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 | ₩136,628 | ₩143,501 | ₩136,628 | ₩142,400 | +4.22% | 51.7만 |
| 2026.10.08 | ₩139,344 | ₩139,344 | ₩134,392 | ₩136,928 | -1.73% | 66.8만 |
| 2026.10.07 | ₩141,425 | ₩144,148 | ₩139,731 | ₩140,118 | -0.92% | 45만 |
| 2026.10.06 | ₩146,177 | ₩148,432 | ₩141,475 | ₩143,067 | -2.13% | 41.8만 |
| 2026.10.05 | ₩147,071 | ₩148,632 | ₩142,493 | ₩145,589 | -1.01% | 62.6만 |
| 2026.10.02 | ₩149,540 | ₩149,540 | ₩145,830 | ₩147,298 | -1.50% | 35만 |
| 2026.10.01 | ₩152,849 | ₩152,849 | ₩146,817 | ₩148,205 | -3.04% | 37.4만 |
| 2026.09.30 | ₩152,823 | ₩153,143 | ₩149,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,688 |
| -0.74% |
| 34만 |
| 2026.09.29 | ₩150,808 | ₩153,263 | ₩146,203 | ₩152,436 | +1.08% | 44.3만 |
|---|
| 2026.09.28 | ₩147,311 | ₩150,739 | ₩145,703 | ₩150,274 | +2.01% | 45.5만 |
|---|
| 2026.09.25 | ₩147,791 | ₩148,752 | ₩145,436 | ₩147,311 | -0.33% | 52.2만 |
|---|
| 2026.09.24 | ₩148,899 | ₩149,580 | ₩146,137 | ₩147,871 | -0.69% | 48.9만 |
|---|
| 2026.09.23 | ₩148,152 | ₩156,186 | ₩148,145 | ₩149,139 | +0.67% | 122.6만 |
|---|
| 2026.09.22 | ₩148,993 | ₩149,740 | ₩146,337 | ₩147,511 | -0.99% | 40.3만 |
|---|
| 2026.09.21 | ₩145,763 | ₩148,646 | ₩144,021 | ₩147,311 | +1.06% | 38.5만 |
|---|
| 2026.09.18 | ₩149,540 | ₩150,087 | ₩144,909 | ₩145,910 | -2.43% | 68.8만 |
|---|
| 2026.09.17 | ₩150,100 | ₩151,401 | ₩148,392 | ₩149,139 | -0.64% | 36.5만 |
|---|
| 2026.09.16 | ₩149,259 | ₩152,436 | ₩148,312 | ₩149,233 | -0.02% | 48만 |
|---|
| 2026.09.15 | ₩151,862 | ₩153,690 | ₩147,885 | ₩149,313 | -1.68% | 45.2만 |
|---|
| 2026.09.14 | ₩151,034 | ₩154,117 | ₩150,074 | ₩153,103 | +1.37% | 60.6만 |
|---|
| 2026.09.11 | ₩153,236 | ₩154,825 | ₩147,071 | ₩148,712 | -2.95% | 52.5만 |
|---|
| 2026.09.10 | ₩157,587 | ₩162,218 | ₩149,913 | ₩150,647 | -4.40% | 72.7만 |
|---|
| 2026.09.09 | ₩161,738 | ₩166,702 | ₩158,855 | ₩159,576 | -1.34% | 97.9만 |
|---|
| 2026.09.08 | ₩161,991 | ₩165,394 | ₩160,070 | ₩163,139 | +0.71% | 48만 |
|---|
| 2026.09.04 | ₩162,111 | ₩164,847 | ₩160,904 | ₩164,247 | +1.32% | 44.5만 |
|---|
| 2026.09.03 | ₩166,062 | ₩167,290 | ₩161,191 | ₩164,727 | -0.80% | 43만 |
|---|
| 2026.09.02 | ₩162,592 | ₩167,970 | ₩162,318 | ₩163,466 | +0.54% | 33.8만 |
|---|
| 2026.09.01 | ₩159,416 | ₩166,449 | ₩156,740 | ₩163,286 | +2.43% | 59.8만 |
|---|
| 2026.08.31 | ₩158,308 | ₩160,056 | ₩154,504 | ₩158,735 | +0.27% | 48.1만 |
|---|
| 2026.08.28 | ₩156,453 | ₩161,751 | ₩153,530 | ₩160,483 | +2.58% | 43.9만 |
|---|
| 2026.08.27 | ₩157,027 | ₩160,657 | ₩154,785 | ₩155,252 | -1.13% | 40.3만 |
|---|
| 2026.08.26 | ₩161,804 | ₩163,660 | ₩156,933 | ₩159,015 | -1.72% | 46.8만 |
|---|
| 2026.08.25 | ₩165,942 | ₩167,650 | ₩163,486 | ₩164,273 | -1.01% | 35.4만 |
|---|
| 2026.08.24 | ₩172,174 | ₩173,429 | ₩166,889 | ₩167,156 | -2.91% | 36.3만 |
|---|
| 2026.08.21 | ₩172,761 | ₩173,042 | ₩167,790 | ₩171,520 | -0.72% | 45.2만 |
|---|
| 2026.08.20 | ₩166,275 | ₩171,901 | ₩165,448 | ₩170,800 | +2.72% | 67.3만 |
|---|
| 2026.08.19 | ₩156,653 | ₩166,729 | ₩154,771 | ₩166,489 | +6.28% | 61만 |
|---|
| 2026.08.18 | ₩156,106 | ₩160,603 | ₩153,403 | ₩153,797 | -1.48% | 57.1만 |
|---|
| 2026.08.17 | ₩166,622 | ₩168,624 | ₩154,791 | ₩156,039 | -6.35% | 75.3만 |
|---|
| 2026.08.14 | ₩164,754 | ₩170,826 | ₩160,870 | ₩168,744 | +2.42% | 48.5만 |
|---|
| 2026.08.13 | ₩168,744 | ₩169,211 | ₩164,167 | ₩164,367 | -2.59% | 53.4만 |
|---|
| 2026.08.12 | ₩160,256 | ₩168,451 | ₩160,150 | ₩167,290 | +4.39% | 98.2만 |
|---|
| 2026.08.11 | ₩165,141 | ₩168,090 | ₩160,350 | ₩162,645 | -1.51% | 62.7만 |
|---|
| 2026.08.10 | ₩168,824 | ₩170,826 | ₩162,038 | ₩166,529 | -1.36% | 107.1만 |
|---|
| 2026.08.07 | ₩175,591 | ₩182,430 | ₩164,901 | ₩170,613 | -2.84% | 182.8만 |
|---|
| 2026.08.06 | ₩163,913 | ₩171,467 | ₩162,966 | ₩170,986 | +4.32% | 120.6만 |
|---|
| 2026.08.05 | ₩167,129 | ₩173,495 | ₩165,088 | ₩166,155 | -0.58% | 51.7만 |
|---|
| 2026.08.04 | ₩165,488 | ₩170,546 | ₩165,488 | ₩169,665 | +2.52% | 63.6만 |
|---|
| 2026.08.03 | ₩159,309 | ₩166,596 | ₩157,594 | ₩166,369 | +4.43% | 70.5만 |
|---|
| 2026.07.31 | ₩156,800 | ₩160,296 | ₩155,479 | ₩156,373 | -0.27% | 47만 |
|---|
| 2026.07.30 | ₩160,150 | ₩164,020 | ₩157,948 | ₩158,922 | -0.77% | 72.9만 |
|---|
| 2026.07.29 | ₩155,225 | ₩165,154 | ₩155,225 | ₩163,406 | +5.27% | 91.8만 |
|---|
| 2026.07.28 | ₩151,915 | ₩157,921 | ₩151,915 | ₩156,640 | +3.11% | 49.3만 |
|---|
| 2026.07.27 | ₩147,885 | ₩152,816 | ₩147,885 | ₩149,673 | +1.21% | 42.8만 |
|---|
| 2026.07.24 | ₩145,629 | ₩146,590 | ₩141,986 | ₩145,736 | +0.07% | 31.8만 |
|---|
| 2026.07.23 | ₩142,800 | ₩144,028 | ₩141,038 | ₩143,694 | +0.63% | 38.4만 |
|---|
| 2026.07.22 | ₩145,029 | ₩145,843 | ₩140,498 | ₩141,559 | -2.39% | 33.4만 |
|---|
| 2026.07.21 | ₩146,564 | ₩148,866 | ₩145,176 | ₩145,469 | -0.75% | 37만 |
|---|
| 2026.07.20 | ₩147,711 | ₩150,941 | ₩146,016 | ₩148,632 | +0.62% | 31.7만 |
|---|
| 2026.07.17 | ₩152,062 | ₩153,463 | ₩144,535 | ₩147,978 | -2.69% | 68.1만 |
|---|
| 2026.07.16 | ₩151,862 | ₩160,790 | ₩148,138 | ₩153,944 | +1.37% | 47.2만 |
|---|
| 2026.07.15 | ₩149,179 | ₩154,504 | ₩146,804 | ₩151,155 | +1.32% | 38.4만 |
|---|
| 2026.07.14 | ₩155,972 | ₩156,960 | ₩148,178 | ₩150,207 | -3.70% | 54.1만 |
|---|
| 2026.07.13 | ₩156,867 | ₩158,468 | ₩153,624 | ₩158,388 | +0.97% | 61.7만 |
|---|
| 2026.07.10 | ₩157,587 | ₩157,587 | ₩152,769 | ₩154,985 | -1.65% | 47.9만 |
|---|
| 2026.07.09 | ₩167,036 | ₩167,036 | ₩154,851 | ₩157,367 | -5.79% | 70.3만 |
|---|
| 2026.07.08 | ₩166,549 | ₩168,744 | ₩162,779 | ₩167,276 | +0.44% | 84만 |
|---|
| 2026.07.07 | ₩170,719 | ₩173,349 | ₩165,768 | ₩166,943 | -2.21% | 54.8만 |
|---|
| 2026.07.06 | ₩168,384 | ₩169,999 | ₩163,846 | ₩168,197 | -0.11% | 74만 |
|---|
| 2026.07.02 | ₩166,435 | ₩171,407 | ₩164,434 | ₩168,798 | +1.42% | 55.8만 |
|---|
| 2026.07.01 | ₩161,017 | ₩167,730 | ₩159,883 | ₩166,195 | +3.22% | 63.1만 |
|---|
| 2026.06.30 | ₩157,147 | ₩159,069 | ₩152,509 | ₩158,748 | +1.02% | 49.2만 |
|---|
| 2026.06.29 | ₩157,267 | ₩163,513 | ₩157,267 | ₩158,041 | +0.49% | 52.9만 |
|---|
| 2026.06.26 | ₩155,465 | ₩162,672 | ₩152,727 | ₩158,668 | +2.06% | 127.7만 |
|---|
| 2026.06.25 | ₩148,966 | ₩157,267 | ₩146,968 | ₩154,798 | +3.92% | 88.4만 |
|---|
| 2026.06.24 | ₩148,632 | ₩152,289 | ₩144,839 | ₩150,100 | +0.99% | 48.3만 |
|---|
| 2026.06.23 | ₩141,532 | ₩150,220 | ₩139,303 | ₩146,964 | +3.84% | 83.8만 |
|---|
| 2026.06.22 | ₩139,931 | ₩140,711 | ₩136,154 | ₩139,717 | -0.15% | 30.4만 |
|---|
| 2026.06.18 | ₩135,847 | ₩140,198 | ₩134,587 | ₩139,664 | +2.81% | 62.6만 |
|---|
| 2026.06.17 | ₩143,934 | ₩144,341 | ₩134,926 | ₩135,847 | -5.62% | 124.4만 |
|---|
| 2026.06.16 | ₩151,955 | ₩153,323 | ₩143,841 | ₩145,256 | -4.41% | 44.7만 |
|---|
| 2026.06.15 | ₩152,996 | ₩153,904 | ₩149,993 | ₩151,822 | -0.77% | 20.5만 |
|---|
| 2026.06.12 | ₩149,833 | ₩152,489 | ₩146,764 | ₩151,675 | +1.23% | 29.1만 |
|---|
| 2026.06.11 | ₩151,969 | ₩153,143 | ₩147,084 | ₩150,367 | -1.05% | 35.4만 |
|---|
| 2026.06.10 | ₩151,915 | ₩157,587 | ₩151,275 | ₩152,062 | +0.10% | 49.1만 |
|---|
| 2026.06.09 | ₩144,215 | ₩152,409 | ₩143,868 | ₩151,915 | +5.34% | 58.3만 |
|---|
| 2026.06.08 | ₩144,415 | ₩148,479 | ₩142,787 | ₩143,107 | -0.91% | 57.3만 |
|---|
| 2026.06.05 | ₩145,469 | ₩146,257 | ₩141,626 | ₩144,275 | -0.82% | 55.6만 |
|---|
| 2026.06.04 | ₩141,332 | ₩150,994 | ₩139,851 | ₩143,267 | +1.37% | 83.1만 |
|---|
| 2026.06.03 | ₩140,505 | ₩145,402 | ₩135,794 | ₩139,544 | -0.68% | 65.8만 |
|---|
| 2026.06.02 | ₩144,388 | ₩145,469 | ₩139,237 | ₩140,798 | -2.49% | 65.2만 |
|---|
| 2026.06.01 | ₩149,313 | ₩152,609 | ₩145,496 | ₩145,696 | -2.42% | 43.1만 |
|---|
| 2026.05.29 | ₩154,291 | ₩156,693 | ₩151,628 | ₩152,009 | -1.48% | 32만 |
|---|
| 2026.05.28 | ₩148,659 | ₩158,401 | ₩146,837 | ₩154,291 | +3.79% | 67.5만 |
|---|
| 2026.05.27 | ₩153,624 | ₩153,624 | ₩145,396 | ₩148,659 | -3.23% | 76.9만 |
|---|
| 2026.05.26 | ₩155,252 | ₩156,753 | ₩151,128 | ₩152,743 | -1.62% | 48.6만 |
|---|
| 2026.05.22 | ₩157,601 | ₩164,355 | ₩150,621 | ₩155,559 | -1.30% | 46.3만 |
|---|
| 2026.05.21 | ₩155,225 | ₩157,908 | ₩151,755 | ₩157,307 | +1.34% | 23.4만 |
|---|
| 2026.05.20 | ₩155,011 | ₩158,815 | ₩152,422 | ₩156,146 | +0.73% | 33.8만 |
|---|
| 2026.05.19 | ₩148,605 | ₩154,771 | ₩145,216 | ₩151,929 | +2.24% | 66.3만 |
|---|
| 2026.05.18 | ₩153,517 | ₩158,028 | ₩146,830 | ₩148,058 | -3.56% | 81.3만 |
|---|
| 2026.05.15 | ₩152,596 | ₩156,133 | ₩151,849 | ₩152,142 | -0.30% | 66.1만 |
|---|
| 2026.05.14 | ₩155,599 | ₩155,599 | ₩150,140 | ₩152,356 | -2.08% | 37.1만 |
|---|
| 2026.05.13 | ₩156,353 | ₩156,386 | ₩150,434 | ₩153,023 | -2.13% | 31.6만 |
|---|
| 2026.05.12 | ₩156,920 | ₩160,083 | ₩153,877 | ₩157,894 | +0.62% | 62.6만 |
|---|
| 2026.05.11 | ₩160,857 | ₩163,866 | ₩154,224 | ₩155,932 | -3.06% | 48.5만 |
|---|
| 2026.05.08 | ₩166,395 | ₩166,936 | ₩157,480 | ₩161,030 | -3.22% | 42.3만 |
|---|
| 2026.05.07 | ₩157,067 | ₩171,854 | ₩156,173 | ₩166,649 | +6.10% | 70.5만 |
|---|
| 2026.05.06 | ₩157,841 | ₩158,806 | ₩151,942 | ₩157,080 | -0.48% | 56.2만 |
|---|
| 2026.05.05 | ₩159,055 | ₩159,055 | ₩154,317 | ₩157,627 | -0.90% | 54.2만 |
|---|
| 2026.05.04 | ₩161,217 | ₩164,027 | ₩156,079 | ₩159,055 | -1.34% | 74.5만 |
|---|
| 2026.05.01 | ₩169,251 | ₩173,455 | ₩155,966 | ₩161,217 | -4.75% | 133.6만 |
|---|
| 2026.04.30 | ₩160,790 | ₩172,761 | ₩159,278 | ₩172,374 | +7.20% | 108.9만 |
|---|
| 2026.04.29 | ₩167,410 | ₩167,783 | ₩156,453 | ₩161,151 | -3.74% | 49.1만 |
|---|
| 2026.04.28 | ₩168,664 | ₩171,107 | ₩165,308 | ₩167,410 | -0.74% | 47.7만 |
|---|
| 2026.04.27 | ₩163,326 | ₩172,027 | ₩160,470 | ₩168,104 | +2.93% | 57.3만 |
|---|
| 2026.04.24 | ₩160,950 | ₩163,539 | ₩159,429 | ₩163,286 | +1.45% | 16.6만 |
|---|
| 2026.04.23 | ₩161,191 | ₩163,459 | ₩159,376 | ₩162,098 | +0.56% | 22.1만 |
|---|
| 2026.04.22 | ₩160,029 | ₩163,806 | ₩157,480 | ₩162,752 | +1.70% | 21.9만 |
|---|
| 2026.04.21 | ₩166,462 | ₩166,676 | ₩158,508 | ₩158,655 | -4.69% | 49.4만 |
|---|
| 2026.04.20 | ₩165,688 | ₩168,157 | ₩164,460 | ₩166,702 | +0.61% | 29.3만 |
|---|
| 2026.04.17 | ₩166,809 | ₩170,986 | ₩166,275 | ₩167,250 | +0.26% | 39.8만 |
|---|
| 2026.04.16 | ₩165,421 | ₩165,942 | ₩159,442 | ₩163,633 | -1.08% | 37.5만 |
|---|
| 2026.04.15 | ₩163,179 | ₩168,264 | ₩162,338 | ₩166,035 | +1.75% | 27.1만 |
|---|
| 2026.04.14 | ₩161,551 | ₩167,076 | ₩161,431 | ₩164,460 | +1.80% | 47.6만 |
|---|
| 2026.04.13 | ₩153,557 | ₩160,764 | ₩152,849 | ₩160,750 | +4.68% | 38.5만 |
|---|
| 2026.04.10 | ₩156,947 | ₩157,901 | ₩152,493 | ₩153,797 | -2.01% | 30.5만 |
|---|
| 2026.04.09 | ₩158,788 | ₩161,315 | ₩155,899 | ₩157,694 | -0.69% | 34.8만 |
|---|
| 2026.04.08 | ₩165,528 | ₩166,823 | ₩159,909 | ₩160,804 | -2.85% | 46.2만 |
|---|
| 2026.04.07 | ₩155,439 | ₩159,135 | ₩152,869 | ₩158,321 | +1.85% | 38.5만 |
|---|
| 2026.04.06 | ₩155,879 | ₩157,000 | ₩153,810 | ₩156,439 | +0.36% | 35.5만 |
|---|
| 2026.04.02 | ₩154,237 | ₩159,469 | ₩150,781 | ₩155,879 | +1.06% | 34.5만 |
|---|
| 2026.04.01 | ₩159,642 | ₩163,232 | ₩156,706 | ₩157,774 | -1.17% | 58.5만 |
|---|
| 2026.03.31 | ₩153,543 | ₩159,133 | ₩151,255 | ₩157,507 | +2.58% | 42.2만 |
|---|
| 2026.03.30 | ₩157,974 | ₩161,137 | ₩151,889 | ₩152,422 | -3.51% | 81.3만 |
|---|
| 2026.03.27 | ₩162,312 | ₩163,446 | ₩156,159 | ₩157,614 | -2.89% | 46.4만 |
|---|
| 2026.03.26 | ₩161,751 | ₩166,022 | ₩160,056 | ₩163,886 | +1.32% | 40.6만 |
|---|
| 2026.03.25 | ₩160,150 | ₩163,499 | ₩158,635 | ₩162,538 | +1.49% | 63.7만 |
|---|
| 2026.03.24 | ₩156,826 | ₩159,949 | ₩155,152 | ₩158,401 | +1.00% | 44.5만 |
|---|
| 2026.03.23 | ₩159,682 | ₩161,798 | ₩157,000 | ₩157,667 | -1.26% | 51.3만 |
|---|
| 2026.03.20 | ₩157,641 | ₩157,641 | ₩153,624 | ₩155,185 | -1.56% | 57.6만 |
|---|
| 2026.03.19 | ₩156,880 | ₩160,070 | ₩154,337 | ₩157,187 | +0.20% | 33.6만 |
|---|
| 2026.03.18 | ₩154,825 | ₩157,454 | ₩151,381 | ₩156,586 | +1.14% | 65.8만 |
|---|
| 2026.03.17 | ₩152,075 | ₩157,187 | ₩151,942 | ₩156,853 | +3.14% | 89.3만 |
|---|
| 2026.03.16 | ₩152,542 | ₩155,372 | ₩150,607 | ₩151,835 | -0.46% | 67.5만 |
|---|
| 2026.03.13 | ₩153,477 | ₩155,519 | ₩149,887 | ₩150,808 | -1.74% | 64.9만 |
|---|
| 2026.03.12 | ₩157,587 | ₩161,084 | ₩151,889 | ₩153,036 | -2.89% | 64.8만 |
|---|
| 2026.03.11 | ₩161,124 | ₩163,700 | ₩159,482 | ₩159,669 | -0.90% | 51만 |
|---|
| 2026.03.10 | ₩164,914 | ₩165,221 | ₩160,336 | ₩160,857 | -2.46% | 40.5만 |
|---|
| 2026.03.09 | ₩162,312 | ₩165,795 | ₩159,816 | ₩165,154 | +1.75% | 52.4만 |
|---|
| 2026.03.06 | ₩169,185 | ₩172,014 | ₩163,086 | ₩164,941 | -2.51% | 63.8만 |
|---|
| 2026.03.05 | ₩169,612 | ₩172,147 | ₩167,196 | ₩169,425 | -0.11% | 77.4만 |
|---|
| 2026.03.04 | ₩168,117 | ₩178,740 | ₩168,117 | ₩170,760 | +1.57% | 138.4만 |
|---|
| 2026.03.03 | ₩167,316 | ₩171,534 | ₩159,456 | ₩167,957 | +0.38% | 59.3만 |
|---|
| 2026.03.02 | ₩172,228 | ₩175,210 | ₩165,154 | ₩171,440 | -0.46% | 127만 |
|---|
| 2026.02.27 | ₩183,825 | ₩188,790 | ₩176,258 | ₩178,500 | -2.90% | 70.9만 |
|---|
| 2026.02.26 | ₩183,171 | ₩187,735 | ₩181,516 | ₩187,081 | +2.13% | 39만 |
|---|
| 2026.02.25 | ₩182,357 | ₩184,559 | ₩178,113 | ₩181,369 | -0.54% | 50.7만 |
|---|
| 2026.02.24 | ₩188,056 | ₩189,137 | ₩180,876 | ₩182,971 | -2.70% | 67.7만 |
|---|
| 2026.02.23 | ₩197,691 | ₩197,758 | ₩184,205 | ₩188,469 | -4.66% | 94.4만 |
|---|
| 2026.02.20 | ₩207,340 | ₩219,792 | ₩190,832 | ₩201,468 | -2.83% | 195만 |
|---|
| 2026.02.19 | ₩205,565 | ₩213,052 | ₩202,135 | ₩212,038 | +3.15% | 79.4만 |
|---|
| 2026.02.18 | ₩199,827 | ₩208,742 | ₩198,999 | ₩205,325 | +2.75% | 51.2만 |
|---|
| 2026.02.17 | ₩191,566 | ₩199,987 | ₩190,191 | ₩197,945 | +3.33% | 50.9만 |
|---|
| 2026.02.13 | ₩198,078 | ₩202,544 | ₩192,106 | ₩192,460 | -2.84% | 49.2만 |
|---|
| 2026.02.12 | ₩204,871 | ₩209,903 | ₩197,131 | ₩198,065 | -3.32% | 71만 |
|---|
| 2026.02.11 | ₩203,150 | ₩203,323 | ₩196,030 | ₩203,003 | -0.07% | 30.7만 |
|---|
| 2026.02.10 | ₩199,480 | ₩205,272 | ₩196,550 | ₩203,150 | +1.84% | 44.3만 |
|---|
| 2026.02.09 | ₩196,370 | ₩202,216 | ₩193,234 | ₩198,185 | +0.92% | 69.3만 |
|---|
| 2026.02.06 | ₩198,185 | ₩200,601 | ₩194,982 | ₩195,476 | -1.37% | 89.3만 |
|---|
| 2026.02.05 | ₩204,778 | ₩206,660 | ₩194,075 | ₩195,850 | -4.36% | 101.4만 |
|---|
| 2026.02.04 | ₩215,468 | ₩215,468 | ₩199,433 | ₩203,470 | -5.57% | 92.5만 |
|---|
| 2026.02.03 | ₩207,007 | ₩216,556 | ₩207,007 | ₩215,268 | +3.99% | 75.2만 |
|---|
| 2026.02.02 | ₩204,978 | ₩214,854 | ₩201,388 | ₩207,834 | +1.39% | 51.9만 |
|---|
| 2026.01.30 | ₩200,187 | ₩207,207 | ₩198,158 | ₩206,206 | +3.01% | 76.7만 |
|---|
| 2026.01.29 | ₩202,856 | ₩204,751 | ₩197,705 | ₩198,839 | -1.98% | 75.1만 |
|---|
| 2026.01.28 | ₩209,249 | ₩211,091 | ₩202,202 | ₩202,649 | -3.15% | 84.4만 |
|---|
| 2026.01.27 | ₩213,947 | ₩216,295 | ₩204,257 | ₩208,942 | -2.34% | 99.8만 |
|---|
| 2026.01.26 | ₩212,559 | ₩216,729 | ₩212,559 | ₩215,695 | +1.48% | 28.6만 |
|---|
| 2026.01.23 | ₩217,016 | ₩219,205 | ₩212,065 | ₩213,987 | -1.40% | 41.1만 |
|---|
| 2026.01.22 | ₩219,312 | ₩221,413 | ₩216,762 | ₩219,925 | +0.28% | 43.2만 |
|---|
| 2026.01.21 | ₩222,528 | ₩222,862 | ₩216,642 | ₩218,404 | -1.85% | 43.3만 |
|---|
| 2026.01.20 | ₩219,325 | ₩223,653 | ₩214,654 | ₩221,006 | +0.77% | 50.1만 |
|---|
| 2026.01.16 | ₩226,852 | ₩231,523 | ₩219,418 | ₩223,088 | -1.66% | 76.2만 |
|---|
| 2026.01.15 | ₩221,714 | ₩232,697 | ₩221,554 | ₩229,601 | +3.56% | 97만 |
|---|
| 2026.01.14 | ₩209,009 | ₩220,753 | ₩205,258 | ₩217,857 | +4.23% | 143.6만 |
|---|
| 2026.01.13 | ₩223,809 | ₩223,809 | ₩199,987 | ₩207,447 | -7.31% | 212.4만 |
|---|
| 2026.01.12 | ₩235,260 | ₩239,998 | ₩209,529 | ₩225,531 | -4.14% | 145.4만 |
|---|
| 2026.01.09 | ₩252,569 | ₩253,570 | ₩238,876 | ₩239,464 | -5.19% | 111.6만 |
|---|
| 2026.01.08 | ₩249,633 | ₩252,569 | ₩248,245 | ₩252,569 | +1.18% | 16.2만 |
|---|
| 2026.01.07 | ₩248,312 | ₩255,439 | ₩246,684 | ₩250,087 | +0.71% | 31.4만 |
|---|
| 2026.01.06 | ₩246,377 | ₩250,594 | ₩245,082 | ₩246,871 | +0.20% | 27.8만 |
|---|
| 2026.01.05 | ₩235,593 | ₩248,832 | ₩234,673 | ₩246,083 | +4.45% | 32.8만 |
|---|
| 2026.01.02 | ₩236,181 | ₩237,609 | ₩231,496 | ₩233,845 | -0.99% | 17.5만 |
|---|
| 2025.12.31 | ₩238,476 | ₩240,224 | ₩235,898 | ₩236,808 | -0.70% | 17.4만 |
|---|
| 2025.12.30 | ₩237,142 | ₩238,840 | ₩236,534 | ₩238,316 | +0.50% | 20.2만 |
|---|
| 2025.12.29 | ₩235,367 | ₩238,543 | ₩235,126 | ₩238,356 | +1.27% | 29.4만 |
|---|
| 2025.12.26 | ₩236,754 | ₩237,742 | ₩234,873 | ₩235,687 | -0.45% | 27.4만 |
|---|
| 2025.12.24 | ₩236,501 | ₩238,363 | ₩234,606 | ₩234,619 | -0.80% | 18.2만 |
|---|
| 2025.12.23 | ₩239,330 | ₩240,758 | ₩236,074 | ₩238,156 | -0.49% | 53.7만 |
|---|
| 2025.12.22 | ₩233,725 | ₩243,401 | ₩233,018 | ₩239,757 | +2.58% | 45.9만 |
|---|
| 2025.12.19 | ₩225,197 | ₩237,642 | ₩225,197 | ₩232,444 | +3.22% | 82.3만 |
|---|
| 2025.12.18 | ₩224,623 | ₩231,216 | ₩222,194 | ₩224,850 | +0.10% | 53.8만 |
|---|
| 2025.12.17 | ₩224,116 | ₩227,506 | ₩222,868 | ₩223,382 | -0.33% | 30.6만 |
|---|
| 2025.12.16 | ₩225,277 | ₩227,639 | ₩222,288 | ₩224,076 | -0.53% | 53.7만 |
|---|
| 2025.12.15 | ₩224,983 | ₩230,409 | ₩224,383 | ₩225,544 | +0.25% | 45.7만 |
|---|
| 2025.12.12 | ₩225,544 | ₩229,921 | ₩222,968 | ₩225,317 | -0.10% | 51.8만 |
|---|
| 2025.12.11 | ₩231,483 | ₩232,777 | ₩225,651 | ₩225,677 | -2.51% | 52.6만 |
|---|
| 2025.12.10 | ₩230,482 | ₩235,073 | ₩222,555 | ₩230,042 | -0.19% | 60.2만 |
|---|
| 2025.12.09 | ₩232,097 | ₩236,648 | ₩230,268 | ₩231,723 | -0.16% | 36.3만 |
|---|
| 2025.12.08 | ₩238,316 | ₩238,316 | ₩228,533 | ₩231,323 | -2.93% | 33.2만 |
|---|
| 2025.12.05 | ₩241,426 | ₩242,240 | ₩235,487 | ₩238,049 | -1.40% | 40.1만 |
|---|
| 2025.12.04 | ₩242,947 | ₩245,603 | ₩239,130 | ₩242,026 | -0.38% | 39만 |
|---|
| 2025.12.03 | ₩241,799 | ₩250,874 | ₩239,737 | ₩244,282 | +1.03% | 34만 |
|---|
| 2025.12.02 | ₩246,670 | ₩249,593 | ₩240,698 | ₩242,720 | -1.60% | 32.9만 |
|---|
| 2025.12.01 | ₩245,456 | ₩249,393 | ₩242,326 | ₩243,881 | -0.64% | 35.7만 |
|---|
| 2025.11.28 | ₩252,543 | ₩254,458 | ₩245,523 | ₩250,914 | -0.64% | 16.4만 |
|---|
| 2025.11.26 | ₩251,301 | ₩256,867 | ₩248,259 | ₩249,113 | -0.87% | 30.9만 |
|---|
| 2025.11.25 | ₩244,468 | ₩253,210 | ₩242,854 | ₩251,301 | +2.80% | 61.5만 |
|---|
| 2025.11.24 | ₩240,024 | ₩249,900 | ₩238,436 | ₩244,508 | +1.87% | 64.9만 |
|---|
| 2025.11.21 | ₩225,784 | ₩240,638 | ₩225,784 | ₩237,315 | +5.11% | 51.1만 |
|---|
| 2025.11.20 | ₩227,653 | ₩232,657 | ₩224,143 | ₩226,478 | -0.52% | 54.6만 |
|---|
| 2025.11.19 | ₩226,932 | ₩228,714 | ₩221,634 | ₩223,128 | -1.68% | 46.5만 |
|---|
| 2025.11.18 | ₩223,249 | ₩233,091 | ₩219,552 | ₩226,438 | +1.43% | 55.1만 |
|---|
| 2025.11.17 | ₩224,209 | ₩224,596 | ₩206,860 | ₩223,555 | -0.29% | 101만 |
|---|
| 2025.11.14 | ₩222,394 | ₩228,333 | ₩216,669 | ₩227,973 | +2.51% | 60.2만 |
|---|
| 2025.11.13 | ₩244,629 | ₩246,217 | ₩224,877 | ₩224,877 | -8.07% | 65.4만 |
|---|
| 2025.11.12 | ₩237,542 | ₩242,059 | ₩236,728 | ₩239,050 | +0.63% | 65.6만 |
|---|
| 2025.11.11 | ₩237,288 | ₩243,714 | ₩233,531 | ₩235,300 | -0.84% | 70.5만 |
|---|
| 2025.11.10 | ₩234,633 | ₩238,930 | ₩229,214 | ₩235,286 | +0.28% | 42만 |
|---|
| 2025.11.07 | ₩237,128 | ₩238,549 | ₩229,174 | ₩233,018 | -1.73% | 36.6만 |
|---|
| 2025.11.06 | ₩240,905 | ₩244,749 | ₩231,817 | ₩236,754 | -1.72% | 37.5만 |
|---|
| 2025.11.05 | ₩241,919 | ₩241,919 | ₩235,340 | ₩240,878 | -0.43% | 37만 |
|---|
| 2025.11.04 | ₩243,801 | ₩246,951 | ₩237,208 | ₩241,692 | -0.86% | 50.2만 |
|---|
| 2025.11.03 | ₩246,644 | ₩252,656 | ₩240,224 | ₩246,897 | +0.10% | 60.5만 |
|---|
| 2025.10.31 | ₩276,845 | ₩282,931 | ₩248,098 | ₩249,967 | -9.71% | 138.5만 |
|---|
| 2025.10.30 | ₩245,563 | ₩251,822 | ₩242,120 | ₩245,723 | +0.07% | 56.2만 |
|---|
| 2025.10.29 | ₩244,935 | ₩254,718 | ₩244,935 | ₩247,284 | +0.96% | 45.6만 |
|---|
| 2025.10.28 | ₩242,466 | ₩251,608 | ₩241,559 | ₩243,788 | +0.54% | 47.3만 |
|---|
| 2025.10.27 | ₩240,545 | ₩245,256 | ₩240,131 | ₩243,841 | +1.37% | 26.3만 |
|---|
| 2025.10.24 | ₩246,097 | ₩247,938 | ₩240,425 | ₩241,038 | -2.06% | 26만 |
|---|
| 2025.10.23 | ₩235,874 | ₩244,855 | ₩234,352 | ₩243,254 | +3.13% | 34.4만 |
|---|
| 2025.10.22 | ₩239,677 | ₩241,265 | ₩232,337 | ₩236,047 | -1.51% | 41.1만 |
|---|
| 2025.10.21 | ₩243,227 | ₩243,361 | ₩235,591 | ₩237,795 | -2.23% | 36.1만 |
|---|
| 2025.10.20 | ₩243,374 | ₩244,568 | ₩236,855 | ₩243,227 | -0.06% | 18.8만 |
|---|
| 2025.10.17 | ₩240,758 | ₩243,684 | ₩239,097 | ₩242,627 | +0.78% | 28.8만 |
|---|
| 2025.10.16 | ₩237,195 | ₩244,382 | ₩231,269 | ₩241,586 | +1.85% | 26.7만 |
|---|
| 2025.10.15 | ₩236,007 | ₩242,413 | ₩233,552 | ₩234,446 | -0.66% | 39.9만 |
|---|
| 2025.10.14 | ₩236,754 | ₩240,585 | ₩233,645 | ₩236,007 | -0.32% | 33.7만 |
|---|
| 2025.10.13 | ₩237,368 | ₩241,299 | ₩236,214 | ₩236,714 | -0.28% | 22.9만 |
|---|
| 2025.10.10 | ₩237,662 | ₩240,785 | ₩234,899 | ₩235,153 | -1.06% | 21.7만 |
|---|