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 | ₩136,617 | ₩143,490 | ₩136,617 | ₩142,389 | +4.22% | 51.7만 |
| 2026.10.08 | ₩139,333 | ₩139,333 | ₩134,382 | ₩136,918 | -1.73% | 66.8만 |
| 2026.10.07 | ₩141,415 | ₩144,137 | ₩139,720 | ₩140,107 | -0.92% | 45만 |
| 2026.10.06 | ₩146,166 | ₩148,421 | ₩141,464 | ₩143,056 | -2.13% | 41.8만 |
| 2026.10.05 | ₩147,060 | ₩148,621 | ₩142,482 | ₩145,578 | -1.01% | 62.6만 |
| 2026.10.02 | ₩149,528 | ₩149,528 | ₩145,819 | ₩147,287 | -1.50% | 35만 |
| 2026.10.01 | ₩152,838 | ₩152,838 | ₩146,806 | ₩148,194 | -3.04% | 37.4만 |
| 2026.09.30 | ₩152,811 | ₩153,132 | ₩149,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,677 |
| -0.74% |
| 34만 |
| 2026.09.29 | ₩150,796 | ₩153,252 | ₩146,192 | ₩152,424 | +1.08% | 44.3만 |
|---|
| 2026.09.28 | ₩147,300 | ₩150,728 | ₩145,692 | ₩150,262 | +2.01% | 45.5만 |
|---|
| 2026.09.25 | ₩147,780 | ₩148,741 | ₩145,425 | ₩147,300 | -0.33% | 52.2만 |
|---|
| 2026.09.24 | ₩148,888 | ₩149,569 | ₩146,126 | ₩147,860 | -0.69% | 48.9만 |
|---|
| 2026.09.23 | ₩148,141 | ₩156,174 | ₩148,134 | ₩149,128 | +0.67% | 122.6만 |
|---|
| 2026.09.22 | ₩148,981 | ₩149,729 | ₩146,326 | ₩147,500 | -0.99% | 40.3만 |
|---|
| 2026.09.21 | ₩145,752 | ₩148,634 | ₩144,010 | ₩147,300 | +1.06% | 38.5만 |
|---|
| 2026.09.18 | ₩149,528 | ₩150,076 | ₩144,898 | ₩145,899 | -2.43% | 68.8만 |
|---|
| 2026.09.17 | ₩150,089 | ₩151,390 | ₩148,381 | ₩149,128 | -0.64% | 36.5만 |
|---|
| 2026.09.16 | ₩149,248 | ₩152,424 | ₩148,301 | ₩149,222 | -0.02% | 48만 |
|---|
| 2026.09.15 | ₩151,850 | ₩153,679 | ₩147,874 | ₩149,302 | -1.68% | 45.2만 |
|---|
| 2026.09.14 | ₩151,023 | ₩154,106 | ₩150,062 | ₩153,092 | +1.37% | 60.6만 |
|---|
| 2026.09.11 | ₩153,225 | ₩154,813 | ₩147,060 | ₩148,701 | -2.95% | 52.5만 |
|---|
| 2026.09.10 | ₩157,575 | ₩162,206 | ₩149,902 | ₩150,636 | -4.40% | 72.7만 |
|---|
| 2026.09.09 | ₩161,726 | ₩166,690 | ₩158,843 | ₩159,564 | -1.34% | 97.9만 |
|---|
| 2026.09.08 | ₩161,979 | ₩165,382 | ₩160,058 | ₩163,127 | +0.71% | 48만 |
|---|
| 2026.09.04 | ₩162,099 | ₩164,835 | ₩160,892 | ₩164,234 | +1.32% | 44.5만 |
|---|
| 2026.09.03 | ₩166,049 | ₩167,277 | ₩161,178 | ₩164,715 | -0.80% | 43만 |
|---|
| 2026.09.02 | ₩162,580 | ₩167,958 | ₩162,306 | ₩163,454 | +0.54% | 33.8만 |
|---|
| 2026.09.01 | ₩159,404 | ₩166,436 | ₩156,728 | ₩163,274 | +2.43% | 59.8만 |
|---|
| 2026.08.31 | ₩158,296 | ₩160,044 | ₩154,493 | ₩158,723 | +0.27% | 48.1만 |
|---|
| 2026.08.28 | ₩156,441 | ₩161,739 | ₩153,519 | ₩160,471 | +2.58% | 43.9만 |
|---|
| 2026.08.27 | ₩157,015 | ₩160,645 | ₩154,773 | ₩155,240 | -1.13% | 40.3만 |
|---|
| 2026.08.26 | ₩161,792 | ₩163,647 | ₩156,921 | ₩159,003 | -1.72% | 46.8만 |
|---|
| 2026.08.25 | ₩165,929 | ₩167,637 | ₩163,474 | ₩164,261 | -1.01% | 35.4만 |
|---|
| 2026.08.24 | ₩172,161 | ₩173,416 | ₩166,877 | ₩167,144 | -2.91% | 36.3만 |
|---|
| 2026.08.21 | ₩172,748 | ₩173,029 | ₩167,777 | ₩171,507 | -0.72% | 45.2만 |
|---|
| 2026.08.20 | ₩166,263 | ₩171,888 | ₩165,435 | ₩170,787 | +2.72% | 67.3만 |
|---|
| 2026.08.19 | ₩156,641 | ₩166,717 | ₩154,760 | ₩166,476 | +6.28% | 61만 |
|---|
| 2026.08.18 | ₩156,094 | ₩160,591 | ₩153,392 | ₩153,785 | -1.48% | 57.1만 |
|---|
| 2026.08.17 | ₩166,610 | ₩168,612 | ₩154,780 | ₩156,027 | -6.35% | 75.3만 |
|---|
| 2026.08.14 | ₩164,742 | ₩170,813 | ₩160,858 | ₩168,732 | +2.42% | 48.5만 |
|---|
| 2026.08.13 | ₩168,732 | ₩169,199 | ₩164,154 | ₩164,355 | -2.59% | 53.4만 |
|---|
| 2026.08.12 | ₩160,244 | ₩168,438 | ₩160,138 | ₩167,277 | +4.39% | 98.2만 |
|---|
| 2026.08.11 | ₩165,129 | ₩168,078 | ₩160,338 | ₩162,633 | -1.51% | 62.7만 |
|---|
| 2026.08.10 | ₩168,812 | ₩170,813 | ₩162,026 | ₩166,516 | -1.36% | 107.1만 |
|---|
| 2026.08.07 | ₩175,578 | ₩182,417 | ₩164,888 | ₩170,600 | -2.84% | 182.8만 |
|---|
| 2026.08.06 | ₩163,901 | ₩171,454 | ₩162,953 | ₩170,974 | +4.32% | 120.6만 |
|---|
| 2026.08.05 | ₩167,117 | ₩173,482 | ₩165,075 | ₩166,143 | -0.58% | 51.7만 |
|---|
| 2026.08.04 | ₩165,476 | ₩170,533 | ₩165,476 | ₩169,652 | +2.52% | 63.6만 |
|---|
| 2026.08.03 | ₩159,297 | ₩166,583 | ₩157,582 | ₩166,356 | +4.43% | 70.5만 |
|---|
| 2026.07.31 | ₩156,788 | ₩160,284 | ₩155,467 | ₩156,361 | -0.27% | 47만 |
|---|
| 2026.07.30 | ₩160,138 | ₩164,008 | ₩157,936 | ₩158,910 | -0.77% | 72.9만 |
|---|
| 2026.07.29 | ₩155,213 | ₩165,142 | ₩155,213 | ₩163,394 | +5.27% | 91.8만 |
|---|
| 2026.07.28 | ₩151,904 | ₩157,909 | ₩151,904 | ₩156,628 | +3.11% | 49.3만 |
|---|
| 2026.07.27 | ₩147,874 | ₩152,805 | ₩147,874 | ₩149,662 | +1.21% | 42.8만 |
|---|
| 2026.07.24 | ₩145,618 | ₩146,579 | ₩141,975 | ₩145,725 | +0.07% | 31.8만 |
|---|
| 2026.07.23 | ₩142,789 | ₩144,017 | ₩141,028 | ₩143,683 | +0.63% | 38.4만 |
|---|
| 2026.07.22 | ₩145,018 | ₩145,832 | ₩140,487 | ₩141,548 | -2.39% | 33.4만 |
|---|
| 2026.07.21 | ₩146,553 | ₩148,855 | ₩145,165 | ₩145,458 | -0.75% | 37만 |
|---|
| 2026.07.20 | ₩147,700 | ₩150,930 | ₩146,005 | ₩148,621 | +0.62% | 31.7만 |
|---|
| 2026.07.17 | ₩152,051 | ₩153,452 | ₩144,524 | ₩147,967 | -2.69% | 68.1만 |
|---|
| 2026.07.16 | ₩151,850 | ₩160,778 | ₩148,127 | ₩153,932 | +1.37% | 47.2만 |
|---|
| 2026.07.15 | ₩149,168 | ₩154,493 | ₩146,793 | ₩151,143 | +1.32% | 38.4만 |
|---|
| 2026.07.14 | ₩155,961 | ₩156,948 | ₩148,167 | ₩150,196 | -3.70% | 54.1만 |
|---|
| 2026.07.13 | ₩156,855 | ₩158,456 | ₩153,612 | ₩158,376 | +0.97% | 61.7만 |
|---|
| 2026.07.10 | ₩157,575 | ₩157,575 | ₩152,758 | ₩154,973 | -1.65% | 47.9만 |
|---|
| 2026.07.09 | ₩167,024 | ₩167,024 | ₩154,840 | ₩157,355 | -5.79% | 70.3만 |
|---|
| 2026.07.08 | ₩166,536 | ₩168,732 | ₩162,767 | ₩167,264 | +0.44% | 84만 |
|---|
| 2026.07.07 | ₩170,707 | ₩173,336 | ₩165,756 | ₩166,930 | -2.21% | 54.8만 |
|---|
| 2026.07.06 | ₩168,371 | ₩169,986 | ₩163,834 | ₩168,185 | -0.11% | 74만 |
|---|
| 2026.07.02 | ₩166,423 | ₩171,394 | ₩164,421 | ₩168,785 | +1.42% | 55.8만 |
|---|
| 2026.07.01 | ₩161,005 | ₩167,717 | ₩159,871 | ₩166,183 | +3.22% | 63.1만 |
|---|
| 2026.06.30 | ₩157,135 | ₩159,057 | ₩152,498 | ₩158,736 | +1.02% | 49.2만 |
|---|
| 2026.06.29 | ₩157,255 | ₩163,500 | ₩157,255 | ₩158,029 | +0.49% | 52.9만 |
|---|
| 2026.06.26 | ₩155,454 | ₩162,660 | ₩152,715 | ₩158,656 | +2.06% | 127.7만 |
|---|
| 2026.06.25 | ₩148,955 | ₩157,255 | ₩146,957 | ₩154,786 | +3.92% | 88.4만 |
|---|
| 2026.06.24 | ₩148,621 | ₩152,278 | ₩144,828 | ₩150,089 | +0.99% | 48.3만 |
|---|
| 2026.06.23 | ₩141,522 | ₩150,209 | ₩139,293 | ₩146,953 | +3.84% | 83.8만 |
|---|
| 2026.06.22 | ₩139,920 | ₩140,701 | ₩136,144 | ₩139,707 | -0.15% | 30.4만 |
|---|
| 2026.06.18 | ₩135,837 | ₩140,187 | ₩134,577 | ₩139,653 | +2.81% | 62.6만 |
|---|
| 2026.06.17 | ₩143,924 | ₩144,331 | ₩134,916 | ₩135,837 | -5.62% | 124.4만 |
|---|
| 2026.06.16 | ₩151,944 | ₩153,312 | ₩143,830 | ₩145,245 | -4.41% | 44.7만 |
|---|
| 2026.06.15 | ₩152,985 | ₩153,892 | ₩149,982 | ₩151,810 | -0.77% | 20.5만 |
|---|
| 2026.06.12 | ₩149,822 | ₩152,478 | ₩146,753 | ₩151,664 | +1.23% | 29.1만 |
|---|
| 2026.06.11 | ₩151,957 | ₩153,132 | ₩147,073 | ₩150,356 | -1.05% | 35.4만 |
|---|
| 2026.06.10 | ₩151,904 | ₩157,575 | ₩151,263 | ₩152,051 | +0.10% | 49.1만 |
|---|
| 2026.06.09 | ₩144,204 | ₩152,398 | ₩143,857 | ₩151,904 | +5.34% | 58.3만 |
|---|
| 2026.06.08 | ₩144,404 | ₩148,468 | ₩142,776 | ₩143,096 | -0.91% | 57.3만 |
|---|
| 2026.06.05 | ₩145,458 | ₩146,246 | ₩141,615 | ₩144,264 | -0.82% | 55.6만 |
|---|
| 2026.06.04 | ₩141,321 | ₩150,983 | ₩139,840 | ₩143,256 | +1.37% | 83.1만 |
|---|
| 2026.06.03 | ₩140,494 | ₩145,392 | ₩135,783 | ₩139,533 | -0.68% | 65.8만 |
|---|
| 2026.06.02 | ₩144,377 | ₩145,458 | ₩139,226 | ₩140,788 | -2.49% | 65.2만 |
|---|
| 2026.06.01 | ₩149,302 | ₩152,598 | ₩145,485 | ₩145,685 | -2.42% | 43.1만 |
|---|
| 2026.05.29 | ₩154,279 | ₩156,681 | ₩151,617 | ₩151,997 | -1.48% | 32만 |
|---|
| 2026.05.28 | ₩148,648 | ₩158,389 | ₩146,826 | ₩154,279 | +3.79% | 67.5만 |
|---|
| 2026.05.27 | ₩153,612 | ₩153,612 | ₩145,385 | ₩148,648 | -3.23% | 76.9만 |
|---|
| 2026.05.26 | ₩155,240 | ₩156,741 | ₩151,117 | ₩152,731 | -1.62% | 48.6만 |
|---|
| 2026.05.22 | ₩157,589 | ₩164,343 | ₩150,609 | ₩155,547 | -1.30% | 46.3만 |
|---|
| 2026.05.21 | ₩155,213 | ₩157,896 | ₩151,744 | ₩157,295 | +1.34% | 23.4만 |
|---|
| 2026.05.20 | ₩155,000 | ₩158,803 | ₩152,411 | ₩156,134 | +0.73% | 33.8만 |
|---|
| 2026.05.19 | ₩148,594 | ₩154,760 | ₩145,205 | ₩151,917 | +2.24% | 66.3만 |
|---|
| 2026.05.18 | ₩153,505 | ₩158,016 | ₩146,819 | ₩148,047 | -3.56% | 81.3만 |
|---|
| 2026.05.15 | ₩152,584 | ₩156,121 | ₩151,837 | ₩152,131 | -0.30% | 66.1만 |
|---|
| 2026.05.14 | ₩155,587 | ₩155,587 | ₩150,129 | ₩152,344 | -2.08% | 37.1만 |
|---|
| 2026.05.13 | ₩156,341 | ₩156,374 | ₩150,423 | ₩153,011 | -2.13% | 31.6만 |
|---|
| 2026.05.12 | ₩156,908 | ₩160,071 | ₩153,866 | ₩157,882 | +0.62% | 62.6만 |
|---|
| 2026.05.11 | ₩160,845 | ₩163,854 | ₩154,213 | ₩155,921 | -3.06% | 48.5만 |
|---|
| 2026.05.08 | ₩166,383 | ₩166,923 | ₩157,469 | ₩161,018 | -3.22% | 42.3만 |
|---|
| 2026.05.07 | ₩157,055 | ₩171,841 | ₩156,161 | ₩166,637 | +6.10% | 70.5만 |
|---|
| 2026.05.06 | ₩157,829 | ₩158,794 | ₩151,931 | ₩157,068 | -0.48% | 56.2만 |
|---|
| 2026.05.05 | ₩159,043 | ₩159,043 | ₩154,306 | ₩157,615 | -0.90% | 54.2만 |
|---|
| 2026.05.04 | ₩161,205 | ₩164,014 | ₩156,067 | ₩159,043 | -1.34% | 74.5만 |
|---|
| 2026.05.01 | ₩169,239 | ₩173,442 | ₩155,954 | ₩161,205 | -4.75% | 133.6만 |
|---|
| 2026.04.30 | ₩160,778 | ₩172,748 | ₩159,266 | ₩172,361 | +7.20% | 108.9만 |
|---|
| 2026.04.29 | ₩167,397 | ₩167,771 | ₩156,441 | ₩161,138 | -3.74% | 49.1만 |
|---|
| 2026.04.28 | ₩168,652 | ₩171,094 | ₩165,295 | ₩167,397 | -0.74% | 47.7만 |
|---|
| 2026.04.27 | ₩163,314 | ₩172,014 | ₩160,458 | ₩168,091 | +2.93% | 57.3만 |
|---|
| 2026.04.24 | ₩160,938 | ₩163,527 | ₩159,417 | ₩163,274 | +1.45% | 16.6만 |
|---|
| 2026.04.23 | ₩161,178 | ₩163,447 | ₩159,364 | ₩162,086 | +0.56% | 22.1만 |
|---|
| 2026.04.22 | ₩160,018 | ₩163,794 | ₩157,469 | ₩162,740 | +1.70% | 21.9만 |
|---|
| 2026.04.21 | ₩166,450 | ₩166,663 | ₩158,496 | ₩158,643 | -4.69% | 49.4만 |
|---|
| 2026.04.20 | ₩165,676 | ₩168,144 | ₩164,448 | ₩166,690 | +0.61% | 29.3만 |
|---|
| 2026.04.17 | ₩166,797 | ₩170,974 | ₩166,263 | ₩167,237 | +0.26% | 39.8만 |
|---|
| 2026.04.16 | ₩165,409 | ₩165,929 | ₩159,430 | ₩163,621 | -1.08% | 37.5만 |
|---|
| 2026.04.15 | ₩163,167 | ₩168,251 | ₩162,326 | ₩166,023 | +1.75% | 27.1만 |
|---|
| 2026.04.14 | ₩161,539 | ₩167,064 | ₩161,419 | ₩164,448 | +1.80% | 47.6만 |
|---|
| 2026.04.13 | ₩153,545 | ₩160,751 | ₩152,838 | ₩160,738 | +4.68% | 38.5만 |
|---|
| 2026.04.10 | ₩156,935 | ₩157,889 | ₩152,482 | ₩153,785 | -2.01% | 30.5만 |
|---|
| 2026.04.09 | ₩158,776 | ₩161,303 | ₩155,887 | ₩157,682 | -0.69% | 34.8만 |
|---|
| 2026.04.08 | ₩165,516 | ₩166,810 | ₩159,897 | ₩160,791 | -2.85% | 46.2만 |
|---|
| 2026.04.07 | ₩155,427 | ₩159,123 | ₩152,858 | ₩158,309 | +1.85% | 38.5만 |
|---|
| 2026.04.06 | ₩155,867 | ₩156,988 | ₩153,799 | ₩156,428 | +0.36% | 35.5만 |
|---|
| 2026.04.02 | ₩154,226 | ₩159,457 | ₩150,770 | ₩155,867 | +1.06% | 34.5만 |
|---|
| 2026.04.01 | ₩159,631 | ₩163,220 | ₩156,695 | ₩157,762 | -1.17% | 58.5만 |
|---|
| 2026.03.31 | ₩153,532 | ₩159,121 | ₩151,243 | ₩157,495 | +2.58% | 42.2만 |
|---|
| 2026.03.30 | ₩157,962 | ₩161,125 | ₩151,877 | ₩152,411 | -3.51% | 81.3만 |
|---|
| 2026.03.27 | ₩162,299 | ₩163,434 | ₩156,148 | ₩157,602 | -2.89% | 46.4만 |
|---|
| 2026.03.26 | ₩161,739 | ₩166,009 | ₩160,044 | ₩163,874 | +1.32% | 40.6만 |
|---|
| 2026.03.25 | ₩160,138 | ₩163,487 | ₩158,623 | ₩162,526 | +1.49% | 63.7만 |
|---|
| 2026.03.24 | ₩156,815 | ₩159,937 | ₩155,140 | ₩158,389 | +1.00% | 44.5만 |
|---|
| 2026.03.23 | ₩159,671 | ₩161,786 | ₩156,988 | ₩157,655 | -1.26% | 51.3만 |
|---|
| 2026.03.20 | ₩157,629 | ₩157,629 | ₩153,612 | ₩155,173 | -1.56% | 57.6만 |
|---|
| 2026.03.19 | ₩156,868 | ₩160,058 | ₩154,326 | ₩157,175 | +0.20% | 33.6만 |
|---|
| 2026.03.18 | ₩154,813 | ₩157,442 | ₩151,370 | ₩156,575 | +1.14% | 65.8만 |
|---|
| 2026.03.17 | ₩152,064 | ₩157,175 | ₩151,931 | ₩156,841 | +3.14% | 89.3만 |
|---|
| 2026.03.16 | ₩152,531 | ₩155,360 | ₩150,596 | ₩151,824 | -0.46% | 67.5만 |
|---|
| 2026.03.13 | ₩153,465 | ₩155,507 | ₩149,875 | ₩150,796 | -1.74% | 64.9만 |
|---|
| 2026.03.12 | ₩157,575 | ₩161,072 | ₩151,877 | ₩153,025 | -2.89% | 64.8만 |
|---|
| 2026.03.11 | ₩161,112 | ₩163,687 | ₩159,470 | ₩159,657 | -0.90% | 51만 |
|---|
| 2026.03.10 | ₩164,902 | ₩165,209 | ₩160,324 | ₩160,845 | -2.46% | 40.5만 |
|---|
| 2026.03.09 | ₩162,299 | ₩165,782 | ₩159,804 | ₩165,142 | +1.75% | 52.4만 |
|---|
| 2026.03.06 | ₩169,172 | ₩172,001 | ₩163,073 | ₩164,928 | -2.51% | 63.8만 |
|---|
| 2026.03.05 | ₩169,599 | ₩172,135 | ₩167,184 | ₩169,412 | -0.11% | 77.4만 |
|---|
| 2026.03.04 | ₩168,104 | ₩178,727 | ₩168,104 | ₩170,747 | +1.57% | 138.4만 |
|---|
| 2026.03.03 | ₩167,304 | ₩171,521 | ₩159,444 | ₩167,944 | +0.38% | 59.3만 |
|---|
| 2026.03.02 | ₩172,215 | ₩175,197 | ₩165,142 | ₩171,427 | -0.46% | 127만 |
|---|
| 2026.02.27 | ₩183,811 | ₩188,776 | ₩176,245 | ₩178,487 | -2.90% | 70.9만 |
|---|
| 2026.02.26 | ₩183,157 | ₩187,721 | ₩181,503 | ₩187,067 | +2.13% | 39만 |
|---|
| 2026.02.25 | ₩182,343 | ₩184,545 | ₩178,100 | ₩181,356 | -0.54% | 50.7만 |
|---|
| 2026.02.24 | ₩188,042 | ₩189,123 | ₩180,862 | ₩182,957 | -2.70% | 67.7만 |
|---|
| 2026.02.23 | ₩197,677 | ₩197,743 | ₩184,192 | ₩188,455 | -4.66% | 94.4만 |
|---|
| 2026.02.20 | ₩207,325 | ₩219,776 | ₩190,817 | ₩201,453 | -2.83% | 195만 |
|---|
| 2026.02.19 | ₩205,550 | ₩213,036 | ₩202,120 | ₩212,022 | +3.15% | 79.4만 |
|---|
| 2026.02.18 | ₩199,812 | ₩208,726 | ₩198,984 | ₩205,310 | +2.75% | 51.2만 |
|---|
| 2026.02.17 | ₩191,551 | ₩199,972 | ₩190,177 | ₩197,930 | +3.33% | 50.9만 |
|---|
| 2026.02.13 | ₩198,064 | ₩202,529 | ₩192,092 | ₩192,445 | -2.84% | 49.2만 |
|---|
| 2026.02.12 | ₩204,856 | ₩209,887 | ₩197,116 | ₩198,050 | -3.32% | 71만 |
|---|
| 2026.02.11 | ₩203,135 | ₩203,308 | ₩196,015 | ₩202,988 | -0.07% | 30.7만 |
|---|
| 2026.02.10 | ₩199,465 | ₩205,256 | ₩196,536 | ₩203,135 | +1.84% | 44.3만 |
|---|
| 2026.02.09 | ₩196,355 | ₩202,200 | ₩193,219 | ₩198,170 | +0.92% | 69.3만 |
|---|
| 2026.02.06 | ₩198,170 | ₩200,586 | ₩194,968 | ₩195,461 | -1.37% | 89.3만 |
|---|
| 2026.02.05 | ₩204,763 | ₩206,644 | ₩194,060 | ₩195,835 | -4.36% | 101.4만 |
|---|
| 2026.02.04 | ₩215,452 | ₩215,452 | ₩199,418 | ₩203,455 | -5.57% | 92.5만 |
|---|
| 2026.02.03 | ₩206,991 | ₩216,539 | ₩206,991 | ₩215,252 | +3.99% | 75.2만 |
|---|
| 2026.02.02 | ₩204,963 | ₩214,838 | ₩201,373 | ₩207,819 | +1.39% | 51.9만 |
|---|
| 2026.01.30 | ₩200,172 | ₩207,191 | ₩198,144 | ₩206,190 | +3.01% | 76.7만 |
|---|
| 2026.01.29 | ₩202,841 | ₩204,736 | ₩197,690 | ₩198,824 | -1.98% | 75.1만 |
|---|
| 2026.01.28 | ₩209,233 | ₩211,075 | ₩202,187 | ₩202,634 | -3.15% | 84.4만 |
|---|
| 2026.01.27 | ₩213,930 | ₩216,279 | ₩204,242 | ₩208,926 | -2.34% | 99.8만 |
|---|
| 2026.01.26 | ₩212,543 | ₩216,713 | ₩212,543 | ₩215,679 | +1.48% | 28.6만 |
|---|
| 2026.01.23 | ₩217,000 | ₩219,188 | ₩212,049 | ₩213,971 | -1.40% | 41.1만 |
|---|
| 2026.01.22 | ₩219,295 | ₩221,397 | ₩216,746 | ₩219,909 | +0.28% | 43.2만 |
|---|
| 2026.01.21 | ₩222,511 | ₩222,845 | ₩216,626 | ₩218,388 | -1.85% | 43.3만 |
|---|
| 2026.01.20 | ₩219,308 | ₩223,636 | ₩214,638 | ₩220,990 | +0.77% | 50.1만 |
|---|
| 2026.01.16 | ₩226,835 | ₩231,506 | ₩219,402 | ₩223,072 | -1.66% | 76.2만 |
|---|
| 2026.01.15 | ₩221,697 | ₩232,680 | ₩221,537 | ₩229,584 | +3.56% | 97만 |
|---|
| 2026.01.14 | ₩208,993 | ₩220,736 | ₩205,243 | ₩217,841 | +4.23% | 143.6만 |
|---|
| 2026.01.13 | ₩223,792 | ₩223,792 | ₩199,972 | ₩207,432 | -7.31% | 212.4만 |
|---|
| 2026.01.12 | ₩235,242 | ₩239,980 | ₩209,513 | ₩225,514 | -4.14% | 145.4만 |
|---|
| 2026.01.09 | ₩252,550 | ₩253,551 | ₩238,859 | ₩239,446 | -5.19% | 111.6만 |
|---|
| 2026.01.08 | ₩249,614 | ₩252,550 | ₩248,227 | ₩252,550 | +1.18% | 16.2만 |
|---|
| 2026.01.07 | ₩248,293 | ₩255,419 | ₩246,665 | ₩250,068 | +0.71% | 31.4만 |
|---|
| 2026.01.06 | ₩246,358 | ₩250,575 | ₩245,064 | ₩246,852 | +0.20% | 27.8만 |
|---|
| 2026.01.05 | ₩235,576 | ₩248,814 | ₩234,655 | ₩246,065 | +4.45% | 32.8만 |
|---|
| 2026.01.02 | ₩236,163 | ₩237,591 | ₩231,479 | ₩233,828 | -0.99% | 17.5만 |
|---|
| 2025.12.31 | ₩238,458 | ₩240,206 | ₩235,880 | ₩236,790 | -0.70% | 17.4만 |
|---|
| 2025.12.30 | ₩237,124 | ₩238,823 | ₩236,517 | ₩238,298 | +0.50% | 20.2만 |
|---|
| 2025.12.29 | ₩235,349 | ₩238,525 | ₩235,109 | ₩238,338 | +1.27% | 29.4만 |
|---|
| 2025.12.26 | ₩236,737 | ₩237,724 | ₩234,855 | ₩235,669 | -0.45% | 27.4만 |
|---|
| 2025.12.24 | ₩236,483 | ₩238,345 | ₩234,588 | ₩234,602 | -0.80% | 18.2만 |
|---|
| 2025.12.23 | ₩239,312 | ₩240,740 | ₩236,056 | ₩238,138 | -0.49% | 53.7만 |
|---|
| 2025.12.22 | ₩233,707 | ₩243,382 | ₩233,000 | ₩239,739 | +2.58% | 45.9만 |
|---|
| 2025.12.19 | ₩225,180 | ₩237,624 | ₩225,180 | ₩232,426 | +3.22% | 82.3만 |
|---|
| 2025.12.18 | ₩224,606 | ₩231,199 | ₩222,178 | ₩224,833 | +0.10% | 53.8만 |
|---|
| 2025.12.17 | ₩224,099 | ₩227,489 | ₩222,851 | ₩223,365 | -0.33% | 30.6만 |
|---|
| 2025.12.16 | ₩225,260 | ₩227,622 | ₩222,271 | ₩224,059 | -0.53% | 53.7만 |
|---|
| 2025.12.15 | ₩224,967 | ₩230,391 | ₩224,366 | ₩225,527 | +0.25% | 45.7만 |
|---|
| 2025.12.12 | ₩225,527 | ₩229,904 | ₩222,952 | ₩225,300 | -0.10% | 51.8만 |
|---|
| 2025.12.11 | ₩231,466 | ₩232,760 | ₩225,634 | ₩225,661 | -2.51% | 52.6만 |
|---|
| 2025.12.10 | ₩230,465 | ₩235,055 | ₩222,538 | ₩230,024 | -0.19% | 60.2만 |
|---|
| 2025.12.09 | ₩232,079 | ₩236,630 | ₩230,251 | ₩231,706 | -0.16% | 36.3만 |
|---|
| 2025.12.08 | ₩238,298 | ₩238,298 | ₩228,516 | ₩231,305 | -2.93% | 33.2만 |
|---|
| 2025.12.05 | ₩241,407 | ₩242,221 | ₩235,469 | ₩238,031 | -1.40% | 40.1만 |
|---|
| 2025.12.04 | ₩242,929 | ₩245,584 | ₩239,112 | ₩242,008 | -0.38% | 39만 |
|---|
| 2025.12.03 | ₩241,781 | ₩250,856 | ₩239,719 | ₩244,263 | +1.03% | 34만 |
|---|
| 2025.12.02 | ₩246,652 | ₩249,574 | ₩240,680 | ₩242,702 | -1.60% | 32.9만 |
|---|
| 2025.12.01 | ₩245,438 | ₩249,374 | ₩242,308 | ₩243,863 | -0.64% | 35.7만 |
|---|
| 2025.11.28 | ₩252,524 | ₩254,439 | ₩245,504 | ₩250,896 | -0.64% | 16.4만 |
|---|
| 2025.11.26 | ₩251,283 | ₩256,847 | ₩248,240 | ₩249,094 | -0.87% | 30.9만 |
|---|
| 2025.11.25 | ₩244,450 | ₩253,191 | ₩242,835 | ₩251,283 | +2.80% | 61.5만 |
|---|
| 2025.11.24 | ₩240,006 | ₩249,881 | ₩238,418 | ₩244,490 | +1.87% | 64.9만 |
|---|
| 2025.11.21 | ₩225,767 | ₩240,620 | ₩225,767 | ₩237,297 | +5.11% | 51.1만 |
|---|
| 2025.11.20 | ₩227,636 | ₩232,640 | ₩224,126 | ₩226,461 | -0.52% | 54.6만 |
|---|
| 2025.11.19 | ₩226,915 | ₩228,697 | ₩221,617 | ₩223,112 | -1.68% | 46.5만 |
|---|
| 2025.11.18 | ₩223,232 | ₩233,074 | ₩219,535 | ₩226,421 | +1.43% | 55.1만 |
|---|
| 2025.11.17 | ₩224,193 | ₩224,580 | ₩206,844 | ₩223,539 | -0.29% | 101만 |
|---|
| 2025.11.14 | ₩222,378 | ₩228,316 | ₩216,653 | ₩227,956 | +2.51% | 60.2만 |
|---|
| 2025.11.13 | ₩244,610 | ₩246,198 | ₩224,860 | ₩224,860 | -8.07% | 65.4만 |
|---|
| 2025.11.12 | ₩237,524 | ₩242,041 | ₩236,710 | ₩239,032 | +0.63% | 65.6만 |
|---|
| 2025.11.11 | ₩237,271 | ₩243,696 | ₩233,514 | ₩235,282 | -0.84% | 70.5만 |
|---|
| 2025.11.10 | ₩234,615 | ₩238,912 | ₩229,197 | ₩235,269 | +0.28% | 42만 |
|---|
| 2025.11.07 | ₩237,110 | ₩238,532 | ₩229,157 | ₩233,000 | -1.73% | 36.6만 |
|---|
| 2025.11.06 | ₩240,887 | ₩244,730 | ₩231,799 | ₩236,737 | -1.72% | 37.5만 |
|---|
| 2025.11.05 | ₩241,901 | ₩241,901 | ₩235,322 | ₩240,860 | -0.43% | 37만 |
|---|
| 2025.11.04 | ₩243,783 | ₩246,932 | ₩237,190 | ₩241,674 | -0.86% | 50.2만 |
|---|
| 2025.11.03 | ₩246,625 | ₩252,637 | ₩240,206 | ₩246,879 | +0.10% | 60.5만 |
|---|
| 2025.10.31 | ₩276,825 | ₩282,910 | ₩248,080 | ₩249,948 | -9.71% | 138.5만 |
|---|
| 2025.10.30 | ₩245,544 | ₩251,803 | ₩242,101 | ₩245,704 | +0.07% | 56.2만 |
|---|
| 2025.10.29 | ₩244,917 | ₩254,699 | ₩244,917 | ₩247,266 | +0.96% | 45.6만 |
|---|
| 2025.10.28 | ₩242,448 | ₩251,590 | ₩241,541 | ₩243,769 | +0.54% | 47.3만 |
|---|
| 2025.10.27 | ₩240,527 | ₩245,237 | ₩240,113 | ₩243,823 | +1.37% | 26.3만 |
|---|
| 2025.10.24 | ₩246,078 | ₩247,920 | ₩240,407 | ₩241,020 | -2.06% | 26만 |
|---|
| 2025.10.23 | ₩235,856 | ₩244,837 | ₩234,335 | ₩243,236 | +3.13% | 34.4만 |
|---|
| 2025.10.22 | ₩239,659 | ₩241,247 | ₩232,320 | ₩236,029 | -1.51% | 41.1만 |
|---|
| 2025.10.21 | ₩243,209 | ₩243,342 | ₩235,573 | ₩237,778 | -2.23% | 36.1만 |
|---|
| 2025.10.20 | ₩243,356 | ₩244,550 | ₩236,837 | ₩243,209 | -0.06% | 18.8만 |
|---|
| 2025.10.17 | ₩240,740 | ₩243,665 | ₩239,079 | ₩242,608 | +0.78% | 28.8만 |
|---|
| 2025.10.16 | ₩237,177 | ₩244,363 | ₩231,252 | ₩241,568 | +1.85% | 26.7만 |
|---|
| 2025.10.15 | ₩235,989 | ₩242,395 | ₩233,534 | ₩234,428 | -0.66% | 39.9만 |
|---|
| 2025.10.14 | ₩236,737 | ₩240,567 | ₩233,627 | ₩235,989 | -0.32% | 33.7만 |
|---|
| 2025.10.13 | ₩237,351 | ₩241,281 | ₩236,196 | ₩236,697 | -0.28% | 22.9만 |
|---|
| 2025.10.10 | ₩237,644 | ₩240,767 | ₩234,882 | ₩235,135 | -1.06% | 21.7만 |
|---|