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 | ₩248,320 | ₩258,319 | ₩246,130 | ₩253,326 | +2.02% | 221만 |
| 2026.10.08 | ₩265,007 | ₩266,515 | ₩240,951 | ₩251,136 | -5.23% | 485.7만 |
| 2026.10.07 | ₩264,566 | ₩271,668 | ₩261,990 | ₩268,157 | +1.36% | 118.5만 |
| 2026.10.06 | ₩278,437 | ₩278,437 | ₩260,321 | ₩266,822 | -4.17% | 163.2만 |
| 2026.10.05 | ₩277,249 | ₩280,706 | ₩269,439 | ₩277,249 | 0.00% | 142.4만 |
| 2026.10.02 | ₩274,859 | ₩278,771 | ₩272,429 | ₩275,860 | +0.36% | 157만 |
| 2026.10.01 | ₩272,336 | ₩281,521 | ₩271,348 | ₩274,859 | +0.93% | 210.4만 |
| 2026.09.30 | ₩274,312 | ₩280,065 | ₩271,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩274,018 |
| -0.11% |
| 184.5만 |
| 2026.09.29 | ₩268,878 | ₩273,618 | ₩266,996 | ₩272,977 | +1.52% | 172.2만 |
|---|
| 2026.09.28 | ₩272,296 | ₩273,644 | ₩268,304 | ₩269,319 | -1.09% | 181.5만 |
|---|
| 2026.09.25 | ₩267,717 | ₩282,362 | ₩264,286 | ₩273,631 | +2.21% | 252만 |
|---|
| 2026.09.24 | ₩253,846 | ₩268,705 | ₩253,433 | ₩266,809 | +5.11% | 406.2만 |
|---|
| 2026.09.23 | ₩258,052 | ₩262,597 | ₩252,378 | ₩254,634 | -1.32% | 212.5만 |
|---|
| 2026.09.22 | ₩255,729 | ₩260,695 | ₩255,275 | ₩257,464 | +0.68% | 188.2만 |
|---|
| 2026.09.21 | ₩257,124 | ₩260,228 | ₩254,407 | ₩257,331 | +0.08% | 188.9만 |
|---|
| 2026.09.18 | ₩262,991 | ₩263,125 | ₩251,217 | ₩254,914 | -3.07% | 593.8만 |
|---|
| 2026.09.17 | ₩265,034 | ₩269,693 | ₩260,054 | ₩262,911 | -0.80% | 182.1만 |
|---|
| 2026.09.16 | ₩273,457 | ₩273,871 | ₩258,425 | ₩261,549 | -4.35% | 303.7만 |
|---|
| 2026.09.15 | ₩276,314 | ₩276,341 | ₩267,316 | ₩273,484 | -1.02% | 126.9만 |
|---|
| 2026.09.14 | ₩271,668 | ₩275,740 | ₩267,223 | ₩273,818 | +0.79% | 127.4만 |
|---|
| 2026.09.11 | ₩273,644 | ₩275,486 | ₩264,076 | ₩272,029 | -0.59% | 137.9만 |
|---|
| 2026.09.10 | ₩274,806 | ₩277,462 | ₩270,454 | ₩271,468 | -1.21% | 81만 |
|---|
| 2026.09.09 | ₩275,019 | ₩284,351 | ₩272,950 | ₩277,249 | +0.81% | 122.7만 |
|---|
| 2026.09.08 | ₩277,769 | ₩284,351 | ₩275,406 | ₩276,768 | -0.36% | 239만 |
|---|
| 2026.09.04 | ₩279,024 | ₩282,682 | ₩276,982 | ₩280,373 | +0.48% | 88.5만 |
|---|
| 2026.09.03 | ₩276,394 | ₩283,096 | ₩276,394 | ₩281,507 | +1.85% | 111.9만 |
|---|
| 2026.09.02 | ₩282,161 | ₩282,896 | ₩273,965 | ₩279,318 | -1.01% | 133만 |
|---|
| 2026.09.01 | ₩273,190 | ₩280,686 | ₩270,387 | ₩280,172 | +2.56% | 183만 |
|---|
| 2026.08.31 | ₩273,858 | ₩276,368 | ₩267,704 | ₩274,432 | +0.21% | 226.9만 |
|---|
| 2026.08.28 | ₩295,698 | ₩295,698 | ₩274,766 | ₩277,516 | -6.15% | 200.5만 |
|---|
| 2026.08.27 | ₩293,001 | ₩299,449 | ₩288,529 | ₩295,231 | +0.76% | 335.9만 |
|---|
| 2026.08.26 | ₩279,438 | ₩291,426 | ₩265,546 | ₩287,608 | +2.92% | 352.4만 |
|---|
| 2026.08.25 | ₩286,046 | ₩288,676 | ₩279,852 | ₩282,188 | -1.35% | 137.7만 |
|---|
| 2026.08.24 | ₩279,625 | ₩282,949 | ₩274,192 | ₩282,455 | +1.01% | 159.8만 |
|---|
| 2026.08.21 | ₩283,096 | ₩284,004 | ₩276,007 | ₩279,625 | -1.23% | 212.4만 |
|---|
| 2026.08.20 | ₩283,363 | ₩285,336 | ₩277,703 | ₩282,662 | -0.25% | 156.3만 |
|---|
| 2026.08.19 | ₩292,147 | ₩294,149 | ₩283,350 | ₩286,567 | -1.91% | 130.8만 |
|---|
| 2026.08.18 | ₩279,211 | ₩289,317 | ₩279,131 | ₩288,356 | +3.28% | 165.2만 |
|---|
| 2026.08.17 | ₩272,363 | ₩288,316 | ₩271,241 | ₩283,016 | +3.91% | 244만 |
|---|
| 2026.08.14 | ₩268,998 | ₩272,336 | ₩265,514 | ₩271,949 | +1.10% | 78.4만 |
|---|
| 2026.08.13 | ₩276,141 | ₩276,141 | ₩268,358 | ₩269,666 | -2.34% | 98.7만 |
|---|
| 2026.08.12 | ₩276,328 | ₩278,330 | ₩272,002 | ₩274,018 | -0.84% | 117.6만 |
|---|
| 2026.08.11 | ₩276,688 | ₩278,010 | ₩269,679 | ₩274,405 | -0.83% | 168.1만 |
|---|
| 2026.08.10 | ₩274,605 | ₩278,692 | ₩271,935 | ₩276,301 | +0.62% | 210.1만 |
|---|
| 2026.08.07 | ₩268,091 | ₩274,872 | ₩262,310 | ₩273,871 | +2.16% | 166.5만 |
|---|
| 2026.08.06 | ₩263,952 | ₩271,001 | ₩260,882 | ₩264,072 | +0.05% | 174.8만 |
|---|
| 2026.08.05 | ₩259,053 | ₩264,720 | ₩257,064 | ₩263,392 | +1.67% | 195.3만 |
|---|
| 2026.08.04 | ₩245,009 | ₩259,086 | ₩241,658 | ₩258,265 | +5.41% | 161.4만 |
|---|
| 2026.08.03 | ₩246,210 | ₩248,640 | ₩240,483 | ₩243,567 | -1.07% | 182.7만 |
|---|
| 2026.07.31 | ₩256,316 | ₩256,316 | ₩248,507 | ₩250,349 | -2.33% | 149.2만 |
|---|
| 2026.07.30 | ₩245,263 | ₩257,337 | ₩242,966 | ₩256,543 | +4.60% | 180.7만 |
|---|
| 2026.07.29 | ₩245,917 | ₩247,025 | ₩237,720 | ₩241,525 | -1.79% | 229.9만 |
|---|
| 2026.07.28 | ₩249,107 | ₩251,884 | ₩242,286 | ₩245,449 | -1.47% | 240.1만 |
|---|
| 2026.07.27 | ₩252,191 | ₩259,734 | ₩249,615 | ₩251,070 | -0.44% | 142.6만 |
|---|
| 2026.07.24 | ₩252,618 | ₩254,314 | ₩248,155 | ₩252,618 | 0.00% | 128.8만 |
|---|
| 2026.07.23 | ₩243,781 | ₩258,359 | ₩240,296 | ₩251,977 | +3.36% | 228.3만 |
|---|
| 2026.07.22 | ₩241,177 | ₩247,505 | ₩240,443 | ₩244,341 | +1.31% | 88.9만 |
|---|
| 2026.07.21 | ₩241,965 | ₩245,970 | ₩239,482 | ₩244,688 | +1.13% | 230만 |
|---|
| 2026.07.20 | ₩249,161 | ₩253,446 | ₩240,510 | ₩240,817 | -3.35% | 253.9만 |
|---|
| 2026.07.17 | ₩236,118 | ₩249,187 | ₩234,956 | ₩248,520 | +5.25% | 183.2만 |
|---|
| 2026.07.16 | ₩245,049 | ₩246,784 | ₩236,532 | ₩239,202 | -2.39% | 172.5만 |
|---|
| 2026.07.15 | ₩244,462 | ₩248,266 | ₩241,858 | ₩246,224 | +0.72% | 153.8만 |
|---|
| 2026.07.14 | ₩249,107 | ₩251,897 | ₩245,530 | ₩246,931 | -0.87% | 312.3만 |
|---|
| 2026.07.13 | ₩244,008 | ₩248,304 | ₩240,430 | ₩245,570 | +0.64% | 170.6만 |
|---|
| 2026.07.10 | ₩256,610 | ₩256,757 | ₩246,691 | ₩249,481 | -2.78% | 135.5만 |
|---|
| 2026.07.09 | ₩253,713 | ₩258,752 | ₩253,700 | ₩255,155 | +0.57% | 161만 |
|---|
| 2026.07.08 | ₩253,646 | ₩258,292 | ₩249,348 | ₩253,339 | -0.12% | 198.3만 |
|---|
| 2026.07.07 | ₩253,179 | ₩257,544 | ₩249,054 | ₩254,260 | +0.43% | 189.4만 |
|---|
| 2026.07.06 | ₩256,650 | ₩258,572 | ₩251,884 | ₩253,633 | -1.18% | 239.8만 |
|---|
| 2026.07.02 | ₩251,470 | ₩252,956 | ₩246,017 | ₩252,632 | +0.46% | 318.9만 |
|---|
| 2026.07.01 | ₩247,625 | ₩251,590 | ₩244,061 | ₩250,322 | +1.09% | 207.9만 |
|---|
| 2026.06.30 | ₩253,019 | ₩257,778 | ₩246,411 | ₩250,015 | -1.19% | 400.1만 |
|---|
| 2026.06.29 | ₩243,313 | ₩257,384 | ₩242,299 | ₩257,144 | +5.68% | 531.5만 |
|---|
| 2026.06.26 | ₩233,875 | ₩244,782 | ₩232,634 | ₩243,073 | +3.93% | 954.4만 |
|---|
| 2026.06.25 | ₩228,201 | ₩246,157 | ₩224,530 | ₩237,853 | +4.23% | 550.8만 |
|---|
| 2026.06.24 | ₩227,614 | ₩227,814 | ₩222,181 | ₩226,640 | -0.43% | 362.7만 |
|---|
| 2026.06.23 | ₩218,002 | ₩228,615 | ₩217,668 | ₩226,292 | +3.80% | 312.4만 |
|---|
| 2026.06.22 | ₩216,694 | ₩222,721 | ₩216,467 | ₩221,353 | +2.15% | 312.9만 |
|---|
| 2026.06.18 | ₩214,471 | ₩219,978 | ₩211,461 | ₩217,588 | +1.45% | 470.3만 |
|---|
| 2026.06.17 | ₩209,258 | ₩215,779 | ₩208,850 | ₩210,620 | +0.65% | 222.7만 |
|---|
| 2026.06.16 | ₩211,301 | ₩211,861 | ₩205,507 | ₩209,031 | -1.07% | 252.4만 |
|---|
| 2026.06.15 | ₩206,922 | ₩214,151 | ₩204,098 | ₩213,677 | +3.26% | 213.2만 |
|---|
| 2026.06.12 | ₩200,781 | ₩206,575 | ₩199,806 | ₩205,413 | +2.31% | 158.1만 |
|---|
| 2026.06.11 | ₩193,071 | ₩200,714 | ₩191,527 | ₩199,219 | +3.18% | 220.2만 |
|---|
| 2026.06.10 | ₩198,752 | ₩198,965 | ₩188,820 | ₩192,491 | -3.15% | 328.3만 |
|---|
| 2026.06.09 | ₩200,554 | ₩202,249 | ₩195,535 | ₩199,646 | -0.45% | 276.7만 |
|---|
| 2026.06.08 | ₩200,381 | ₩203,050 | ₩196,789 | ₩198,231 | -1.07% | 273.5만 |
|---|
| 2026.06.05 | ₩205,146 | ₩206,875 | ₩197,777 | ₩199,219 | -2.89% | 214만 |
|---|
| 2026.06.04 | ₩208,624 | ₩212,709 | ₩206,388 | ₩207,843 | -0.37% | 260.9만 |
|---|
| 2026.06.03 | ₩202,343 | ₩209,418 | ₩202,276 | ₩208,244 | +2.92% | 200.8만 |
|---|
| 2026.06.02 | ₩215,239 | ₩217,281 | ₩201,974 | ₩201,996 | -6.15% | 375만 |
|---|
| 2026.06.01 | ₩213,530 | ₩222,274 | ₩205,760 | ₩218,510 | +2.33% | 673.1만 |
|---|
| 2026.05.29 | ₩207,803 | ₩211,100 | ₩204,486 | ₩210,233 | +1.17% | 666만 |
|---|
| 2026.05.28 | ₩204,879 | ₩208,097 | ₩199,046 | ₩206,428 | +0.76% | 265.1만 |
|---|
| 2026.05.27 | ₩205,173 | ₩207,940 | ₩201,515 | ₩204,252 | -0.45% | 288만 |
|---|
| 2026.05.26 | ₩204,412 | ₩206,922 | ₩203,224 | ₩206,775 | +1.16% | 239.3만 |
|---|
| 2026.05.22 | ₩206,148 | ₩208,584 | ₩202,169 | ₩202,330 | -1.85% | 193.3만 |
|---|
| 2026.05.21 | ₩200,688 | ₩206,535 | ₩200,538 | ₩205,226 | +2.26% | 184.6만 |
|---|
| 2026.05.20 | ₩199,900 | ₩204,986 | ₩197,604 | ₩200,688 | +0.39% | 240.2만 |
|---|
| 2026.05.19 | ₩192,945 | ₩197,484 | ₩189,287 | ₩196,643 | +1.92% | 199.6만 |
|---|
| 2026.05.18 | ₩193,612 | ₩196,122 | ₩188,232 | ₩192,731 | -0.46% | 234.5만 |
|---|
| 2026.05.15 | ₩197,363 | ₩198,718 | ₩188,566 | ₩194,453 | -1.47% | 247.6만 |
|---|
| 2026.05.14 | ₩200,247 | ₩201,302 | ₩195,575 | ₩199,539 | -0.35% | 180.5만 |
|---|
| 2026.05.13 | ₩196,095 | ₩200,647 | ₩193,917 | ₩200,167 | +2.08% | 184.4만 |
|---|
| 2026.05.12 | ₩192,237 | ₩195,054 | ₩188,472 | ₩194,533 | +1.19% | 142.3만 |
|---|
| 2026.05.11 | ₩190,315 | ₩194,266 | ₩189,000 | ₩192,437 | +1.12% | 164.1만 |
|---|
| 2026.05.08 | ₩190,315 | ₩193,051 | ₩187,605 | ₩189,314 | -0.53% | 251.4만 |
|---|
| 2026.05.07 | ₩198,645 | ₩199,960 | ₩189,674 | ₩190,248 | -4.23% | 317.5만 |
|---|
| 2026.05.06 | ₩195,868 | ₩202,156 | ₩193,959 | ₩201,675 | +2.96% | 294.6만 |
|---|
| 2026.05.05 | ₩198,458 | ₩200,073 | ₩192,584 | ₩196,522 | -0.98% | 332.2만 |
|---|
| 2026.05.04 | ₩188,432 | ₩197,917 | ₩188,165 | ₩197,444 | +4.78% | 247.1만 |
|---|
| 2026.05.01 | ₩191,570 | ₩199,313 | ₩186,083 | ₩186,203 | -2.80% | 258.4만 |
|---|
| 2026.04.30 | ₩188,806 | ₩192,624 | ₩185,228 | ₩192,397 | +1.90% | 231.4만 |
|---|
| 2026.04.29 | ₩190,942 | ₩192,437 | ₩186,604 | ₩187,631 | -1.73% | 279.1만 |
|---|
| 2026.04.28 | ₩195,201 | ₩200,247 | ₩189,047 | ₩193,345 | -0.95% | 558.5만 |
|---|
| 2026.04.27 | ₩183,119 | ₩183,226 | ₩174,909 | ₩175,777 | -4.01% | 481.7만 |
|---|
| 2026.04.24 | ₩179,662 | ₩184,815 | ₩176,217 | ₩180,623 | +0.53% | 350.1만 |
|---|
| 2026.04.23 | ₩189,287 | ₩192,157 | ₩177,619 | ₩179,528 | -5.16% | 427.5만 |
|---|
| 2026.04.22 | ₩199,806 | ₩199,820 | ₩188,232 | ₩188,900 | -5.46% | 373.2만 |
|---|
| 2026.04.21 | ₩196,242 | ₩199,393 | ₩191,129 | ₩198,779 | +1.29% | 282.8만 |
|---|
| 2026.04.20 | ₩202,717 | ₩204,919 | ₩195,134 | ₩195,214 | -3.70% | 349.6만 |
|---|
| 2026.04.17 | ₩199,553 | ₩201,762 | ₩194,266 | ₩198,418 | -0.57% | 476만 |
|---|
| 2026.04.16 | ₩203,651 | ₩207,856 | ₩196,643 | ₩199,272 | -2.15% | 570.2만 |
|---|
| 2026.04.15 | ₩199,593 | ₩206,935 | ₩197,083 | ₩203,638 | +2.03% | 1193.9만 |
|---|
| 2026.04.14 | ₩182,225 | ₩197,577 | ₩179,768 | ₩196,255 | +7.70% | 820.2만 |
|---|
| 2026.04.13 | ₩176,564 | ₩182,625 | ₩169,542 | ₩181,958 | +3.05% | 1472.1만 |
|---|
| 2026.04.10 | ₩129,533 | ₩129,793 | ₩126,329 | ₩128,732 | -0.62% | 198.5만 |
|---|
| 2026.04.09 | ₩129,159 | ₩130,828 | ₩126,423 | ₩128,452 | -0.55% | 128.3만 |
|---|
| 2026.04.08 | ₩132,150 | ₩132,163 | ₩127,891 | ₩129,159 | -2.26% | 120.3만 |
|---|
| 2026.04.07 | ₩127,504 | ₩128,639 | ₩125,488 | ₩128,545 | +0.82% | 103.5만 |
|---|
| 2026.04.06 | ₩131,082 | ₩131,803 | ₩126,870 | ₩127,304 | -2.88% | 174.4만 |
|---|
| 2026.04.02 | ₩128,786 | ₩134,833 | ₩128,786 | ₩132,323 | +2.75% | 133.2만 |
|---|
| 2026.04.01 | ₩131,722 | ₩133,445 | ₩129,747 | ₩131,682 | -0.03% | 218.6만 |
|---|
| 2026.03.31 | ₩125,768 | ₩130,962 | ₩125,539 | ₩129,827 | +3.23% | 324.8만 |
|---|
| 2026.03.30 | ₩123,472 | ₩125,328 | ₩122,177 | ₩123,766 | +0.24% | 174.7만 |
|---|
| 2026.03.27 | ₩124,380 | ₩127,237 | ₩122,938 | ₩123,499 | -0.71% | 110.3만 |
|---|
| 2026.03.26 | ₩125,061 | ₩126,970 | ₩124,220 | ₩124,433 | -0.50% | 170.3만 |
|---|
| 2026.03.25 | ₩128,879 | ₩129,987 | ₩123,600 | ₩125,875 | -2.33% | 248.4만 |
|---|
| 2026.03.24 | ₩128,372 | ₩130,074 | ₩127,384 | ₩127,517 | -0.67% | 152.9만 |
|---|
| 2026.03.23 | ₩129,306 | ₩131,896 | ₩128,345 | ₩128,999 | -0.24% | 136.7만 |
|---|
| 2026.03.20 | ₩130,788 | ₩132,136 | ₩126,650 | ₩127,864 | -2.24% | 338.1만 |
|---|
| 2026.03.19 | ₩130,080 | ₩133,598 | ₩130,054 | ₩132,550 | +1.90% | 148.9만 |
|---|
| 2026.03.18 | ₩132,337 | ₩132,857 | ₩129,840 | ₩130,975 | -1.03% | 221만 |
|---|
| 2026.03.17 | ₩130,988 | ₩134,179 | ₩129,627 | ₩132,337 | +1.03% | 186.5만 |
|---|
| 2026.03.16 | ₩128,959 | ₩133,023 | ₩128,959 | ₩132,163 | +2.48% | 154.2만 |
|---|
| 2026.03.13 | ₩128,745 | ₩132,283 | ₩126,383 | ₩126,636 | -1.64% | 146.6만 |
|---|
| 2026.03.12 | ₩131,282 | ₩132,390 | ₩126,877 | ₩126,917 | -3.33% | 225.5만 |
|---|
| 2026.03.11 | ₩131,082 | ₩133,685 | ₩128,852 | ₩132,951 | +1.43% | 229.4만 |
|---|
| 2026.03.10 | ₩133,151 | ₩135,340 | ₩131,763 | ₩131,976 | -0.88% | 210.4만 |
|---|
| 2026.03.09 | ₩132,070 | ₩133,365 | ₩130,334 | ₩133,218 | +0.87% | 149.8만 |
|---|
| 2026.03.06 | ₩131,055 | ₩133,605 | ₩129,907 | ₩131,362 | +0.23% | 160.1만 |
|---|
| 2026.03.05 | ₩134,085 | ₩134,920 | ₩131,082 | ₩133,017 | -0.80% | 170.5만 |
|---|
| 2026.03.04 | ₩135,287 | ₩136,168 | ₩133,992 | ₩135,087 | -0.15% | 156.8만 |
|---|
| 2026.03.03 | ₩132,136 | ₩136,649 | ₩130,307 | ₩134,152 | +1.53% | 187.5만 |
|---|
| 2026.03.02 | ₩135,500 | ₩136,622 | ₩130,534 | ₩135,661 | +0.12% | 247.5만 |
|---|
| 2026.02.27 | ₩136,301 | ₩139,258 | ₩134,192 | ₩136,195 | -0.08% | 1030.8만 |
|---|
| 2026.02.26 | ₩127,451 | ₩138,945 | ₩127,157 | ₩136,368 | +7.00% | 199.4만 |
|---|
| 2026.02.25 | ₩141,374 | ₩143,444 | ₩136,675 | ₩137,823 | -2.51% | 282.3만 |
|---|
| 2026.02.24 | ₩138,424 | ₩140,573 | ₩137,877 | ₩139,946 | +1.10% | 195만 |
|---|
| 2026.02.23 | ₩135,954 | ₩138,611 | ₩134,806 | ₩138,424 | +1.82% | 167만 |
|---|
| 2026.02.20 | ₩137,129 | ₩137,263 | ₩133,765 | ₩135,941 | -0.87% | 169.4만 |
|---|
| 2026.02.19 | ₩132,937 | ₩138,424 | ₩131,335 | ₩137,156 | +3.17% | 180.1만 |
|---|
| 2026.02.18 | ₩134,299 | ₩135,541 | ₩131,776 | ₩133,218 | -0.81% | 159.5만 |
|---|
| 2026.02.17 | ₩129,226 | ₩134,326 | ₩128,151 | ₩134,312 | +3.94% | 148.4만 |
|---|
| 2026.02.13 | ₩130,614 | ₩132,176 | ₩128,118 | ₩128,572 | -1.56% | 158.5만 |
|---|
| 2026.02.12 | ₩131,696 | ₩131,883 | ₩129,653 | ₩129,934 | -1.34% | 155.3만 |
|---|
| 2026.02.11 | ₩129,012 | ₩131,375 | ₩125,208 | ₩130,815 | +1.40% | 232만 |
|---|
| 2026.02.10 | ₩129,360 | ₩129,974 | ₩126,756 | ₩128,131 | -0.95% | 166.8만 |
|---|
| 2026.02.09 | ₩129,854 | ₩130,574 | ₩127,998 | ₩129,146 | -0.54% | 147.1만 |
|---|
| 2026.02.06 | ₩130,161 | ₩132,937 | ₩128,732 | ₩130,147 | -0.01% | 213.5만 |
|---|
| 2026.02.05 | ₩128,358 | ₩130,815 | ₩127,504 | ₩128,358 | 0.00% | 188.2만 |
|---|
| 2026.02.04 | ₩128,745 | ₩129,600 | ₩124,180 | ₩128,839 | +0.07% | 244.7만 |
|---|
| 2026.02.03 | ₩130,775 | ₩131,682 | ₩126,683 | ₩128,118 | -2.03% | 241.7만 |
|---|
| 2026.02.02 | ₩128,852 | ₩130,161 | ₩127,224 | ₩129,707 | +0.66% | 254만 |
|---|
| 2026.01.30 | ₩130,841 | ₩132,817 | ₩128,999 | ₩129,426 | -1.08% | 209.1만 |
|---|
| 2026.01.29 | ₩129,486 | ₩133,738 | ₩129,199 | ₩131,095 | +1.24% | 247.8만 |
|---|
| 2026.01.28 | ₩132,216 | ₩133,898 | ₩129,119 | ₩129,934 | -1.73% | 313.4만 |
|---|
| 2026.01.27 | ₩131,008 | ₩136,075 | ₩130,494 | ₩133,258 | +1.72% | 356.7만 |
|---|
| 2026.01.26 | ₩124,821 | ₩132,844 | ₩123,486 | ₩130,534 | +4.58% | 1017.8만 |
|---|
| 2026.01.23 | ₩158,062 | ₩161,039 | ₩156,980 | ₩157,034 | -0.65% | 252.2만 |
|---|
| 2026.01.22 | ₩158,015 | ₩160,905 | ₩155,592 | ₩158,609 | +0.38% | 318.9만 |
|---|
| 2026.01.21 | ₩154,324 | ₩158,102 | ₩153,262 | ₩156,900 | +1.67% | 387.6만 |
|---|
| 2026.01.20 | ₩158,315 | ₩159,864 | ₩152,134 | ₩155,151 | -2.00% | 531.1만 |
|---|
| 2026.01.16 | ₩166,138 | ₩166,192 | ₩159,677 | ₩160,571 | -3.35% | 479.9만 |
|---|
| 2026.01.15 | ₩161,132 | ₩165,751 | ₩161,132 | ₩164,563 | +2.13% | 296.9만 |
|---|
| 2026.01.14 | ₩159,957 | ₩163,028 | ₩157,728 | ₩161,826 | +1.17% | 369.2만 |
|---|
| 2026.01.13 | ₩157,741 | ₩161,933 | ₩157,227 | ₩160,131 | +1.51% | 388.2만 |
|---|
| 2026.01.12 | ₩155,952 | ₩158,168 | ₩151,293 | ₩156,420 | +0.30% | 618만 |
|---|
| 2026.01.09 | ₩160,198 | ₩162,354 | ₩146,541 | ₩158,382 | -1.13% | 2079.4만 |
|---|
| 2026.01.08 | ₩127,103 | ₩150,092 | ₩126,177 | ₩143,364 | +12.79% | 1360.7만 |
|---|
| 2026.01.07 | ₩108,067 | ₩140,173 | ₩106,718 | ₩137,116 | +26.88% | 1485.5만 |
|---|
| 2026.01.06 | ₩104,809 | ₩107,322 | ₩103,808 | ₩106,598 | +1.71% | 222.5만 |
|---|
| 2026.01.05 | ₩104,716 | ₩105,383 | ₩101,832 | ₩104,569 | -0.14% | 327.9만 |
|---|
| 2026.01.02 | ₩107,186 | ₩107,433 | ₩103,942 | ₩105,490 | -1.58% | 138.2만 |
|---|
| 2025.12.31 | ₩106,371 | ₩107,199 | ₩106,071 | ₩106,331 | -0.04% | 84.5만 |
|---|
| 2025.12.30 | ₩107,039 | ₩107,466 | ₩105,423 | ₩106,358 | -0.64% | 126.7만 |
|---|
| 2025.12.29 | ₩106,812 | ₩108,033 | ₩106,531 | ₩107,493 | +0.64% | 203.5만 |
|---|
| 2025.12.26 | ₩108,427 | ₩108,902 | ₩106,812 | ₩107,800 | -0.58% | 111.4만 |
|---|
| 2025.12.24 | ₩107,479 | ₩109,428 | ₩106,812 | ₩108,387 | +0.84% | 140만 |
|---|
| 2025.12.23 | ₩107,559 | ₩109,081 | ₩106,678 | ₩107,159 | -0.37% | 110.6만 |
|---|
| 2025.12.22 | ₩104,662 | ₩108,961 | ₩104,662 | ₩107,573 | +2.78% | 181.5만 |
|---|
| 2025.12.19 | ₩103,541 | ₩105,597 | ₩102,059 | ₩105,170 | +1.57% | 631.4만 |
|---|
| 2025.12.18 | ₩102,513 | ₩103,736 | ₩99,056 | ₩101,405 | -1.08% | 296.8만 |
|---|
| 2025.12.17 | ₩103,408 | ₩103,901 | ₩101,218 | ₩102,446 | -0.93% | 284.3만 |
|---|
| 2025.12.16 | ₩101,579 | ₩104,676 | ₩97,454 | ₩103,541 | +1.93% | 449.8만 |
|---|
| 2025.12.15 | ₩104,702 | ₩106,732 | ₩104,355 | ₩105,463 | +0.73% | 318.7만 |
|---|
| 2025.12.12 | ₩105,263 | ₩107,386 | ₩104,195 | ₩105,357 | +0.09% | 224만 |
|---|
| 2025.12.11 | ₩104,529 | ₩106,264 | ₩103,514 | ₩104,809 | +0.27% | 202.4만 |
|---|
| 2025.12.10 | ₩104,676 | ₩106,638 | ₩103,881 | ₩103,968 | -0.68% | 232.8만 |
|---|
| 2025.12.09 | ₩106,251 | ₩106,785 | ₩103,207 | ₩103,875 | -2.24% | 226.5만 |
|---|
| 2025.12.08 | ₩106,798 | ₩108,784 | ₩105,023 | ₩106,878 | +0.07% | 253.3만 |
|---|
| 2025.12.05 | ₩104,769 | ₩106,551 | ₩103,982 | ₩106,318 | +1.48% | 171.3만 |
|---|
| 2025.12.04 | ₩103,394 | ₩105,544 | ₩102,166 | ₩104,769 | +1.33% | 213.3만 |
|---|
| 2025.12.03 | ₩100,858 | ₩105,557 | ₩99,483 | ₩103,715 | +2.83% | 310.1만 |
|---|
| 2025.12.02 | ₩100,791 | ₩103,087 | ₩100,083 | ₩100,537 | -0.25% | 149.3만 |
|---|
| 2025.12.01 | ₩102,874 | ₩103,227 | ₩100,270 | ₩101,191 | -1.64% | 168.7만 |
|---|
| 2025.11.28 | ₩103,701 | ₩104,102 | ₩102,259 | ₩103,808 | +0.10% | 85만 |
|---|
| 2025.11.26 | ₩101,619 | ₩104,349 | ₩100,991 | ₩103,568 | +1.92% | 149.8만 |
|---|
| 2025.11.25 | ₩98,335 | ₩102,006 | ₩98,041 | ₩101,886 | +3.61% | 205.1만 |
|---|
| 2025.11.24 | ₩95,131 | ₩98,762 | ₩94,984 | ₩98,335 | +3.37% | 273.2만 |
|---|
| 2025.11.21 | ₩93,542 | ₩96,079 | ₩92,781 | ₩94,610 | +1.14% | 194.2만 |
|---|
| 2025.11.20 | ₩95,651 | ₩97,080 | ₩93,115 | ₩93,288 | -2.47% | 235.2만 |
|---|
| 2025.11.19 | ₩93,522 | ₩95,611 | ₩93,248 | ₩94,156 | +0.68% | 201만 |
|---|
| 2025.11.18 | ₩92,074 | ₩94,677 | ₩90,592 | ₩94,223 | +2.33% | 262.7만 |
|---|
| 2025.11.17 | ₩90,311 | ₩92,788 | ₩89,809 | ₩92,301 | +2.20% | 271.4만 |
|---|
| 2025.11.14 | ₩85,225 | ₩92,140 | ₩84,771 | ₩90,445 | +6.12% | 395.9만 |
|---|
| 2025.11.13 | ₩87,475 | ₩88,256 | ₩85,372 | ₩85,946 | -1.75% | 266.3만 |
|---|
| 2025.11.12 | ₩85,505 | ₩88,109 | ₩84,785 | ₩87,882 | +2.78% | 276.8만 |
|---|
| 2025.11.11 | ₩83,156 | ₩85,786 | ₩83,156 | ₩85,546 | +2.87% | 203.3만 |
|---|
| 2025.11.10 | ₩82,422 | ₩84,277 | ₩82,101 | ₩83,743 | +1.60% | 352.3만 |
|---|
| 2025.11.07 | ₩81,247 | ₩81,968 | ₩78,649 | ₩81,447 | +0.25% | 272.4만 |
|---|
| 2025.11.06 | ₩79,738 | ₩84,304 | ₩79,298 | ₩81,941 | +2.76% | 285.1만 |
|---|
| 2025.11.05 | ₩78,136 | ₩80,099 | ₩77,429 | ₩79,218 | +1.38% | 239.6만 |
|---|
| 2025.11.04 | ₩77,415 | ₩79,672 | ₩77,082 | ₩78,190 | +1.00% | 211.9만 |
|---|
| 2025.11.03 | ₩78,670 | ₩79,351 | ₩75,640 | ₩79,204 | +0.68% | 254.5만 |
|---|
| 2025.10.31 | ₩78,710 | ₩79,752 | ₩77,803 | ₩78,550 | -0.20% | 237.8만 |
|---|
| 2025.10.30 | ₩77,202 | ₩80,206 | ₩76,534 | ₩78,590 | +1.80% | 219.1만 |
|---|
| 2025.10.29 | ₩77,682 | ₩78,564 | ₩76,394 | ₩77,456 | -0.29% | 164.1만 |
|---|
| 2025.10.28 | ₩77,242 | ₩78,303 | ₩76,801 | ₩77,656 | +0.54% | 191.5만 |
|---|
| 2025.10.27 | ₩74,131 | ₩78,257 | ₩73,958 | ₩77,415 | +4.43% | 362.9만 |
|---|
| 2025.10.24 | ₩72,089 | ₩73,851 | ₩71,642 | ₩72,730 | +0.89% | 197.3만 |
|---|
| 2025.10.23 | ₩70,954 | ₩72,196 | ₩70,060 | ₩71,341 | +0.55% | 186.8만 |
|---|
| 2025.10.22 | ₩71,421 | ₩72,743 | ₩70,247 | ₩70,727 | -0.97% | 185.3만 |
|---|
| 2025.10.21 | ₩73,104 | ₩73,691 | ₩70,981 | ₩71,408 | -2.32% | 160.6만 |
|---|
| 2025.10.20 | ₩73,424 | ₩73,798 | ₩71,381 | ₩72,102 | -1.80% | 213.6만 |
|---|
| 2025.10.17 | ₩70,434 | ₩74,959 | ₩69,953 | ₩72,222 | +2.54% | 458.6만 |
|---|
| 2025.10.16 | ₩66,749 | ₩69,018 | ₩65,481 | ₩66,322 | -0.64% | 177.5만 |
|---|
| 2025.10.15 | ₩63,585 | ₩66,522 | ₩63,345 | ₩66,162 | +4.05% | 230만 |
|---|
| 2025.10.14 | ₩64,787 | ₩65,107 | ₩63,412 | ₩63,412 | -2.12% | 211.4만 |
|---|
| 2025.10.13 | ₩64,399 | ₩65,409 | ₩64,079 | ₩65,080 | +1.06% | 145.6만 |
|---|
| 2025.10.10 | ₩63,598 | ₩65,548 | ₩63,118 | ₩64,399 | +1.26% | 249.2만 |
|---|