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 | ₩248,132 | ₩258,123 | ₩245,944 | ₩253,134 | +2.02% | 221만 |
| 2026.10.08 | ₩264,806 | ₩266,314 | ₩240,768 | ₩250,946 | -5.23% | 485.7만 |
| 2026.10.07 | ₩264,366 | ₩271,463 | ₩261,792 | ₩267,955 | +1.36% | 118.5만 |
| 2026.10.06 | ₩278,226 | ₩278,226 | ₩260,124 | ₩266,621 | -4.17% | 163.2만 |
| 2026.10.05 | ₩277,039 | ₩280,494 | ₩269,235 | ₩277,039 | 0.00% | 142.4만 |
| 2026.10.02 | ₩274,651 | ₩278,560 | ₩272,223 | ₩275,652 | +0.36% | 157만 |
| 2026.10.01 | ₩272,130 | ₩281,308 | ₩271,143 | ₩274,651 | +0.93% | 210.4만 |
| 2026.09.30 | ₩274,104 | ₩279,854 | ₩270,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩273,811 |
| -0.11% |
| 184.5만 |
| 2026.09.29 | ₩268,675 | ₩273,411 | ₩266,794 | ₩272,770 | +1.52% | 172.2만 |
|---|
| 2026.09.28 | ₩272,090 | ₩273,437 | ₩268,101 | ₩269,115 | -1.09% | 181.5만 |
|---|
| 2026.09.25 | ₩267,514 | ₩282,148 | ₩264,086 | ₩273,424 | +2.21% | 252만 |
|---|
| 2026.09.24 | ₩253,654 | ₩268,501 | ₩253,241 | ₩266,607 | +5.11% | 406.2만 |
|---|
| 2026.09.23 | ₩257,856 | ₩262,399 | ₩252,187 | ₩254,441 | -1.32% | 212.5만 |
|---|
| 2026.09.22 | ₩255,535 | ₩260,498 | ₩255,082 | ₩257,269 | +0.68% | 188.2만 |
|---|
| 2026.09.21 | ₩256,929 | ₩260,031 | ₩254,215 | ₩257,136 | +0.08% | 188.9만 |
|---|
| 2026.09.18 | ₩262,792 | ₩262,925 | ₩251,026 | ₩254,722 | -3.07% | 593.8만 |
|---|
| 2026.09.17 | ₩264,833 | ₩269,489 | ₩259,857 | ₩262,712 | -0.80% | 182.1만 |
|---|
| 2026.09.16 | ₩273,250 | ₩273,664 | ₩258,230 | ₩261,351 | -4.35% | 303.7만 |
|---|
| 2026.09.15 | ₩276,105 | ₩276,132 | ₩267,114 | ₩273,277 | -1.02% | 126.9만 |
|---|
| 2026.09.14 | ₩271,463 | ₩275,532 | ₩267,021 | ₩273,611 | +0.79% | 127.4만 |
|---|
| 2026.09.11 | ₩273,437 | ₩275,278 | ₩263,877 | ₩271,823 | -0.59% | 137.9만 |
|---|
| 2026.09.10 | ₩274,598 | ₩277,252 | ₩270,249 | ₩271,263 | -1.21% | 81만 |
|---|
| 2026.09.09 | ₩274,811 | ₩284,136 | ₩272,744 | ₩277,039 | +0.81% | 122.7만 |
|---|
| 2026.09.08 | ₩277,559 | ₩284,136 | ₩275,198 | ₩276,559 | -0.36% | 239만 |
|---|
| 2026.09.04 | ₩278,813 | ₩282,468 | ₩276,772 | ₩280,160 | +0.48% | 88.5만 |
|---|
| 2026.09.03 | ₩276,185 | ₩282,882 | ₩276,185 | ₩281,294 | +1.85% | 111.9만 |
|---|
| 2026.09.02 | ₩281,948 | ₩282,682 | ₩273,757 | ₩279,107 | -1.01% | 133만 |
|---|
| 2026.09.01 | ₩272,984 | ₩280,474 | ₩270,182 | ₩279,960 | +2.56% | 183만 |
|---|
| 2026.08.31 | ₩273,651 | ₩276,158 | ₩267,501 | ₩274,224 | +0.21% | 226.9만 |
|---|
| 2026.08.28 | ₩295,474 | ₩295,474 | ₩274,558 | ₩277,306 | -6.15% | 200.5만 |
|---|
| 2026.08.27 | ₩292,780 | ₩299,223 | ₩288,311 | ₩295,007 | +0.76% | 335.9만 |
|---|
| 2026.08.26 | ₩279,227 | ₩291,206 | ₩265,345 | ₩287,391 | +2.92% | 352.4만 |
|---|
| 2026.08.25 | ₩285,830 | ₩288,458 | ₩279,640 | ₩281,975 | -1.35% | 137.7만 |
|---|
| 2026.08.24 | ₩279,413 | ₩282,735 | ₩273,984 | ₩282,241 | +1.01% | 159.8만 |
|---|
| 2026.08.21 | ₩282,882 | ₩283,789 | ₩275,798 | ₩279,413 | -1.23% | 212.4만 |
|---|
| 2026.08.20 | ₩283,148 | ₩285,120 | ₩277,492 | ₩282,448 | -0.25% | 156.3만 |
|---|
| 2026.08.19 | ₩291,926 | ₩293,927 | ₩283,135 | ₩286,350 | -1.91% | 130.8만 |
|---|
| 2026.08.18 | ₩279,000 | ₩289,098 | ₩278,920 | ₩288,138 | +3.28% | 165.2만 |
|---|
| 2026.08.17 | ₩272,157 | ₩288,098 | ₩271,036 | ₩282,802 | +3.91% | 244만 |
|---|
| 2026.08.14 | ₩268,795 | ₩272,130 | ₩265,313 | ₩271,743 | +1.10% | 78.4만 |
|---|
| 2026.08.13 | ₩275,932 | ₩275,932 | ₩268,155 | ₩269,462 | -2.34% | 98.7만 |
|---|
| 2026.08.12 | ₩276,118 | ₩278,119 | ₩271,796 | ₩273,811 | -0.84% | 117.6만 |
|---|
| 2026.08.11 | ₩276,479 | ₩277,799 | ₩269,475 | ₩274,198 | -0.83% | 168.1만 |
|---|
| 2026.08.10 | ₩274,398 | ₩278,481 | ₩271,730 | ₩276,092 | +0.62% | 210.1만 |
|---|
| 2026.08.07 | ₩267,888 | ₩274,664 | ₩262,112 | ₩273,664 | +2.16% | 166.5만 |
|---|
| 2026.08.06 | ₩263,753 | ₩270,796 | ₩260,684 | ₩263,873 | +0.05% | 174.8만 |
|---|
| 2026.08.05 | ₩258,857 | ₩264,520 | ₩256,869 | ₩263,192 | +1.67% | 195.3만 |
|---|
| 2026.08.04 | ₩244,824 | ₩258,890 | ₩241,475 | ₩258,070 | +5.41% | 161.4만 |
|---|
| 2026.08.03 | ₩246,024 | ₩248,452 | ₩240,301 | ₩243,383 | -1.07% | 182.7만 |
|---|
| 2026.07.31 | ₩256,122 | ₩256,122 | ₩248,319 | ₩250,159 | -2.33% | 149.2만 |
|---|
| 2026.07.30 | ₩245,077 | ₩257,143 | ₩242,783 | ₩256,349 | +4.60% | 180.7만 |
|---|
| 2026.07.29 | ₩245,731 | ₩246,838 | ₩237,540 | ₩241,342 | -1.79% | 229.9만 |
|---|
| 2026.07.28 | ₩248,919 | ₩251,693 | ₩242,102 | ₩245,264 | -1.47% | 240.1만 |
|---|
| 2026.07.27 | ₩252,000 | ₩259,537 | ₩249,426 | ₩250,880 | -0.44% | 142.6만 |
|---|
| 2026.07.24 | ₩252,427 | ₩254,121 | ₩247,968 | ₩252,427 | 0.00% | 128.8만 |
|---|
| 2026.07.23 | ₩243,596 | ₩258,163 | ₩240,115 | ₩251,787 | +3.36% | 228.3만 |
|---|
| 2026.07.22 | ₩240,995 | ₩247,318 | ₩240,261 | ₩244,157 | +1.31% | 88.9만 |
|---|
| 2026.07.21 | ₩241,782 | ₩245,784 | ₩239,301 | ₩244,503 | +1.13% | 230만 |
|---|
| 2026.07.20 | ₩248,972 | ₩253,254 | ₩240,328 | ₩240,635 | -3.35% | 253.9만 |
|---|
| 2026.07.17 | ₩235,939 | ₩248,999 | ₩234,779 | ₩248,332 | +5.25% | 183.2만 |
|---|
| 2026.07.16 | ₩244,864 | ₩246,598 | ₩236,353 | ₩239,021 | -2.39% | 172.5만 |
|---|
| 2026.07.15 | ₩244,277 | ₩248,078 | ₩241,675 | ₩246,037 | +0.72% | 153.8만 |
|---|
| 2026.07.14 | ₩248,919 | ₩251,707 | ₩245,344 | ₩246,744 | -0.87% | 312.3만 |
|---|
| 2026.07.13 | ₩243,823 | ₩248,116 | ₩240,248 | ₩245,384 | +0.64% | 170.6만 |
|---|
| 2026.07.10 | ₩256,416 | ₩256,562 | ₩246,504 | ₩249,292 | -2.78% | 135.5만 |
|---|
| 2026.07.09 | ₩253,521 | ₩258,557 | ₩253,508 | ₩254,962 | +0.57% | 161만 |
|---|
| 2026.07.08 | ₩253,454 | ₩258,097 | ₩249,159 | ₩253,147 | -0.12% | 198.3만 |
|---|
| 2026.07.07 | ₩252,987 | ₩257,349 | ₩248,865 | ₩254,068 | +0.43% | 189.4만 |
|---|
| 2026.07.06 | ₩256,456 | ₩258,377 | ₩251,693 | ₩253,441 | -1.18% | 239.8만 |
|---|
| 2026.07.02 | ₩251,280 | ₩252,765 | ₩245,831 | ₩252,440 | +0.46% | 318.9만 |
|---|
| 2026.07.01 | ₩247,438 | ₩251,400 | ₩243,876 | ₩250,133 | +1.09% | 207.9만 |
|---|
| 2026.06.30 | ₩252,827 | ₩257,583 | ₩246,224 | ₩249,826 | -1.19% | 400.1만 |
|---|
| 2026.06.29 | ₩243,129 | ₩257,189 | ₩242,116 | ₩256,949 | +5.68% | 531.5만 |
|---|
| 2026.06.26 | ₩233,698 | ₩244,597 | ₩232,458 | ₩242,889 | +3.93% | 954.4만 |
|---|
| 2026.06.25 | ₩228,029 | ₩245,971 | ₩224,360 | ₩237,673 | +4.23% | 550.8만 |
|---|
| 2026.06.24 | ₩227,442 | ₩227,642 | ₩222,013 | ₩226,468 | -0.43% | 362.7만 |
|---|
| 2026.06.23 | ₩217,837 | ₩228,442 | ₩217,504 | ₩226,121 | +3.80% | 312.4만 |
|---|
| 2026.06.22 | ₩216,530 | ₩222,553 | ₩216,303 | ₩221,186 | +2.15% | 312.9만 |
|---|
| 2026.06.18 | ₩214,309 | ₩219,812 | ₩211,301 | ₩217,424 | +1.45% | 470.3만 |
|---|
| 2026.06.17 | ₩209,100 | ₩215,616 | ₩208,692 | ₩210,460 | +0.65% | 222.7만 |
|---|
| 2026.06.16 | ₩211,141 | ₩211,701 | ₩205,351 | ₩208,873 | -1.07% | 252.4만 |
|---|
| 2026.06.15 | ₩206,765 | ₩213,989 | ₩203,944 | ₩213,515 | +3.26% | 213.2만 |
|---|
| 2026.06.12 | ₩200,629 | ₩206,419 | ₩199,655 | ₩205,258 | +2.31% | 158.1만 |
|---|
| 2026.06.11 | ₩192,925 | ₩200,562 | ₩191,382 | ₩199,068 | +3.18% | 220.2만 |
|---|
| 2026.06.10 | ₩198,601 | ₩198,815 | ₩188,677 | ₩192,345 | -3.15% | 328.3만 |
|---|
| 2026.06.09 | ₩200,402 | ₩202,096 | ₩195,387 | ₩199,495 | -0.45% | 276.7만 |
|---|
| 2026.06.08 | ₩200,229 | ₩202,897 | ₩196,641 | ₩198,081 | -1.07% | 273.5만 |
|---|
| 2026.06.05 | ₩204,991 | ₩206,719 | ₩197,628 | ₩199,068 | -2.89% | 214만 |
|---|
| 2026.06.04 | ₩208,466 | ₩212,548 | ₩206,232 | ₩207,686 | -0.37% | 260.9만 |
|---|
| 2026.06.03 | ₩202,190 | ₩209,260 | ₩202,123 | ₩208,086 | +2.92% | 200.8만 |
|---|
| 2026.06.02 | ₩215,076 | ₩217,117 | ₩201,822 | ₩201,843 | -6.15% | 375만 |
|---|
| 2026.06.01 | ₩213,368 | ₩222,106 | ₩205,605 | ₩218,344 | +2.33% | 673.1만 |
|---|
| 2026.05.29 | ₩207,646 | ₩210,941 | ₩204,331 | ₩210,074 | +1.17% | 666만 |
|---|
| 2026.05.28 | ₩204,724 | ₩207,939 | ₩198,895 | ₩206,272 | +0.76% | 265.1만 |
|---|
| 2026.05.27 | ₩205,018 | ₩207,783 | ₩201,363 | ₩204,097 | -0.45% | 288만 |
|---|
| 2026.05.26 | ₩204,257 | ₩206,765 | ₩203,070 | ₩206,619 | +1.16% | 239.3만 |
|---|
| 2026.05.22 | ₩205,992 | ₩208,426 | ₩202,016 | ₩202,176 | -1.85% | 193.3만 |
|---|
| 2026.05.21 | ₩200,536 | ₩206,379 | ₩200,386 | ₩205,071 | +2.26% | 184.6만 |
|---|
| 2026.05.20 | ₩199,749 | ₩204,831 | ₩197,454 | ₩200,536 | +0.39% | 240.2만 |
|---|
| 2026.05.19 | ₩192,799 | ₩197,334 | ₩189,144 | ₩196,494 | +1.92% | 199.6만 |
|---|
| 2026.05.18 | ₩193,466 | ₩195,974 | ₩188,090 | ₩192,585 | -0.46% | 234.5만 |
|---|
| 2026.05.15 | ₩197,214 | ₩198,568 | ₩188,423 | ₩194,306 | -1.47% | 247.6만 |
|---|
| 2026.05.14 | ₩200,096 | ₩201,149 | ₩195,427 | ₩199,388 | -0.35% | 180.5만 |
|---|
| 2026.05.13 | ₩195,947 | ₩200,496 | ₩193,770 | ₩200,015 | +2.08% | 184.4만 |
|---|
| 2026.05.12 | ₩192,092 | ₩194,906 | ₩188,330 | ₩194,386 | +1.19% | 142.3만 |
|---|
| 2026.05.11 | ₩190,171 | ₩194,119 | ₩188,857 | ₩192,292 | +1.12% | 164.1만 |
|---|
| 2026.05.08 | ₩190,171 | ₩192,905 | ₩187,463 | ₩189,170 | -0.53% | 251.4만 |
|---|
| 2026.05.07 | ₩198,495 | ₩199,809 | ₩189,530 | ₩190,104 | -4.23% | 317.5만 |
|---|
| 2026.05.06 | ₩195,720 | ₩202,003 | ₩193,812 | ₩201,523 | +2.96% | 294.6만 |
|---|
| 2026.05.05 | ₩198,308 | ₩199,922 | ₩192,439 | ₩196,374 | -0.98% | 332.2만 |
|---|
| 2026.05.04 | ₩188,290 | ₩197,768 | ₩188,023 | ₩197,294 | +4.78% | 247.1만 |
|---|
| 2026.05.01 | ₩191,425 | ₩199,162 | ₩185,942 | ₩186,062 | -2.80% | 258.4만 |
|---|
| 2026.04.30 | ₩188,663 | ₩192,479 | ₩185,088 | ₩192,252 | +1.90% | 231.4만 |
|---|
| 2026.04.29 | ₩190,798 | ₩192,292 | ₩186,462 | ₩187,489 | -1.73% | 279.1만 |
|---|
| 2026.04.28 | ₩195,053 | ₩200,096 | ₩188,903 | ₩193,199 | -0.95% | 558.5만 |
|---|
| 2026.04.27 | ₩182,981 | ₩183,087 | ₩174,777 | ₩175,644 | -4.01% | 481.7만 |
|---|
| 2026.04.24 | ₩179,526 | ₩184,675 | ₩176,084 | ₩180,486 | +0.53% | 350.1만 |
|---|
| 2026.04.23 | ₩189,144 | ₩192,012 | ₩177,485 | ₩179,392 | -5.16% | 427.5만 |
|---|
| 2026.04.22 | ₩199,655 | ₩199,669 | ₩188,090 | ₩188,757 | -5.46% | 373.2만 |
|---|
| 2026.04.21 | ₩196,094 | ₩199,242 | ₩190,984 | ₩198,628 | +1.29% | 282.8만 |
|---|
| 2026.04.20 | ₩202,563 | ₩204,764 | ₩194,986 | ₩195,066 | -3.70% | 349.6만 |
|---|
| 2026.04.17 | ₩199,402 | ₩201,610 | ₩194,119 | ₩198,268 | -0.57% | 476만 |
|---|
| 2026.04.16 | ₩203,497 | ₩207,699 | ₩196,494 | ₩199,122 | -2.15% | 570.2만 |
|---|
| 2026.04.15 | ₩199,442 | ₩206,779 | ₩196,934 | ₩203,484 | +2.03% | 1193.9만 |
|---|
| 2026.04.14 | ₩182,087 | ₩197,428 | ₩179,632 | ₩196,107 | +7.70% | 820.2만 |
|---|
| 2026.04.13 | ₩176,431 | ₩182,487 | ₩169,414 | ₩181,820 | +3.05% | 1472.1만 |
|---|
| 2026.04.10 | ₩129,435 | ₩129,695 | ₩126,234 | ₩128,635 | -0.62% | 198.5만 |
|---|
| 2026.04.09 | ₩129,062 | ₩130,729 | ₩126,327 | ₩128,355 | -0.55% | 128.3만 |
|---|
| 2026.04.08 | ₩132,050 | ₩132,063 | ₩127,794 | ₩129,062 | -2.26% | 120.3만 |
|---|
| 2026.04.07 | ₩127,407 | ₩128,541 | ₩125,393 | ₩128,448 | +0.82% | 103.5만 |
|---|
| 2026.04.06 | ₩130,983 | ₩131,703 | ₩126,774 | ₩127,207 | -2.88% | 174.4만 |
|---|
| 2026.04.02 | ₩128,688 | ₩134,731 | ₩128,688 | ₩132,223 | +2.75% | 133.2만 |
|---|
| 2026.04.01 | ₩131,623 | ₩133,344 | ₩129,649 | ₩131,583 | -0.03% | 218.6만 |
|---|
| 2026.03.31 | ₩125,673 | ₩130,862 | ₩125,444 | ₩129,729 | +3.23% | 324.8만 |
|---|
| 2026.03.30 | ₩123,379 | ₩125,233 | ₩122,085 | ₩123,672 | +0.24% | 174.7만 |
|---|
| 2026.03.27 | ₩124,286 | ₩127,141 | ₩122,845 | ₩123,406 | -0.71% | 110.3만 |
|---|
| 2026.03.26 | ₩124,966 | ₩126,874 | ₩124,126 | ₩124,339 | -0.50% | 170.3만 |
|---|
| 2026.03.25 | ₩128,781 | ₩129,889 | ₩123,507 | ₩125,780 | -2.33% | 248.4만 |
|---|
| 2026.03.24 | ₩128,275 | ₩129,975 | ₩127,287 | ₩127,421 | -0.67% | 152.9만 |
|---|
| 2026.03.23 | ₩129,208 | ₩131,796 | ₩128,248 | ₩128,902 | -0.24% | 136.7만 |
|---|
| 2026.03.20 | ₩130,689 | ₩132,036 | ₩126,554 | ₩127,768 | -2.24% | 338.1만 |
|---|
| 2026.03.19 | ₩129,982 | ₩133,497 | ₩129,955 | ₩132,450 | +1.90% | 148.9만 |
|---|
| 2026.03.18 | ₩132,236 | ₩132,757 | ₩129,742 | ₩130,876 | -1.03% | 221만 |
|---|
| 2026.03.17 | ₩130,889 | ₩134,077 | ₩129,528 | ₩132,236 | +1.03% | 186.5만 |
|---|
| 2026.03.16 | ₩128,861 | ₩132,922 | ₩128,861 | ₩132,063 | +2.48% | 154.2만 |
|---|
| 2026.03.13 | ₩128,648 | ₩132,183 | ₩126,287 | ₩126,540 | -1.64% | 146.6만 |
|---|
| 2026.03.12 | ₩131,183 | ₩132,290 | ₩126,781 | ₩126,821 | -3.33% | 225.5만 |
|---|
| 2026.03.11 | ₩130,983 | ₩133,584 | ₩128,755 | ₩132,850 | +1.43% | 229.4만 |
|---|
| 2026.03.10 | ₩133,050 | ₩135,238 | ₩131,663 | ₩131,876 | -0.88% | 210.4만 |
|---|
| 2026.03.09 | ₩131,970 | ₩133,264 | ₩130,235 | ₩133,117 | +0.87% | 149.8만 |
|---|
| 2026.03.06 | ₩130,956 | ₩133,504 | ₩129,809 | ₩131,263 | +0.23% | 160.1만 |
|---|
| 2026.03.05 | ₩133,984 | ₩134,818 | ₩130,983 | ₩132,917 | -0.80% | 170.5만 |
|---|
| 2026.03.04 | ₩135,185 | ₩136,065 | ₩133,891 | ₩134,984 | -0.15% | 156.8만 |
|---|
| 2026.03.03 | ₩132,036 | ₩136,545 | ₩130,209 | ₩134,051 | +1.53% | 187.5만 |
|---|
| 2026.03.02 | ₩135,398 | ₩136,518 | ₩130,436 | ₩135,558 | +0.12% | 247.5만 |
|---|
| 2026.02.27 | ₩136,198 | ₩139,153 | ₩134,091 | ₩136,092 | -0.08% | 1030.8만 |
|---|
| 2026.02.26 | ₩127,354 | ₩138,840 | ₩127,061 | ₩136,265 | +7.00% | 199.4만 |
|---|
| 2026.02.25 | ₩141,267 | ₩143,335 | ₩136,572 | ₩137,719 | -2.51% | 282.3만 |
|---|
| 2026.02.24 | ₩138,319 | ₩140,467 | ₩137,772 | ₩139,840 | +1.10% | 195만 |
|---|
| 2026.02.23 | ₩135,851 | ₩138,506 | ₩134,704 | ₩138,319 | +1.82% | 167만 |
|---|
| 2026.02.20 | ₩137,025 | ₩137,159 | ₩133,664 | ₩135,838 | -0.87% | 169.4만 |
|---|
| 2026.02.19 | ₩132,837 | ₩138,319 | ₩131,236 | ₩137,052 | +3.17% | 180.1만 |
|---|
| 2026.02.18 | ₩134,197 | ₩135,438 | ₩131,676 | ₩133,117 | -0.81% | 159.5만 |
|---|
| 2026.02.17 | ₩129,128 | ₩134,224 | ₩128,054 | ₩134,211 | +3.94% | 148.4만 |
|---|
| 2026.02.13 | ₩130,516 | ₩132,076 | ₩128,021 | ₩128,475 | -1.56% | 158.5만 |
|---|
| 2026.02.12 | ₩131,596 | ₩131,783 | ₩129,555 | ₩129,835 | -1.34% | 155.3만 |
|---|
| 2026.02.11 | ₩128,915 | ₩131,276 | ₩125,113 | ₩130,716 | +1.40% | 232만 |
|---|
| 2026.02.10 | ₩129,262 | ₩129,875 | ₩126,660 | ₩128,034 | -0.95% | 166.8만 |
|---|
| 2026.02.09 | ₩129,755 | ₩130,476 | ₩127,901 | ₩129,048 | -0.54% | 147.1만 |
|---|
| 2026.02.06 | ₩130,062 | ₩132,837 | ₩128,635 | ₩130,049 | -0.01% | 213.5만 |
|---|
| 2026.02.05 | ₩128,261 | ₩130,716 | ₩127,407 | ₩128,261 | 0.00% | 188.2만 |
|---|
| 2026.02.04 | ₩128,648 | ₩129,502 | ₩124,086 | ₩128,741 | +0.07% | 244.7만 |
|---|
| 2026.02.03 | ₩130,676 | ₩131,583 | ₩126,587 | ₩128,021 | -2.03% | 241.7만 |
|---|
| 2026.02.02 | ₩128,755 | ₩130,062 | ₩127,127 | ₩129,609 | +0.66% | 254만 |
|---|
| 2026.01.30 | ₩130,742 | ₩132,717 | ₩128,902 | ₩129,328 | -1.08% | 209.1만 |
|---|
| 2026.01.29 | ₩129,388 | ₩133,637 | ₩129,102 | ₩130,996 | +1.24% | 247.8만 |
|---|
| 2026.01.28 | ₩132,116 | ₩133,797 | ₩129,022 | ₩129,835 | -1.73% | 313.4만 |
|---|
| 2026.01.27 | ₩130,909 | ₩135,972 | ₩130,396 | ₩133,157 | +1.72% | 356.7만 |
|---|
| 2026.01.26 | ₩124,726 | ₩132,743 | ₩123,392 | ₩130,436 | +4.58% | 1017.8만 |
|---|
| 2026.01.23 | ₩157,942 | ₩160,917 | ₩156,862 | ₩156,915 | -0.65% | 252.2만 |
|---|
| 2026.01.22 | ₩157,895 | ₩160,783 | ₩155,474 | ₩158,489 | +0.38% | 318.9만 |
|---|
| 2026.01.21 | ₩154,207 | ₩157,982 | ₩153,146 | ₩156,781 | +1.67% | 387.6만 |
|---|
| 2026.01.20 | ₩158,195 | ₩159,743 | ₩152,019 | ₩155,034 | -2.00% | 531.1만 |
|---|
| 2026.01.16 | ₩166,013 | ₩166,066 | ₩159,556 | ₩160,450 | -3.35% | 479.9만 |
|---|
| 2026.01.15 | ₩161,010 | ₩165,626 | ₩161,010 | ₩164,438 | +2.13% | 296.9만 |
|---|
| 2026.01.14 | ₩159,836 | ₩162,904 | ₩157,609 | ₩161,704 | +1.17% | 369.2만 |
|---|
| 2026.01.13 | ₩157,622 | ₩161,811 | ₩157,108 | ₩160,010 | +1.51% | 388.2만 |
|---|
| 2026.01.12 | ₩155,834 | ₩158,049 | ₩151,179 | ₩156,301 | +0.30% | 618만 |
|---|
| 2026.01.09 | ₩160,076 | ₩162,231 | ₩146,430 | ₩158,262 | -1.13% | 2079.4만 |
|---|
| 2026.01.08 | ₩127,007 | ₩149,978 | ₩126,082 | ₩143,255 | +12.79% | 1360.7만 |
|---|
| 2026.01.07 | ₩107,985 | ₩140,067 | ₩106,638 | ₩137,012 | +26.88% | 1485.5만 |
|---|
| 2026.01.06 | ₩104,730 | ₩107,241 | ₩103,730 | ₩106,518 | +1.71% | 222.5만 |
|---|
| 2026.01.05 | ₩104,637 | ₩105,304 | ₩101,755 | ₩104,490 | -0.14% | 327.9만 |
|---|
| 2026.01.02 | ₩107,104 | ₩107,351 | ₩103,863 | ₩105,410 | -1.58% | 138.2만 |
|---|
| 2025.12.31 | ₩106,291 | ₩107,118 | ₩105,991 | ₩106,251 | -0.04% | 84.5만 |
|---|
| 2025.12.30 | ₩106,958 | ₩107,385 | ₩105,344 | ₩106,277 | -0.64% | 126.7만 |
|---|
| 2025.12.29 | ₩106,731 | ₩107,952 | ₩106,451 | ₩107,411 | +0.64% | 203.5만 |
|---|
| 2025.12.26 | ₩108,345 | ₩108,820 | ₩106,731 | ₩107,718 | -0.58% | 111.4만 |
|---|
| 2025.12.24 | ₩107,398 | ₩109,346 | ₩106,731 | ₩108,305 | +0.84% | 140만 |
|---|
| 2025.12.23 | ₩107,478 | ₩108,999 | ₩106,598 | ₩107,078 | -0.37% | 110.6만 |
|---|
| 2025.12.22 | ₩104,583 | ₩108,879 | ₩104,583 | ₩107,491 | +2.78% | 181.5만 |
|---|
| 2025.12.19 | ₩103,463 | ₩105,517 | ₩101,982 | ₩105,090 | +1.57% | 631.4만 |
|---|
| 2025.12.18 | ₩102,436 | ₩103,657 | ₩98,981 | ₩101,328 | -1.08% | 296.8만 |
|---|
| 2025.12.17 | ₩103,329 | ₩103,823 | ₩101,142 | ₩102,369 | -0.93% | 284.3만 |
|---|
| 2025.12.16 | ₩101,502 | ₩104,597 | ₩97,380 | ₩103,463 | +1.93% | 449.8만 |
|---|
| 2025.12.15 | ₩104,623 | ₩106,651 | ₩104,276 | ₩105,384 | +0.73% | 318.7만 |
|---|
| 2025.12.12 | ₩105,184 | ₩107,305 | ₩104,116 | ₩105,277 | +0.09% | 224만 |
|---|
| 2025.12.11 | ₩104,450 | ₩106,184 | ₩103,436 | ₩104,730 | +0.27% | 202.4만 |
|---|
| 2025.12.10 | ₩104,597 | ₩106,558 | ₩103,803 | ₩103,890 | -0.68% | 232.8만 |
|---|
| 2025.12.09 | ₩106,171 | ₩106,704 | ₩103,129 | ₩103,796 | -2.24% | 226.5만 |
|---|
| 2025.12.08 | ₩106,718 | ₩108,701 | ₩104,943 | ₩106,798 | +0.07% | 253.3만 |
|---|
| 2025.12.05 | ₩104,690 | ₩106,471 | ₩103,903 | ₩106,237 | +1.48% | 171.3만 |
|---|
| 2025.12.04 | ₩103,316 | ₩105,464 | ₩102,089 | ₩104,690 | +1.33% | 213.3만 |
|---|
| 2025.12.03 | ₩100,781 | ₩105,477 | ₩99,407 | ₩103,636 | +2.83% | 310.1만 |
|---|
| 2025.12.02 | ₩100,715 | ₩103,009 | ₩100,008 | ₩100,461 | -0.25% | 149.3만 |
|---|
| 2025.12.01 | ₩102,796 | ₩103,149 | ₩100,194 | ₩101,115 | -1.64% | 168.7만 |
|---|
| 2025.11.28 | ₩103,623 | ₩104,023 | ₩102,182 | ₩103,730 | +0.10% | 85만 |
|---|
| 2025.11.26 | ₩101,542 | ₩104,270 | ₩100,915 | ₩103,489 | +1.92% | 149.8만 |
|---|
| 2025.11.25 | ₩98,260 | ₩101,929 | ₩97,967 | ₩101,809 | +3.61% | 205.1만 |
|---|
| 2025.11.24 | ₩95,059 | ₩98,687 | ₩94,912 | ₩98,260 | +3.37% | 273.2만 |
|---|
| 2025.11.21 | ₩93,471 | ₩96,006 | ₩92,711 | ₩94,538 | +1.14% | 194.2만 |
|---|
| 2025.11.20 | ₩95,579 | ₩97,006 | ₩93,044 | ₩93,218 | -2.47% | 235.2만 |
|---|
| 2025.11.19 | ₩93,451 | ₩95,539 | ₩93,178 | ₩94,085 | +0.68% | 201만 |
|---|
| 2025.11.18 | ₩92,004 | ₩94,605 | ₩90,523 | ₩94,152 | +2.33% | 262.7만 |
|---|
| 2025.11.17 | ₩90,243 | ₩92,718 | ₩89,742 | ₩92,231 | +2.20% | 271.4만 |
|---|
| 2025.11.14 | ₩85,161 | ₩92,071 | ₩84,707 | ₩90,376 | +6.12% | 395.9만 |
|---|
| 2025.11.13 | ₩87,408 | ₩88,189 | ₩85,307 | ₩85,881 | -1.75% | 266.3만 |
|---|
| 2025.11.12 | ₩85,441 | ₩88,042 | ₩84,720 | ₩87,815 | +2.78% | 276.8만 |
|---|
| 2025.11.11 | ₩83,093 | ₩85,721 | ₩83,093 | ₩85,481 | +2.87% | 203.3만 |
|---|
| 2025.11.10 | ₩82,359 | ₩84,214 | ₩82,039 | ₩83,680 | +1.60% | 352.3만 |
|---|
| 2025.11.07 | ₩81,185 | ₩81,906 | ₩78,590 | ₩81,386 | +0.25% | 272.4만 |
|---|
| 2025.11.06 | ₩79,678 | ₩84,240 | ₩79,238 | ₩81,879 | +2.76% | 285.1만 |
|---|
| 2025.11.05 | ₩78,077 | ₩80,038 | ₩77,370 | ₩79,158 | +1.38% | 239.6만 |
|---|
| 2025.11.04 | ₩77,357 | ₩79,611 | ₩77,023 | ₩78,131 | +1.00% | 211.9만 |
|---|
| 2025.11.03 | ₩78,611 | ₩79,291 | ₩75,583 | ₩79,144 | +0.68% | 254.5만 |
|---|
| 2025.10.31 | ₩78,651 | ₩79,691 | ₩77,744 | ₩78,491 | -0.20% | 237.8만 |
|---|
| 2025.10.30 | ₩77,143 | ₩80,145 | ₩76,477 | ₩78,531 | +1.80% | 219.1만 |
|---|
| 2025.10.29 | ₩77,624 | ₩78,504 | ₩76,336 | ₩77,397 | -0.29% | 164.1만 |
|---|
| 2025.10.28 | ₩77,184 | ₩78,244 | ₩76,743 | ₩77,597 | +0.54% | 191.5만 |
|---|
| 2025.10.27 | ₩74,075 | ₩78,197 | ₩73,902 | ₩77,357 | +4.43% | 362.9만 |
|---|
| 2025.10.24 | ₩72,034 | ₩73,795 | ₩71,588 | ₩72,675 | +0.89% | 197.3만 |
|---|
| 2025.10.23 | ₩70,901 | ₩72,141 | ₩70,007 | ₩71,287 | +0.55% | 186.8만 |
|---|
| 2025.10.22 | ₩71,367 | ₩72,688 | ₩70,193 | ₩70,674 | -0.97% | 185.3만 |
|---|
| 2025.10.21 | ₩73,048 | ₩73,635 | ₩70,927 | ₩71,354 | -2.32% | 160.6만 |
|---|
| 2025.10.20 | ₩73,368 | ₩73,742 | ₩71,327 | ₩72,048 | -1.80% | 213.6만 |
|---|
| 2025.10.17 | ₩70,380 | ₩74,902 | ₩69,900 | ₩72,168 | +2.54% | 458.6만 |
|---|
| 2025.10.16 | ₩66,699 | ₩68,966 | ₩65,431 | ₩66,272 | -0.64% | 177.5만 |
|---|
| 2025.10.15 | ₩63,537 | ₩66,472 | ₩63,297 | ₩66,112 | +4.05% | 230만 |
|---|
| 2025.10.14 | ₩64,738 | ₩65,058 | ₩63,364 | ₩63,364 | -2.12% | 211.4만 |
|---|
| 2025.10.13 | ₩64,351 | ₩65,359 | ₩64,031 | ₩65,031 | +1.06% | 145.6만 |
|---|
| 2025.10.10 | ₩63,550 | ₩65,498 | ₩63,070 | ₩64,351 | +1.26% | 249.2만 |
|---|