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 | ₩136,717 | ₩143,594 | ₩136,717 | ₩142,493 | +4.22% | 51.7만 |
| 2026.10.08 | ₩139,434 | ₩139,434 | ₩134,480 | ₩137,017 | -1.73% | 66.8만 |
| 2026.10.07 | ₩141,518 | ₩144,242 | ₩139,822 | ₩140,209 | -0.92% | 45만 |
| 2026.10.06 | ₩146,272 | ₩148,529 | ₩141,567 | ₩143,160 | -2.13% | 41.8만 |
| 2026.10.05 | ₩147,167 | ₩148,729 | ₩142,586 | ₩145,684 | -1.01% | 62.6만 |
| 2026.10.02 | ₩149,637 | ₩149,637 | ₩145,925 | ₩147,394 | -1.50% | 35만 |
| 2026.10.01 | ₩152,949 | ₩152,949 | ₩146,913 | ₩148,302 | -3.04% | 37.4만 |
| 2026.09.30 | ₩152,922 | ₩153,243 | ₩149,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,787 |
| -0.74% |
| 34만 |
| 2026.09.29 | ₩150,906 | ₩153,363 | ₩146,299 | ₩152,535 | +1.08% | 44.3만 |
|---|
| 2026.09.28 | ₩147,407 | ₩150,838 | ₩145,798 | ₩150,372 | +2.01% | 45.5만 |
|---|
| 2026.09.25 | ₩147,888 | ₩148,849 | ₩145,531 | ₩147,407 | -0.33% | 52.2만 |
|---|
| 2026.09.24 | ₩148,996 | ₩149,677 | ₩146,232 | ₩147,968 | -0.69% | 48.9만 |
|---|
| 2026.09.23 | ₩148,248 | ₩156,288 | ₩148,242 | ₩149,237 | +0.67% | 122.6만 |
|---|
| 2026.09.22 | ₩149,090 | ₩149,837 | ₩146,432 | ₩147,607 | -0.99% | 40.3만 |
|---|
| 2026.09.21 | ₩145,858 | ₩148,742 | ₩144,115 | ₩147,407 | +1.06% | 38.5만 |
|---|
| 2026.09.18 | ₩149,637 | ₩150,185 | ₩145,003 | ₩146,005 | -2.43% | 68.8만 |
|---|
| 2026.09.17 | ₩150,198 | ₩151,500 | ₩148,489 | ₩149,237 | -0.64% | 36.5만 |
|---|
| 2026.09.16 | ₩149,357 | ₩152,535 | ₩148,409 | ₩149,330 | -0.02% | 48만 |
|---|
| 2026.09.15 | ₩151,961 | ₩153,790 | ₩147,981 | ₩149,410 | -1.68% | 45.2만 |
|---|
| 2026.09.14 | ₩151,133 | ₩154,218 | ₩150,171 | ₩153,203 | +1.37% | 60.6만 |
|---|
| 2026.09.11 | ₩153,336 | ₩154,926 | ₩147,167 | ₩148,809 | -2.95% | 52.5만 |
|---|
| 2026.09.10 | ₩157,690 | ₩162,324 | ₩150,011 | ₩150,746 | -4.40% | 72.7만 |
|---|
| 2026.09.09 | ₩161,843 | ₩166,811 | ₩158,959 | ₩159,680 | -1.34% | 97.9만 |
|---|
| 2026.09.08 | ₩162,097 | ₩165,502 | ₩160,174 | ₩163,245 | +0.71% | 48만 |
|---|
| 2026.09.04 | ₩162,217 | ₩164,955 | ₩161,009 | ₩164,354 | +1.32% | 44.5만 |
|---|
| 2026.09.03 | ₩166,170 | ₩167,399 | ₩161,296 | ₩164,835 | -0.80% | 43만 |
|---|
| 2026.09.02 | ₩162,698 | ₩168,080 | ₩162,424 | ₩163,573 | +0.54% | 33.8만 |
|---|
| 2026.09.01 | ₩159,519 | ₩166,557 | ₩156,842 | ₩163,392 | +2.43% | 59.8만 |
|---|
| 2026.08.31 | ₩158,411 | ₩160,161 | ₩154,605 | ₩158,838 | +0.27% | 48.1만 |
|---|
| 2026.08.28 | ₩156,555 | ₩161,857 | ₩153,630 | ₩160,588 | +2.58% | 43.9만 |
|---|
| 2026.08.27 | ₩157,129 | ₩160,761 | ₩154,885 | ₩155,353 | -1.13% | 40.3만 |
|---|
| 2026.08.26 | ₩161,910 | ₩163,766 | ₩157,036 | ₩159,119 | -1.72% | 46.8만 |
|---|
| 2026.08.25 | ₩166,050 | ₩167,759 | ₩163,593 | ₩164,381 | -1.01% | 35.4만 |
|---|
| 2026.08.24 | ₩172,286 | ₩173,542 | ₩166,998 | ₩167,265 | -2.91% | 36.3만 |
|---|
| 2026.08.21 | ₩172,874 | ₩173,154 | ₩167,899 | ₩171,632 | -0.72% | 45.2만 |
|---|
| 2026.08.20 | ₩166,384 | ₩172,013 | ₩165,556 | ₩170,911 | +2.72% | 67.3만 |
|---|
| 2026.08.19 | ₩156,755 | ₩166,838 | ₩154,872 | ₩166,597 | +6.28% | 61만 |
|---|
| 2026.08.18 | ₩156,208 | ₩160,708 | ₩153,503 | ₩153,897 | -1.48% | 57.1만 |
|---|
| 2026.08.17 | ₩166,731 | ₩168,734 | ₩154,892 | ₩156,141 | -6.35% | 75.3만 |
|---|
| 2026.08.14 | ₩164,861 | ₩170,938 | ₩160,975 | ₩168,854 | +2.42% | 48.5만 |
|---|
| 2026.08.13 | ₩168,854 | ₩169,322 | ₩164,274 | ₩164,474 | -2.59% | 53.4만 |
|---|
| 2026.08.12 | ₩160,361 | ₩168,561 | ₩160,254 | ₩167,399 | +4.39% | 98.2만 |
|---|
| 2026.08.11 | ₩165,249 | ₩168,200 | ₩160,454 | ₩162,751 | -1.51% | 62.7만 |
|---|
| 2026.08.10 | ₩168,934 | ₩170,938 | ₩162,144 | ₩166,637 | -1.36% | 107.1만 |
|---|
| 2026.08.07 | ₩175,705 | ₩182,549 | ₩165,008 | ₩170,724 | -2.84% | 182.8만 |
|---|
| 2026.08.06 | ₩164,020 | ₩171,579 | ₩163,072 | ₩171,098 | +4.32% | 120.6만 |
|---|
| 2026.08.05 | ₩167,238 | ₩173,609 | ₩165,195 | ₩166,264 | -0.58% | 51.7만 |
|---|
| 2026.08.04 | ₩165,596 | ₩170,657 | ₩165,596 | ₩169,776 | +2.52% | 63.6만 |
|---|
| 2026.08.03 | ₩159,413 | ₩166,704 | ₩157,697 | ₩166,477 | +4.43% | 70.5만 |
|---|
| 2026.07.31 | ₩156,902 | ₩160,401 | ₩155,580 | ₩156,475 | -0.27% | 47만 |
|---|
| 2026.07.30 | ₩160,254 | ₩164,127 | ₩158,051 | ₩159,025 | -0.77% | 72.9만 |
|---|
| 2026.07.29 | ₩155,326 | ₩165,262 | ₩155,326 | ₩163,513 | +5.27% | 91.8만 |
|---|
| 2026.07.28 | ₩152,014 | ₩158,024 | ₩152,014 | ₩156,742 | +3.11% | 49.3만 |
|---|
| 2026.07.27 | ₩147,981 | ₩152,916 | ₩147,981 | ₩149,771 | +1.21% | 42.8만 |
|---|
| 2026.07.24 | ₩145,724 | ₩146,686 | ₩142,079 | ₩145,831 | +0.07% | 31.8만 |
|---|
| 2026.07.23 | ₩142,893 | ₩144,122 | ₩141,130 | ₩143,788 | +0.63% | 38.4만 |
|---|
| 2026.07.22 | ₩145,123 | ₩145,938 | ₩140,590 | ₩141,651 | -2.39% | 33.4만 |
|---|
| 2026.07.21 | ₩146,659 | ₩148,963 | ₩145,270 | ₩145,564 | -0.75% | 37만 |
|---|
| 2026.07.20 | ₩147,808 | ₩151,039 | ₩146,112 | ₩148,729 | +0.62% | 31.7만 |
|---|
| 2026.07.17 | ₩152,161 | ₩153,563 | ₩144,629 | ₩148,075 | -2.69% | 68.1만 |
|---|
| 2026.07.16 | ₩151,961 | ₩160,895 | ₩148,235 | ₩154,044 | +1.37% | 47.2만 |
|---|
| 2026.07.15 | ₩149,277 | ₩154,605 | ₩146,900 | ₩151,253 | +1.32% | 38.4만 |
|---|
| 2026.07.14 | ₩156,074 | ₩157,062 | ₩148,275 | ₩150,305 | -3.70% | 54.1만 |
|---|
| 2026.07.13 | ₩156,969 | ₩158,571 | ₩153,724 | ₩158,491 | +0.97% | 61.7만 |
|---|
| 2026.07.10 | ₩157,690 | ₩157,690 | ₩152,869 | ₩155,086 | -1.65% | 47.9만 |
|---|
| 2026.07.09 | ₩167,145 | ₩167,145 | ₩154,952 | ₩157,470 | -5.79% | 70.3만 |
|---|
| 2026.07.08 | ₩166,657 | ₩168,854 | ₩162,885 | ₩167,385 | +0.44% | 84만 |
|---|
| 2026.07.07 | ₩170,831 | ₩173,462 | ₩165,876 | ₩167,051 | -2.21% | 54.8만 |
|---|
| 2026.07.06 | ₩168,494 | ₩170,110 | ₩163,953 | ₩168,307 | -0.11% | 74만 |
|---|
| 2026.07.02 | ₩166,544 | ₩171,519 | ₩164,541 | ₩168,908 | +1.42% | 55.8만 |
|---|
| 2026.07.01 | ₩161,122 | ₩167,839 | ₩159,987 | ₩166,304 | +3.22% | 63.1만 |
|---|
| 2026.06.30 | ₩157,249 | ₩159,172 | ₩152,609 | ₩158,852 | +1.02% | 49.2만 |
|---|
| 2026.06.29 | ₩157,369 | ₩163,619 | ₩157,369 | ₩158,144 | +0.49% | 52.9만 |
|---|
| 2026.06.26 | ₩155,567 | ₩162,778 | ₩152,826 | ₩158,772 | +2.06% | 127.7만 |
|---|
| 2026.06.25 | ₩149,063 | ₩157,369 | ₩147,064 | ₩154,899 | +3.92% | 88.4만 |
|---|
| 2026.06.24 | ₩148,729 | ₩152,388 | ₩144,934 | ₩150,198 | +0.99% | 48.3만 |
|---|
| 2026.06.23 | ₩141,624 | ₩150,318 | ₩139,394 | ₩147,060 | +3.84% | 83.8만 |
|---|
| 2026.06.22 | ₩140,022 | ₩140,803 | ₩136,243 | ₩139,808 | -0.15% | 30.4만 |
|---|
| 2026.06.18 | ₩135,935 | ₩140,289 | ₩134,675 | ₩139,755 | +2.81% | 62.6만 |
|---|
| 2026.06.17 | ₩144,028 | ₩144,436 | ₩135,014 | ₩135,935 | -5.62% | 124.4만 |
|---|
| 2026.06.16 | ₩152,054 | ₩153,423 | ₩143,935 | ₩145,350 | -4.41% | 44.7만 |
|---|
| 2026.06.15 | ₩153,096 | ₩154,004 | ₩150,091 | ₩151,921 | -0.77% | 20.5만 |
|---|
| 2026.06.12 | ₩149,931 | ₩152,589 | ₩146,859 | ₩151,774 | +1.23% | 29.1만 |
|---|
| 2026.06.11 | ₩152,068 | ₩153,243 | ₩147,180 | ₩150,465 | -1.05% | 35.4만 |
|---|
| 2026.06.10 | ₩152,014 | ₩157,690 | ₩151,373 | ₩152,161 | +0.10% | 49.1만 |
|---|
| 2026.06.09 | ₩144,309 | ₩152,508 | ₩143,962 | ₩152,014 | +5.34% | 58.3만 |
|---|
| 2026.06.08 | ₩144,509 | ₩148,575 | ₩142,880 | ₩143,200 | -0.91% | 57.3만 |
|---|
| 2026.06.05 | ₩145,564 | ₩146,352 | ₩141,718 | ₩144,369 | -0.82% | 55.6만 |
|---|
| 2026.06.04 | ₩141,424 | ₩151,093 | ₩139,942 | ₩143,361 | +1.37% | 83.1만 |
|---|
| 2026.06.03 | ₩140,596 | ₩145,497 | ₩135,882 | ₩139,635 | -0.68% | 65.8만 |
|---|
| 2026.06.02 | ₩144,482 | ₩145,564 | ₩139,328 | ₩140,890 | -2.49% | 65.2만 |
|---|
| 2026.06.01 | ₩149,410 | ₩152,709 | ₩145,591 | ₩145,791 | -2.42% | 43.1만 |
|---|
| 2026.05.29 | ₩154,391 | ₩156,795 | ₩151,727 | ₩152,108 | -1.48% | 32만 |
|---|
| 2026.05.28 | ₩148,756 | ₩158,505 | ₩146,933 | ₩154,391 | +3.79% | 67.5만 |
|---|
| 2026.05.27 | ₩153,724 | ₩153,724 | ₩145,491 | ₩148,756 | -3.23% | 76.9만 |
|---|
| 2026.05.26 | ₩155,353 | ₩156,855 | ₩151,226 | ₩152,842 | -1.62% | 48.6만 |
|---|
| 2026.05.22 | ₩157,703 | ₩164,462 | ₩150,719 | ₩155,660 | -1.30% | 46.3만 |
|---|
| 2026.05.21 | ₩155,326 | ₩158,010 | ₩151,854 | ₩157,409 | +1.34% | 23.4만 |
|---|
| 2026.05.20 | ₩155,113 | ₩158,919 | ₩152,522 | ₩156,248 | +0.73% | 33.8만 |
|---|
| 2026.05.19 | ₩148,702 | ₩154,872 | ₩145,310 | ₩152,028 | +2.24% | 66.3만 |
|---|
| 2026.05.18 | ₩153,617 | ₩158,131 | ₩146,926 | ₩148,155 | -3.56% | 81.3만 |
|---|
| 2026.05.15 | ₩152,695 | ₩156,234 | ₩151,947 | ₩152,241 | -0.30% | 66.1만 |
|---|
| 2026.05.14 | ₩155,700 | ₩155,700 | ₩150,238 | ₩152,455 | -2.08% | 37.1만 |
|---|
| 2026.05.13 | ₩156,455 | ₩156,488 | ₩150,532 | ₩153,123 | -2.13% | 31.6만 |
|---|
| 2026.05.12 | ₩157,022 | ₩160,187 | ₩153,977 | ₩157,997 | +0.62% | 62.6만 |
|---|
| 2026.05.11 | ₩160,962 | ₩163,973 | ₩154,325 | ₩156,034 | -3.06% | 48.5만 |
|---|
| 2026.05.08 | ₩166,504 | ₩167,045 | ₩157,583 | ₩161,135 | -3.22% | 42.3만 |
|---|
| 2026.05.07 | ₩157,169 | ₩171,966 | ₩156,274 | ₩166,758 | +6.10% | 70.5만 |
|---|
| 2026.05.06 | ₩157,944 | ₩158,909 | ₩152,041 | ₩157,182 | -0.48% | 56.2만 |
|---|
| 2026.05.05 | ₩159,159 | ₩159,159 | ₩154,418 | ₩157,730 | -0.90% | 54.2만 |
|---|
| 2026.05.04 | ₩161,322 | ₩164,133 | ₩156,181 | ₩159,159 | -1.34% | 74.5만 |
|---|
| 2026.05.01 | ₩169,362 | ₩173,568 | ₩156,067 | ₩161,322 | -4.75% | 133.6만 |
|---|
| 2026.04.30 | ₩160,895 | ₩172,874 | ₩159,382 | ₩172,487 | +7.20% | 108.9만 |
|---|
| 2026.04.29 | ₩167,519 | ₩167,893 | ₩156,555 | ₩161,256 | -3.74% | 49.1만 |
|---|
| 2026.04.28 | ₩168,774 | ₩171,218 | ₩165,416 | ₩167,519 | -0.74% | 47.7만 |
|---|
| 2026.04.27 | ₩163,432 | ₩172,139 | ₩160,575 | ₩168,213 | +2.93% | 57.3만 |
|---|
| 2026.04.24 | ₩161,055 | ₩163,646 | ₩159,533 | ₩163,392 | +1.45% | 16.6만 |
|---|
| 2026.04.23 | ₩161,296 | ₩163,566 | ₩159,479 | ₩162,204 | +0.56% | 22.1만 |
|---|
| 2026.04.22 | ₩160,134 | ₩163,913 | ₩157,583 | ₩162,858 | +1.70% | 21.9만 |
|---|
| 2026.04.21 | ₩166,571 | ₩166,784 | ₩158,611 | ₩158,758 | -4.69% | 49.4만 |
|---|
| 2026.04.20 | ₩165,796 | ₩168,267 | ₩164,568 | ₩166,811 | +0.61% | 29.3만 |
|---|
| 2026.04.17 | ₩166,918 | ₩171,098 | ₩166,384 | ₩167,359 | +0.26% | 39.8만 |
|---|
| 2026.04.16 | ₩165,529 | ₩166,050 | ₩159,546 | ₩163,740 | -1.08% | 37.5만 |
|---|
| 2026.04.15 | ₩163,285 | ₩168,374 | ₩162,444 | ₩166,143 | +1.75% | 27.1만 |
|---|
| 2026.04.14 | ₩161,656 | ₩167,185 | ₩161,536 | ₩164,568 | +1.80% | 47.6만 |
|---|
| 2026.04.13 | ₩153,657 | ₩160,868 | ₩152,949 | ₩160,855 | +4.68% | 38.5만 |
|---|
| 2026.04.10 | ₩157,049 | ₩158,004 | ₩152,593 | ₩153,897 | -2.01% | 30.5만 |
|---|
| 2026.04.09 | ₩158,892 | ₩161,420 | ₩156,001 | ₩157,797 | -0.69% | 34.8만 |
|---|
| 2026.04.08 | ₩165,636 | ₩166,931 | ₩160,014 | ₩160,908 | -2.85% | 46.2만 |
|---|
| 2026.04.07 | ₩155,540 | ₩159,239 | ₩152,969 | ₩158,424 | +1.85% | 38.5만 |
|---|
| 2026.04.06 | ₩155,981 | ₩157,102 | ₩153,911 | ₩156,541 | +0.36% | 35.5만 |
|---|
| 2026.04.02 | ₩154,338 | ₩159,573 | ₩150,879 | ₩155,981 | +1.06% | 34.5만 |
|---|
| 2026.04.01 | ₩159,747 | ₩163,339 | ₩156,809 | ₩157,877 | -1.17% | 58.5만 |
|---|
| 2026.03.31 | ₩153,644 | ₩159,236 | ₩151,353 | ₩157,610 | +2.58% | 42.2만 |
|---|
| 2026.03.30 | ₩158,077 | ₩161,242 | ₩151,988 | ₩152,522 | -3.51% | 81.3만 |
|---|
| 2026.03.27 | ₩162,417 | ₩163,553 | ₩156,261 | ₩157,717 | -2.89% | 46.4만 |
|---|
| 2026.03.26 | ₩161,857 | ₩166,130 | ₩160,161 | ₩163,993 | +1.32% | 40.6만 |
|---|
| 2026.03.25 | ₩160,254 | ₩163,606 | ₩158,738 | ₩162,644 | +1.49% | 63.7만 |
|---|
| 2026.03.24 | ₩156,929 | ₩160,054 | ₩155,253 | ₩158,505 | +1.00% | 44.5만 |
|---|
| 2026.03.23 | ₩159,787 | ₩161,903 | ₩157,102 | ₩157,770 | -1.26% | 51.3만 |
|---|
| 2026.03.20 | ₩157,743 | ₩157,743 | ₩153,724 | ₩155,286 | -1.56% | 57.6만 |
|---|
| 2026.03.19 | ₩156,982 | ₩160,174 | ₩154,438 | ₩157,289 | +0.20% | 33.6만 |
|---|
| 2026.03.18 | ₩154,926 | ₩157,556 | ₩151,480 | ₩156,688 | +1.14% | 65.8만 |
|---|
| 2026.03.17 | ₩152,175 | ₩157,289 | ₩152,041 | ₩156,955 | +3.14% | 89.3만 |
|---|
| 2026.03.16 | ₩152,642 | ₩155,473 | ₩150,706 | ₩151,934 | -0.46% | 67.5만 |
|---|
| 2026.03.13 | ₩153,577 | ₩155,620 | ₩149,984 | ₩150,906 | -1.74% | 64.9만 |
|---|
| 2026.03.12 | ₩157,690 | ₩161,189 | ₩151,988 | ₩153,136 | -2.89% | 64.8만 |
|---|
| 2026.03.11 | ₩161,229 | ₩163,806 | ₩159,586 | ₩159,773 | -0.90% | 51만 |
|---|
| 2026.03.10 | ₩165,022 | ₩165,329 | ₩160,441 | ₩160,962 | -2.46% | 40.5만 |
|---|
| 2026.03.09 | ₩162,417 | ₩165,903 | ₩159,920 | ₩165,262 | +1.75% | 52.4만 |
|---|
| 2026.03.06 | ₩169,295 | ₩172,126 | ₩163,192 | ₩165,048 | -2.51% | 63.8만 |
|---|
| 2026.03.05 | ₩169,722 | ₩172,260 | ₩167,305 | ₩169,535 | -0.11% | 77.4만 |
|---|
| 2026.03.04 | ₩168,227 | ₩178,857 | ₩168,227 | ₩170,871 | +1.57% | 138.4만 |
|---|
| 2026.03.03 | ₩167,425 | ₩171,645 | ₩159,560 | ₩168,066 | +0.38% | 59.3만 |
|---|
| 2026.03.02 | ₩172,340 | ₩175,325 | ₩165,262 | ₩171,552 | -0.46% | 127만 |
|---|
| 2026.02.27 | ₩183,945 | ₩188,913 | ₩176,373 | ₩178,616 | -2.90% | 70.9만 |
|---|
| 2026.02.26 | ₩183,291 | ₩187,858 | ₩181,635 | ₩187,203 | +2.13% | 39만 |
|---|
| 2026.02.25 | ₩182,476 | ₩184,679 | ₩178,229 | ₩181,488 | -0.54% | 50.7만 |
|---|
| 2026.02.24 | ₩188,178 | ₩189,260 | ₩180,994 | ₩183,090 | -2.70% | 67.7만 |
|---|
| 2026.02.23 | ₩197,820 | ₩197,887 | ₩184,325 | ₩188,592 | -4.66% | 94.4만 |
|---|
| 2026.02.20 | ₩207,476 | ₩219,935 | ₩190,956 | ₩201,600 | -2.83% | 195만 |
|---|
| 2026.02.19 | ₩205,699 | ₩213,191 | ₩202,267 | ₩212,176 | +3.15% | 79.4만 |
|---|
| 2026.02.18 | ₩199,957 | ₩208,878 | ₩199,129 | ₩205,459 | +2.75% | 51.2만 |
|---|
| 2026.02.17 | ₩191,690 | ₩200,117 | ₩190,315 | ₩198,074 | +3.33% | 50.9만 |
|---|
| 2026.02.13 | ₩198,207 | ₩202,676 | ₩192,231 | ₩192,585 | -2.84% | 49.2만 |
|---|
| 2026.02.12 | ₩205,005 | ₩210,040 | ₩197,259 | ₩198,194 | -3.32% | 71만 |
|---|
| 2026.02.11 | ₩203,282 | ₩203,456 | ₩196,158 | ₩203,135 | -0.07% | 30.7만 |
|---|
| 2026.02.10 | ₩199,610 | ₩205,406 | ₩196,678 | ₩203,282 | +1.84% | 44.3만 |
|---|
| 2026.02.09 | ₩196,498 | ₩202,347 | ₩193,360 | ₩198,314 | +0.92% | 69.3만 |
|---|
| 2026.02.06 | ₩198,314 | ₩200,731 | ₩195,109 | ₩195,603 | -1.37% | 89.3만 |
|---|
| 2026.02.05 | ₩204,911 | ₩206,794 | ₩194,201 | ₩195,977 | -4.36% | 101.4만 |
|---|
| 2026.02.04 | ₩215,608 | ₩215,608 | ₩199,563 | ₩203,603 | -5.57% | 92.5만 |
|---|
| 2026.02.03 | ₩207,142 | ₩216,697 | ₩207,142 | ₩215,408 | +3.99% | 75.2만 |
|---|
| 2026.02.02 | ₩205,112 | ₩214,994 | ₩201,519 | ₩207,970 | +1.39% | 51.9만 |
|---|
| 2026.01.30 | ₩200,318 | ₩207,342 | ₩198,288 | ₩206,340 | +3.01% | 76.7만 |
|---|
| 2026.01.29 | ₩202,988 | ₩204,885 | ₩197,834 | ₩198,969 | -1.98% | 75.1만 |
|---|
| 2026.01.28 | ₩209,385 | ₩211,228 | ₩202,334 | ₩202,781 | -3.15% | 84.4만 |
|---|
| 2026.01.27 | ₩214,086 | ₩216,436 | ₩204,391 | ₩209,078 | -2.34% | 99.8만 |
|---|
| 2026.01.26 | ₩212,697 | ₩216,870 | ₩212,697 | ₩215,835 | +1.48% | 28.6만 |
|---|
| 2026.01.23 | ₩217,158 | ₩219,348 | ₩212,203 | ₩214,126 | -1.40% | 41.1만 |
|---|
| 2026.01.22 | ₩219,455 | ₩221,558 | ₩216,904 | ₩220,069 | +0.28% | 43.2만 |
|---|
| 2026.01.21 | ₩222,673 | ₩223,007 | ₩216,784 | ₩218,546 | -1.85% | 43.3만 |
|---|
| 2026.01.20 | ₩219,468 | ₩223,799 | ₩214,794 | ₩221,151 | +0.77% | 50.1만 |
|---|
| 2026.01.16 | ₩227,000 | ₩231,674 | ₩219,561 | ₩223,234 | -1.66% | 76.2만 |
|---|
| 2026.01.15 | ₩221,858 | ₩232,849 | ₩221,698 | ₩229,751 | +3.56% | 97만 |
|---|
| 2026.01.14 | ₩209,145 | ₩220,897 | ₩205,392 | ₩217,999 | +4.23% | 143.6만 |
|---|
| 2026.01.13 | ₩223,955 | ₩223,955 | ₩200,117 | ₩207,582 | -7.31% | 212.4만 |
|---|
| 2026.01.12 | ₩235,413 | ₩240,154 | ₩209,666 | ₩225,678 | -4.14% | 145.4만 |
|---|
| 2026.01.09 | ₩252,734 | ₩253,736 | ₩239,032 | ₩239,620 | -5.19% | 111.6만 |
|---|
| 2026.01.08 | ₩249,796 | ₩252,734 | ₩248,407 | ₩252,734 | +1.18% | 16.2만 |
|---|
| 2026.01.07 | ₩248,474 | ₩255,605 | ₩246,845 | ₩250,250 | +0.71% | 31.4만 |
|---|
| 2026.01.06 | ₩246,537 | ₩250,757 | ₩245,242 | ₩247,032 | +0.20% | 27.8만 |
|---|
| 2026.01.05 | ₩235,747 | ₩248,995 | ₩234,826 | ₩246,244 | +4.45% | 32.8만 |
|---|
| 2026.01.02 | ₩236,335 | ₩237,764 | ₩231,647 | ₩233,998 | -0.99% | 17.5만 |
|---|
| 2025.12.31 | ₩238,632 | ₩240,381 | ₩236,051 | ₩236,962 | -0.70% | 17.4만 |
|---|
| 2025.12.30 | ₩237,296 | ₩238,996 | ₩236,688 | ₩238,471 | +0.50% | 20.2만 |
|---|
| 2025.12.29 | ₩235,520 | ₩238,698 | ₩235,280 | ₩238,511 | +1.27% | 29.4만 |
|---|
| 2025.12.26 | ₩236,909 | ₩237,897 | ₩235,026 | ₩235,840 | -0.45% | 27.4만 |
|---|
| 2025.12.24 | ₩236,655 | ₩238,518 | ₩234,759 | ₩234,772 | -0.80% | 18.2만 |
|---|
| 2025.12.23 | ₩239,486 | ₩240,915 | ₩236,228 | ₩238,311 | -0.49% | 53.7만 |
|---|
| 2025.12.22 | ₩233,877 | ₩243,559 | ₩233,170 | ₩239,914 | +2.58% | 45.9만 |
|---|
| 2025.12.19 | ₩225,344 | ₩237,797 | ₩225,344 | ₩232,595 | +3.22% | 82.3만 |
|---|
| 2025.12.18 | ₩224,770 | ₩231,367 | ₩222,339 | ₩224,997 | +0.10% | 53.8만 |
|---|
| 2025.12.17 | ₩224,262 | ₩227,654 | ₩223,013 | ₩223,528 | -0.33% | 30.6만 |
|---|
| 2025.12.16 | ₩225,424 | ₩227,788 | ₩222,433 | ₩224,222 | -0.53% | 53.7만 |
|---|
| 2025.12.15 | ₩225,130 | ₩230,559 | ₩224,529 | ₩225,691 | +0.25% | 45.7만 |
|---|
| 2025.12.12 | ₩225,691 | ₩230,071 | ₩223,114 | ₩225,464 | -0.10% | 51.8만 |
|---|
| 2025.12.11 | ₩231,634 | ₩232,929 | ₩225,798 | ₩225,825 | -2.51% | 52.6만 |
|---|
| 2025.12.10 | ₩230,632 | ₩235,226 | ₩222,700 | ₩230,192 | -0.19% | 60.2만 |
|---|
| 2025.12.09 | ₩232,248 | ₩236,802 | ₩230,419 | ₩231,874 | -0.16% | 36.3만 |
|---|
| 2025.12.08 | ₩238,471 | ₩238,471 | ₩228,682 | ₩231,474 | -2.93% | 33.2만 |
|---|
| 2025.12.05 | ₩241,583 | ₩242,398 | ₩235,640 | ₩238,204 | -1.40% | 40.1만 |
|---|
| 2025.12.04 | ₩243,105 | ₩245,763 | ₩239,286 | ₩242,184 | -0.38% | 39만 |
|---|
| 2025.12.03 | ₩241,957 | ₩251,038 | ₩239,894 | ₩244,441 | +1.03% | 34만 |
|---|
| 2025.12.02 | ₩246,831 | ₩249,756 | ₩240,855 | ₩242,878 | -1.60% | 32.9만 |
|---|
| 2025.12.01 | ₩245,616 | ₩249,556 | ₩242,484 | ₩244,040 | -0.64% | 35.7만 |
|---|
| 2025.11.28 | ₩252,707 | ₩254,624 | ₩245,683 | ₩251,078 | -0.64% | 16.4만 |
|---|
| 2025.11.26 | ₩251,465 | ₩257,034 | ₩248,420 | ₩249,275 | -0.87% | 30.9만 |
|---|
| 2025.11.25 | ₩244,628 | ₩253,375 | ₩243,012 | ₩251,465 | +2.80% | 61.5만 |
|---|
| 2025.11.24 | ₩240,181 | ₩250,063 | ₩238,592 | ₩244,668 | +1.87% | 64.9만 |
|---|
| 2025.11.21 | ₩225,931 | ₩240,795 | ₩225,931 | ₩237,470 | +5.11% | 51.1만 |
|---|
| 2025.11.20 | ₩227,801 | ₩232,809 | ₩224,289 | ₩226,626 | -0.52% | 54.6만 |
|---|
| 2025.11.19 | ₩227,080 | ₩228,863 | ₩221,778 | ₩223,274 | -1.68% | 46.5만 |
|---|
| 2025.11.18 | ₩223,394 | ₩233,243 | ₩219,695 | ₩226,586 | +1.43% | 55.1만 |
|---|
| 2025.11.17 | ₩224,356 | ₩224,743 | ₩206,995 | ₩223,701 | -0.29% | 101만 |
|---|
| 2025.11.14 | ₩222,539 | ₩228,482 | ₩216,810 | ₩228,122 | +2.51% | 60.2만 |
|---|
| 2025.11.13 | ₩244,788 | ₩246,377 | ₩225,023 | ₩225,023 | -8.07% | 65.4만 |
|---|
| 2025.11.12 | ₩237,697 | ₩242,217 | ₩236,882 | ₩239,206 | +0.63% | 65.6만 |
|---|
| 2025.11.11 | ₩237,443 | ₩243,873 | ₩233,684 | ₩235,453 | -0.84% | 70.5만 |
|---|
| 2025.11.10 | ₩234,785 | ₩239,086 | ₩229,364 | ₩235,440 | +0.28% | 42만 |
|---|
| 2025.11.07 | ₩237,283 | ₩238,705 | ₩229,323 | ₩233,170 | -1.73% | 36.6만 |
|---|
| 2025.11.06 | ₩241,062 | ₩244,908 | ₩231,968 | ₩236,909 | -1.72% | 37.5만 |
|---|
| 2025.11.05 | ₩242,077 | ₩242,077 | ₩235,493 | ₩241,035 | -0.43% | 37만 |
|---|
| 2025.11.04 | ₩243,960 | ₩247,112 | ₩237,363 | ₩241,850 | -0.86% | 50.2만 |
|---|
| 2025.11.03 | ₩246,805 | ₩252,821 | ₩240,381 | ₩247,058 | +0.10% | 60.5만 |
|---|
| 2025.10.31 | ₩277,026 | ₩283,115 | ₩248,260 | ₩250,130 | -9.71% | 138.5만 |
|---|
| 2025.10.30 | ₩245,723 | ₩251,986 | ₩242,277 | ₩245,883 | +0.07% | 56.2만 |
|---|
| 2025.10.29 | ₩245,095 | ₩254,884 | ₩245,095 | ₩247,446 | +0.96% | 45.6만 |
|---|
| 2025.10.28 | ₩242,625 | ₩251,772 | ₩241,716 | ₩243,947 | +0.54% | 47.3만 |
|---|
| 2025.10.27 | ₩240,702 | ₩245,416 | ₩240,288 | ₩244,000 | +1.37% | 26.3만 |
|---|
| 2025.10.24 | ₩246,257 | ₩248,100 | ₩240,581 | ₩241,196 | -2.06% | 26만 |
|---|
| 2025.10.23 | ₩236,027 | ₩245,015 | ₩234,505 | ₩243,412 | +3.13% | 34.4만 |
|---|
| 2025.10.22 | ₩239,833 | ₩241,423 | ₩232,488 | ₩236,201 | -1.51% | 41.1만 |
|---|
| 2025.10.21 | ₩243,386 | ₩243,519 | ₩235,744 | ₩237,950 | -2.23% | 36.1만 |
|---|
| 2025.10.20 | ₩243,533 | ₩244,728 | ₩237,009 | ₩243,386 | -0.06% | 18.8만 |
|---|
| 2025.10.17 | ₩240,915 | ₩243,842 | ₩239,253 | ₩242,785 | +0.78% | 28.8만 |
|---|
| 2025.10.16 | ₩237,350 | ₩244,541 | ₩231,420 | ₩241,743 | +1.85% | 26.7만 |
|---|
| 2025.10.15 | ₩236,161 | ₩242,571 | ₩233,704 | ₩234,598 | -0.66% | 39.9만 |
|---|
| 2025.10.14 | ₩236,909 | ₩240,742 | ₩233,797 | ₩236,161 | -0.32% | 33.7만 |
|---|
| 2025.10.13 | ₩237,523 | ₩241,456 | ₩236,368 | ₩236,869 | -0.28% | 22.9만 |
|---|
| 2025.10.10 | ₩237,817 | ₩240,942 | ₩235,053 | ₩235,306 | -1.06% | 21.7만 |
|---|