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 | ₩248,524 | ₩258,531 | ₩246,333 | ₩253,535 | +2.02% | 221만 |
| 2026.10.08 | ₩265,225 | ₩266,735 | ₩241,149 | ₩251,343 | -5.23% | 485.7만 |
| 2026.10.07 | ₩264,784 | ₩271,892 | ₩262,206 | ₩268,378 | +1.36% | 118.5만 |
| 2026.10.06 | ₩278,666 | ₩278,666 | ₩260,536 | ₩267,042 | -4.17% | 163.2만 |
| 2026.10.05 | ₩277,477 | ₩280,938 | ₩269,661 | ₩277,477 | 0.00% | 142.4만 |
| 2026.10.02 | ₩275,086 | ₩279,000 | ₩272,654 | ₩276,088 | +0.36% | 157만 |
| 2026.10.01 | ₩272,560 | ₩281,753 | ₩271,572 | ₩275,086 | +0.93% | 210.4만 |
| 2026.09.30 | ₩274,538 | ₩280,296 | ₩271,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩274,244 |
| -0.11% |
| 184.5만 |
| 2026.09.29 | ₩269,100 | ₩273,843 | ₩267,216 | ₩273,202 | +1.52% | 172.2만 |
|---|
| 2026.09.28 | ₩272,520 | ₩273,870 | ₩268,525 | ₩269,541 | -1.09% | 181.5만 |
|---|
| 2026.09.25 | ₩267,937 | ₩282,594 | ₩264,504 | ₩273,856 | +2.21% | 252만 |
|---|
| 2026.09.24 | ₩254,056 | ₩268,926 | ₩253,641 | ₩267,029 | +5.11% | 406.2만 |
|---|
| 2026.09.23 | ₩258,264 | ₩262,814 | ₩252,586 | ₩254,844 | -1.32% | 212.5만 |
|---|
| 2026.09.22 | ₩255,939 | ₩260,910 | ₩255,485 | ₩257,676 | +0.68% | 188.2만 |
|---|
| 2026.09.21 | ₩257,336 | ₩260,442 | ₩254,617 | ₩257,543 | +0.08% | 188.9만 |
|---|
| 2026.09.18 | ₩263,208 | ₩263,341 | ₩251,424 | ₩255,124 | -3.07% | 593.8만 |
|---|
| 2026.09.17 | ₩265,252 | ₩269,915 | ₩260,268 | ₩263,128 | -0.80% | 182.1만 |
|---|
| 2026.09.16 | ₩273,683 | ₩274,097 | ₩258,638 | ₩261,765 | -4.35% | 303.7만 |
|---|
| 2026.09.15 | ₩276,542 | ₩276,569 | ₩267,537 | ₩273,709 | -1.02% | 126.9만 |
|---|
| 2026.09.14 | ₩271,892 | ₩275,967 | ₩267,443 | ₩274,043 | +0.79% | 127.4만 |
|---|
| 2026.09.11 | ₩273,870 | ₩275,713 | ₩264,294 | ₩272,253 | -0.59% | 137.9만 |
|---|
| 2026.09.10 | ₩275,032 | ₩277,691 | ₩270,676 | ₩271,692 | -1.21% | 81만 |
|---|
| 2026.09.09 | ₩275,246 | ₩284,585 | ₩273,175 | ₩277,477 | +0.81% | 122.7만 |
|---|
| 2026.09.08 | ₩277,998 | ₩284,585 | ₩275,633 | ₩276,996 | -0.36% | 239만 |
|---|
| 2026.09.04 | ₩279,254 | ₩282,915 | ₩277,210 | ₩280,604 | +0.48% | 88.5만 |
|---|
| 2026.09.03 | ₩276,622 | ₩283,329 | ₩276,622 | ₩281,739 | +1.85% | 111.9만 |
|---|
| 2026.09.02 | ₩282,394 | ₩283,129 | ₩274,190 | ₩279,548 | -1.01% | 133만 |
|---|
| 2026.09.01 | ₩273,415 | ₩280,918 | ₩270,610 | ₩280,403 | +2.56% | 183만 |
|---|
| 2026.08.31 | ₩274,083 | ₩276,595 | ₩267,924 | ₩274,658 | +0.21% | 226.9만 |
|---|
| 2026.08.28 | ₩295,942 | ₩295,942 | ₩274,992 | ₩277,744 | -6.15% | 200.5만 |
|---|
| 2026.08.27 | ₩293,243 | ₩299,696 | ₩288,767 | ₩295,474 | +0.76% | 335.9만 |
|---|
| 2026.08.26 | ₩279,668 | ₩291,666 | ₩265,765 | ₩287,845 | +2.92% | 352.4만 |
|---|
| 2026.08.25 | ₩286,282 | ₩288,914 | ₩280,082 | ₩282,421 | -1.35% | 137.7만 |
|---|
| 2026.08.24 | ₩279,855 | ₩283,182 | ₩274,417 | ₩282,688 | +1.01% | 159.8만 |
|---|
| 2026.08.21 | ₩283,329 | ₩284,238 | ₩276,235 | ₩279,855 | -1.23% | 212.4만 |
|---|
| 2026.08.20 | ₩283,596 | ₩285,571 | ₩277,931 | ₩282,895 | -0.25% | 156.3만 |
|---|
| 2026.08.19 | ₩292,388 | ₩294,392 | ₩283,583 | ₩286,803 | -1.91% | 130.8만 |
|---|
| 2026.08.18 | ₩279,441 | ₩289,555 | ₩279,361 | ₩288,593 | +3.28% | 165.2만 |
|---|
| 2026.08.17 | ₩272,587 | ₩288,553 | ₩271,465 | ₩283,249 | +3.91% | 244만 |
|---|
| 2026.08.14 | ₩269,220 | ₩272,560 | ₩265,733 | ₩272,173 | +1.10% | 78.4만 |
|---|
| 2026.08.13 | ₩276,368 | ₩276,368 | ₩268,579 | ₩269,888 | -2.34% | 98.7만 |
|---|
| 2026.08.12 | ₩276,555 | ₩278,559 | ₩272,226 | ₩274,244 | -0.84% | 117.6만 |
|---|
| 2026.08.11 | ₩276,916 | ₩278,239 | ₩269,902 | ₩274,631 | -0.83% | 168.1만 |
|---|
| 2026.08.10 | ₩274,832 | ₩278,921 | ₩272,159 | ₩276,528 | +0.62% | 210.1만 |
|---|
| 2026.08.07 | ₩268,312 | ₩275,099 | ₩262,526 | ₩274,097 | +2.16% | 166.5만 |
|---|
| 2026.08.06 | ₩264,170 | ₩271,224 | ₩261,097 | ₩264,290 | +0.05% | 174.8만 |
|---|
| 2026.08.05 | ₩259,266 | ₩264,938 | ₩257,276 | ₩263,609 | +1.67% | 195.3만 |
|---|
| 2026.08.04 | ₩245,211 | ₩259,300 | ₩241,857 | ₩258,478 | +5.41% | 161.4만 |
|---|
| 2026.08.03 | ₩246,413 | ₩248,845 | ₩240,681 | ₩243,768 | -1.07% | 182.7만 |
|---|
| 2026.07.31 | ₩256,527 | ₩256,527 | ₩248,711 | ₩250,555 | -2.33% | 149.2만 |
|---|
| 2026.07.30 | ₩245,465 | ₩257,549 | ₩243,167 | ₩256,754 | +4.60% | 180.7만 |
|---|
| 2026.07.29 | ₩246,119 | ₩247,228 | ₩237,916 | ₩241,724 | -1.79% | 229.9만 |
|---|
| 2026.07.28 | ₩249,313 | ₩252,092 | ₩242,485 | ₩245,652 | -1.47% | 240.1만 |
|---|
| 2026.07.27 | ₩252,399 | ₩259,948 | ₩249,820 | ₩251,277 | -0.44% | 142.6만 |
|---|
| 2026.07.24 | ₩252,826 | ₩254,523 | ₩248,360 | ₩252,826 | 0.00% | 128.8만 |
|---|
| 2026.07.23 | ₩243,982 | ₩258,572 | ₩240,494 | ₩252,185 | +3.36% | 228.3만 |
|---|
| 2026.07.22 | ₩241,376 | ₩247,709 | ₩240,641 | ₩244,543 | +1.31% | 88.9만 |
|---|
| 2026.07.21 | ₩242,165 | ₩246,173 | ₩239,679 | ₩244,890 | +1.13% | 230만 |
|---|
| 2026.07.20 | ₩249,366 | ₩253,655 | ₩240,708 | ₩241,015 | -3.35% | 253.9만 |
|---|
| 2026.07.17 | ₩236,312 | ₩249,393 | ₩235,150 | ₩248,725 | +5.25% | 183.2만 |
|---|
| 2026.07.16 | ₩245,251 | ₩246,988 | ₩236,727 | ₩239,399 | -2.39% | 172.5만 |
|---|
| 2026.07.15 | ₩244,663 | ₩248,471 | ₩242,058 | ₩246,427 | +0.72% | 153.8만 |
|---|
| 2026.07.14 | ₩249,313 | ₩252,105 | ₩245,732 | ₩247,135 | -0.87% | 312.3만 |
|---|
| 2026.07.13 | ₩244,209 | ₩248,508 | ₩240,628 | ₩245,772 | +0.64% | 170.6만 |
|---|
| 2026.07.10 | ₩256,821 | ₩256,968 | ₩246,894 | ₩249,687 | -2.78% | 135.5만 |
|---|
| 2026.07.09 | ₩253,922 | ₩258,966 | ₩253,909 | ₩255,365 | +0.57% | 161만 |
|---|
| 2026.07.08 | ₩253,855 | ₩258,505 | ₩249,553 | ₩253,548 | -0.12% | 198.3만 |
|---|
| 2026.07.07 | ₩253,388 | ₩257,757 | ₩249,259 | ₩254,470 | +0.43% | 189.4만 |
|---|
| 2026.07.06 | ₩256,861 | ₩258,785 | ₩252,092 | ₩253,842 | -1.18% | 239.8만 |
|---|
| 2026.07.02 | ₩251,677 | ₩253,164 | ₩246,220 | ₩252,840 | +0.46% | 318.9만 |
|---|
| 2026.07.01 | ₩247,829 | ₩251,798 | ₩244,262 | ₩250,528 | +1.09% | 207.9만 |
|---|
| 2026.06.30 | ₩253,227 | ₩257,990 | ₩246,614 | ₩250,221 | -1.19% | 400.1만 |
|---|
| 2026.06.29 | ₩243,514 | ₩257,596 | ₩242,499 | ₩257,356 | +5.68% | 531.5만 |
|---|
| 2026.06.26 | ₩234,068 | ₩244,984 | ₩232,825 | ₩243,273 | +3.93% | 954.4만 |
|---|
| 2026.06.25 | ₩228,390 | ₩246,360 | ₩224,715 | ₩238,049 | +4.23% | 550.8만 |
|---|
| 2026.06.24 | ₩227,802 | ₩228,002 | ₩222,364 | ₩226,826 | -0.43% | 362.7만 |
|---|
| 2026.06.23 | ₩218,182 | ₩228,804 | ₩217,848 | ₩226,479 | +3.80% | 312.4만 |
|---|
| 2026.06.22 | ₩216,873 | ₩222,905 | ₩216,645 | ₩221,535 | +2.15% | 312.9만 |
|---|
| 2026.06.18 | ₩214,648 | ₩220,159 | ₩211,635 | ₩217,768 | +1.45% | 470.3만 |
|---|
| 2026.06.17 | ₩209,431 | ₩215,957 | ₩209,022 | ₩210,793 | +0.65% | 222.7만 |
|---|
| 2026.06.16 | ₩211,475 | ₩212,036 | ₩205,676 | ₩209,203 | -1.07% | 252.4만 |
|---|
| 2026.06.15 | ₩207,092 | ₩214,327 | ₩204,267 | ₩213,853 | +3.26% | 213.2만 |
|---|
| 2026.06.12 | ₩200,946 | ₩206,745 | ₩199,971 | ₩205,583 | +2.31% | 158.1만 |
|---|
| 2026.06.11 | ₩193,231 | ₩200,880 | ₩191,685 | ₩199,383 | +3.18% | 220.2만 |
|---|
| 2026.06.10 | ₩198,916 | ₩199,129 | ₩188,975 | ₩192,649 | -3.15% | 328.3만 |
|---|
| 2026.06.09 | ₩200,719 | ₩202,416 | ₩195,696 | ₩199,811 | -0.45% | 276.7만 |
|---|
| 2026.06.08 | ₩200,546 | ₩203,218 | ₩196,952 | ₩198,395 | -1.07% | 273.5만 |
|---|
| 2026.06.05 | ₩205,315 | ₩207,046 | ₩197,940 | ₩199,383 | -2.89% | 214만 |
|---|
| 2026.06.04 | ₩208,796 | ₩212,884 | ₩206,558 | ₩208,014 | -0.37% | 260.9만 |
|---|
| 2026.06.03 | ₩202,510 | ₩209,591 | ₩202,443 | ₩208,415 | +2.92% | 200.8만 |
|---|
| 2026.06.02 | ₩215,416 | ₩217,460 | ₩202,141 | ₩202,162 | -6.15% | 375만 |
|---|
| 2026.06.01 | ₩213,706 | ₩222,457 | ₩205,930 | ₩218,690 | +2.33% | 673.1만 |
|---|
| 2026.05.29 | ₩207,974 | ₩211,274 | ₩204,654 | ₩210,406 | +1.17% | 666만 |
|---|
| 2026.05.28 | ₩205,048 | ₩208,268 | ₩199,210 | ₩206,598 | +0.76% | 265.1만 |
|---|
| 2026.05.27 | ₩205,342 | ₩208,112 | ₩201,681 | ₩204,420 | -0.45% | 288만 |
|---|
| 2026.05.26 | ₩204,581 | ₩207,092 | ₩203,391 | ₩206,945 | +1.16% | 239.3만 |
|---|
| 2026.05.22 | ₩206,317 | ₩208,756 | ₩202,336 | ₩202,496 | -1.85% | 193.3만 |
|---|
| 2026.05.21 | ₩200,853 | ₩206,705 | ₩200,703 | ₩205,396 | +2.26% | 184.6만 |
|---|
| 2026.05.20 | ₩200,065 | ₩205,155 | ₩197,767 | ₩200,853 | +0.39% | 240.2만 |
|---|
| 2026.05.19 | ₩193,104 | ₩197,646 | ₩189,443 | ₩196,805 | +1.92% | 199.6만 |
|---|
| 2026.05.18 | ₩193,772 | ₩196,284 | ₩188,387 | ₩192,890 | -0.46% | 234.5만 |
|---|
| 2026.05.15 | ₩197,526 | ₩198,882 | ₩188,721 | ₩194,613 | -1.47% | 247.6만 |
|---|
| 2026.05.14 | ₩200,412 | ₩201,467 | ₩195,736 | ₩199,704 | -0.35% | 180.5만 |
|---|
| 2026.05.13 | ₩196,257 | ₩200,813 | ₩194,076 | ₩200,332 | +2.08% | 184.4만 |
|---|
| 2026.05.12 | ₩192,396 | ₩195,215 | ₩188,628 | ₩194,694 | +1.19% | 142.3만 |
|---|
| 2026.05.11 | ₩190,472 | ₩194,426 | ₩189,156 | ₩192,596 | +1.12% | 164.1만 |
|---|
| 2026.05.08 | ₩190,472 | ₩193,211 | ₩187,759 | ₩189,470 | -0.53% | 251.4만 |
|---|
| 2026.05.07 | ₩198,809 | ₩200,125 | ₩189,830 | ₩190,405 | -4.23% | 317.5만 |
|---|
| 2026.05.06 | ₩196,030 | ₩202,323 | ₩194,119 | ₩201,842 | +2.96% | 294.6만 |
|---|
| 2026.05.05 | ₩198,622 | ₩200,238 | ₩192,743 | ₩196,684 | -0.98% | 332.2만 |
|---|
| 2026.05.04 | ₩188,588 | ₩198,081 | ₩188,320 | ₩197,606 | +4.78% | 247.1만 |
|---|
| 2026.05.01 | ₩191,727 | ₩199,477 | ₩186,236 | ₩186,356 | -2.80% | 258.4만 |
|---|
| 2026.04.30 | ₩188,962 | ₩192,783 | ₩185,381 | ₩192,556 | +1.90% | 231.4만 |
|---|
| 2026.04.29 | ₩191,100 | ₩192,596 | ₩186,757 | ₩187,786 | -1.73% | 279.1만 |
|---|
| 2026.04.28 | ₩195,362 | ₩200,412 | ₩189,202 | ₩193,504 | -0.95% | 558.5만 |
|---|
| 2026.04.27 | ₩183,270 | ₩183,377 | ₩175,053 | ₩175,922 | -4.01% | 481.7만 |
|---|
| 2026.04.24 | ₩179,810 | ₩184,967 | ₩176,363 | ₩180,772 | +0.53% | 350.1만 |
|---|
| 2026.04.23 | ₩189,443 | ₩192,315 | ₩177,765 | ₩179,676 | -5.16% | 427.5만 |
|---|
| 2026.04.22 | ₩199,971 | ₩199,984 | ₩188,387 | ₩189,055 | -5.46% | 373.2만 |
|---|
| 2026.04.21 | ₩196,404 | ₩199,557 | ₩191,287 | ₩198,942 | +1.29% | 282.8만 |
|---|
| 2026.04.20 | ₩202,884 | ₩205,088 | ₩195,295 | ₩195,375 | -3.70% | 349.6만 |
|---|
| 2026.04.17 | ₩199,717 | ₩201,928 | ₩194,426 | ₩198,582 | -0.57% | 476만 |
|---|
| 2026.04.16 | ₩203,819 | ₩208,028 | ₩196,805 | ₩199,437 | -2.15% | 570.2만 |
|---|
| 2026.04.15 | ₩199,757 | ₩207,106 | ₩197,245 | ₩203,806 | +2.03% | 1193.9만 |
|---|
| 2026.04.14 | ₩182,375 | ₩197,740 | ₩179,917 | ₩196,417 | +7.70% | 820.2만 |
|---|
| 2026.04.13 | ₩176,710 | ₩182,776 | ₩169,682 | ₩182,108 | +3.05% | 1472.1만 |
|---|
| 2026.04.10 | ₩129,640 | ₩129,900 | ₩126,433 | ₩128,838 | -0.62% | 198.5만 |
|---|
| 2026.04.09 | ₩129,266 | ₩130,936 | ₩126,527 | ₩128,558 | -0.55% | 128.3만 |
|---|
| 2026.04.08 | ₩132,259 | ₩132,272 | ₩127,996 | ₩129,266 | -2.26% | 120.3만 |
|---|
| 2026.04.07 | ₩127,609 | ₩128,745 | ₩125,592 | ₩128,651 | +0.82% | 103.5만 |
|---|
| 2026.04.06 | ₩131,190 | ₩131,911 | ₩126,974 | ₩127,409 | -2.88% | 174.4만 |
|---|
| 2026.04.02 | ₩128,892 | ₩134,944 | ₩128,892 | ₩132,432 | +2.75% | 133.2만 |
|---|
| 2026.04.01 | ₩131,831 | ₩133,555 | ₩129,854 | ₩131,791 | -0.03% | 218.6만 |
|---|
| 2026.03.31 | ₩125,872 | ₩131,069 | ₩125,642 | ₩129,934 | +3.23% | 324.8만 |
|---|
| 2026.03.30 | ₩123,574 | ₩125,431 | ₩122,278 | ₩123,868 | +0.24% | 174.7만 |
|---|
| 2026.03.27 | ₩124,483 | ₩127,342 | ₩123,040 | ₩123,601 | -0.71% | 110.3만 |
|---|
| 2026.03.26 | ₩125,164 | ₩127,075 | ₩124,322 | ₩124,536 | -0.50% | 170.3만 |
|---|
| 2026.03.25 | ₩128,985 | ₩130,094 | ₩123,702 | ₩125,979 | -2.33% | 248.4만 |
|---|
| 2026.03.24 | ₩128,477 | ₩130,181 | ₩127,489 | ₩127,622 | -0.67% | 152.9만 |
|---|
| 2026.03.23 | ₩129,413 | ₩132,005 | ₩128,451 | ₩129,105 | -0.24% | 136.7만 |
|---|
| 2026.03.20 | ₩130,896 | ₩132,245 | ₩126,754 | ₩127,970 | -2.24% | 338.1만 |
|---|
| 2026.03.19 | ₩130,188 | ₩133,708 | ₩130,161 | ₩132,659 | +1.90% | 148.9만 |
|---|
| 2026.03.18 | ₩132,446 | ₩132,967 | ₩129,947 | ₩131,083 | -1.03% | 221만 |
|---|
| 2026.03.17 | ₩131,096 | ₩134,289 | ₩129,733 | ₩132,446 | +1.03% | 186.5만 |
|---|
| 2026.03.16 | ₩129,065 | ₩133,132 | ₩129,065 | ₩132,272 | +2.48% | 154.2만 |
|---|
| 2026.03.13 | ₩128,852 | ₩132,392 | ₩126,487 | ₩126,741 | -1.64% | 146.6만 |
|---|
| 2026.03.12 | ₩131,390 | ₩132,499 | ₩126,981 | ₩127,021 | -3.33% | 225.5만 |
|---|
| 2026.03.11 | ₩131,190 | ₩133,795 | ₩128,958 | ₩133,060 | +1.43% | 229.4만 |
|---|
| 2026.03.10 | ₩133,261 | ₩135,452 | ₩131,871 | ₩132,085 | -0.88% | 210.4만 |
|---|
| 2026.03.09 | ₩132,178 | ₩133,474 | ₩130,441 | ₩133,327 | +0.87% | 149.8만 |
|---|
| 2026.03.06 | ₩131,163 | ₩133,715 | ₩130,014 | ₩131,470 | +0.23% | 160.1만 |
|---|
| 2026.03.05 | ₩134,196 | ₩135,031 | ₩131,190 | ₩133,127 | -0.80% | 170.5만 |
|---|
| 2026.03.04 | ₩135,398 | ₩136,280 | ₩134,102 | ₩135,198 | -0.15% | 156.8만 |
|---|
| 2026.03.03 | ₩132,245 | ₩136,761 | ₩130,415 | ₩134,263 | +1.53% | 187.5만 |
|---|
| 2026.03.02 | ₩135,612 | ₩136,734 | ₩130,642 | ₩135,772 | +0.12% | 247.5만 |
|---|
| 2026.02.27 | ₩136,414 | ₩139,373 | ₩134,303 | ₩136,307 | -0.08% | 1030.8만 |
|---|
| 2026.02.26 | ₩127,556 | ₩139,059 | ₩127,262 | ₩136,481 | +7.00% | 199.4만 |
|---|
| 2026.02.25 | ₩141,491 | ₩143,562 | ₩136,788 | ₩137,937 | -2.51% | 282.3만 |
|---|
| 2026.02.24 | ₩138,538 | ₩140,689 | ₩137,990 | ₩140,061 | +1.10% | 195만 |
|---|
| 2026.02.23 | ₩136,066 | ₩138,725 | ₩134,917 | ₩138,538 | +1.82% | 167만 |
|---|
| 2026.02.20 | ₩137,242 | ₩137,376 | ₩133,875 | ₩136,053 | -0.87% | 169.4만 |
|---|
| 2026.02.19 | ₩133,047 | ₩138,538 | ₩131,444 | ₩137,269 | +3.17% | 180.1만 |
|---|
| 2026.02.18 | ₩134,410 | ₩135,652 | ₩131,884 | ₩133,327 | -0.81% | 159.5만 |
|---|
| 2026.02.17 | ₩129,333 | ₩134,436 | ₩128,257 | ₩134,423 | +3.94% | 148.4만 |
|---|
| 2026.02.13 | ₩130,722 | ₩132,285 | ₩128,224 | ₩128,678 | -1.56% | 158.5만 |
|---|
| 2026.02.12 | ₩131,804 | ₩131,991 | ₩129,760 | ₩130,041 | -1.34% | 155.3만 |
|---|
| 2026.02.11 | ₩129,119 | ₩131,484 | ₩125,311 | ₩130,922 | +1.40% | 232만 |
|---|
| 2026.02.10 | ₩129,466 | ₩130,081 | ₩126,861 | ₩128,237 | -0.95% | 166.8만 |
|---|
| 2026.02.09 | ₩129,960 | ₩130,682 | ₩128,103 | ₩129,252 | -0.54% | 147.1만 |
|---|
| 2026.02.06 | ₩130,268 | ₩133,047 | ₩128,838 | ₩130,254 | -0.01% | 213.5만 |
|---|
| 2026.02.05 | ₩128,464 | ₩130,922 | ₩127,609 | ₩128,464 | 0.00% | 188.2만 |
|---|
| 2026.02.04 | ₩128,852 | ₩129,707 | ₩124,282 | ₩128,945 | +0.07% | 244.7만 |
|---|
| 2026.02.03 | ₩130,882 | ₩131,791 | ₩126,787 | ₩128,224 | -2.03% | 241.7만 |
|---|
| 2026.02.02 | ₩128,958 | ₩130,268 | ₩127,328 | ₩129,814 | +0.66% | 254만 |
|---|
| 2026.01.30 | ₩130,949 | ₩132,927 | ₩129,105 | ₩129,533 | -1.08% | 209.1만 |
|---|
| 2026.01.29 | ₩129,593 | ₩133,848 | ₩129,306 | ₩131,203 | +1.24% | 247.8만 |
|---|
| 2026.01.28 | ₩132,325 | ₩134,009 | ₩129,226 | ₩130,041 | -1.73% | 313.4만 |
|---|
| 2026.01.27 | ₩131,116 | ₩136,187 | ₩130,602 | ₩133,368 | +1.72% | 356.7만 |
|---|
| 2026.01.26 | ₩124,923 | ₩132,953 | ₩123,587 | ₩130,642 | +4.58% | 1017.8만 |
|---|
| 2026.01.23 | ₩158,192 | ₩161,171 | ₩157,110 | ₩157,163 | -0.65% | 252.2만 |
|---|
| 2026.01.22 | ₩158,145 | ₩161,038 | ₩155,720 | ₩158,740 | +0.38% | 318.9만 |
|---|
| 2026.01.21 | ₩154,451 | ₩158,232 | ₩153,389 | ₩157,029 | +1.67% | 387.6만 |
|---|
| 2026.01.20 | ₩158,446 | ₩159,996 | ₩152,260 | ₩155,279 | -2.00% | 531.1만 |
|---|
| 2026.01.16 | ₩166,275 | ₩166,329 | ₩159,809 | ₩160,704 | -3.35% | 479.9만 |
|---|
| 2026.01.15 | ₩161,265 | ₩165,888 | ₩161,265 | ₩164,699 | +2.13% | 296.9만 |
|---|
| 2026.01.14 | ₩160,089 | ₩163,162 | ₩157,858 | ₩161,960 | +1.17% | 369.2만 |
|---|
| 2026.01.13 | ₩157,871 | ₩162,067 | ₩157,357 | ₩160,263 | +1.51% | 388.2만 |
|---|
| 2026.01.12 | ₩156,081 | ₩158,299 | ₩151,418 | ₩156,548 | +0.30% | 618만 |
|---|
| 2026.01.09 | ₩160,330 | ₩162,487 | ₩146,661 | ₩158,513 | -1.13% | 2079.4만 |
|---|
| 2026.01.08 | ₩127,208 | ₩150,215 | ₩126,281 | ₩143,482 | +12.79% | 1360.7만 |
|---|
| 2026.01.07 | ₩108,156 | ₩140,288 | ₩106,806 | ₩137,229 | +26.88% | 1485.5만 |
|---|
| 2026.01.06 | ₩104,896 | ₩107,410 | ₩103,894 | ₩106,686 | +1.71% | 222.5만 |
|---|
| 2026.01.05 | ₩104,802 | ₩105,470 | ₩101,916 | ₩104,655 | -0.14% | 327.9만 |
|---|
| 2026.01.02 | ₩107,274 | ₩107,521 | ₩104,027 | ₩105,577 | -1.58% | 138.2만 |
|---|
| 2025.12.31 | ₩106,459 | ₩107,287 | ₩106,158 | ₩106,419 | -0.04% | 84.5만 |
|---|
| 2025.12.30 | ₩107,127 | ₩107,554 | ₩105,510 | ₩106,445 | -0.64% | 126.7만 |
|---|
| 2025.12.29 | ₩106,900 | ₩108,122 | ₩106,619 | ₩107,581 | +0.64% | 203.5만 |
|---|
| 2025.12.26 | ₩108,516 | ₩108,992 | ₩106,900 | ₩107,888 | -0.58% | 111.4만 |
|---|
| 2025.12.24 | ₩107,568 | ₩109,518 | ₩106,900 | ₩108,476 | +0.84% | 140만 |
|---|
| 2025.12.23 | ₩107,648 | ₩109,171 | ₩106,766 | ₩107,247 | -0.37% | 110.6만 |
|---|
| 2025.12.22 | ₩104,749 | ₩109,051 | ₩104,749 | ₩107,661 | +2.78% | 181.5만 |
|---|
| 2025.12.19 | ₩103,626 | ₩105,684 | ₩102,143 | ₩105,256 | +1.57% | 631.4만 |
|---|
| 2025.12.18 | ₩102,598 | ₩103,821 | ₩99,137 | ₩101,489 | -1.08% | 296.8만 |
|---|
| 2025.12.17 | ₩103,493 | ₩103,987 | ₩101,302 | ₩102,531 | -0.93% | 284.3만 |
|---|
| 2025.12.16 | ₩101,662 | ₩104,762 | ₩97,534 | ₩103,626 | +1.93% | 449.8만 |
|---|
| 2025.12.15 | ₩104,789 | ₩106,820 | ₩104,441 | ₩105,550 | +0.73% | 318.7만 |
|---|
| 2025.12.12 | ₩105,350 | ₩107,474 | ₩104,281 | ₩105,443 | +0.09% | 224만 |
|---|
| 2025.12.11 | ₩104,615 | ₩106,352 | ₩103,600 | ₩104,896 | +0.27% | 202.4만 |
|---|
| 2025.12.10 | ₩104,762 | ₩106,726 | ₩103,967 | ₩104,054 | -0.68% | 232.8만 |
|---|
| 2025.12.09 | ₩106,339 | ₩106,873 | ₩103,292 | ₩103,960 | -2.24% | 226.5만 |
|---|
| 2025.12.08 | ₩106,886 | ₩108,873 | ₩105,109 | ₩106,967 | +0.07% | 253.3만 |
|---|
| 2025.12.05 | ₩104,856 | ₩106,639 | ₩104,067 | ₩106,405 | +1.48% | 171.3만 |
|---|
| 2025.12.04 | ₩103,479 | ₩105,630 | ₩102,250 | ₩104,856 | +1.33% | 213.3만 |
|---|
| 2025.12.03 | ₩100,941 | ₩105,644 | ₩99,565 | ₩103,800 | +2.83% | 310.1만 |
|---|
| 2025.12.02 | ₩100,874 | ₩103,172 | ₩100,166 | ₩100,620 | -0.25% | 149.3만 |
|---|
| 2025.12.01 | ₩102,958 | ₩103,312 | ₩100,353 | ₩101,275 | -1.64% | 168.7만 |
|---|
| 2025.11.28 | ₩103,787 | ₩104,188 | ₩102,344 | ₩103,894 | +0.10% | 85만 |
|---|
| 2025.11.26 | ₩101,702 | ₩104,435 | ₩101,074 | ₩103,653 | +1.92% | 149.8만 |
|---|
| 2025.11.25 | ₩98,416 | ₩102,090 | ₩98,122 | ₩101,970 | +3.61% | 205.1만 |
|---|
| 2025.11.24 | ₩95,209 | ₩98,843 | ₩95,062 | ₩98,416 | +3.37% | 273.2만 |
|---|
| 2025.11.21 | ₩93,619 | ₩96,158 | ₩92,858 | ₩94,688 | +1.14% | 194.2만 |
|---|
| 2025.11.20 | ₩95,730 | ₩97,160 | ₩93,192 | ₩93,365 | -2.47% | 235.2만 |
|---|
| 2025.11.19 | ₩93,599 | ₩95,690 | ₩93,325 | ₩94,234 | +0.68% | 201만 |
|---|
| 2025.11.18 | ₩92,149 | ₩94,755 | ₩90,666 | ₩94,301 | +2.33% | 262.7만 |
|---|
| 2025.11.17 | ₩90,386 | ₩92,864 | ₩89,883 | ₩92,377 | +2.20% | 271.4만 |
|---|
| 2025.11.14 | ₩85,295 | ₩92,216 | ₩84,841 | ₩90,519 | +6.12% | 395.9만 |
|---|
| 2025.11.13 | ₩87,547 | ₩88,328 | ₩85,442 | ₩86,017 | -1.75% | 266.3만 |
|---|
| 2025.11.12 | ₩85,576 | ₩88,181 | ₩84,854 | ₩87,954 | +2.78% | 276.8만 |
|---|
| 2025.11.11 | ₩83,224 | ₩85,857 | ₩83,224 | ₩85,616 | +2.87% | 203.3만 |
|---|
| 2025.11.10 | ₩82,490 | ₩84,347 | ₩82,169 | ₩83,812 | +1.60% | 352.3만 |
|---|
| 2025.11.07 | ₩81,314 | ₩82,035 | ₩78,714 | ₩81,514 | +0.25% | 272.4만 |
|---|
| 2025.11.06 | ₩79,804 | ₩84,373 | ₩79,363 | ₩82,009 | +2.76% | 285.1만 |
|---|
| 2025.11.05 | ₩78,201 | ₩80,165 | ₩77,493 | ₩79,283 | +1.38% | 239.6만 |
|---|
| 2025.11.04 | ₩77,479 | ₩79,737 | ₩77,145 | ₩78,254 | +1.00% | 211.9만 |
|---|
| 2025.11.03 | ₩78,735 | ₩79,417 | ₩75,702 | ₩79,270 | +0.68% | 254.5만 |
|---|
| 2025.10.31 | ₩78,775 | ₩79,817 | ₩77,867 | ₩78,615 | -0.20% | 237.8만 |
|---|
| 2025.10.30 | ₩77,266 | ₩80,272 | ₩76,597 | ₩78,655 | +1.80% | 219.1만 |
|---|
| 2025.10.29 | ₩77,746 | ₩78,628 | ₩76,457 | ₩77,519 | -0.29% | 164.1만 |
|---|
| 2025.10.28 | ₩77,306 | ₩78,368 | ₩76,865 | ₩77,720 | +0.54% | 191.5만 |
|---|
| 2025.10.27 | ₩74,193 | ₩78,321 | ₩74,019 | ₩77,479 | +4.43% | 362.9만 |
|---|
| 2025.10.24 | ₩72,148 | ₩73,912 | ₩71,701 | ₩72,790 | +0.89% | 197.3만 |
|---|
| 2025.10.23 | ₩71,013 | ₩72,255 | ₩70,117 | ₩71,400 | +0.55% | 186.8만 |
|---|
| 2025.10.22 | ₩71,480 | ₩72,803 | ₩70,305 | ₩70,786 | -0.97% | 185.3만 |
|---|
| 2025.10.21 | ₩73,164 | ₩73,752 | ₩71,039 | ₩71,467 | -2.32% | 160.6만 |
|---|
| 2025.10.20 | ₩73,484 | ₩73,859 | ₩71,440 | ₩72,162 | -1.80% | 213.6만 |
|---|
| 2025.10.17 | ₩70,492 | ₩75,021 | ₩70,011 | ₩72,282 | +2.54% | 458.6만 |
|---|
| 2025.10.16 | ₩66,804 | ₩69,075 | ₩65,535 | ₩66,376 | -0.64% | 177.5만 |
|---|
| 2025.10.15 | ₩63,637 | ₩66,577 | ₩63,397 | ₩66,216 | +4.05% | 230만 |
|---|
| 2025.10.14 | ₩64,840 | ₩65,161 | ₩63,464 | ₩63,464 | -2.12% | 211.4만 |
|---|
| 2025.10.13 | ₩64,453 | ₩65,463 | ₩64,132 | ₩65,134 | +1.06% | 145.6만 |
|---|
| 2025.10.10 | ₩63,651 | ₩65,602 | ₩63,170 | ₩64,453 | +1.26% | 249.2만 |
|---|