,822 | ₩173,453 | ₩165,868 | ₩167,043 | -2.21% | 54.8만 |
|---|
| 2026.07.06 | ₩168,485 | ₩170,101 | ₩163,945 | ₩168,298 | -0.11% | 74만 |
|---|
| 2026.07.02 | ₩166,535 | ₩171,510 | ₩164,532 | ₩168,899 | +1.42% | 55.8만 |
|---|
| 2026.07.01 | ₩161,114 | ₩167,831 | ₩159,979 | ₩166,295 | +3.22% | 63.1만 |
|---|
| 2026.06.30 | ₩157,241 | ₩159,164 | ₩152,601 | ₩158,843 | +1.02% | 49.2만 |
|---|
| 2026.06.29 | ₩157,361 | ₩163,611 | ₩157,361 | ₩158,136 | +0.49% | 52.9만 |
|---|
| 2026.06.26 | ₩155,558 | ₩162,769 | ₩152,818 | ₩158,763 | +2.06% | 127.7만 |
|---|
| 2026.06.25 | ₩149,055 | ₩157,361 | ₩147,056 | ₩154,891 | +3.92% | 88.4만 |
|---|
| 2026.06.24 | ₩148,721 | ₩152,380 | ₩144,926 | ₩150,190 | +0.99% | 48.3만 |
|---|
| 2026.06.23 | ₩141,617 | ₩150,310 | ₩139,387 | ₩147,052 | +3.84% | 83.8만 |
|---|
| 2026.06.22 | ₩140,015 | ₩140,796 | ₩136,235 | ₩139,801 | -0.15% | 30.4만 |
|---|
| 2026.06.18 | ₩135,928 | ₩140,282 | ₩134,668 | ₩139,748 | +2.81% | 62.6만 |
|---|
| 2026.06.17 | ₩144,021 | ₩144,428 | ₩135,007 | ₩135,928 | -5.62% | 124.4만 |
|---|
| 2026.06.16 | ₩152,046 | ₩153,415 | ₩143,927 | ₩145,343 | -4.41% | 44.7만 |
|---|
| 2026.06.15 | ₩153,088 | ₩153,996 | ₩150,083 | ₩151,913 | -0.77% | 20.5만 |
|---|
| 2026.06.12 | ₩149,923 | ₩152,581 | ₩146,852 | ₩151,766 | +1.23% | 29.1만 |
|---|
| 2026.06.11 | ₩152,060 | ₩153,235 | ₩147,172 | ₩150,457 | -1.05% | 35.4만 |
|---|
| 2026.06.10 | ₩152,006 | ₩157,682 | ₩151,365 | ₩152,153 | +0.10% | 49.1만 |
|---|
| 2026.06.09 | ₩144,301 | ₩152,500 | ₩143,954 | ₩152,006 | +5.34% | 58.3만 |
|---|
| 2026.06.08 | ₩144,501 | ₩148,568 | ₩142,872 | ₩143,193 | -0.91% | 57.3만 |
|---|
| 2026.06.05 | ₩145,556 | ₩146,344 | ₩141,711 | ₩144,361 | -0.82% | 55.6만 |
|---|
| 2026.06.04 | ₩141,417 | ₩151,085 | ₩139,934 | ₩143,353 | +1.37% | 83.1만 |
|---|
| 2026.06.03 | ₩140,589 | ₩145,490 | ₩135,875 | ₩139,627 | -0.68% | 65.8만 |
|---|
| 2026.06.02 | ₩144,475 | ₩145,556 | ₩139,320 | ₩140,883 | -2.49% | 65.2만 |
|---|
| 2026.06.01 | ₩149,402 | ₩152,701 | ₩145,583 | ₩145,783 | -2.42% | 43.1만 |
|---|
| 2026.05.29 | ₩154,383 | ₩156,787 | ₩151,719 | ₩152,100 | -1.48% | 32만 |
|---|
| 2026.05.28 | ₩148,748 | ₩158,496 | ₩146,925 | ₩154,383 | +3.79% | 67.5만 |
|---|
| 2026.05.27 | ₩153,716 | ₩153,716 | ₩145,483 | ₩148,748 | -3.23% | 76.9만 |
|---|
| 2026.05.26 | ₩155,345 | ₩156,847 | ₩151,218 | ₩152,834 | -1.62% | 48.6만 |
|---|
| 2026.05.22 | ₩157,695 | ₩164,453 | ₩150,711 | ₩155,652 | -1.30% | 46.3만 |
|---|
| 2026.05.21 | ₩155,318 | ₩158,002 | ₩151,846 | ₩157,401 | +1.34% | 23.4만 |
|---|
| 2026.05.20 | ₩155,104 | ₩158,910 | ₩152,514 | ₩156,239 | +0.73% | 33.8만 |
|---|
| 2026.05.19 | ₩148,695 | ₩154,864 | ₩145,303 | ₩152,020 | +2.24% | 66.3만 |
|---|
| 2026.05.18 | ₩153,609 | ₩158,122 | ₩146,919 | ₩148,147 | -3.56% | 81.3만 |
|---|
| 2026.05.15 | ₩152,687 | ₩156,226 | ₩151,940 | ₩152,233 | -0.30% | 66.1만 |
|---|
| 2026.05.14 | ₩155,692 | ₩155,692 | ₩150,230 | ₩152,447 | -2.08% | 37.1만 |
|---|
| 2026.05.13 | ₩156,446 | ₩156,480 | ₩150,524 | ₩153,115 | -2.13% | 31.6만 |
|---|
| 2026.05.12 | ₩157,014 | ₩160,179 | ₩153,969 | ₩157,989 | +0.62% | 62.6만 |
|---|
| 2026.05.11 | ₩160,953 | ₩163,965 | ₩154,317 | ₩156,026 | -3.06% | 48.5만 |
|---|
| 2026.05.08 | ₩166,495 | ₩167,036 | ₩157,575 | ₩161,127 | -3.22% | 42.3만 |
|---|
| 2026.05.07 | ₩157,161 | ₩171,957 | ₩156,266 | ₩166,749 | +6.10% | 70.5만 |
|---|
| 2026.05.06 | ₩157,935 | ₩158,901 | ₩152,033 | ₩157,174 | -0.48% | 56.2만 |
|---|
| 2026.05.05 | ₩159,151 | ₩159,151 | ₩154,410 | ₩157,722 | -0.90% | 54.2만 |
|---|
| 2026.05.04 | ₩161,314 | ₩164,125 | ₩156,173 | ₩159,151 | -1.34% | 74.5만 |
|---|
| 2026.05.01 | ₩169,353 | ₩173,559 | ₩156,059 | ₩161,314 | -4.75% | 133.6만 |
|---|
| 2026.04.30 | ₩160,887 | ₩172,865 | ₩159,374 | ₩172,478 | +7.20% | 108.9만 |
|---|
| 2026.04.29 | ₩167,510 | ₩167,884 | ₩156,547 | ₩161,247 | -3.74% | 49.1만 |
|---|
| 2026.04.28 | ₩168,765 | ₩171,209 | ₩165,407 | ₩167,510 | -0.74% | 47.7만 |
|---|
| 2026.04.27 | ₩163,424 | ₩172,130 | ₩160,566 | ₩168,204 | +2.93% | 57.3만 |
|---|
| 2026.04.24 | ₩161,047 | ₩163,637 | ₩159,524 | ₩163,384 | +1.45% | 16.6만 |
|---|
| 2026.04.23 | ₩161,287 | ₩163,557 | ₩159,471 | ₩162,195 | +0.56% | 22.1만 |
|---|
| 2026.04.22 | ₩160,125 | ₩163,905 | ₩157,575 | ₩162,850 | +1.70% | 21.9만 |
|---|
| 2026.04.21 | ₩166,562 | ₩166,776 | ₩158,603 | ₩158,750 | -4.69% | 49.4만 |
|---|
| 2026.04.20 | ₩165,787 | ₩168,258 | ₩164,559 | ₩166,802 | +0.61% | 29.3만 |
|---|
| 2026.04.17 | ₩166,909 | ₩171,089 | ₩166,375 | ₩167,350 | +0.26% | 39.8만 |
|---|
| 2026.04.16 | ₩165,520 | ₩166,041 | ₩159,538 | ₩163,731 | -1.08% | 37.5만 |
|---|
| 2026.04.15 | ₩163,277 | ₩168,365 | ₩162,436 | ₩166,135 | +1.75% | 27.1만 |
|---|
| 2026.04.14 | ₩161,648 | ₩167,176 | ₩161,528 | ₩164,559 | +1.80% | 47.6만 |
|---|
| 2026.04.13 | ₩153,649 | ₩160,860 | ₩152,941 | ₩160,847 | +4.68% | 38.5만 |
|---|
| 2026.04.10 | ₩157,041 | ₩157,995 | ₩152,585 | ₩153,889 | -2.01% | 30.5만 |
|---|
| 2026.04.09 | ₩158,884 | ₩161,411 | ₩155,992 | ₩157,789 | -0.69% | 34.8만 |
|---|
| 2026.04.08 | ₩165,627 | ₩166,923 | ₩160,005 | ₩160,900 | -2.85% | 46.2만 |
|---|
| 2026.04.07 | ₩155,532 | ₩159,231 | ₩152,961 | ₩158,416 | +1.85% | 38.5만 |
|---|
| 2026.04.06 | ₩155,972 | ₩157,094 | ₩153,903 | ₩156,533 | +0.36% | 35.5만 |
|---|
| 2026.04.02 | ₩154,330 | ₩159,565 | ₩150,871 | ₩155,972 | +1.06% | 34.5만 |
|---|
| 2026.04.01 | ₩159,738 | ₩163,330 | ₩156,800 | ₩157,869 | -1.17% | 58.5만 |
|---|
| 2026.03.31 | ₩153,635 | ₩159,228 | ₩151,345 | ₩157,602 | +2.58% | 42.2만 |
|---|
| 2026.03.30 | ₩158,069 | ₩161,234 | ₩151,980 | ₩152,514 | -3.51% | 81.3만 |
|---|
| 2026.03.27 | ₩162,409 | ₩163,544 | ₩156,253 | ₩157,708 | -2.89% | 46.4만 |
|---|
| 2026.03.26 | ₩161,848 | ₩166,121 | ₩160,152 | ₩163,985 | +1.32% | 40.6만 |
|---|
| 2026.03.25 | ₩160,246 | ₩163,597 | ₩158,730 | ₩162,636 | +1.49% | 63.7만 |
|---|
| 2026.03.24 | ₩156,921 | ₩160,045 | ₩155,245 | ₩158,496 | +1.00% | 44.5만 |
|---|
| 2026.03.23 | ₩159,778 | ₩161,895 | ₩157,094 | ₩157,762 | -1.26% | 51.3만 |
|---|
| 2026.03.20 | ₩157,735 | ₩157,735 | ₩153,716 | ₩155,278 | -1.56% | 57.6만 |
|---|
| 2026.03.19 | ₩156,974 | ₩160,165 | ₩154,430 | ₩157,281 | +0.20% | 33.6만 |
|---|
| 2026.03.18 | ₩154,917 | ₩157,548 | ₩151,472 | ₩156,680 | +1.14% | 65.8만 |
|---|
| 2026.03.17 | ₩152,167 | ₩157,281 | ₩152,033 | ₩156,947 | +3.14% | 89.3만 |
|---|
| 2026.03.16 | ₩152,634 | ₩155,465 | ₩150,698 | ₩151,926 | -0.46% | 67.5만 |
|---|
| 2026.03.13 | ₩153,569 | ₩155,612 | ₩149,977 | ₩150,898 | -1.74% | 64.9만 |
|---|
| 2026.03.12 | ₩157,682 | ₩161,180 | ₩151,980 | ₩153,128 | -2.89% | 64.8만 |
|---|
| 2026.03.11 | ₩161,220 | ₩163,798 | ₩159,578 | ₩159,765 | -0.90% | 51만 |
|---|
| 2026.03.10 | ₩165,013 | ₩165,320 | ₩160,433 | ₩160,953 | -2.46% | 40.5만 |
|---|
| 2026.03.09 | ₩162,409 | ₩165,894 | ₩159,912 | ₩165,253 | +1.75% | 52.4만 |
|---|
| 2026.03.06 | ₩169,286 | ₩172,117 | ₩163,183 | ₩165,040 | -2.51% | 63.8만 |
|---|
| 2026.03.05 | ₩169,713 | ₩172,251 | ₩167,296 | ₩169,526 | -0.11% | 77.4만 |
|---|
| 2026.03.04 | ₩168,218 | ₩178,847 | ₩168,218 | ₩170,862 | +1.57% | 138.4만 |
|---|
| 2026.03.03 | ₩167,417 | ₩171,636 | ₩159,551 | ₩168,058 | +0.38% | 59.3만 |
|---|
| 2026.03.02 | ₩172,331 | ₩175,315 | ₩165,253 | ₩171,543 | -0.46% | 127만 |
|---|
| 2026.02.27 | ₩183,935 | ₩188,903 | ₩176,364 | ₩178,607 | -2.90% | 70.9만 |
|---|
| 2026.02.26 | ₩183,281 | ₩187,848 | ₩181,625 | ₩187,194 | +2.13% | 39만 |
|---|
| 2026.02.25 | ₩182,466 | ₩184,670 | ₩178,220 | ₩181,478 | -0.54% | 50.7만 |
|---|
| 2026.02.24 | ₩188,168 | ₩189,250 | ₩180,984 | ₩183,081 | -2.70% | 67.7만 |
|---|
| 2026.02.23 | ₩197,810 | ₩197,877 | ₩184,316 | ₩188,582 | -4.66% | 94.4만 |
|---|
| 2026.02.20 | ₩207,465 | ₩219,924 | ₩190,946 | ₩201,589 | -2.83% | 195만 |
|---|
| 2026.02.19 | ₩205,689 | ₩213,180 | ₩202,257 | ₩212,165 | +3.15% | 79.4만 |
|---|
| 2026.02.18 | ₩199,946 | ₩208,867 | ₩199,119 | ₩205,448 | +2.75% | 51.2만 |
|---|
| 2026.02.17 | ₩191,680 | ₩200,107 | ₩190,305 | ₩198,064 | +3.33% | 50.9만 |
|---|
| 2026.02.13 | ₩198,197 | ₩202,665 | ₩192,221 | ₩192,575 | -2.84% | 49.2만 |
|---|
| 2026.02.12 | ₩204,994 | ₩210,029 | ₩197,249 | ₩198,184 | -3.32% | 71만 |
|---|
| 2026.02.11 | ₩203,272 | ₩203,445 | ₩196,147 | ₩203,125 | -0.07% | 30.7만 |
|---|
| 2026.02.10 | ₩199,599 | ₩205,395 | ₩196,668 | ₩203,272 | +1.84% | 44.3만 |
|---|
| 2026.02.09 | ₩196,488 | ₩202,337 | ₩193,350 | ₩198,304 | +0.92% | 69.3만 |
|---|
| 2026.02.06 | ₩198,304 | ₩200,721 | ₩195,099 | ₩195,593 | -1.37% | 89.3만 |
|---|
| 2026.02.05 | ₩204,901 | ₩206,784 | ₩194,191 | ₩195,967 | -4.36% | 101.4만 |
|---|
| 2026.02.04 | ₩215,597 | ₩215,597 | ₩199,553 | ₩203,592 | -5.57% | 92.5만 |
|---|
| 2026.02.03 | ₩207,131 | ₩216,685 | ₩207,131 | ₩215,397 | +3.99% | 75.2만 |
|---|
| 2026.02.02 | ₩205,101 | ₩214,983 | ₩201,509 | ₩207,959 | +1.39% | 51.9만 |
|---|
| 2026.01.30 | ₩200,307 | ₩207,331 | ₩198,277 | ₩206,330 | +3.01% | 76.7만 |
|---|
| 2026.01.29 | ₩202,978 | ₩204,874 | ₩197,823 | ₩198,958 | -1.98% | 75.1만 |
|---|
| 2026.01.28 | ₩209,374 | ₩211,217 | ₩202,323 | ₩202,771 | -3.15% | 84.4만 |
|---|
| 2026.01.27 | ₩214,075 | ₩216,425 | ₩204,380 | ₩209,067 | -2.34% | 99.8만 |
|---|
| 2026.01.26 | ₩212,686 | ₩216,859 | ₩212,686 | ₩215,824 | +1.48% | 28.6만 |
|---|
| 2026.01.23 | ₩217,146 | ₩219,336 | ₩212,192 | ₩214,115 | -1.40% | 41.1만 |
|---|
| 2026.01.22 | ₩219,443 | ₩221,546 | ₩216,892 | ₩220,057 | +0.28% | 43.2만 |
|---|
| 2026.01.21 | ₩222,661 | ₩222,995 | ₩216,772 | ₩218,535 | -1.85% | 43.3만 |
|---|
| 2026.01.20 | ₩219,456 | ₩223,787 | ₩214,783 | ₩221,139 | +0.77% | 50.1만 |
|---|
| 2026.01.16 | ₩226,988 | ₩231,662 | ₩219,550 | ₩223,222 | -1.66% | 76.2만 |
|---|
| 2026.01.15 | ₩221,847 | ₩232,837 | ₩221,686 | ₩229,739 | +3.56% | 97만 |
|---|
| 2026.01.14 | ₩209,134 | ₩220,885 | ₩205,381 | ₩217,987 | +4.23% | 143.6만 |
|---|
| 2026.01.13 | ₩223,943 | ₩223,943 | ₩200,107 | ₩207,571 | -7.31% | 212.4만 |
|---|
| 2026.01.12 | ₩235,401 | ₩240,141 | ₩209,655 | ₩225,666 | -4.14% | 145.4만 |
|---|
| 2026.01.09 | ₩252,721 | ₩253,722 | ₩239,020 | ₩239,607 | -5.19% | 111.6만 |
|---|
| 2026.01.08 | ₩249,783 | ₩252,721 | ₩248,394 | ₩252,721 | +1.18% | 16.2만 |
|---|
| 2026.01.07 | ₩248,461 | ₩255,592 | ₩246,832 | ₩250,237 | +0.71% | 31.4만 |
|---|
| 2026.01.06 | ₩246,525 | ₩250,744 | ₩245,229 | ₩247,019 | +0.20% | 27.8만 |
|---|
| 2026.01.05 | ₩235,735 | ₩248,982 | ₩234,813 | ₩246,231 | +4.45% | 32.8만 |
|---|
| 2026.01.02 | ₩236,322 | ₩237,751 | ₩231,635 | ₩233,985 | -0.99% | 17.5만 |
|---|
| 2025.12.31 | ₩238,619 | ₩240,368 | ₩236,039 | ₩236,950 | -0.70% | 17.4만 |
|---|
| 2025.12.30 | ₩237,284 | ₩238,984 | ₩236,676 | ₩238,459 | +0.50% | 20.2만 |
|---|
| 2025.12.29 | ₩235,508 | ₩238,686 | ₩235,267 | ₩238,499 | +1.27% | 29.4만 |
|---|
| 2025.12.26 | ₩236,896 | ₩237,885 | ₩235,014 | ₩235,828 | -0.45% | 27.4만 |
|---|
| 2025.12.24 | ₩236,643 | ₩238,506 | ₩234,746 | ₩234,760 | -0.80% | 18.2만 |
|---|
| 2025.12.23 | ₩239,474 | ₩240,903 | ₩236,215 | ₩238,299 | -0.49% | 53.7만 |
|---|
| 2025.12.22 | ₩233,865 | ₩243,547 | ₩233,157 | ₩239,901 | +2.58% | 45.9만 |
|---|
| 2025.12.19 | ₩225,332 | ₩237,784 | ₩225,332 | ₩232,583 | +3.22% | 82.3만 |
|---|
| 2025.12.18 | ₩224,758 | ₩231,355 | ₩222,327 | ₩224,985 | +0.10% | 53.8만 |
|---|
| 2025.12.17 | ₩224,250 | ₩227,642 | ₩223,002 | ₩223,516 | -0.33% | 30.6만 |
|---|
| 2025.12.16 | ₩225,412 | ₩227,776 | ₩222,421 | ₩224,210 | -0.53% | 53.7만 |
|---|
| 2025.12.15 | ₩225,118 | ₩230,547 | ₩224,517 | ₩225,679 | +0.25% | 45.7만 |
|---|
| 2025.12.12 | ₩225,679 | ₩230,059 | ₩223,102 | ₩225,452 | -0.10% | 51.8만 |
|---|
| 2025.12.11 | ₩231,622 | ₩232,917 | ₩225,786 | ₩225,813 | -2.51% | 52.6만 |
|---|
| 2025.12.10 | ₩230,620 | ₩235,214 | ₩222,688 | ₩230,179 | -0.19% | 60.2만 |
|---|
| 2025.12.09 | ₩232,236 | ₩236,790 | ₩230,406 | ₩231,862 | -0.16% | 36.3만 |
|---|
| 2025.12.08 | ₩238,459 | ₩238,459 | ₩228,670 | ₩231,461 | -2.93% | 33.2만 |
|---|
| 2025.12.05 | ₩241,570 | ₩242,385 | ₩235,628 | ₩238,192 | -1.40% | 40.1만 |
|---|
| 2025.12.04 | ₩243,093 | ₩245,750 | ₩239,273 | ₩242,171 | -0.38% | 39만 |
|---|
| 2025.12.03 | ₩241,944 | ₩251,025 | ₩239,881 | ₩244,428 | +1.03% | 34만 |
|---|
| 2025.12.02 | ₩246,818 | ₩249,743 | ₩240,842 | ₩242,866 | -1.60% | 32.9만 |
|---|
| 2025.12.01 | ₩245,603 | ₩249,542 | ₩242,472 | ₩244,027 | -0.64% | 35.7만 |
|---|
| 2025.11.28 | ₩252,694 | ₩254,610 | ₩245,670 | ₩251,065 | -0.64% | 16.4만 |
|---|
| 2025.11.26 | ₩251,452 | ₩257,021 | ₩248,407 | ₩249,262 | -0.87% | 30.9만 |
|---|
| 2025.11.25 | ₩244,615 | ₩253,362 | ₩242,999 | ₩251,452 | +2.80% | 61.5만 |
|---|
| 2025.11.24 | ₩240,168 | ₩250,050 | ₩238,579 | ₩244,655 | +1.87% | 64.9만 |
|---|
| 2025.11.21 | ₩225,920 | ₩240,782 | ₩225,920 | ₩237,457 | +5.11% | 51.1만 |
|---|
| 2025.11.20 | ₩227,789 | ₩232,797 | ₩224,277 | ₩226,614 | -0.52% | 54.6만 |
|---|
| 2025.11.19 | ₩227,068 | ₩228,851 | ₩221,767 | ₩223,262 | -1.68% | 46.5만 |
|---|
| 2025.11.18 | ₩223,382 | ₩233,231 | ₩219,683 | ₩226,574 | +1.43% | 55.1만 |
|---|
| 2025.11.17 | ₩224,344 | ₩224,731 | ₩206,984 | ₩223,689 | -0.29% | 101만 |
|---|
| 2025.11.14 | ₩222,528 | ₩228,470 | ₩216,799 | ₩228,110 | +2.51% | 60.2만 |
|---|
| 2025.11.13 | ₩244,775 | ₩246,364 | ₩225,012 | ₩225,012 | -8.07% | 65.4만 |
|---|
| 2025.11.12 | ₩237,684 | ₩242,205 | ₩236,870 | ₩239,193 | +0.63% | 65.6만 |
|---|
| 2025.11.11 | ₩237,431 | ₩243,860 | ₩233,671 | ₩235,441 | -0.84% | 70.5만 |
|---|
| 2025.11.10 | ₩234,773 | ₩239,073 | ₩229,352 | ₩235,427 | +0.28% | 42만 |
|---|
| 2025.11.07 | ₩237,270 | ₩238,692 | ₩229,311 | ₩233,157 | -1.73% | 36.6만 |
|---|
| 2025.11.06 | ₩241,049 | ₩244,895 | ₩231,956 | ₩236,896 | -1.72% | 37.5만 |
|---|
| 2025.11.05 | ₩242,064 | ₩242,064 | ₩235,481 | ₩241,023 | -0.43% | 37만 |
|---|
| 2025.11.04 | ₩243,947 | ₩247,099 | ₩237,350 | ₩241,837 | -0.86% | 50.2만 |
|---|
| 2025.11.03 | ₩246,792 | ₩252,807 | ₩240,368 | ₩247,045 | +0.10% | 60.5만 |
|---|
| 2025.10.31 | ₩277,011 | ₩283,101 | ₩248,247 | ₩250,117 | -9.71% | 138.5만 |
|---|
| 2025.10.30 | ₩245,710 | ₩251,973 | ₩242,265 | ₩245,870 | +0.07% | 56.2만 |
|---|
| 2025.10.29 | ₩245,082 | ₩254,871 | ₩245,082 | ₩247,433 | +0.96% | 45.6만 |
|---|
| 2025.10.28 | ₩242,612 | ₩251,759 | ₩241,704 | ₩243,934 | +0.54% | 47.3만 |
|---|
| 2025.10.27 | ₩240,689 | ₩245,403 | ₩240,275 | ₩243,987 | +1.37% | 26.3만 |
|---|
| 2025.10.24 | ₩246,244 | ₩248,087 | ₩240,569 | ₩241,183 | -2.06% | 26만 |
|---|
| 2025.10.23 | ₩236,015 | ₩245,002 | ₩234,493 | ₩243,400 | +3.13% | 34.4만 |
|---|
| 2025.10.22 | ₩239,821 | ₩241,410 | ₩232,476 | ₩236,189 | -1.51% | 41.1만 |
|---|
| 2025.10.21 | ₩243,373 | ₩243,507 | ₩235,732 | ₩237,938 | -2.23% | 36.1만 |
|---|
| 2025.10.20 | ₩243,520 | ₩244,715 | ₩236,997 | ₩243,373 | -0.06% | 18.8만 |
|---|
| 2025.10.17 | ₩240,903 | ₩243,830 | ₩239,240 | ₩242,772 | +0.78% | 28.8만 |
|---|
| 2025.10.16 | ₩237,337 | ₩244,528 | ₩231,408 | ₩241,730 | +1.85% | 26.7만 |
|---|
| 2025.10.15 | ₩236,149 | ₩242,558 | ₩233,692 | ₩234,586 | -0.66% | 39.9만 |
|---|
| 2025.10.14 | ₩236,896 | ₩240,729 | ₩233,785 | ₩236,149 | -0.32% | 33.7만 |
|---|
| 2025.10.13 | ₩237,511 | ₩241,443 | ₩236,356 | ₩236,856 | -0.28% | 22.9만 |
|---|
| 2025.10.10 | ₩237,804 | ₩240,929 | ₩235,040 | ₩235,294 | -1.06% | 21.7만 |
|---|