시장 데이터를 불러오는 중
전체 종목
레볼루션 메디신 과거 주가
Revolution Medicines, Inc. - Common Stock · RVMD · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Revolution Medicines, Inc. - Common Stock · RVMD · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩249,257 | ₩259,294 | ₩247,059 | ₩254,282 | +2.02% | 221만 |
| 2026.10.08 | ₩266,007 | ₩267,522 | ₩241,860 | ₩252,085 | -5.23% | 485.7만 |
| 2026.10.07 | ₩265,565 | ₩272,694 | ₩262,979 | ₩269,170 | +1.36% | 118.5만 |
| 2026.10.06 | ₩279,488 | ₩279,488 | ₩261,304 | ₩267,830 | -4.17% | 163.2만 |
| 2026.10.05 | ₩278,295 | ₩281,766 | ₩270,456 | ₩278,295 | 0.00% | 142.4만 |
| 2026.10.02 | ₩275,897 | ₩279,823 | ₩273,458 | ₩276,902 | +0.36% | 157만 |
| 2026.10.01 | ₩273,364 | ₩282,583 | ₩272,372 | ₩275,897 | +0.93% | 210.4만 |
| 2026.09.30 | ₩275,347 | ₩281,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩275,052 |
| -0.11% |
| 184.5만 |
| 2026.09.29 | ₩269,893 | ₩274,651 | ₩268,004 | ₩274,007 | +1.52% | 172.2만 |
|---|
| 2026.09.28 | ₩273,324 | ₩274,677 | ₩269,317 | ₩270,336 | -1.09% | 181.5만 |
|---|
| 2026.09.25 | ₩268,728 | ₩283,428 | ₩265,284 | ₩274,664 | +2.21% | 252만 |
|---|
| 2026.09.24 | ₩254,805 | ₩269,719 | ₩254,389 | ₩267,816 | +5.11% | 406.2만 |
|---|
| 2026.09.23 | ₩259,026 | ₩263,589 | ₩253,331 | ₩255,595 | -1.32% | 212.5만 |
|---|
| 2026.09.22 | ₩256,694 | ₩261,679 | ₩256,239 | ₩258,436 | +0.68% | 188.2만 |
|---|
| 2026.09.21 | ₩258,095 | ₩261,210 | ₩255,368 | ₩258,302 | +0.08% | 188.9만 |
|---|
| 2026.09.18 | ₩263,984 | ₩264,118 | ₩252,165 | ₩255,877 | -3.07% | 593.8만 |
|---|
| 2026.09.17 | ₩266,034 | ₩270,711 | ₩261,036 | ₩263,904 | -0.80% | 182.1만 |
|---|
| 2026.09.16 | ₩274,490 | ₩274,905 | ₩259,401 | ₩262,537 | -4.35% | 303.7만 |
|---|
| 2026.09.15 | ₩277,357 | ₩277,384 | ₩268,326 | ₩274,516 | -1.02% | 126.9만 |
|---|
| 2026.09.14 | ₩272,694 | ₩276,781 | ₩268,232 | ₩274,852 | +0.79% | 127.4만 |
|---|
| 2026.09.11 | ₩274,677 | ₩276,527 | ₩265,073 | ₩273,056 | -0.59% | 137.9만 |
|---|
| 2026.09.10 | ₩275,843 | ₩278,510 | ₩271,475 | ₩272,493 | -1.21% | 81만 |
|---|
| 2026.09.09 | ₩276,058 | ₩285,424 | ₩273,980 | ₩278,295 | +0.81% | 122.7만 |
|---|
| 2026.09.08 | ₩278,818 | ₩285,424 | ₩276,446 | ₩277,813 | -0.36% | 239만 |
|---|
| 2026.09.04 | ₩280,078 | ₩283,749 | ₩278,027 | ₩281,431 | +0.48% | 88.5만 |
|---|
| 2026.09.03 | ₩277,438 | ₩284,165 | ₩277,438 | ₩282,570 | +1.85% | 111.9만 |
|---|
| 2026.09.02 | ₩283,227 | ₩283,964 | ₩274,999 | ₩280,372 | -1.01% | 133만 |
|---|
| 2026.09.01 | ₩274,222 | ₩281,746 | ₩271,408 | ₩281,230 | +2.56% | 183만 |
|---|
| 2026.08.31 | ₩274,892 | ₩277,411 | ₩268,714 | ₩275,468 | +0.21% | 226.9만 |
|---|
| 2026.08.28 | ₩296,814 | ₩296,814 | ₩275,803 | ₩278,563 | -6.15% | 200.5만 |
|---|
| 2026.08.27 | ₩294,108 | ₩300,580 | ₩289,619 | ₩296,345 | +0.76% | 335.9만 |
|---|
| 2026.08.26 | ₩280,493 | ₩292,526 | ₩266,549 | ₩288,694 | +2.92% | 352.4만 |
|---|
| 2026.08.25 | ₩287,126 | ₩289,766 | ₩280,908 | ₩283,253 | -1.35% | 137.7만 |
|---|
| 2026.08.24 | ₩280,681 | ₩284,017 | ₩275,227 | ₩283,521 | +1.01% | 159.8만 |
|---|
| 2026.08.21 | ₩284,165 | ₩285,076 | ₩277,049 | ₩280,681 | -1.23% | 212.4만 |
|---|
| 2026.08.20 | ₩284,433 | ₩286,413 | ₩278,751 | ₩283,729 | -0.25% | 156.3만 |
|---|
| 2026.08.19 | ₩293,250 | ₩295,260 | ₩284,419 | ₩287,649 | -1.91% | 130.8만 |
|---|
| 2026.08.18 | ₩280,265 | ₩290,409 | ₩280,185 | ₩289,444 | +3.28% | 165.2만 |
|---|
| 2026.08.17 | ₩273,391 | ₩289,404 | ₩272,265 | ₩284,084 | +3.91% | 244만 |
|---|
| 2026.08.14 | ₩270,014 | ₩273,364 | ₩266,517 | ₩272,975 | +1.10% | 78.4만 |
|---|
| 2026.08.13 | ₩277,183 | ₩277,183 | ₩269,371 | ₩270,684 | -2.34% | 98.7만 |
|---|
| 2026.08.12 | ₩277,371 | ₩279,381 | ₩273,029 | ₩275,052 | -0.84% | 117.6만 |
|---|
| 2026.08.11 | ₩277,733 | ₩279,059 | ₩270,697 | ₩275,441 | -0.83% | 168.1만 |
|---|
| 2026.08.10 | ₩275,642 | ₩279,744 | ₩272,962 | ₩277,344 | +0.62% | 210.1만 |
|---|
| 2026.08.07 | ₩269,103 | ₩275,910 | ₩263,301 | ₩274,905 | +2.16% | 166.5만 |
|---|
| 2026.08.06 | ₩264,949 | ₩272,024 | ₩261,867 | ₩265,069 | +0.05% | 174.8만 |
|---|
| 2026.08.05 | ₩260,031 | ₩265,719 | ₩258,034 | ₩264,386 | +1.67% | 195.3만 |
|---|
| 2026.08.04 | ₩245,934 | ₩260,064 | ₩242,570 | ₩259,240 | +5.41% | 161.4만 |
|---|
| 2026.08.03 | ₩247,140 | ₩249,579 | ₩241,391 | ₩244,487 | -1.07% | 182.7만 |
|---|
| 2026.07.31 | ₩257,284 | ₩257,284 | ₩249,445 | ₩251,294 | -2.33% | 149.2만 |
|---|
| 2026.07.30 | ₩246,188 | ₩258,309 | ₩243,884 | ₩257,512 | +4.60% | 180.7만 |
|---|
| 2026.07.29 | ₩246,845 | ₩247,957 | ₩238,617 | ₩242,436 | -1.79% | 229.9만 |
|---|
| 2026.07.28 | ₩250,048 | ₩252,835 | ₩243,200 | ₩246,376 | -1.47% | 240.1만 |
|---|
| 2026.07.27 | ₩253,143 | ₩260,714 | ₩250,557 | ₩252,018 | -0.44% | 142.6만 |
|---|
| 2026.07.24 | ₩253,572 | ₩255,274 | ₩249,092 | ₩253,572 | 0.00% | 128.8만 |
|---|
| 2026.07.23 | ₩244,701 | ₩259,334 | ₩241,204 | ₩252,929 | +3.36% | 228.3만 |
|---|
| 2026.07.22 | ₩242,088 | ₩248,440 | ₩241,351 | ₩245,264 | +1.31% | 88.9만 |
|---|
| 2026.07.21 | ₩242,879 | ₩246,899 | ₩240,386 | ₩245,612 | +1.13% | 230만 |
|---|
| 2026.07.20 | ₩250,101 | ₩254,403 | ₩241,418 | ₩241,726 | -3.35% | 253.9만 |
|---|
| 2026.07.17 | ₩237,009 | ₩250,128 | ₩235,844 | ₩249,458 | +5.25% | 183.2만 |
|---|
| 2026.07.16 | ₩245,974 | ₩247,716 | ₩237,425 | ₩240,105 | -2.39% | 172.5만 |
|---|
| 2026.07.15 | ₩245,384 | ₩249,204 | ₩242,771 | ₩247,153 | +0.72% | 153.8만 |
|---|
| 2026.07.14 | ₩250,048 | ₩252,848 | ₩246,456 | ₩247,864 | -0.87% | 312.3만 |
|---|
| 2026.07.13 | ₩244,929 | ₩249,241 | ₩241,338 | ₩246,497 | +0.64% | 170.6만 |
|---|
| 2026.07.10 | ₩257,579 | ₩257,726 | ₩247,622 | ₩250,423 | -2.78% | 135.5만 |
|---|
| 2026.07.09 | ₩254,671 | ₩259,729 | ₩254,657 | ₩256,118 | +0.57% | 161만 |
|---|
| 2026.07.08 | ₩254,604 | ₩259,267 | ₩250,289 | ₩254,296 | -0.12% | 198.3만 |
|---|
| 2026.07.07 | ₩254,135 | ₩258,517 | ₩249,994 | ₩255,220 | +0.43% | 189.4만 |
|---|
| 2026.07.06 | ₩257,619 | ₩259,548 | ₩252,835 | ₩254,590 | -1.18% | 239.8만 |
|---|
| 2026.07.02 | ₩252,420 | ₩253,911 | ₩246,946 | ₩253,585 | +0.46% | 318.9만 |
|---|
| 2026.07.01 | ₩248,560 | ₩252,540 | ₩244,982 | ₩251,267 | +1.09% | 207.9만 |
|---|
| 2026.06.30 | ₩253,974 | ₩258,751 | ₩247,341 | ₩250,959 | -1.19% | 400.1만 |
|---|
| 2026.06.29 | ₩244,232 | ₩258,356 | ₩243,214 | ₩258,115 | +5.68% | 531.5만 |
|---|
| 2026.06.26 | ₩234,758 | ₩245,706 | ₩233,512 | ₩243,991 | +3.93% | 954.4만 |
|---|
| 2026.06.25 | ₩229,063 | ₩247,086 | ₩225,378 | ₩238,751 | +4.23% | 550.8만 |
|---|
| 2026.06.24 | ₩228,473 | ₩228,674 | ₩223,020 | ₩227,495 | -0.43% | 362.7만 |
|---|
| 2026.06.23 | ₩218,825 | ₩229,478 | ₩218,490 | ₩227,147 | +3.80% | 312.4만 |
|---|
| 2026.06.22 | ₩217,512 | ₩223,562 | ₩217,284 | ₩222,189 | +2.15% | 312.9만 |
|---|
| 2026.06.18 | ₩215,281 | ₩220,808 | ₩212,259 | ₩218,410 | +1.45% | 470.3만 |
|---|
| 2026.06.17 | ₩210,048 | ₩216,594 | ₩209,638 | ₩211,415 | +0.65% | 222.7만 |
|---|
| 2026.06.16 | ₩212,098 | ₩212,661 | ₩206,283 | ₩209,820 | -1.07% | 252.4만 |
|---|
| 2026.06.15 | ₩207,703 | ₩214,959 | ₩204,869 | ₩214,484 | +3.26% | 213.2만 |
|---|
| 2026.06.12 | ₩201,539 | ₩207,355 | ₩200,561 | ₩206,189 | +2.31% | 158.1만 |
|---|
| 2026.06.11 | ₩193,800 | ₩201,472 | ₩192,250 | ₩199,971 | +3.18% | 220.2만 |
|---|
| 2026.06.10 | ₩199,502 | ₩199,717 | ₩189,532 | ₩193,217 | -3.15% | 328.3만 |
|---|
| 2026.06.09 | ₩201,311 | ₩203,013 | ₩196,273 | ₩200,400 | -0.45% | 276.7만 |
|---|
| 2026.06.08 | ₩201,137 | ₩203,817 | ₩197,532 | ₩198,980 | -1.07% | 273.5만 |
|---|
| 2026.06.05 | ₩205,921 | ₩207,656 | ₩198,524 | ₩199,971 | -2.89% | 214만 |
|---|
| 2026.06.04 | ₩209,412 | ₩213,512 | ₩207,167 | ₩208,628 | -0.37% | 260.9만 |
|---|
| 2026.06.03 | ₩203,107 | ₩210,209 | ₩203,040 | ₩209,030 | +2.92% | 200.8만 |
|---|
| 2026.06.02 | ₩216,051 | ₩218,102 | ₩202,737 | ₩202,758 | -6.15% | 375만 |
|---|
| 2026.06.01 | ₩214,336 | ₩223,113 | ₩206,537 | ₩219,334 | +2.33% | 673.1만 |
|---|
| 2026.05.29 | ₩208,588 | ₩211,897 | ₩205,258 | ₩211,026 | +1.17% | 666만 |
|---|
| 2026.05.28 | ₩205,653 | ₩208,882 | ₩199,797 | ₩207,207 | +0.76% | 265.1만 |
|---|
| 2026.05.27 | ₩205,948 | ₩208,726 | ₩202,276 | ₩205,023 | -0.45% | 288만 |
|---|
| 2026.05.26 | ₩205,184 | ₩207,703 | ₩203,991 | ₩207,556 | +1.16% | 239.3만 |
|---|
| 2026.05.22 | ₩206,926 | ₩209,371 | ₩202,933 | ₩203,093 | -1.85% | 193.3만 |
|---|
| 2026.05.21 | ₩201,445 | ₩207,315 | ₩201,295 | ₩206,001 | +2.26% | 184.6만 |
|---|
| 2026.05.20 | ₩200,655 | ₩205,760 | ₩198,350 | ₩201,445 | +0.39% | 240.2만 |
|---|
| 2026.05.19 | ₩193,673 | ₩198,229 | ₩190,001 | ₩197,385 | +1.92% | 199.6만 |
|---|
| 2026.05.18 | ₩194,343 | ₩196,862 | ₩188,943 | ₩193,459 | -0.46% | 234.5만 |
|---|
| 2026.05.15 | ₩198,109 | ₩199,469 | ₩189,278 | ₩195,187 | -1.47% | 247.6만 |
|---|
| 2026.05.14 | ₩201,003 | ₩202,062 | ₩196,313 | ₩200,293 | -0.35% | 180.5만 |
|---|
| 2026.05.13 | ₩196,836 | ₩201,405 | ₩194,649 | ₩200,923 | +2.08% | 184.4만 |
|---|
| 2026.05.12 | ₩192,963 | ₩195,790 | ₩189,184 | ₩195,268 | +1.19% | 142.3만 |
|---|
| 2026.05.11 | ₩191,033 | ₩195,000 | ₩189,713 | ₩193,164 | +1.12% | 164.1만 |
|---|
| 2026.05.08 | ₩191,033 | ₩193,780 | ₩188,313 | ₩190,028 | -0.53% | 251.4만 |
|---|
| 2026.05.07 | ₩199,395 | ₩200,715 | ₩190,390 | ₩190,966 | -4.23% | 317.5만 |
|---|
| 2026.05.06 | ₩196,608 | ₩202,919 | ₩194,691 | ₩202,437 | +2.96% | 294.6만 |
|---|
| 2026.05.05 | ₩199,207 | ₩200,829 | ₩193,311 | ₩197,264 | -0.98% | 332.2만 |
|---|
| 2026.05.04 | ₩189,144 | ₩198,665 | ₩188,876 | ₩198,189 | +4.78% | 247.1만 |
|---|
| 2026.05.01 | ₩192,293 | ₩200,065 | ₩186,785 | ₩186,906 | -2.80% | 258.4만 |
|---|
| 2026.04.30 | ₩189,519 | ₩193,351 | ₩185,928 | ₩193,124 | +1.90% | 231.4만 |
|---|
| 2026.04.29 | ₩191,663 | ₩193,164 | ₩187,308 | ₩188,340 | -1.73% | 279.1만 |
|---|
| 2026.04.28 | ₩195,938 | ₩201,003 | ₩189,760 | ₩194,075 | -0.95% | 558.5만 |
|---|
| 2026.04.27 | ₩183,811 | ₩183,918 | ₩175,569 | ₩176,440 | -4.01% | 481.7만 |
|---|
| 2026.04.24 | ₩180,340 | ₩185,512 | ₩176,883 | ₩181,305 | +0.53% | 350.1만 |
|---|
| 2026.04.23 | ₩190,001 | ₩192,882 | ₩178,290 | ₩180,206 | -5.16% | 427.5만 |
|---|
| 2026.04.22 | ₩200,561 | ₩200,574 | ₩188,943 | ₩189,613 | -5.46% | 373.2만 |
|---|
| 2026.04.21 | ₩196,983 | ₩200,145 | ₩191,851 | ₩199,529 | +1.29% | 282.8만 |
|---|
| 2026.04.20 | ₩203,482 | ₩205,693 | ₩195,871 | ₩195,951 | -3.70% | 349.6만 |
|---|
| 2026.04.17 | ₩200,306 | ₩202,524 | ₩195,000 | ₩199,167 | -0.57% | 476만 |
|---|
| 2026.04.16 | ₩204,420 | ₩208,641 | ₩197,385 | ₩200,025 | -2.15% | 570.2만 |
|---|
| 2026.04.15 | ₩200,346 | ₩207,716 | ₩197,827 | ₩204,407 | +2.03% | 1193.9만 |
|---|
| 2026.04.14 | ₩182,913 | ₩198,323 | ₩180,447 | ₩196,996 | +7.70% | 820.2만 |
|---|
| 2026.04.13 | ₩177,231 | ₩183,315 | ₩170,183 | ₩182,645 | +3.05% | 1472.1만 |
|---|
| 2026.04.10 | ₩130,022 | ₩130,283 | ₩126,806 | ₩129,218 | -0.62% | 198.5만 |
|---|
| 2026.04.09 | ₩129,647 | ₩131,322 | ₩126,900 | ₩128,937 | -0.55% | 128.3만 |
|---|
| 2026.04.08 | ₩132,649 | ₩132,662 | ₩128,374 | ₩129,647 | -2.26% | 120.3만 |
|---|
| 2026.04.07 | ₩127,985 | ₩129,124 | ₩125,962 | ₩129,031 | +0.82% | 103.5만 |
|---|
| 2026.04.06 | ₩131,577 | ₩132,300 | ₩127,349 | ₩127,784 | -2.88% | 174.4만 |
|---|
| 2026.04.02 | ₩129,272 | ₩135,342 | ₩129,272 | ₩132,823 | +2.75% | 133.2만 |
|---|
| 2026.04.01 | ₩132,220 | ₩133,948 | ₩130,237 | ₩132,180 | -0.03% | 218.6만 |
|---|
| 2026.03.31 | ₩126,243 | ₩131,456 | ₩126,013 | ₩130,317 | +3.23% | 324.8만 |
|---|
| 2026.03.30 | ₩123,938 | ₩125,801 | ₩122,639 | ₩124,233 | +0.24% | 174.7만 |
|---|
| 2026.03.27 | ₩124,850 | ₩127,717 | ₩123,402 | ₩123,965 | -0.71% | 110.3만 |
|---|
| 2026.03.26 | ₩125,533 | ₩127,449 | ₩124,689 | ₩124,903 | -0.50% | 170.3만 |
|---|
| 2026.03.25 | ₩129,366 | ₩130,478 | ₩124,067 | ₩126,350 | -2.33% | 248.4만 |
|---|
| 2026.03.24 | ₩128,856 | ₩130,565 | ₩127,865 | ₩127,999 | -0.67% | 152.9만 |
|---|
| 2026.03.23 | ₩129,794 | ₩132,394 | ₩128,830 | ₩129,486 | -0.24% | 136.7만 |
|---|
| 2026.03.20 | ₩131,282 | ₩132,635 | ₩127,128 | ₩128,347 | -2.24% | 338.1만 |
|---|
| 2026.03.19 | ₩130,572 | ₩134,102 | ₩130,545 | ₩133,051 | +1.90% | 148.9만 |
|---|
| 2026.03.18 | ₩132,836 | ₩133,359 | ₩130,330 | ₩131,469 | -1.03% | 221만 |
|---|
| 2026.03.17 | ₩131,483 | ₩134,685 | ₩130,116 | ₩132,836 | +1.03% | 186.5만 |
|---|
| 2026.03.16 | ₩129,446 | ₩133,525 | ₩129,446 | ₩132,662 | +2.48% | 154.2만 |
|---|
| 2026.03.13 | ₩129,232 | ₩132,783 | ₩126,860 | ₩127,114 | -1.64% | 146.6만 |
|---|
| 2026.03.12 | ₩131,778 | ₩132,890 | ₩127,356 | ₩127,396 | -3.33% | 225.5만 |
|---|
| 2026.03.11 | ₩131,577 | ₩134,190 | ₩129,339 | ₩133,453 | +1.43% | 229.4만 |
|---|
| 2026.03.10 | ₩133,654 | ₩135,851 | ₩132,260 | ₩132,474 | -0.88% | 210.4만 |
|---|
| 2026.03.09 | ₩132,568 | ₩133,868 | ₩130,826 | ₩133,721 | +0.87% | 149.8만 |
|---|
| 2026.03.06 | ₩131,550 | ₩134,109 | ₩130,397 | ₩131,858 | +0.23% | 160.1만 |
|---|
| 2026.03.05 | ₩134,592 | ₩135,429 | ₩131,577 | ₩133,520 | -0.80% | 170.5만 |
|---|
| 2026.03.04 | ₩135,798 | ₩136,682 | ₩134,498 | ₩135,597 | -0.15% | 156.8만 |
|---|
| 2026.03.03 | ₩132,635 | ₩137,164 | ₩130,799 | ₩134,659 | +1.53% | 187.5만 |
|---|
| 2026.03.02 | ₩136,012 | ₩137,138 | ₩131,027 | ₩136,173 | +0.12% | 247.5만 |
|---|
| 2026.02.27 | ₩136,816 | ₩139,784 | ₩134,699 | ₩136,709 | -0.08% | 1030.8만 |
|---|
| 2026.02.26 | ₩127,932 | ₩139,469 | ₩127,637 | ₩136,883 | +7.00% | 199.4만 |
|---|
| 2026.02.25 | ₩141,908 | ₩143,985 | ₩137,191 | ₩138,344 | -2.51% | 282.3만 |
|---|
| 2026.02.24 | ₩138,947 | ₩141,104 | ₩138,397 | ₩140,474 | +1.10% | 195만 |
|---|
| 2026.02.23 | ₩136,468 | ₩139,134 | ₩135,315 | ₩138,947 | +1.82% | 167만 |
|---|
| 2026.02.20 | ₩137,647 | ₩137,781 | ₩134,270 | ₩136,454 | -0.87% | 169.4만 |
|---|
| 2026.02.19 | ₩133,439 | ₩138,947 | ₩131,831 | ₩137,674 | +3.17% | 180.1만 |
|---|
| 2026.02.18 | ₩134,806 | ₩136,052 | ₩132,273 | ₩133,721 | -0.81% | 159.5만 |
|---|
| 2026.02.17 | ₩129,714 | ₩134,833 | ₩128,635 | ₩134,819 | +3.94% | 148.4만 |
|---|
| 2026.02.13 | ₩131,108 | ₩132,675 | ₩128,602 | ₩129,057 | -1.56% | 158.5만 |
|---|
| 2026.02.12 | ₩132,193 | ₩132,381 | ₩130,143 | ₩130,424 | -1.34% | 155.3만 |
|---|
| 2026.02.11 | ₩129,500 | ₩131,871 | ₩125,680 | ₩131,309 | +1.40% | 232만 |
|---|
| 2026.02.10 | ₩129,848 | ₩130,464 | ₩127,235 | ₩128,615 | -0.95% | 166.8만 |
|---|
| 2026.02.09 | ₩130,344 | ₩131,067 | ₩128,481 | ₩129,634 | -0.54% | 147.1만 |
|---|
| 2026.02.06 | ₩130,652 | ₩133,439 | ₩129,218 | ₩130,639 | -0.01% | 213.5만 |
|---|
| 2026.02.05 | ₩128,843 | ₩131,309 | ₩127,985 | ₩128,843 | 0.00% | 188.2만 |
|---|
| 2026.02.04 | ₩129,232 | ₩130,089 | ₩124,649 | ₩129,325 | +0.07% | 244.7만 |
|---|
| 2026.02.03 | ₩131,268 | ₩132,180 | ₩127,161 | ₩128,602 | -2.03% | 241.7만 |
|---|
| 2026.02.02 | ₩129,339 | ₩130,652 | ₩127,704 | ₩130,196 | +0.66% | 254만 |
|---|
| 2026.01.30 | ₩131,335 | ₩133,319 | ₩129,486 | ₩129,915 | -1.08% | 209.1만 |
|---|
| 2026.01.29 | ₩129,975 | ₩134,243 | ₩129,687 | ₩131,590 | +1.24% | 247.8만 |
|---|
| 2026.01.28 | ₩132,716 | ₩134,404 | ₩129,607 | ₩130,424 | -1.73% | 313.4만 |
|---|
| 2026.01.27 | ₩131,503 | ₩136,588 | ₩130,987 | ₩133,761 | +1.72% | 356.7만 |
|---|
| 2026.01.26 | ₩125,292 | ₩133,345 | ₩123,952 | ₩131,027 | +4.58% | 1017.8만 |
|---|
| 2026.01.23 | ₩158,658 | ₩161,647 | ₩157,573 | ₩157,627 | -0.65% | 252.2만 |
|---|
| 2026.01.22 | ₩158,611 | ₩161,513 | ₩156,179 | ₩159,208 | +0.38% | 318.9만 |
|---|
| 2026.01.21 | ₩154,906 | ₩158,699 | ₩153,841 | ₩157,493 | +1.67% | 387.6만 |
|---|
| 2026.01.20 | ₩158,913 | ₩160,467 | ₩152,709 | ₩155,737 | -2.00% | 531.1만 |
|---|
| 2026.01.16 | ₩166,765 | ₩166,819 | ₩160,280 | ₩161,178 | -3.35% | 479.9만 |
|---|
| 2026.01.15 | ₩161,740 | ₩166,377 | ₩161,740 | ₩165,184 | +2.13% | 296.9만 |
|---|
| 2026.01.14 | ₩160,561 | ₩163,643 | ₩158,323 | ₩162,437 | +1.17% | 369.2만 |
|---|
| 2026.01.13 | ₩158,337 | ₩162,544 | ₩157,821 | ₩160,735 | +1.51% | 388.2만 |
|---|
| 2026.01.12 | ₩156,541 | ₩158,766 | ₩151,864 | ₩157,010 | +0.30% | 618만 |
|---|
| 2026.01.09 | ₩160,802 | ₩162,967 | ₩147,094 | ₩158,980 | -1.13% | 2079.4만 |
|---|
| 2026.01.08 | ₩127,583 | ₩150,658 | ₩126,653 | ₩143,905 | +12.79% | 1360.7만 |
|---|
| 2026.01.07 | ₩108,475 | ₩140,702 | ₩107,121 | ₩137,633 | +26.88% | 1485.5만 |
|---|
| 2026.01.06 | ₩105,205 | ₩107,727 | ₩104,200 | ₩107,001 | +1.71% | 222.5만 |
|---|
| 2026.01.05 | ₩105,111 | ₩105,781 | ₩102,217 | ₩104,964 | -0.14% | 327.9만 |
|---|
| 2026.01.02 | ₩107,590 | ₩107,838 | ₩104,334 | ₩105,888 | -1.58% | 138.2만 |
|---|
| 2025.12.31 | ₩106,773 | ₩107,604 | ₩106,471 | ₩106,733 | -0.04% | 84.5만 |
|---|
| 2025.12.30 | ₩107,443 | ₩107,872 | ₩105,821 | ₩106,759 | -0.64% | 126.7만 |
|---|
| 2025.12.29 | ₩107,215 | ₩108,441 | ₩106,934 | ₩107,898 | +0.64% | 203.5만 |
|---|
| 2025.12.26 | ₩108,836 | ₩109,313 | ₩107,215 | ₩108,207 | -0.58% | 111.4만 |
|---|
| 2025.12.24 | ₩107,885 | ₩109,841 | ₩107,215 | ₩108,796 | +0.84% | 140만 |
|---|
| 2025.12.23 | ₩107,965 | ₩109,493 | ₩107,081 | ₩107,563 | -0.37% | 110.6만 |
|---|
| 2025.12.22 | ₩105,058 | ₩109,372 | ₩105,058 | ₩107,979 | +2.78% | 181.5만 |
|---|
| 2025.12.19 | ₩103,932 | ₩105,996 | ₩102,445 | ₩105,567 | +1.57% | 631.4만 |
|---|
| 2025.12.18 | ₩102,900 | ₩104,128 | ₩99,429 | ₩101,788 | -1.08% | 296.8만 |
|---|
| 2025.12.17 | ₩103,798 | ₩104,294 | ₩101,600 | ₩102,833 | -0.93% | 284.3만 |
|---|
| 2025.12.16 | ₩101,962 | ₩105,071 | ₩97,821 | ₩103,932 | +1.93% | 449.8만 |
|---|
| 2025.12.15 | ₩105,098 | ₩107,135 | ₩104,749 | ₩105,862 | +0.73% | 318.7만 |
|---|
| 2025.12.12 | ₩105,661 | ₩107,791 | ₩104,589 | ₩105,754 | +0.09% | 224만 |
|---|
| 2025.12.11 | ₩104,924 | ₩106,666 | ₩103,905 | ₩105,205 | +0.27% | 202.4만 |
|---|
| 2025.12.10 | ₩105,071 | ₩107,041 | ₩104,274 | ₩104,361 | -0.68% | 232.8만 |
|---|
| 2025.12.09 | ₩106,652 | ₩107,188 | ₩103,597 | ₩104,267 | -2.24% | 226.5만 |
|---|
| 2025.12.08 | ₩107,202 | ₩109,194 | ₩105,419 | ₩107,282 | +0.07% | 253.3만 |
|---|
| 2025.12.05 | ₩105,165 | ₩106,954 | ₩104,374 | ₩106,719 | +1.48% | 171.3만 |
|---|
| 2025.12.04 | ₩103,785 | ₩105,942 | ₩102,552 | ₩105,165 | +1.33% | 213.3만 |
|---|
| 2025.12.03 | ₩101,239 | ₩105,955 | ₩99,858 | ₩104,106 | +2.83% | 310.1만 |
|---|
| 2025.12.02 | ₩101,172 | ₩103,476 | ₩100,461 | ₩100,917 | -0.25% | 149.3만 |
|---|
| 2025.12.01 | ₩103,262 | ₩103,617 | ₩100,649 | ₩101,574 | -1.64% | 168.7만 |
|---|
| 2025.11.28 | ₩104,093 | ₩104,495 | ₩102,646 | ₩104,200 | +0.10% | 85만 |
|---|
| 2025.11.26 | ₩102,002 | ₩104,743 | ₩101,373 | ₩103,959 | +1.92% | 149.8만 |
|---|
| 2025.11.25 | ₩98,706 | ₩102,391 | ₩98,411 | ₩102,270 | +3.61% | 205.1만 |
|---|
| 2025.11.24 | ₩95,490 | ₩99,135 | ₩95,342 | ₩98,706 | +3.37% | 273.2만 |
|---|
| 2025.11.21 | ₩93,895 | ₩96,441 | ₩93,131 | ₩94,967 | +1.14% | 194.2만 |
|---|
| 2025.11.20 | ₩96,012 | ₩97,446 | ₩93,466 | ₩93,641 | -2.47% | 235.2만 |
|---|
| 2025.11.19 | ₩93,875 | ₩95,972 | ₩93,600 | ₩94,512 | +0.68% | 201만 |
|---|
| 2025.11.18 | ₩92,421 | ₩95,034 | ₩90,934 | ₩94,579 | +2.33% | 262.7만 |
|---|
| 2025.11.17 | ₩90,652 | ₩93,138 | ₩90,149 | ₩92,649 | +2.20% | 271.4만 |
|---|
| 2025.11.14 | ₩85,547 | ₩92,488 | ₩85,091 | ₩90,786 | +6.12% | 395.9만 |
|---|
| 2025.11.13 | ₩87,805 | ₩88,589 | ₩85,694 | ₩86,270 | -1.75% | 266.3만 |
|---|
| 2025.11.12 | ₩85,828 | ₩88,441 | ₩85,105 | ₩88,214 | +2.78% | 276.8만 |
|---|
| 2025.11.11 | ₩83,470 | ₩86,110 | ₩83,470 | ₩85,868 | +2.87% | 203.3만 |
|---|
| 2025.11.10 | ₩82,733 | ₩84,595 | ₩82,411 | ₩84,059 | +1.60% | 352.3만 |
|---|
| 2025.11.07 | ₩81,554 | ₩82,277 | ₩78,946 | ₩81,755 | +0.25% | 272.4만 |
|---|
| 2025.11.06 | ₩80,039 | ₩84,622 | ₩79,597 | ₩82,250 | +2.76% | 285.1만 |
|---|
| 2025.11.05 | ₩78,431 | ₩80,401 | ₩77,721 | ₩79,517 | +1.38% | 239.6만 |
|---|
| 2025.11.04 | ₩77,708 | ₩79,972 | ₩77,373 | ₩78,485 | +1.00% | 211.9만 |
|---|
| 2025.11.03 | ₩78,967 | ₩79,651 | ₩75,926 | ₩79,503 | +0.68% | 254.5만 |
|---|
| 2025.10.31 | ₩79,008 | ₩80,053 | ₩78,096 | ₩78,847 | -0.20% | 237.8만 |
|---|
| 2025.10.30 | ₩77,493 | ₩80,508 | ₩76,823 | ₩78,887 | +1.80% | 219.1만 |
|---|
| 2025.10.29 | ₩77,976 | ₩78,860 | ₩76,683 | ₩77,748 | -0.29% | 164.1만 |
|---|
| 2025.10.28 | ₩77,534 | ₩78,599 | ₩77,091 | ₩77,949 | +0.54% | 191.5만 |
|---|
| 2025.10.27 | ₩74,411 | ₩78,552 | ₩74,237 | ₩77,708 | +4.43% | 362.9만 |
|---|
| 2025.10.24 | ₩72,361 | ₩74,130 | ₩71,912 | ₩73,004 | +0.89% | 197.3만 |
|---|
| 2025.10.23 | ₩71,222 | ₩72,468 | ₩70,324 | ₩71,611 | +0.55% | 186.8만 |
|---|
| 2025.10.22 | ₩71,691 | ₩73,018 | ₩70,512 | ₩70,994 | -0.97% | 185.3만 |
|---|
| 2025.10.21 | ₩73,379 | ₩73,969 | ₩71,249 | ₩71,678 | -2.32% | 160.6만 |
|---|
| 2025.10.20 | ₩73,701 | ₩74,076 | ₩71,651 | ₩72,374 | -1.80% | 213.6만 |
|---|
| 2025.10.17 | ₩70,699 | ₩75,242 | ₩70,217 | ₩72,495 | +2.54% | 458.6만 |
|---|
| 2025.10.16 | ₩67,001 | ₩69,279 | ₩65,728 | ₩66,572 | -0.64% | 177.5만 |
|---|
| 2025.10.15 | ₩63,825 | ₩66,773 | ₩63,584 | ₩66,411 | +4.05% | 230만 |
|---|
| 2025.10.14 | ₩65,031 | ₩65,353 | ₩63,651 | ₩63,651 | -2.12% | 211.4만 |
|---|
| 2025.10.13 | ₩64,643 | ₩65,656 | ₩64,321 | ₩65,326 | +1.06% | 145.6만 |
|---|
| 2025.10.10 | ₩63,839 | ₩65,795 | ₩63,356 | ₩64,643 | +1.26% | 249.2만 |
|---|