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 | ₩136,821 | ₩143,704 | ₩136,821 | ₩142,601 | +4.22% | 51.7만 |
| 2026.10.08 | ₩139,541 | ₩139,541 | ₩134,583 | ₩137,122 | -1.73% | 66.8만 |
| 2026.10.07 | ₩141,626 | ₩144,352 | ₩139,928 | ₩140,316 | -0.92% | 45만 |
| 2026.10.06 | ₩146,384 | ₩148,642 | ₩141,675 | ₩143,270 | -2.13% | 41.8만 |
| 2026.10.05 | ₩147,279 | ₩148,843 | ₩142,695 | ₩145,796 | -1.01% | 62.6만 |
| 2026.10.02 | ₩149,751 | ₩149,751 | ₩146,036 | ₩147,506 | -1.50% | 35만 |
| 2026.10.01 | ₩153,066 | ₩153,066 | ₩147,025 | ₩148,415 | -3.04% | 37.4만 |
| 2026.09.30 | ₩153,039 | ₩153,360 | ₩149,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,903 |
| -0.74% |
| 34만 |
| 2026.09.29 | ₩151,021 | ₩153,480 | ₩146,410 | ₩152,652 | +1.08% | 44.3만 |
|---|
| 2026.09.28 | ₩147,520 | ₩150,953 | ₩145,909 | ₩150,487 | +2.01% | 45.5만 |
|---|
| 2026.09.25 | ₩148,001 | ₩148,963 | ₩145,642 | ₩147,520 | -0.33% | 52.2만 |
|---|
| 2026.09.24 | ₩149,110 | ₩149,792 | ₩146,343 | ₩148,081 | -0.69% | 48.9만 |
|---|
| 2026.09.23 | ₩148,362 | ₩156,407 | ₩148,355 | ₩149,351 | +0.67% | 122.6만 |
|---|
| 2026.09.22 | ₩149,204 | ₩149,952 | ₩146,544 | ₩147,720 | -0.99% | 40.3만 |
|---|
| 2026.09.21 | ₩145,969 | ₩148,856 | ₩144,225 | ₩147,520 | +1.06% | 38.5만 |
|---|
| 2026.09.18 | ₩149,751 | ₩150,299 | ₩145,114 | ₩146,116 | -2.43% | 68.8만 |
|---|
| 2026.09.17 | ₩150,313 | ₩151,616 | ₩148,602 | ₩149,351 | -0.64% | 36.5만 |
|---|
| 2026.09.16 | ₩149,471 | ₩152,652 | ₩148,522 | ₩149,444 | -0.02% | 48만 |
|---|
| 2026.09.15 | ₩152,077 | ₩153,908 | ₩148,094 | ₩149,524 | -1.68% | 45.2만 |
|---|
| 2026.09.14 | ₩151,248 | ₩154,336 | ₩150,286 | ₩153,320 | +1.37% | 60.6만 |
|---|
| 2026.09.11 | ₩153,453 | ₩155,044 | ₩147,279 | ₩148,923 | -2.95% | 52.5만 |
|---|
| 2026.09.10 | ₩157,810 | ₩162,448 | ₩150,126 | ₩150,861 | -4.40% | 72.7만 |
|---|
| 2026.09.09 | ₩161,967 | ₩166,938 | ₩159,080 | ₩159,802 | -1.34% | 97.9만 |
|---|
| 2026.09.08 | ₩162,221 | ₩165,629 | ₩160,296 | ₩163,370 | +0.71% | 48만 |
|---|
| 2026.09.04 | ₩162,341 | ₩165,081 | ₩161,132 | ₩164,479 | +1.32% | 44.5만 |
|---|
| 2026.09.03 | ₩166,297 | ₩167,527 | ₩161,419 | ₩164,960 | -0.80% | 43만 |
|---|
| 2026.09.02 | ₩162,822 | ₩168,208 | ₩162,548 | ₩163,698 | +0.54% | 33.8만 |
|---|
| 2026.09.01 | ₩159,641 | ₩166,685 | ₩156,962 | ₩163,517 | +2.43% | 59.8만 |
|---|
| 2026.08.31 | ₩158,532 | ₩160,283 | ₩154,723 | ₩158,960 | +0.27% | 48.1만 |
|---|
| 2026.08.28 | ₩156,674 | ₩161,980 | ₩153,748 | ₩160,711 | +2.58% | 43.9만 |
|---|
| 2026.08.27 | ₩157,249 | ₩160,884 | ₩155,004 | ₩155,472 | -1.13% | 40.3만 |
|---|
| 2026.08.26 | ₩162,034 | ₩163,891 | ₩157,156 | ₩159,240 | -1.72% | 46.8만 |
|---|
| 2026.08.25 | ₩166,177 | ₩167,887 | ₩163,718 | ₩164,506 | -1.01% | 35.4만 |
|---|
| 2026.08.24 | ₩172,418 | ₩173,674 | ₩167,126 | ₩167,393 | -2.91% | 36.3만 |
|---|
| 2026.08.21 | ₩173,006 | ₩173,287 | ₩168,028 | ₩171,763 | -0.72% | 45.2만 |
|---|
| 2026.08.20 | ₩166,511 | ₩172,144 | ₩165,682 | ₩171,041 | +2.72% | 67.3만 |
|---|
| 2026.08.19 | ₩156,875 | ₩166,965 | ₩154,990 | ₩166,725 | +6.28% | 61만 |
|---|
| 2026.08.18 | ₩156,327 | ₩160,831 | ₩153,621 | ₩154,015 | -1.48% | 57.1만 |
|---|
| 2026.08.17 | ₩166,858 | ₩168,863 | ₩155,010 | ₩156,260 | -6.35% | 75.3만 |
|---|
| 2026.08.14 | ₩164,987 | ₩171,068 | ₩161,098 | ₩168,983 | +2.42% | 48.5만 |
|---|
| 2026.08.13 | ₩168,983 | ₩169,451 | ₩164,399 | ₩164,600 | -2.59% | 53.4만 |
|---|
| 2026.08.12 | ₩160,483 | ₩168,689 | ₩160,376 | ₩167,527 | +4.39% | 98.2만 |
|---|
| 2026.08.11 | ₩165,375 | ₩168,328 | ₩160,577 | ₩162,876 | -1.51% | 62.7만 |
|---|
| 2026.08.10 | ₩169,063 | ₩171,068 | ₩162,268 | ₩166,765 | -1.36% | 107.1만 |
|---|
| 2026.08.07 | ₩175,839 | ₩182,689 | ₩165,134 | ₩170,854 | -2.84% | 182.8만 |
|---|
| 2026.08.06 | ₩164,145 | ₩171,710 | ₩163,196 | ₩171,229 | +4.32% | 120.6만 |
|---|
| 2026.08.05 | ₩167,366 | ₩173,741 | ₩165,321 | ₩166,391 | -0.58% | 51.7만 |
|---|
| 2026.08.04 | ₩165,722 | ₩170,788 | ₩165,722 | ₩169,905 | +2.52% | 63.6만 |
|---|
| 2026.08.03 | ₩159,534 | ₩166,832 | ₩157,817 | ₩166,604 | +4.43% | 70.5만 |
|---|
| 2026.07.31 | ₩157,022 | ₩160,523 | ₩155,699 | ₩156,594 | -0.27% | 47만 |
|---|
| 2026.07.30 | ₩160,376 | ₩164,252 | ₩158,171 | ₩159,147 | -0.77% | 72.9만 |
|---|
| 2026.07.29 | ₩155,445 | ₩165,388 | ₩155,445 | ₩163,637 | +5.27% | 91.8만 |
|---|
| 2026.07.28 | ₩152,130 | ₩158,144 | ₩152,130 | ₩156,861 | +3.11% | 49.3만 |
|---|
| 2026.07.27 | ₩148,094 | ₩153,032 | ₩148,094 | ₩149,885 | +1.21% | 42.8만 |
|---|
| 2026.07.24 | ₩145,836 | ₩146,798 | ₩142,187 | ₩145,943 | +0.07% | 31.8만 |
|---|
| 2026.07.23 | ₩143,002 | ₩144,232 | ₩141,238 | ₩143,898 | +0.63% | 38.4만 |
|---|
| 2026.07.22 | ₩145,234 | ₩146,049 | ₩140,697 | ₩141,759 | -2.39% | 33.4만 |
|---|
| 2026.07.21 | ₩146,771 | ₩149,077 | ₩145,381 | ₩145,675 | -0.75% | 37만 |
|---|
| 2026.07.20 | ₩147,921 | ₩151,155 | ₩146,223 | ₩148,843 | +0.62% | 31.7만 |
|---|
| 2026.07.17 | ₩152,277 | ₩153,681 | ₩144,740 | ₩148,188 | -2.69% | 68.1만 |
|---|
| 2026.07.16 | ₩152,077 | ₩161,018 | ₩148,348 | ₩154,162 | +1.37% | 47.2만 |
|---|
| 2026.07.15 | ₩149,391 | ₩154,723 | ₩147,012 | ₩151,369 | +1.32% | 38.4만 |
|---|
| 2026.07.14 | ₩156,193 | ₩157,182 | ₩148,388 | ₩150,420 | -3.70% | 54.1만 |
|---|
| 2026.07.13 | ₩157,089 | ₩158,692 | ₩153,841 | ₩158,612 | +0.97% | 61.7만 |
|---|
| 2026.07.10 | ₩157,810 | ₩157,810 | ₩152,986 | ₩155,204 | -1.65% | 47.9만 |
|---|
| 2026.07.09 | ₩167,273 | ₩167,273 | ₩155,071 | ₩157,590 | -5.79% | 70.3만 |
|---|
| 2026.07.08 | ₩166,785 | ₩168,983 | ₩163,009 | ₩167,513 | +0.44% | 84만 |
|---|
| 2026.07.07 | ₩170,961 | ₩173,594 | ₩166,003 | ₩167,179 | -2.21% | 54.8만 |
|---|
| 2026.07.06 | ₩168,622 | ₩170,240 | ₩164,078 | ₩168,435 | -0.11% | 74만 |
|---|
| 2026.07.02 | ₩166,671 | ₩171,650 | ₩164,666 | ₩169,037 | +1.42% | 55.8만 |
|---|
| 2026.07.01 | ₩161,245 | ₩167,968 | ₩160,109 | ₩166,431 | +3.22% | 63.1만 |
|---|
| 2026.06.30 | ₩157,369 | ₩159,294 | ₩152,725 | ₩158,973 | +1.02% | 49.2만 |
|---|
| 2026.06.29 | ₩157,490 | ₩163,744 | ₩157,490 | ₩158,265 | +0.49% | 52.9만 |
|---|
| 2026.06.26 | ₩155,685 | ₩162,902 | ₩152,943 | ₩158,893 | +2.06% | 127.7만 |
|---|
| 2026.06.25 | ₩149,177 | ₩157,490 | ₩147,176 | ₩155,017 | +3.92% | 88.4만 |
|---|
| 2026.06.24 | ₩148,843 | ₩152,505 | ₩145,044 | ₩150,313 | +0.99% | 48.3만 |
|---|
| 2026.06.23 | ₩141,733 | ₩150,433 | ₩139,501 | ₩147,172 | +3.84% | 83.8만 |
|---|
| 2026.06.22 | ₩140,129 | ₩140,911 | ₩136,347 | ₩139,915 | -0.15% | 30.4만 |
|---|
| 2026.06.18 | ₩136,039 | ₩140,396 | ₩134,778 | ₩139,862 | +2.81% | 62.6만 |
|---|
| 2026.06.17 | ₩144,138 | ₩144,546 | ₩135,117 | ₩136,039 | -5.62% | 124.4만 |
|---|
| 2026.06.16 | ₩152,170 | ₩153,540 | ₩144,045 | ₩145,461 | -4.41% | 44.7만 |
|---|
| 2026.06.15 | ₩153,213 | ₩154,122 | ₩150,206 | ₩152,037 | -0.77% | 20.5만 |
|---|
| 2026.06.12 | ₩150,045 | ₩152,705 | ₩146,972 | ₩151,890 | +1.23% | 29.1만 |
|---|
| 2026.06.11 | ₩152,184 | ₩153,360 | ₩147,292 | ₩150,580 | -1.05% | 35.4만 |
|---|
| 2026.06.10 | ₩152,130 | ₩157,810 | ₩151,489 | ₩152,277 | +0.10% | 49.1만 |
|---|
| 2026.06.09 | ₩144,419 | ₩152,625 | ₩144,071 | ₩152,130 | +5.34% | 58.3만 |
|---|
| 2026.06.08 | ₩144,619 | ₩148,689 | ₩142,989 | ₩143,310 | -0.91% | 57.3만 |
|---|
| 2026.06.05 | ₩145,675 | ₩146,464 | ₩141,826 | ₩144,479 | -0.82% | 55.6만 |
|---|
| 2026.06.04 | ₩141,532 | ₩151,208 | ₩140,049 | ₩143,470 | +1.37% | 83.1만 |
|---|
| 2026.06.03 | ₩140,704 | ₩145,608 | ₩135,986 | ₩139,741 | -0.68% | 65.8만 |
|---|
| 2026.06.02 | ₩144,593 | ₩145,675 | ₩139,434 | ₩140,998 | -2.49% | 65.2만 |
|---|
| 2026.06.01 | ₩149,524 | ₩152,825 | ₩145,702 | ₩145,902 | -2.42% | 43.1만 |
|---|
| 2026.05.29 | ₩154,509 | ₩156,915 | ₩151,843 | ₩152,224 | -1.48% | 32만 |
|---|
| 2026.05.28 | ₩148,869 | ₩158,626 | ₩147,045 | ₩154,509 | +3.79% | 67.5만 |
|---|
| 2026.05.27 | ₩153,841 | ₩153,841 | ₩145,602 | ₩148,869 | -3.23% | 76.9만 |
|---|
| 2026.05.26 | ₩155,472 | ₩156,975 | ₩151,342 | ₩152,959 | -1.62% | 48.6만 |
|---|
| 2026.05.22 | ₩157,824 | ₩164,588 | ₩150,834 | ₩155,779 | -1.30% | 46.3만 |
|---|
| 2026.05.21 | ₩155,445 | ₩158,131 | ₩151,970 | ₩157,530 | +1.34% | 23.4만 |
|---|
| 2026.05.20 | ₩155,231 | ₩159,040 | ₩152,638 | ₩156,367 | +0.73% | 33.8만 |
|---|
| 2026.05.19 | ₩148,816 | ₩154,990 | ₩145,421 | ₩152,144 | +2.24% | 66.3만 |
|---|
| 2026.05.18 | ₩153,734 | ₩158,251 | ₩147,038 | ₩148,268 | -3.56% | 81.3만 |
|---|
| 2026.05.15 | ₩152,812 | ₩156,354 | ₩152,064 | ₩152,358 | -0.30% | 66.1만 |
|---|
| 2026.05.14 | ₩155,819 | ₩155,819 | ₩150,353 | ₩152,571 | -2.08% | 37.1만 |
|---|
| 2026.05.13 | ₩156,574 | ₩156,608 | ₩150,647 | ₩153,240 | -2.13% | 31.6만 |
|---|
| 2026.05.12 | ₩157,142 | ₩160,310 | ₩154,095 | ₩158,118 | +0.62% | 62.6만 |
|---|
| 2026.05.11 | ₩161,085 | ₩164,098 | ₩154,442 | ₩156,153 | -3.06% | 48.5만 |
|---|
| 2026.05.08 | ₩166,631 | ₩167,172 | ₩157,703 | ₩161,258 | -3.22% | 42.3만 |
|---|
| 2026.05.07 | ₩157,289 | ₩172,097 | ₩156,394 | ₩166,885 | +6.10% | 70.5만 |
|---|
| 2026.05.06 | ₩158,064 | ₩159,031 | ₩152,157 | ₩157,303 | -0.48% | 56.2만 |
|---|
| 2026.05.05 | ₩159,280 | ₩159,280 | ₩154,536 | ₩157,850 | -0.90% | 54.2만 |
|---|
| 2026.05.04 | ₩161,446 | ₩164,259 | ₩156,300 | ₩159,280 | -1.34% | 74.5만 |
|---|
| 2026.05.01 | ₩169,491 | ₩173,701 | ₩156,187 | ₩161,446 | -4.75% | 133.6만 |
|---|
| 2026.04.30 | ₩161,018 | ₩173,006 | ₩159,504 | ₩172,618 | +7.20% | 108.9만 |
|---|
| 2026.04.29 | ₩167,647 | ₩168,021 | ₩156,674 | ₩161,379 | -3.74% | 49.1만 |
|---|
| 2026.04.28 | ₩168,903 | ₩171,349 | ₩165,542 | ₩167,647 | -0.74% | 47.7만 |
|---|
| 2026.04.27 | ₩163,557 | ₩172,271 | ₩160,697 | ₩168,342 | +2.93% | 57.3만 |
|---|
| 2026.04.24 | ₩161,178 | ₩163,771 | ₩159,655 | ₩163,517 | +1.45% | 16.6만 |
|---|
| 2026.04.23 | ₩161,419 | ₩163,691 | ₩159,601 | ₩162,328 | +0.56% | 22.1만 |
|---|
| 2026.04.22 | ₩160,256 | ₩164,038 | ₩157,703 | ₩162,983 | +1.70% | 21.9만 |
|---|
| 2026.04.21 | ₩166,698 | ₩166,912 | ₩158,733 | ₩158,880 | -4.69% | 49.4만 |
|---|
| 2026.04.20 | ₩165,923 | ₩168,395 | ₩164,693 | ₩166,938 | +0.61% | 29.3만 |
|---|
| 2026.04.17 | ₩167,045 | ₩171,229 | ₩166,511 | ₩167,486 | +0.26% | 39.8만 |
|---|
| 2026.04.16 | ₩165,655 | ₩166,177 | ₩159,668 | ₩163,865 | -1.08% | 37.5만 |
|---|
| 2026.04.15 | ₩163,410 | ₩168,502 | ₩162,568 | ₩166,270 | +1.75% | 27.1만 |
|---|
| 2026.04.14 | ₩161,780 | ₩167,313 | ₩161,659 | ₩164,693 | +1.80% | 47.6만 |
|---|
| 2026.04.13 | ₩153,774 | ₩160,991 | ₩153,066 | ₩160,978 | +4.68% | 38.5만 |
|---|
| 2026.04.10 | ₩157,169 | ₩158,124 | ₩152,709 | ₩154,015 | -2.01% | 30.5만 |
|---|
| 2026.04.09 | ₩159,013 | ₩161,543 | ₩156,120 | ₩157,917 | -0.69% | 34.8만 |
|---|
| 2026.04.08 | ₩165,762 | ₩167,059 | ₩160,136 | ₩161,031 | -2.85% | 46.2만 |
|---|
| 2026.04.07 | ₩155,659 | ₩159,361 | ₩153,086 | ₩158,545 | +1.85% | 38.5만 |
|---|
| 2026.04.06 | ₩156,100 | ₩157,222 | ₩154,028 | ₩156,661 | +0.36% | 35.5만 |
|---|
| 2026.04.02 | ₩154,456 | ₩159,695 | ₩150,994 | ₩156,100 | +1.06% | 34.5만 |
|---|
| 2026.04.01 | ₩159,869 | ₩163,464 | ₩156,928 | ₩157,997 | -1.17% | 58.5만 |
|---|
| 2026.03.31 | ₩153,761 | ₩159,358 | ₩151,469 | ₩157,730 | +2.58% | 42.2만 |
|---|
| 2026.03.30 | ₩158,198 | ₩161,365 | ₩152,104 | ₩152,638 | -3.51% | 81.3만 |
|---|
| 2026.03.27 | ₩162,541 | ₩163,677 | ₩156,380 | ₩157,837 | -2.89% | 46.4만 |
|---|
| 2026.03.26 | ₩161,980 | ₩166,257 | ₩160,283 | ₩164,119 | +1.32% | 40.6만 |
|---|
| 2026.03.25 | ₩160,376 | ₩163,731 | ₩158,860 | ₩162,769 | +1.49% | 63.7만 |
|---|
| 2026.03.24 | ₩157,049 | ₩160,176 | ₩155,371 | ₩158,626 | +1.00% | 44.5만 |
|---|
| 2026.03.23 | ₩159,909 | ₩162,027 | ₩157,222 | ₩157,891 | -1.26% | 51.3만 |
|---|
| 2026.03.20 | ₩157,864 | ₩157,864 | ₩153,841 | ₩155,405 | -1.56% | 57.6만 |
|---|
| 2026.03.19 | ₩157,102 | ₩160,296 | ₩154,556 | ₩157,409 | +0.20% | 33.6만 |
|---|
| 2026.03.18 | ₩155,044 | ₩157,677 | ₩151,596 | ₩156,808 | +1.14% | 65.8만 |
|---|
| 2026.03.17 | ₩152,291 | ₩157,409 | ₩152,157 | ₩157,075 | +3.14% | 89.3만 |
|---|
| 2026.03.16 | ₩152,759 | ₩155,592 | ₩150,821 | ₩152,050 | -0.46% | 67.5만 |
|---|
| 2026.03.13 | ₩153,694 | ₩155,739 | ₩150,099 | ₩151,021 | -1.74% | 64.9만 |
|---|
| 2026.03.12 | ₩157,810 | ₩161,312 | ₩152,104 | ₩153,253 | -2.89% | 64.8만 |
|---|
| 2026.03.11 | ₩161,352 | ₩163,931 | ₩159,708 | ₩159,895 | -0.90% | 51만 |
|---|
| 2026.03.10 | ₩165,148 | ₩165,455 | ₩160,564 | ₩161,085 | -2.46% | 40.5만 |
|---|
| 2026.03.09 | ₩162,541 | ₩166,030 | ₩160,042 | ₩165,388 | +1.75% | 52.4만 |
|---|
| 2026.03.06 | ₩169,424 | ₩172,258 | ₩163,317 | ₩165,174 | -2.51% | 63.8만 |
|---|
| 2026.03.05 | ₩169,852 | ₩172,391 | ₩167,433 | ₩169,665 | -0.11% | 77.4만 |
|---|
| 2026.03.04 | ₩168,355 | ₩178,993 | ₩168,355 | ₩171,001 | +1.57% | 138.4만 |
|---|
| 2026.03.03 | ₩167,553 | ₩171,776 | ₩159,681 | ₩168,195 | +0.38% | 59.3만 |
|---|
| 2026.03.02 | ₩172,471 | ₩175,458 | ₩165,388 | ₩171,683 | -0.46% | 127만 |
|---|
| 2026.02.27 | ₩184,085 | ₩189,057 | ₩176,508 | ₩178,753 | -2.90% | 70.9만 |
|---|
| 2026.02.26 | ₩183,431 | ₩188,001 | ₩181,773 | ₩187,346 | +2.13% | 39만 |
|---|
| 2026.02.25 | ₩182,615 | ₩184,820 | ₩178,365 | ₩181,626 | -0.54% | 50.7만 |
|---|
| 2026.02.24 | ₩188,322 | ₩189,405 | ₩181,132 | ₩183,230 | -2.70% | 67.7만 |
|---|
| 2026.02.23 | ₩197,971 | ₩198,038 | ₩184,466 | ₩188,736 | -4.66% | 94.4만 |
|---|
| 2026.02.20 | ₩207,634 | ₩220,103 | ₩191,102 | ₩201,754 | -2.83% | 195만 |
|---|
| 2026.02.19 | ₩205,856 | ₩213,354 | ₩202,422 | ₩212,338 | +3.15% | 79.4만 |
|---|
| 2026.02.18 | ₩200,110 | ₩209,037 | ₩199,281 | ₩205,616 | +2.75% | 51.2만 |
|---|
| 2026.02.17 | ₩191,837 | ₩200,270 | ₩190,460 | ₩198,225 | +3.33% | 50.9만 |
|---|
| 2026.02.13 | ₩198,359 | ₩202,831 | ₩192,378 | ₩192,732 | -2.84% | 49.2만 |
|---|
| 2026.02.12 | ₩205,162 | ₩210,200 | ₩197,410 | ₩198,346 | -3.32% | 71만 |
|---|
| 2026.02.11 | ₩203,437 | ₩203,611 | ₩196,307 | ₩203,290 | -0.07% | 30.7만 |
|---|
| 2026.02.10 | ₩199,762 | ₩205,562 | ₩196,829 | ₩203,437 | +1.84% | 44.3만 |
|---|
| 2026.02.09 | ₩196,648 | ₩202,502 | ₩193,507 | ₩198,466 | +0.92% | 69.3만 |
|---|
| 2026.02.06 | ₩198,466 | ₩200,885 | ₩195,258 | ₩195,753 | -1.37% | 89.3만 |
|---|
| 2026.02.05 | ₩205,068 | ₩206,952 | ₩194,349 | ₩196,127 | -4.36% | 101.4만 |
|---|
| 2026.02.04 | ₩215,773 | ₩215,773 | ₩199,715 | ₩203,758 | -5.57% | 92.5만 |
|---|
| 2026.02.03 | ₩207,300 | ₩216,862 | ₩207,300 | ₩215,573 | +3.99% | 75.2만 |
|---|
| 2026.02.02 | ₩205,268 | ₩215,158 | ₩201,673 | ₩208,128 | +1.39% | 51.9만 |
|---|
| 2026.01.30 | ₩200,471 | ₩207,500 | ₩198,439 | ₩206,498 | +3.01% | 76.7만 |
|---|
| 2026.01.29 | ₩203,143 | ₩205,041 | ₩197,985 | ₩199,121 | -1.98% | 75.1만 |
|---|
| 2026.01.28 | ₩209,545 | ₩211,389 | ₩202,489 | ₩202,936 | -3.15% | 84.4만 |
|---|
| 2026.01.27 | ₩214,250 | ₩216,602 | ₩204,547 | ₩209,238 | -2.34% | 99.8만 |
|---|
| 2026.01.26 | ₩212,860 | ₩217,036 | ₩212,860 | ₩216,000 | +1.48% | 28.6만 |
|---|
| 2026.01.23 | ₩217,323 | ₩219,515 | ₩212,365 | ₩214,290 | -1.40% | 41.1만 |
|---|
| 2026.01.22 | ₩219,622 | ₩221,727 | ₩217,069 | ₩220,237 | +0.28% | 43.2만 |
|---|
| 2026.01.21 | ₩222,843 | ₩223,177 | ₩216,949 | ₩218,713 | -1.85% | 43.3만 |
|---|
| 2026.01.20 | ₩219,635 | ₩223,970 | ₩214,958 | ₩221,319 | +0.77% | 50.1만 |
|---|
| 2026.01.16 | ₩227,173 | ₩231,851 | ₩219,729 | ₩223,404 | -1.66% | 76.2만 |
|---|
| 2026.01.15 | ₩222,028 | ₩233,027 | ₩221,867 | ₩229,926 | +3.56% | 97만 |
|---|
| 2026.01.14 | ₩209,305 | ₩221,066 | ₩205,549 | ₩218,165 | +4.23% | 143.6만 |
|---|
| 2026.01.13 | ₩224,126 | ₩224,126 | ₩200,270 | ₩207,741 | -7.31% | 212.4만 |
|---|
| 2026.01.12 | ₩235,593 | ₩240,337 | ₩209,826 | ₩225,850 | -4.14% | 145.4만 |
|---|
| 2026.01.09 | ₩252,927 | ₩253,929 | ₩239,215 | ₩239,803 | -5.19% | 111.6만 |
|---|
| 2026.01.08 | ₩249,987 | ₩252,927 | ₩248,597 | ₩252,927 | +1.18% | 16.2만 |
|---|
| 2026.01.07 | ₩248,664 | ₩255,800 | ₩247,033 | ₩250,441 | +0.71% | 31.4만 |
|---|
| 2026.01.06 | ₩246,726 | ₩250,949 | ₩245,429 | ₩247,220 | +0.20% | 27.8만 |
|---|
| 2026.01.05 | ₩235,927 | ₩249,185 | ₩235,005 | ₩246,432 | +4.45% | 32.8만 |
|---|
| 2026.01.02 | ₩236,515 | ₩237,945 | ₩231,824 | ₩234,176 | -0.99% | 17.5만 |
|---|
| 2025.12.31 | ₩238,814 | ₩240,565 | ₩236,232 | ₩237,143 | -0.70% | 17.4만 |
|---|
| 2025.12.30 | ₩237,477 | ₩239,179 | ₩236,869 | ₩238,653 | +0.50% | 20.2만 |
|---|
| 2025.12.29 | ₩235,700 | ₩238,881 | ₩235,459 | ₩238,694 | +1.27% | 29.4만 |
|---|
| 2025.12.26 | ₩237,090 | ₩238,079 | ₩235,205 | ₩236,021 | -0.45% | 27.4만 |
|---|
| 2025.12.24 | ₩236,836 | ₩238,700 | ₩234,938 | ₩234,951 | -0.80% | 18.2만 |
|---|
| 2025.12.23 | ₩239,669 | ₩241,099 | ₩236,408 | ₩238,493 | -0.49% | 53.7만 |
|---|
| 2025.12.22 | ₩234,056 | ₩243,745 | ₩233,348 | ₩240,097 | +2.58% | 45.9만 |
|---|
| 2025.12.19 | ₩225,516 | ₩237,979 | ₩225,516 | ₩232,773 | +3.22% | 82.3만 |
|---|
| 2025.12.18 | ₩224,941 | ₩231,543 | ₩222,509 | ₩225,168 | +0.10% | 53.8만 |
|---|
| 2025.12.17 | ₩224,433 | ₩227,828 | ₩223,184 | ₩223,698 | -0.33% | 30.6만 |
|---|
| 2025.12.16 | ₩225,596 | ₩227,962 | ₩222,602 | ₩224,393 | -0.53% | 53.7만 |
|---|
| 2025.12.15 | ₩225,302 | ₩230,735 | ₩224,701 | ₩225,863 | +0.25% | 45.7만 |
|---|
| 2025.12.12 | ₩225,863 | ₩230,247 | ₩223,284 | ₩225,636 | -0.10% | 51.8만 |
|---|
| 2025.12.11 | ₩231,811 | ₩233,107 | ₩225,970 | ₩225,997 | -2.51% | 52.6만 |
|---|
| 2025.12.10 | ₩230,808 | ₩235,406 | ₩222,870 | ₩230,367 | -0.19% | 60.2만 |
|---|
| 2025.12.09 | ₩232,426 | ₩236,983 | ₩230,595 | ₩232,051 | -0.16% | 36.3만 |
|---|
| 2025.12.08 | ₩238,653 | ₩238,653 | ₩228,857 | ₩231,650 | -2.93% | 33.2만 |
|---|
| 2025.12.05 | ₩241,767 | ₩242,583 | ₩235,820 | ₩238,386 | -1.40% | 40.1만 |
|---|
| 2025.12.04 | ₩243,291 | ₩245,951 | ₩239,469 | ₩242,369 | -0.38% | 39만 |
|---|
| 2025.12.03 | ₩242,142 | ₩251,230 | ₩240,077 | ₩244,627 | +1.03% | 34만 |
|---|
| 2025.12.02 | ₩247,020 | ₩249,947 | ₩241,039 | ₩243,064 | -1.60% | 32.9만 |
|---|
| 2025.12.01 | ₩245,804 | ₩249,746 | ₩242,670 | ₩244,227 | -0.64% | 35.7만 |
|---|
| 2025.11.28 | ₩252,900 | ₩254,818 | ₩245,870 | ₩251,270 | -0.64% | 16.4만 |
|---|
| 2025.11.26 | ₩251,657 | ₩257,230 | ₩248,610 | ₩249,465 | -0.87% | 30.9만 |
|---|
| 2025.11.25 | ₩244,815 | ₩253,568 | ₩243,197 | ₩251,657 | +2.80% | 61.5만 |
|---|
| 2025.11.24 | ₩240,364 | ₩250,254 | ₩238,774 | ₩244,855 | +1.87% | 64.9만 |
|---|
| 2025.11.21 | ₩226,104 | ₩240,979 | ₩226,104 | ₩237,651 | +5.11% | 51.1만 |
|---|
| 2025.11.20 | ₩227,975 | ₩232,987 | ₩224,460 | ₩226,799 | -0.52% | 54.6만 |
|---|
| 2025.11.19 | ₩227,253 | ₩229,038 | ₩221,948 | ₩223,444 | -1.68% | 46.5만 |
|---|
| 2025.11.18 | ₩223,565 | ₩233,421 | ₩219,863 | ₩226,759 | +1.43% | 55.1만 |
|---|
| 2025.11.17 | ₩224,527 | ₩224,915 | ₩207,153 | ₩223,872 | -0.29% | 101만 |
|---|
| 2025.11.14 | ₩222,709 | ₩228,657 | ₩216,976 | ₩228,296 | +2.51% | 60.2만 |
|---|
| 2025.11.13 | ₩244,975 | ₩246,565 | ₩225,195 | ₩225,195 | -8.07% | 65.4만 |
|---|
| 2025.11.12 | ₩237,878 | ₩242,402 | ₩237,063 | ₩239,388 | +0.63% | 65.6만 |
|---|
| 2025.11.11 | ₩237,624 | ₩244,059 | ₩233,862 | ₩235,633 | -0.84% | 70.5만 |
|---|
| 2025.11.10 | ₩234,965 | ₩239,268 | ₩229,539 | ₩235,620 | +0.28% | 42만 |
|---|
| 2025.11.07 | ₩237,464 | ₩238,887 | ₩229,499 | ₩233,348 | -1.73% | 36.6만 |
|---|
| 2025.11.06 | ₩241,246 | ₩245,095 | ₩232,145 | ₩237,090 | -1.72% | 37.5만 |
|---|
| 2025.11.05 | ₩242,262 | ₩242,262 | ₩235,673 | ₩241,219 | -0.43% | 37만 |
|---|
| 2025.11.04 | ₩244,146 | ₩247,300 | ₩237,544 | ₩242,035 | -0.86% | 50.2만 |
|---|
| 2025.11.03 | ₩246,993 | ₩253,014 | ₩240,565 | ₩247,247 | +0.10% | 60.5만 |
|---|
| 2025.10.31 | ₩277,237 | ₩283,332 | ₩248,450 | ₩250,321 | -9.71% | 138.5만 |
|---|
| 2025.10.30 | ₩245,910 | ₩252,179 | ₩242,462 | ₩246,071 | +0.07% | 56.2만 |
|---|
| 2025.10.29 | ₩245,282 | ₩255,079 | ₩245,282 | ₩247,635 | +0.96% | 45.6만 |
|---|
| 2025.10.28 | ₩242,810 | ₩251,965 | ₩241,901 | ₩244,133 | +0.54% | 47.3만 |
|---|
| 2025.10.27 | ₩240,885 | ₩245,603 | ₩240,471 | ₩244,186 | +1.37% | 26.3만 |
|---|
| 2025.10.24 | ₩246,445 | ₩248,289 | ₩240,765 | ₩241,380 | -2.06% | 26만 |
|---|
| 2025.10.23 | ₩236,208 | ₩245,202 | ₩234,684 | ₩243,598 | +3.13% | 34.4만 |
|---|
| 2025.10.22 | ₩240,017 | ₩241,607 | ₩232,666 | ₩236,381 | -1.51% | 41.1만 |
|---|
| 2025.10.21 | ₩243,572 | ₩243,705 | ₩235,924 | ₩238,132 | -2.23% | 36.1만 |
|---|
| 2025.10.20 | ₩243,719 | ₩244,915 | ₩237,190 | ₩243,572 | -0.06% | 18.8만 |
|---|
| 2025.10.17 | ₩241,099 | ₩244,029 | ₩239,435 | ₩242,970 | +0.78% | 28.8만 |
|---|
| 2025.10.16 | ₩237,531 | ₩244,728 | ₩231,597 | ₩241,928 | +1.85% | 26.7만 |
|---|
| 2025.10.15 | ₩236,341 | ₩242,756 | ₩233,882 | ₩234,778 | -0.66% | 39.9만 |
|---|
| 2025.10.14 | ₩237,090 | ₩240,925 | ₩233,976 | ₩236,341 | -0.32% | 33.7만 |
|---|
| 2025.10.13 | ₩237,705 | ₩241,640 | ₩236,549 | ₩237,050 | -0.28% | 22.9만 |
|---|
| 2025.10.10 | ₩237,999 | ₩241,126 | ₩235,232 | ₩235,486 | -1.06% | 21.7만 |
|---|