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 | ₩248,439 | ₩258,442 | ₩246,248 | ₩253,447 | +2.02% | 221만 |
| 2026.10.08 | ₩265,134 | ₩266,643 | ₩241,066 | ₩251,257 | -5.23% | 485.7만 |
| 2026.10.07 | ₩264,693 | ₩271,799 | ₩262,115 | ₩268,286 | +1.36% | 118.5만 |
| 2026.10.06 | ₩278,570 | ₩278,570 | ₩260,446 | ₩266,950 | -4.17% | 163.2만 |
| 2026.10.05 | ₩277,382 | ₩280,841 | ₩269,568 | ₩277,382 | 0.00% | 142.4만 |
| 2026.10.02 | ₩274,991 | ₩278,904 | ₩272,560 | ₩275,993 | +0.36% | 157만 |
| 2026.10.01 | ₩272,466 | ₩281,656 | ₩271,478 | ₩274,991 | +0.93% | 210.4만 |
| 2026.09.30 | ₩274,443 | ₩280,200 | ₩271,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩274,149 |
| -0.11% |
| 184.5만 |
| 2026.09.29 | ₩269,007 | ₩273,749 | ₩267,124 | ₩273,108 | +1.52% | 172.2만 |
|---|
| 2026.09.28 | ₩272,426 | ₩273,775 | ₩268,433 | ₩269,448 | -1.09% | 181.5만 |
|---|
| 2026.09.25 | ₩267,845 | ₩282,497 | ₩264,413 | ₩273,762 | +2.21% | 252만 |
|---|
| 2026.09.24 | ₩253,968 | ₩268,834 | ₩253,554 | ₩266,937 | +5.11% | 406.2만 |
|---|
| 2026.09.23 | ₩258,175 | ₩262,723 | ₩252,499 | ₩254,756 | -1.32% | 212.5만 |
|---|
| 2026.09.22 | ₩255,851 | ₩260,820 | ₩255,397 | ₩257,588 | +0.68% | 188.2만 |
|---|
| 2026.09.21 | ₩257,247 | ₩260,352 | ₩254,529 | ₩257,454 | +0.08% | 188.9만 |
|---|
| 2026.09.18 | ₩263,117 | ₩263,251 | ₩251,337 | ₩255,037 | -3.07% | 593.8만 |
|---|
| 2026.09.17 | ₩265,161 | ₩269,822 | ₩260,179 | ₩263,037 | -0.80% | 182.1만 |
|---|
| 2026.09.16 | ₩273,588 | ₩274,002 | ₩258,549 | ₩261,675 | -4.35% | 303.7만 |
|---|
| 2026.09.15 | ₩276,447 | ₩276,473 | ₩267,445 | ₩273,615 | -1.02% | 126.9만 |
|---|
| 2026.09.14 | ₩271,799 | ₩275,872 | ₩267,351 | ₩273,949 | +0.79% | 127.4만 |
|---|
| 2026.09.11 | ₩273,775 | ₩275,619 | ₩264,203 | ₩272,159 | -0.59% | 137.9만 |
|---|
| 2026.09.10 | ₩274,937 | ₩277,595 | ₩270,583 | ₩271,598 | -1.21% | 81만 |
|---|
| 2026.09.09 | ₩275,151 | ₩284,487 | ₩273,081 | ₩277,382 | +0.81% | 122.7만 |
|---|
| 2026.09.08 | ₩277,902 | ₩284,487 | ₩275,538 | ₩276,901 | -0.36% | 239만 |
|---|
| 2026.09.04 | ₩279,158 | ₩282,818 | ₩277,114 | ₩280,507 | +0.48% | 88.5만 |
|---|
| 2026.09.03 | ₩276,527 | ₩283,232 | ₩276,527 | ₩281,642 | +1.85% | 111.9만 |
|---|
| 2026.09.02 | ₩282,297 | ₩283,031 | ₩274,096 | ₩279,452 | -1.01% | 133만 |
|---|
| 2026.09.01 | ₩273,321 | ₩280,821 | ₩270,516 | ₩280,307 | +2.56% | 183만 |
|---|
| 2026.08.31 | ₩273,989 | ₩276,500 | ₩267,832 | ₩274,563 | +0.21% | 226.9만 |
|---|
| 2026.08.28 | ₩295,840 | ₩295,840 | ₩274,897 | ₩277,649 | -6.15% | 200.5만 |
|---|
| 2026.08.27 | ₩293,142 | ₩299,593 | ₩288,668 | ₩295,372 | +0.76% | 335.9만 |
|---|
| 2026.08.26 | ₩279,572 | ₩291,566 | ₩265,674 | ₩287,746 | +2.92% | 352.4만 |
|---|
| 2026.08.25 | ₩286,183 | ₩288,814 | ₩279,986 | ₩282,323 | -1.35% | 137.7만 |
|---|
| 2026.08.24 | ₩279,759 | ₩283,085 | ₩274,323 | ₩282,590 | +1.01% | 159.8만 |
|---|
| 2026.08.21 | ₩283,232 | ₩284,140 | ₩276,139 | ₩279,759 | -1.23% | 212.4만 |
|---|
| 2026.08.20 | ₩283,499 | ₩285,473 | ₩277,836 | ₩282,798 | -0.25% | 156.3만 |
|---|
| 2026.08.19 | ₩292,287 | ₩294,291 | ₩283,485 | ₩286,704 | -1.91% | 130.8만 |
|---|
| 2026.08.18 | ₩279,345 | ₩289,456 | ₩279,265 | ₩288,494 | +3.28% | 165.2만 |
|---|
| 2026.08.17 | ₩272,493 | ₩288,454 | ₩271,371 | ₩283,151 | +3.91% | 244만 |
|---|
| 2026.08.14 | ₩269,127 | ₩272,466 | ₩265,641 | ₩272,079 | +1.10% | 78.4만 |
|---|
| 2026.08.13 | ₩276,273 | ₩276,273 | ₩268,486 | ₩269,795 | -2.34% | 98.7만 |
|---|
| 2026.08.12 | ₩276,460 | ₩278,463 | ₩272,133 | ₩274,149 | -0.84% | 117.6만 |
|---|
| 2026.08.11 | ₩276,821 | ₩278,143 | ₩269,809 | ₩274,537 | -0.83% | 168.1만 |
|---|
| 2026.08.10 | ₩274,737 | ₩278,825 | ₩272,066 | ₩276,433 | +0.62% | 210.1만 |
|---|
| 2026.08.07 | ₩268,219 | ₩275,004 | ₩262,436 | ₩274,002 | +2.16% | 166.5만 |
|---|
| 2026.08.06 | ₩264,079 | ₩271,131 | ₩261,007 | ₩264,199 | +0.05% | 174.8만 |
|---|
| 2026.08.05 | ₩259,177 | ₩264,847 | ₩257,187 | ₩263,518 | +1.67% | 195.3만 |
|---|
| 2026.08.04 | ₩245,126 | ₩259,210 | ₩241,774 | ₩258,389 | +5.41% | 161.4만 |
|---|
| 2026.08.03 | ₩246,328 | ₩248,759 | ₩240,599 | ₩243,684 | -1.07% | 182.7만 |
|---|
| 2026.07.31 | ₩256,439 | ₩256,439 | ₩248,626 | ₩250,469 | -2.33% | 149.2만 |
|---|
| 2026.07.30 | ₩245,380 | ₩257,461 | ₩243,083 | ₩256,666 | +4.60% | 180.7만 |
|---|
| 2026.07.29 | ₩246,035 | ₩247,143 | ₩237,834 | ₩241,640 | -1.79% | 229.9만 |
|---|
| 2026.07.28 | ₩249,227 | ₩252,005 | ₩242,402 | ₩245,567 | -1.47% | 240.1만 |
|---|
| 2026.07.27 | ₩252,312 | ₩259,858 | ₩249,734 | ₩251,190 | -0.44% | 142.6만 |
|---|
| 2026.07.24 | ₩252,739 | ₩254,436 | ₩248,274 | ₩252,739 | 0.00% | 128.8만 |
|---|
| 2026.07.23 | ₩243,898 | ₩258,483 | ₩240,412 | ₩252,098 | +3.36% | 228.3만 |
|---|
| 2026.07.22 | ₩241,293 | ₩247,624 | ₩240,559 | ₩244,459 | +1.31% | 88.9만 |
|---|
| 2026.07.21 | ₩242,081 | ₩246,088 | ₩239,597 | ₩244,806 | +1.13% | 230만 |
|---|
| 2026.07.20 | ₩249,280 | ₩253,567 | ₩240,625 | ₩240,932 | -3.35% | 253.9만 |
|---|
| 2026.07.17 | ₩236,231 | ₩249,307 | ₩235,069 | ₩248,639 | +5.25% | 183.2만 |
|---|
| 2026.07.16 | ₩245,166 | ₩246,903 | ₩236,645 | ₩239,316 | -2.39% | 172.5만 |
|---|
| 2026.07.15 | ₩244,579 | ₩248,385 | ₩241,974 | ₩246,342 | +0.72% | 153.8만 |
|---|
| 2026.07.14 | ₩249,227 | ₩252,018 | ₩245,647 | ₩247,050 | -0.87% | 312.3만 |
|---|
| 2026.07.13 | ₩244,125 | ₩248,423 | ₩240,545 | ₩245,687 | +0.64% | 170.6만 |
|---|
| 2026.07.10 | ₩256,733 | ₩256,880 | ₩246,809 | ₩249,601 | -2.78% | 135.5만 |
|---|
| 2026.07.09 | ₩253,835 | ₩258,877 | ₩253,821 | ₩255,277 | +0.57% | 161만 |
|---|
| 2026.07.08 | ₩253,768 | ₩258,416 | ₩249,467 | ₩253,461 | -0.12% | 198.3만 |
|---|
| 2026.07.07 | ₩253,300 | ₩257,668 | ₩249,173 | ₩254,382 | +0.43% | 189.4만 |
|---|
| 2026.07.06 | ₩256,773 | ₩258,696 | ₩252,005 | ₩253,754 | -1.18% | 239.8만 |
|---|
| 2026.07.02 | ₩251,591 | ₩253,077 | ₩246,135 | ₩252,753 | +0.46% | 318.9만 |
|---|
| 2026.07.01 | ₩247,744 | ₩251,711 | ₩244,178 | ₩250,442 | +1.09% | 207.9만 |
|---|
| 2026.06.30 | ₩253,140 | ₩257,902 | ₩246,529 | ₩250,135 | -1.19% | 400.1만 |
|---|
| 2026.06.29 | ₩243,430 | ₩257,508 | ₩242,415 | ₩257,267 | +5.68% | 531.5만 |
|---|
| 2026.06.26 | ₩233,987 | ₩244,899 | ₩232,745 | ₩243,190 | +3.93% | 954.4만 |
|---|
| 2026.06.25 | ₩228,311 | ₩246,275 | ₩224,638 | ₩237,967 | +4.23% | 550.8만 |
|---|
| 2026.06.24 | ₩227,723 | ₩227,924 | ₩222,287 | ₩226,748 | -0.43% | 362.7만 |
|---|
| 2026.06.23 | ₩218,107 | ₩228,725 | ₩217,773 | ₩226,401 | +3.80% | 312.4만 |
|---|
| 2026.06.22 | ₩216,798 | ₩222,828 | ₩216,571 | ₩221,459 | +2.15% | 312.9만 |
|---|
| 2026.06.18 | ₩214,574 | ₩220,083 | ₩211,562 | ₩217,693 | +1.45% | 470.3만 |
|---|
| 2026.06.17 | ₩209,358 | ₩215,883 | ₩208,950 | ₩210,721 | +0.65% | 222.7만 |
|---|
| 2026.06.16 | ₩211,402 | ₩211,963 | ₩205,605 | ₩209,131 | -1.07% | 252.4만 |
|---|
| 2026.06.15 | ₩207,021 | ₩214,253 | ₩204,196 | ₩213,779 | +3.26% | 213.2만 |
|---|
| 2026.06.12 | ₩200,877 | ₩206,674 | ₩199,902 | ₩205,512 | +2.31% | 158.1만 |
|---|
| 2026.06.11 | ₩193,164 | ₩200,810 | ₩191,619 | ₩199,315 | +3.18% | 220.2만 |
|---|
| 2026.06.10 | ₩198,847 | ₩199,061 | ₩188,910 | ₩192,583 | -3.15% | 328.3만 |
|---|
| 2026.06.09 | ₩200,650 | ₩202,346 | ₩195,628 | ₩199,742 | -0.45% | 276.7만 |
|---|
| 2026.06.08 | ₩200,477 | ₩203,148 | ₩196,884 | ₩198,326 | -1.07% | 273.5만 |
|---|
| 2026.06.05 | ₩205,245 | ₩206,974 | ₩197,872 | ₩199,315 | -2.89% | 214만 |
|---|
| 2026.06.04 | ₩208,724 | ₩212,811 | ₩206,487 | ₩207,943 | -0.37% | 260.9만 |
|---|
| 2026.06.03 | ₩202,440 | ₩209,519 | ₩202,373 | ₩208,343 | +2.92% | 200.8만 |
|---|
| 2026.06.02 | ₩215,342 | ₩217,386 | ₩202,071 | ₩202,093 | -6.15% | 375만 |
|---|
| 2026.06.01 | ₩213,632 | ₩222,381 | ₩205,859 | ₩218,614 | +2.33% | 673.1만 |
|---|
| 2026.05.29 | ₩207,903 | ₩211,202 | ₩204,584 | ₩210,333 | +1.17% | 666만 |
|---|
| 2026.05.28 | ₩204,978 | ₩208,196 | ₩199,141 | ₩206,527 | +0.76% | 265.1만 |
|---|
| 2026.05.27 | ₩205,271 | ₩208,040 | ₩201,612 | ₩204,350 | -0.45% | 288만 |
|---|
| 2026.05.26 | ₩204,510 | ₩207,021 | ₩203,321 | ₩206,874 | +1.16% | 239.3만 |
|---|
| 2026.05.22 | ₩206,246 | ₩208,684 | ₩202,266 | ₩202,427 | -1.85% | 193.3만 |
|---|
| 2026.05.21 | ₩200,784 | ₩206,634 | ₩200,634 | ₩205,325 | +2.26% | 184.6만 |
|---|
| 2026.05.20 | ₩199,996 | ₩205,084 | ₩197,698 | ₩200,784 | +0.39% | 240.2만 |
|---|
| 2026.05.19 | ₩193,037 | ₩197,578 | ₩189,378 | ₩196,737 | +1.92% | 199.6만 |
|---|
| 2026.05.18 | ₩193,705 | ₩196,216 | ₩188,322 | ₩192,823 | -0.46% | 234.5만 |
|---|
| 2026.05.15 | ₩197,458 | ₩198,814 | ₩188,656 | ₩194,546 | -1.47% | 247.6만 |
|---|
| 2026.05.14 | ₩200,343 | ₩201,398 | ₩195,668 | ₩199,635 | -0.35% | 180.5만 |
|---|
| 2026.05.13 | ₩196,189 | ₩200,744 | ₩194,009 | ₩200,263 | +2.08% | 184.4만 |
|---|
| 2026.05.12 | ₩192,329 | ₩195,147 | ₩188,563 | ₩194,627 | +1.19% | 142.3만 |
|---|
| 2026.05.11 | ₩190,406 | ₩194,359 | ₩189,090 | ₩192,530 | +1.12% | 164.1만 |
|---|
| 2026.05.08 | ₩190,406 | ₩193,144 | ₩187,695 | ₩189,404 | -0.53% | 251.4만 |
|---|
| 2026.05.07 | ₩198,740 | ₩200,056 | ₩189,765 | ₩190,339 | -4.23% | 317.5만 |
|---|
| 2026.05.06 | ₩195,962 | ₩202,253 | ₩194,052 | ₩201,772 | +2.96% | 294.6만 |
|---|
| 2026.05.05 | ₩198,553 | ₩200,169 | ₩192,677 | ₩196,617 | -0.98% | 332.2만 |
|---|
| 2026.05.04 | ₩188,523 | ₩198,012 | ₩188,256 | ₩197,538 | +4.78% | 247.1만 |
|---|
| 2026.05.01 | ₩191,661 | ₩199,408 | ₩186,172 | ₩186,292 | -2.80% | 258.4만 |
|---|
| 2026.04.30 | ₩188,897 | ₩192,717 | ₩185,317 | ₩192,490 | +1.90% | 231.4만 |
|---|
| 2026.04.29 | ₩191,034 | ₩192,530 | ₩186,693 | ₩187,721 | -1.73% | 279.1만 |
|---|
| 2026.04.28 | ₩195,294 | ₩200,343 | ₩189,137 | ₩193,438 | -0.95% | 558.5만 |
|---|
| 2026.04.27 | ₩183,207 | ₩183,314 | ₩174,993 | ₩175,861 | -4.01% | 481.7만 |
|---|
| 2026.04.24 | ₩179,748 | ₩184,903 | ₩176,302 | ₩180,709 | +0.53% | 350.1만 |
|---|
| 2026.04.23 | ₩189,378 | ₩192,249 | ₩177,704 | ₩179,614 | -5.16% | 427.5만 |
|---|
| 2026.04.22 | ₩199,902 | ₩199,916 | ₩188,322 | ₩188,990 | -5.46% | 373.2만 |
|---|
| 2026.04.21 | ₩196,336 | ₩199,488 | ₩191,221 | ₩198,874 | +1.29% | 282.8만 |
|---|
| 2026.04.20 | ₩202,814 | ₩205,018 | ₩195,228 | ₩195,308 | -3.70% | 349.6만 |
|---|
| 2026.04.17 | ₩199,648 | ₩201,859 | ₩194,359 | ₩198,513 | -0.57% | 476만 |
|---|
| 2026.04.16 | ₩203,749 | ₩207,956 | ₩196,737 | ₩199,368 | -2.15% | 570.2만 |
|---|
| 2026.04.15 | ₩199,689 | ₩207,034 | ₩197,178 | ₩203,735 | +2.03% | 1193.9만 |
|---|
| 2026.04.14 | ₩182,312 | ₩197,672 | ₩179,855 | ₩196,349 | +7.70% | 820.2만 |
|---|
| 2026.04.13 | ₩176,649 | ₩182,713 | ₩169,624 | ₩182,045 | +3.05% | 1472.1만 |
|---|
| 2026.04.10 | ₩129,595 | ₩129,856 | ₩126,390 | ₩128,794 | -0.62% | 198.5만 |
|---|
| 2026.04.09 | ₩129,221 | ₩130,891 | ₩126,483 | ₩128,513 | -0.55% | 128.3만 |
|---|
| 2026.04.08 | ₩132,213 | ₩132,226 | ₩127,952 | ₩129,221 | -2.26% | 120.3만 |
|---|
| 2026.04.07 | ₩127,565 | ₩128,700 | ₩125,548 | ₩128,607 | +0.82% | 103.5만 |
|---|
| 2026.04.06 | ₩131,145 | ₩131,866 | ₩126,931 | ₩127,365 | -2.88% | 174.4만 |
|---|
| 2026.04.02 | ₩128,847 | ₩134,898 | ₩128,847 | ₩132,387 | +2.75% | 133.2만 |
|---|
| 2026.04.01 | ₩131,786 | ₩133,509 | ₩129,809 | ₩131,746 | -0.03% | 218.6만 |
|---|
| 2026.03.31 | ₩125,829 | ₩131,024 | ₩125,599 | ₩129,889 | +3.23% | 324.8만 |
|---|
| 2026.03.30 | ₩123,531 | ₩125,388 | ₩122,236 | ₩123,825 | +0.24% | 174.7만 |
|---|
| 2026.03.27 | ₩124,440 | ₩127,298 | ₩122,997 | ₩123,558 | -0.71% | 110.3만 |
|---|
| 2026.03.26 | ₩125,121 | ₩127,031 | ₩124,279 | ₩124,493 | -0.50% | 170.3만 |
|---|
| 2026.03.25 | ₩128,941 | ₩130,049 | ₩123,660 | ₩125,936 | -2.33% | 248.4만 |
|---|
| 2026.03.24 | ₩128,433 | ₩130,136 | ₩127,445 | ₩127,578 | -0.67% | 152.9만 |
|---|
| 2026.03.23 | ₩129,368 | ₩131,959 | ₩128,407 | ₩129,061 | -0.24% | 136.7만 |
|---|
| 2026.03.20 | ₩130,851 | ₩132,200 | ₩126,710 | ₩127,926 | -2.24% | 338.1만 |
|---|
| 2026.03.19 | ₩130,143 | ₩133,662 | ₩130,116 | ₩132,614 | +1.90% | 148.9만 |
|---|
| 2026.03.18 | ₩132,400 | ₩132,921 | ₩129,902 | ₩131,038 | -1.03% | 221만 |
|---|
| 2026.03.17 | ₩131,051 | ₩134,243 | ₩129,689 | ₩132,400 | +1.03% | 186.5만 |
|---|
| 2026.03.16 | ₩129,021 | ₩133,087 | ₩129,021 | ₩132,226 | +2.48% | 154.2만 |
|---|
| 2026.03.13 | ₩128,807 | ₩132,347 | ₩126,443 | ₩126,697 | -1.64% | 146.6만 |
|---|
| 2026.03.12 | ₩131,345 | ₩132,453 | ₩126,937 | ₩126,977 | -3.33% | 225.5만 |
|---|
| 2026.03.11 | ₩131,145 | ₩133,749 | ₩128,914 | ₩133,014 | +1.43% | 229.4만 |
|---|
| 2026.03.10 | ₩133,215 | ₩135,405 | ₩131,826 | ₩132,039 | -0.88% | 210.4만 |
|---|
| 2026.03.09 | ₩132,133 | ₩133,428 | ₩130,397 | ₩133,282 | +0.87% | 149.8만 |
|---|
| 2026.03.06 | ₩131,118 | ₩133,669 | ₩129,969 | ₩131,425 | +0.23% | 160.1만 |
|---|
| 2026.03.05 | ₩134,150 | ₩134,984 | ₩131,145 | ₩133,081 | -0.80% | 170.5만 |
|---|
| 2026.03.04 | ₩135,352 | ₩136,233 | ₩134,056 | ₩135,151 | -0.15% | 156.8만 |
|---|
| 2026.03.03 | ₩132,200 | ₩136,714 | ₩130,370 | ₩134,216 | +1.53% | 187.5만 |
|---|
| 2026.03.02 | ₩135,565 | ₩136,687 | ₩130,597 | ₩135,726 | +0.12% | 247.5만 |
|---|
| 2026.02.27 | ₩136,367 | ₩139,325 | ₩134,257 | ₩136,260 | -0.08% | 1030.8만 |
|---|
| 2026.02.26 | ₩127,512 | ₩139,011 | ₩127,218 | ₩136,434 | +7.00% | 199.4만 |
|---|
| 2026.02.25 | ₩141,442 | ₩143,512 | ₩136,741 | ₩137,889 | -2.51% | 282.3만 |
|---|
| 2026.02.24 | ₩138,490 | ₩140,641 | ₩137,943 | ₩140,013 | +1.10% | 195만 |
|---|
| 2026.02.23 | ₩136,020 | ₩138,677 | ₩134,871 | ₩138,490 | +1.82% | 167만 |
|---|
| 2026.02.20 | ₩137,195 | ₩137,328 | ₩133,829 | ₩136,006 | -0.87% | 169.4만 |
|---|
| 2026.02.19 | ₩133,001 | ₩138,490 | ₩131,398 | ₩137,222 | +3.17% | 180.1만 |
|---|
| 2026.02.18 | ₩134,363 | ₩135,605 | ₩131,839 | ₩133,282 | -0.81% | 159.5만 |
|---|
| 2026.02.17 | ₩129,288 | ₩134,390 | ₩128,213 | ₩134,377 | +3.94% | 148.4만 |
|---|
| 2026.02.13 | ₩130,677 | ₩132,240 | ₩128,179 | ₩128,634 | -1.56% | 158.5만 |
|---|
| 2026.02.12 | ₩131,759 | ₩131,946 | ₩129,715 | ₩129,996 | -1.34% | 155.3만 |
|---|
| 2026.02.11 | ₩129,074 | ₩131,438 | ₩125,268 | ₩130,877 | +1.40% | 232만 |
|---|
| 2026.02.10 | ₩129,422 | ₩130,036 | ₩126,817 | ₩128,193 | -0.95% | 166.8만 |
|---|
| 2026.02.09 | ₩129,916 | ₩130,637 | ₩128,059 | ₩129,208 | -0.54% | 147.1만 |
|---|
| 2026.02.06 | ₩130,223 | ₩133,001 | ₩128,794 | ₩130,210 | -0.01% | 213.5만 |
|---|
| 2026.02.05 | ₩128,420 | ₩130,877 | ₩127,565 | ₩128,420 | 0.00% | 188.2만 |
|---|
| 2026.02.04 | ₩128,807 | ₩129,662 | ₩124,239 | ₩128,901 | +0.07% | 244.7만 |
|---|
| 2026.02.03 | ₩130,837 | ₩131,746 | ₩126,744 | ₩128,179 | -2.03% | 241.7만 |
|---|
| 2026.02.02 | ₩128,914 | ₩130,223 | ₩127,285 | ₩129,769 | +0.66% | 254만 |
|---|
| 2026.01.30 | ₩130,904 | ₩132,881 | ₩129,061 | ₩129,488 | -1.08% | 209.1만 |
|---|
| 2026.01.29 | ₩129,548 | ₩133,802 | ₩129,261 | ₩131,158 | +1.24% | 247.8만 |
|---|
| 2026.01.28 | ₩132,280 | ₩133,963 | ₩129,181 | ₩129,996 | -1.73% | 313.4만 |
|---|
| 2026.01.27 | ₩131,071 | ₩136,140 | ₩130,557 | ₩133,322 | +1.72% | 356.7만 |
|---|
| 2026.01.26 | ₩124,880 | ₩132,908 | ₩123,545 | ₩130,597 | +4.58% | 1017.8만 |
|---|
| 2026.01.23 | ₩158,137 | ₩161,116 | ₩157,056 | ₩157,109 | -0.65% | 252.2만 |
|---|
| 2026.01.22 | ₩158,091 | ₩160,982 | ₩155,667 | ₩158,685 | +0.38% | 318.9만 |
|---|
| 2026.01.21 | ₩154,398 | ₩158,177 | ₩153,336 | ₩156,975 | +1.67% | 387.6만 |
|---|
| 2026.01.20 | ₩158,391 | ₩159,940 | ₩152,207 | ₩155,226 | -2.00% | 531.1만 |
|---|
| 2026.01.16 | ₩166,218 | ₩166,271 | ₩159,754 | ₩160,648 | -3.35% | 479.9만 |
|---|
| 2026.01.15 | ₩161,209 | ₩165,831 | ₩161,209 | ₩164,642 | +2.13% | 296.9만 |
|---|
| 2026.01.14 | ₩160,034 | ₩163,106 | ₩157,804 | ₩161,904 | +1.17% | 369.2만 |
|---|
| 2026.01.13 | ₩157,817 | ₩162,011 | ₩157,303 | ₩160,208 | +1.51% | 388.2만 |
|---|
| 2026.01.12 | ₩156,027 | ₩158,244 | ₩151,366 | ₩156,495 | +0.30% | 618만 |
|---|
| 2026.01.09 | ₩160,274 | ₩162,431 | ₩146,611 | ₩158,458 | -1.13% | 2079.4만 |
|---|
| 2026.01.08 | ₩127,164 | ₩150,164 | ₩126,237 | ₩143,432 | +12.79% | 1360.7만 |
|---|
| 2026.01.07 | ₩108,118 | ₩140,240 | ₩106,769 | ₩137,182 | +26.88% | 1485.5만 |
|---|
| 2026.01.06 | ₩104,860 | ₩107,373 | ₩103,858 | ₩106,649 | +1.71% | 222.5만 |
|---|
| 2026.01.05 | ₩104,766 | ₩105,434 | ₩101,881 | ₩104,619 | -0.14% | 327.9만 |
|---|
| 2026.01.02 | ₩107,237 | ₩107,484 | ₩103,991 | ₩105,541 | -1.58% | 138.2만 |
|---|
| 2025.12.31 | ₩106,422 | ₩107,250 | ₩106,122 | ₩106,382 | -0.04% | 84.5만 |
|---|
| 2025.12.30 | ₩107,090 | ₩107,517 | ₩105,474 | ₩106,409 | -0.64% | 126.7만 |
|---|
| 2025.12.29 | ₩106,863 | ₩108,085 | ₩106,582 | ₩107,544 | +0.64% | 203.5만 |
|---|
| 2025.12.26 | ₩108,479 | ₩108,955 | ₩106,863 | ₩107,851 | -0.58% | 111.4만 |
|---|
| 2025.12.24 | ₩107,531 | ₩109,481 | ₩106,863 | ₩108,439 | +0.84% | 140만 |
|---|
| 2025.12.23 | ₩107,611 | ₩109,134 | ₩106,729 | ₩107,210 | -0.37% | 110.6만 |
|---|
| 2025.12.22 | ₩104,713 | ₩109,013 | ₩104,713 | ₩107,624 | +2.78% | 181.5만 |
|---|
| 2025.12.19 | ₩103,591 | ₩105,648 | ₩102,108 | ₩105,220 | +1.57% | 631.4만 |
|---|
| 2025.12.18 | ₩102,562 | ₩103,786 | ₩99,103 | ₩101,454 | -1.08% | 296.8만 |
|---|
| 2025.12.17 | ₩103,457 | ₩103,951 | ₩101,267 | ₩102,495 | -0.93% | 284.3만 |
|---|
| 2025.12.16 | ₩101,627 | ₩104,726 | ₩97,500 | ₩103,591 | +1.93% | 449.8만 |
|---|
| 2025.12.15 | ₩104,753 | ₩106,783 | ₩104,405 | ₩105,514 | +0.73% | 318.7만 |
|---|
| 2025.12.12 | ₩105,314 | ₩107,437 | ₩104,245 | ₩105,407 | +0.09% | 224만 |
|---|
| 2025.12.11 | ₩104,579 | ₩106,315 | ₩103,564 | ₩104,860 | +0.27% | 202.4만 |
|---|
| 2025.12.10 | ₩104,726 | ₩106,689 | ₩103,931 | ₩104,018 | -0.68% | 232.8만 |
|---|
| 2025.12.09 | ₩106,302 | ₩106,836 | ₩103,257 | ₩103,925 | -2.24% | 226.5만 |
|---|
| 2025.12.08 | ₩106,850 | ₩108,836 | ₩105,073 | ₩106,930 | +0.07% | 253.3만 |
|---|
| 2025.12.05 | ₩104,819 | ₩106,603 | ₩104,031 | ₩106,369 | +1.48% | 171.3만 |
|---|
| 2025.12.04 | ₩103,444 | ₩105,594 | ₩102,215 | ₩104,819 | +1.33% | 213.3만 |
|---|
| 2025.12.03 | ₩100,906 | ₩105,607 | ₩99,530 | ₩103,764 | +2.83% | 310.1만 |
|---|
| 2025.12.02 | ₩100,839 | ₩103,137 | ₩100,131 | ₩100,586 | -0.25% | 149.3만 |
|---|
| 2025.12.01 | ₩102,923 | ₩103,277 | ₩100,318 | ₩101,240 | -1.64% | 168.7만 |
|---|
| 2025.11.28 | ₩103,751 | ₩104,152 | ₩102,308 | ₩103,858 | +0.10% | 85만 |
|---|
| 2025.11.26 | ₩101,667 | ₩104,399 | ₩101,040 | ₩103,617 | +1.92% | 149.8만 |
|---|
| 2025.11.25 | ₩98,382 | ₩102,055 | ₩98,088 | ₩101,935 | +3.61% | 205.1만 |
|---|
| 2025.11.24 | ₩95,176 | ₩98,809 | ₩95,029 | ₩98,382 | +3.37% | 273.2만 |
|---|
| 2025.11.21 | ₩93,587 | ₩96,125 | ₩92,826 | ₩94,655 | +1.14% | 194.2만 |
|---|
| 2025.11.20 | ₩95,697 | ₩97,126 | ₩93,159 | ₩93,333 | -2.47% | 235.2만 |
|---|
| 2025.11.19 | ₩93,567 | ₩95,657 | ₩93,293 | ₩94,201 | +0.68% | 201만 |
|---|
| 2025.11.18 | ₩92,118 | ₩94,722 | ₩90,635 | ₩94,268 | +2.33% | 262.7만 |
|---|
| 2025.11.17 | ₩90,355 | ₩92,832 | ₩89,853 | ₩92,345 | +2.20% | 271.4만 |
|---|
| 2025.11.14 | ₩85,266 | ₩92,184 | ₩84,812 | ₩90,488 | +6.12% | 395.9만 |
|---|
| 2025.11.13 | ₩87,517 | ₩88,298 | ₩85,413 | ₩85,987 | -1.75% | 266.3만 |
|---|
| 2025.11.12 | ₩85,546 | ₩88,151 | ₩84,825 | ₩87,924 | +2.78% | 276.8만 |
|---|
| 2025.11.11 | ₩83,196 | ₩85,827 | ₩83,196 | ₩85,587 | +2.87% | 203.3만 |
|---|
| 2025.11.10 | ₩82,461 | ₩84,318 | ₩82,141 | ₩83,783 | +1.60% | 352.3만 |
|---|
| 2025.11.07 | ₩81,286 | ₩82,007 | ₩78,687 | ₩81,486 | +0.25% | 272.4만 |
|---|
| 2025.11.06 | ₩79,777 | ₩84,344 | ₩79,336 | ₩81,980 | +2.76% | 285.1만 |
|---|
| 2025.11.05 | ₩78,174 | ₩80,137 | ₩77,466 | ₩79,256 | +1.38% | 239.6만 |
|---|
| 2025.11.04 | ₩77,453 | ₩79,710 | ₩77,119 | ₩78,227 | +1.00% | 211.9만 |
|---|
| 2025.11.03 | ₩78,708 | ₩79,389 | ₩75,676 | ₩79,242 | +0.68% | 254.5만 |
|---|
| 2025.10.31 | ₩78,748 | ₩79,790 | ₩77,840 | ₩78,588 | -0.20% | 237.8만 |
|---|
| 2025.10.30 | ₩77,239 | ₩80,244 | ₩76,571 | ₩78,628 | +1.80% | 219.1만 |
|---|
| 2025.10.29 | ₩77,720 | ₩78,601 | ₩76,431 | ₩77,493 | -0.29% | 164.1만 |
|---|
| 2025.10.28 | ₩77,279 | ₩78,341 | ₩76,838 | ₩77,693 | +0.54% | 191.5만 |
|---|
| 2025.10.27 | ₩74,167 | ₩78,294 | ₩73,993 | ₩77,453 | +4.43% | 362.9만 |
|---|
| 2025.10.24 | ₩72,123 | ₩73,886 | ₩71,676 | ₩72,765 | +0.89% | 197.3만 |
|---|
| 2025.10.23 | ₩70,988 | ₩72,230 | ₩70,093 | ₩71,376 | +0.55% | 186.8만 |
|---|
| 2025.10.22 | ₩71,456 | ₩72,778 | ₩70,280 | ₩70,761 | -0.97% | 185.3만 |
|---|
| 2025.10.21 | ₩73,139 | ₩73,726 | ₩71,015 | ₩71,442 | -2.32% | 160.6만 |
|---|
| 2025.10.20 | ₩73,459 | ₩73,833 | ₩71,416 | ₩72,137 | -1.80% | 213.6만 |
|---|
| 2025.10.17 | ₩70,467 | ₩74,995 | ₩69,986 | ₩72,257 | +2.54% | 458.6만 |
|---|
| 2025.10.16 | ₩66,781 | ₩69,052 | ₩65,512 | ₩66,354 | -0.64% | 177.5만 |
|---|
| 2025.10.15 | ₩63,616 | ₩66,554 | ₩63,375 | ₩66,193 | +4.05% | 230만 |
|---|
| 2025.10.14 | ₩64,818 | ₩65,138 | ₩63,442 | ₩63,442 | -2.12% | 211.4만 |
|---|
| 2025.10.13 | ₩64,430 | ₩65,440 | ₩64,110 | ₩65,111 | +1.06% | 145.6만 |
|---|
| 2025.10.10 | ₩63,629 | ₩65,579 | ₩63,148 | ₩64,430 | +1.26% | 249.2만 |
|---|