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 | ₩248,494 | ₩258,501 | ₩246,304 | ₩253,504 | +2.02% | 221만 |
| 2026.10.08 | ₩265,193 | ₩266,703 | ₩241,120 | ₩251,313 | -5.23% | 485.7만 |
| 2026.10.07 | ₩264,753 | ₩271,860 | ₩262,174 | ₩268,346 | +1.36% | 118.5만 |
| 2026.10.06 | ₩278,633 | ₩278,633 | ₩260,504 | ₩267,010 | -4.17% | 163.2만 |
| 2026.10.05 | ₩277,444 | ₩280,904 | ₩269,629 | ₩277,444 | 0.00% | 142.4만 |
| 2026.10.02 | ₩275,053 | ₩278,967 | ₩272,621 | ₩276,055 | +0.36% | 157만 |
| 2026.10.01 | ₩272,528 | ₩281,719 | ₩271,539 | ₩275,053 | +0.93% | 210.4만 |
| 2026.09.30 | ₩274,505 | ₩280,263 | ₩271,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩274,211 |
| -0.11% |
| 184.5만 |
| 2026.09.29 | ₩269,068 | ₩273,810 | ₩267,184 | ₩273,169 | +1.52% | 172.2만 |
|---|
| 2026.09.28 | ₩272,488 | ₩273,837 | ₩268,493 | ₩269,509 | -1.09% | 181.5만 |
|---|
| 2026.09.25 | ₩267,905 | ₩282,560 | ₩264,472 | ₩273,824 | +2.21% | 252만 |
|---|
| 2026.09.24 | ₩254,025 | ₩268,894 | ₩253,611 | ₩266,997 | +5.11% | 406.2만 |
|---|
| 2026.09.23 | ₩258,233 | ₩262,782 | ₩252,556 | ₩254,813 | -1.32% | 212.5만 |
|---|
| 2026.09.22 | ₩255,909 | ₩260,878 | ₩255,455 | ₩257,646 | +0.68% | 188.2만 |
|---|
| 2026.09.21 | ₩257,305 | ₩260,411 | ₩254,586 | ₩257,512 | +0.08% | 188.9만 |
|---|
| 2026.09.18 | ₩263,176 | ₩263,310 | ₩251,393 | ₩255,094 | -3.07% | 593.8만 |
|---|
| 2026.09.17 | ₩265,220 | ₩269,883 | ₩260,237 | ₩263,096 | -0.80% | 182.1만 |
|---|
| 2026.09.16 | ₩273,650 | ₩274,064 | ₩258,607 | ₩261,733 | -4.35% | 303.7만 |
|---|
| 2026.09.15 | ₩276,509 | ₩276,535 | ₩267,505 | ₩273,677 | -1.02% | 126.9만 |
|---|
| 2026.09.14 | ₩271,860 | ₩275,934 | ₩267,411 | ₩274,011 | +0.79% | 127.4만 |
|---|
| 2026.09.11 | ₩273,837 | ₩275,680 | ₩264,262 | ₩272,220 | -0.59% | 137.9만 |
|---|
| 2026.09.10 | ₩274,999 | ₩277,658 | ₩270,644 | ₩271,659 | -1.21% | 81만 |
|---|
| 2026.09.09 | ₩275,213 | ₩284,551 | ₩273,142 | ₩277,444 | +0.81% | 122.7만 |
|---|
| 2026.09.08 | ₩277,965 | ₩284,551 | ₩275,600 | ₩276,963 | -0.36% | 239만 |
|---|
| 2026.09.04 | ₩279,221 | ₩282,881 | ₩277,177 | ₩280,570 | +0.48% | 88.5만 |
|---|
| 2026.09.03 | ₩276,589 | ₩283,295 | ₩276,589 | ₩281,705 | +1.85% | 111.9만 |
|---|
| 2026.09.02 | ₩282,360 | ₩283,095 | ₩274,158 | ₩279,515 | -1.01% | 133만 |
|---|
| 2026.09.01 | ₩273,383 | ₩280,884 | ₩270,577 | ₩280,370 | +2.56% | 183만 |
|---|
| 2026.08.31 | ₩274,051 | ₩276,562 | ₩267,892 | ₩274,625 | +0.21% | 226.9만 |
|---|
| 2026.08.28 | ₩295,906 | ₩295,906 | ₩274,959 | ₩277,711 | -6.15% | 200.5만 |
|---|
| 2026.08.27 | ₩293,208 | ₩299,660 | ₩288,732 | ₩295,439 | +0.76% | 335.9만 |
|---|
| 2026.08.26 | ₩279,635 | ₩291,631 | ₩265,733 | ₩287,811 | +2.92% | 352.4만 |
|---|
| 2026.08.25 | ₩286,248 | ₩288,879 | ₩280,049 | ₩282,387 | -1.35% | 137.7만 |
|---|
| 2026.08.24 | ₩279,822 | ₩283,148 | ₩274,385 | ₩282,654 | +1.01% | 159.8만 |
|---|
| 2026.08.21 | ₩283,295 | ₩284,204 | ₩276,201 | ₩279,822 | -1.23% | 212.4만 |
|---|
| 2026.08.20 | ₩283,562 | ₩285,537 | ₩277,898 | ₩282,861 | -0.25% | 156.3만 |
|---|
| 2026.08.19 | ₩292,353 | ₩294,357 | ₩283,549 | ₩286,769 | -1.91% | 130.8만 |
|---|
| 2026.08.18 | ₩279,408 | ₩289,521 | ₩279,328 | ₩288,559 | +3.28% | 165.2만 |
|---|
| 2026.08.17 | ₩272,554 | ₩288,519 | ₩271,432 | ₩283,215 | +3.91% | 244만 |
|---|
| 2026.08.14 | ₩269,188 | ₩272,528 | ₩265,701 | ₩272,140 | +1.10% | 78.4만 |
|---|
| 2026.08.13 | ₩276,335 | ₩276,335 | ₩268,547 | ₩269,856 | -2.34% | 98.7만 |
|---|
| 2026.08.12 | ₩276,522 | ₩278,526 | ₩272,194 | ₩274,211 | -0.84% | 117.6만 |
|---|
| 2026.08.11 | ₩276,883 | ₩278,205 | ₩269,869 | ₩274,598 | -0.83% | 168.1만 |
|---|
| 2026.08.10 | ₩274,799 | ₩278,888 | ₩272,127 | ₩276,495 | +0.62% | 210.1만 |
|---|
| 2026.08.07 | ₩268,279 | ₩275,066 | ₩262,495 | ₩274,064 | +2.16% | 166.5만 |
|---|
| 2026.08.06 | ₩264,138 | ₩271,192 | ₩261,065 | ₩264,258 | +0.05% | 174.8만 |
|---|
| 2026.08.05 | ₩259,235 | ₩264,906 | ₩257,245 | ₩263,577 | +1.67% | 195.3만 |
|---|
| 2026.08.04 | ₩245,181 | ₩259,269 | ₩241,828 | ₩258,447 | +5.41% | 161.4만 |
|---|
| 2026.08.03 | ₩246,384 | ₩248,815 | ₩240,653 | ₩243,739 | -1.07% | 182.7만 |
|---|
| 2026.07.31 | ₩256,497 | ₩256,497 | ₩248,681 | ₩250,525 | -2.33% | 149.2만 |
|---|
| 2026.07.30 | ₩245,435 | ₩257,519 | ₩243,137 | ₩256,724 | +4.60% | 180.7만 |
|---|
| 2026.07.29 | ₩246,090 | ₩247,199 | ₩237,887 | ₩241,695 | -1.79% | 229.9만 |
|---|
| 2026.07.28 | ₩249,283 | ₩252,061 | ₩242,456 | ₩245,622 | -1.47% | 240.1만 |
|---|
| 2026.07.27 | ₩252,369 | ₩259,917 | ₩249,790 | ₩251,246 | -0.44% | 142.6만 |
|---|
| 2026.07.24 | ₩252,796 | ₩254,493 | ₩248,330 | ₩252,796 | 0.00% | 128.8만 |
|---|
| 2026.07.23 | ₩243,952 | ₩258,541 | ₩240,466 | ₩252,155 | +3.36% | 228.3만 |
|---|
| 2026.07.22 | ₩241,347 | ₩247,680 | ₩240,613 | ₩244,513 | +1.31% | 88.9만 |
|---|
| 2026.07.21 | ₩242,136 | ₩246,143 | ₩239,651 | ₩244,861 | +1.13% | 230만 |
|---|
| 2026.07.20 | ₩249,336 | ₩253,624 | ₩240,679 | ₩240,987 | -3.35% | 253.9만 |
|---|
| 2026.07.17 | ₩236,284 | ₩249,363 | ₩235,122 | ₩248,695 | +5.25% | 183.2만 |
|---|
| 2026.07.16 | ₩245,221 | ₩246,958 | ₩236,698 | ₩239,370 | -2.39% | 172.5만 |
|---|
| 2026.07.15 | ₩244,634 | ₩248,441 | ₩242,029 | ₩246,397 | +0.72% | 153.8만 |
|---|
| 2026.07.14 | ₩249,283 | ₩252,075 | ₩245,702 | ₩247,105 | -0.87% | 312.3만 |
|---|
| 2026.07.13 | ₩244,179 | ₩248,478 | ₩240,599 | ₩245,742 | +0.64% | 170.6만 |
|---|
| 2026.07.10 | ₩256,791 | ₩256,937 | ₩246,865 | ₩249,657 | -2.78% | 135.5만 |
|---|
| 2026.07.09 | ₩253,892 | ₩258,935 | ₩253,878 | ₩255,334 | +0.57% | 161만 |
|---|
| 2026.07.08 | ₩253,825 | ₩258,474 | ₩249,523 | ₩253,518 | -0.12% | 198.3만 |
|---|
| 2026.07.07 | ₩253,357 | ₩257,726 | ₩249,229 | ₩254,439 | +0.43% | 189.4만 |
|---|
| 2026.07.06 | ₩256,831 | ₩258,754 | ₩252,061 | ₩253,811 | -1.18% | 239.8만 |
|---|
| 2026.07.02 | ₩251,647 | ₩253,134 | ₩246,190 | ₩252,810 | +0.46% | 318.9만 |
|---|
| 2026.07.01 | ₩247,800 | ₩251,767 | ₩244,233 | ₩250,498 | +1.09% | 207.9만 |
|---|
| 2026.06.30 | ₩253,197 | ₩257,959 | ₩246,584 | ₩250,191 | -1.19% | 400.1만 |
|---|
| 2026.06.29 | ₩243,485 | ₩257,565 | ₩242,469 | ₩257,325 | +5.68% | 531.5만 |
|---|
| 2026.06.26 | ₩234,040 | ₩244,954 | ₩232,797 | ₩243,244 | +3.93% | 954.4만 |
|---|
| 2026.06.25 | ₩228,362 | ₩246,330 | ₩224,688 | ₩238,021 | +4.23% | 550.8만 |
|---|
| 2026.06.24 | ₩227,774 | ₩227,975 | ₩222,337 | ₩226,799 | -0.43% | 362.7만 |
|---|
| 2026.06.23 | ₩218,156 | ₩228,776 | ₩217,822 | ₩226,452 | +3.80% | 312.4만 |
|---|
| 2026.06.22 | ₩216,847 | ₩222,878 | ₩216,619 | ₩221,509 | +2.15% | 312.9만 |
|---|
| 2026.06.18 | ₩214,622 | ₩220,133 | ₩211,610 | ₩217,742 | +1.45% | 470.3만 |
|---|
| 2026.06.17 | ₩209,405 | ₩215,931 | ₩208,997 | ₩210,768 | +0.65% | 222.7만 |
|---|
| 2026.06.16 | ₩211,449 | ₩212,010 | ₩205,652 | ₩209,178 | -1.07% | 252.4만 |
|---|
| 2026.06.15 | ₩207,068 | ₩214,302 | ₩204,242 | ₩213,827 | +3.26% | 213.2만 |
|---|
| 2026.06.12 | ₩200,922 | ₩206,720 | ₩199,947 | ₩205,558 | +2.31% | 158.1만 |
|---|
| 2026.06.11 | ₩193,207 | ₩200,856 | ₩191,662 | ₩199,359 | +3.18% | 220.2만 |
|---|
| 2026.06.10 | ₩198,892 | ₩199,106 | ₩188,953 | ₩192,626 | -3.15% | 328.3만 |
|---|
| 2026.06.09 | ₩200,695 | ₩202,392 | ₩195,672 | ₩199,787 | -0.45% | 276.7만 |
|---|
| 2026.06.08 | ₩200,522 | ₩203,193 | ₩196,928 | ₩198,371 | -1.07% | 273.5만 |
|---|
| 2026.06.05 | ₩205,291 | ₩207,021 | ₩197,917 | ₩199,359 | -2.89% | 214만 |
|---|
| 2026.06.04 | ₩208,771 | ₩212,859 | ₩206,533 | ₩207,989 | -0.37% | 260.9만 |
|---|
| 2026.06.03 | ₩202,485 | ₩209,566 | ₩202,419 | ₩208,390 | +2.92% | 200.8만 |
|---|
| 2026.06.02 | ₩215,390 | ₩217,434 | ₩202,117 | ₩202,138 | -6.15% | 375만 |
|---|
| 2026.06.01 | ₩213,680 | ₩222,431 | ₩205,905 | ₩218,663 | +2.33% | 673.1만 |
|---|
| 2026.05.29 | ₩207,949 | ₩211,249 | ₩204,630 | ₩210,381 | +1.17% | 666만 |
|---|
| 2026.05.28 | ₩205,024 | ₩208,243 | ₩199,186 | ₩206,573 | +0.76% | 265.1만 |
|---|
| 2026.05.27 | ₩205,318 | ₩208,087 | ₩201,657 | ₩204,396 | -0.45% | 288만 |
|---|
| 2026.05.26 | ₩204,556 | ₩207,068 | ₩203,367 | ₩206,921 | +1.16% | 239.3만 |
|---|
| 2026.05.22 | ₩206,293 | ₩208,731 | ₩202,312 | ₩202,472 | -1.85% | 193.3만 |
|---|
| 2026.05.21 | ₩200,829 | ₩206,680 | ₩200,679 | ₩205,371 | +2.26% | 184.6만 |
|---|
| 2026.05.20 | ₩200,041 | ₩205,131 | ₩197,743 | ₩200,829 | +0.39% | 240.2만 |
|---|
| 2026.05.19 | ₩193,081 | ₩197,623 | ₩189,420 | ₩196,781 | +1.92% | 199.6만 |
|---|
| 2026.05.18 | ₩193,748 | ₩196,260 | ₩188,365 | ₩192,867 | -0.46% | 234.5만 |
|---|
| 2026.05.15 | ₩197,502 | ₩198,858 | ₩188,699 | ₩194,590 | -1.47% | 247.6만 |
|---|
| 2026.05.14 | ₩200,388 | ₩201,443 | ₩195,712 | ₩199,680 | -0.35% | 180.5만 |
|---|
| 2026.05.13 | ₩196,233 | ₩200,789 | ₩194,053 | ₩200,308 | +2.08% | 184.4만 |
|---|
| 2026.05.12 | ₩192,372 | ₩195,191 | ₩188,605 | ₩194,670 | +1.19% | 142.3만 |
|---|
| 2026.05.11 | ₩190,449 | ₩194,403 | ₩189,133 | ₩192,573 | +1.12% | 164.1만 |
|---|
| 2026.05.08 | ₩190,449 | ₩193,187 | ₩187,737 | ₩189,447 | -0.53% | 251.4만 |
|---|
| 2026.05.07 | ₩198,785 | ₩200,101 | ₩189,808 | ₩190,382 | -4.23% | 317.5만 |
|---|
| 2026.05.06 | ₩196,006 | ₩202,298 | ₩194,096 | ₩201,817 | +2.96% | 294.6만 |
|---|
| 2026.05.05 | ₩198,598 | ₩200,214 | ₩192,720 | ₩196,661 | -0.98% | 332.2만 |
|---|
| 2026.05.04 | ₩188,565 | ₩198,057 | ₩188,298 | ₩197,583 | +4.78% | 247.1만 |
|---|
| 2026.05.01 | ₩191,705 | ₩199,453 | ₩186,214 | ₩186,334 | -2.80% | 258.4만 |
|---|
| 2026.04.30 | ₩188,939 | ₩192,760 | ₩185,359 | ₩192,533 | +1.90% | 231.4만 |
|---|
| 2026.04.29 | ₩191,077 | ₩192,573 | ₩186,735 | ₩187,764 | -1.73% | 279.1만 |
|---|
| 2026.04.28 | ₩195,338 | ₩200,388 | ₩189,180 | ₩193,481 | -0.95% | 558.5만 |
|---|
| 2026.04.27 | ₩183,248 | ₩183,355 | ₩175,032 | ₩175,901 | -4.01% | 481.7만 |
|---|
| 2026.04.24 | ₩179,788 | ₩184,945 | ₩176,341 | ₩180,750 | +0.53% | 350.1만 |
|---|
| 2026.04.23 | ₩189,420 | ₩192,292 | ₩177,744 | ₩179,655 | -5.16% | 427.5만 |
|---|
| 2026.04.22 | ₩199,947 | ₩199,960 | ₩188,365 | ₩189,033 | -5.46% | 373.2만 |
|---|
| 2026.04.21 | ₩196,380 | ₩199,533 | ₩191,264 | ₩198,918 | +1.29% | 282.8만 |
|---|
| 2026.04.20 | ₩202,859 | ₩205,064 | ₩195,271 | ₩195,352 | -3.70% | 349.6만 |
|---|
| 2026.04.17 | ₩199,693 | ₩201,904 | ₩194,403 | ₩198,558 | -0.57% | 476만 |
|---|
| 2026.04.16 | ₩203,795 | ₩208,003 | ₩196,781 | ₩199,413 | -2.15% | 570.2만 |
|---|
| 2026.04.15 | ₩199,733 | ₩207,081 | ₩197,222 | ₩203,781 | +2.03% | 1193.9만 |
|---|
| 2026.04.14 | ₩182,353 | ₩197,716 | ₩179,895 | ₩196,394 | +7.70% | 820.2만 |
|---|
| 2026.04.13 | ₩176,689 | ₩182,754 | ₩169,662 | ₩182,086 | +3.05% | 1472.1만 |
|---|
| 2026.04.10 | ₩129,624 | ₩129,885 | ₩126,418 | ₩128,823 | -0.62% | 198.5만 |
|---|
| 2026.04.09 | ₩129,250 | ₩130,920 | ₩126,512 | ₩128,542 | -0.55% | 128.3만 |
|---|
| 2026.04.08 | ₩132,243 | ₩132,256 | ₩127,981 | ₩129,250 | -2.26% | 120.3만 |
|---|
| 2026.04.07 | ₩127,594 | ₩128,729 | ₩125,576 | ₩128,636 | +0.82% | 103.5만 |
|---|
| 2026.04.06 | ₩131,174 | ₩131,895 | ₩126,959 | ₩127,393 | -2.88% | 174.4만 |
|---|
| 2026.04.02 | ₩128,876 | ₩134,928 | ₩128,876 | ₩132,416 | +2.75% | 133.2만 |
|---|
| 2026.04.01 | ₩131,815 | ₩133,539 | ₩129,838 | ₩131,775 | -0.03% | 218.6만 |
|---|
| 2026.03.31 | ₩125,857 | ₩131,054 | ₩125,627 | ₩129,918 | +3.23% | 324.8만 |
|---|
| 2026.03.30 | ₩123,559 | ₩125,416 | ₩122,263 | ₩123,853 | +0.24% | 174.7만 |
|---|
| 2026.03.27 | ₩124,468 | ₩127,327 | ₩123,025 | ₩123,586 | -0.71% | 110.3만 |
|---|
| 2026.03.26 | ₩125,149 | ₩127,059 | ₩124,307 | ₩124,521 | -0.50% | 170.3만 |
|---|
| 2026.03.25 | ₩128,970 | ₩130,079 | ₩123,687 | ₩125,964 | -2.33% | 248.4만 |
|---|
| 2026.03.24 | ₩128,462 | ₩130,165 | ₩127,473 | ₩127,607 | -0.67% | 152.9만 |
|---|
| 2026.03.23 | ₩129,397 | ₩131,989 | ₩128,435 | ₩129,090 | -0.24% | 136.7만 |
|---|
| 2026.03.20 | ₩130,880 | ₩132,229 | ₩126,739 | ₩127,954 | -2.24% | 338.1만 |
|---|
| 2026.03.19 | ₩130,172 | ₩133,692 | ₩130,145 | ₩132,643 | +1.90% | 148.9만 |
|---|
| 2026.03.18 | ₩132,430 | ₩132,951 | ₩129,932 | ₩131,067 | -1.03% | 221만 |
|---|
| 2026.03.17 | ₩131,080 | ₩134,273 | ₩129,718 | ₩132,430 | +1.03% | 186.5만 |
|---|
| 2026.03.16 | ₩129,050 | ₩133,116 | ₩129,050 | ₩132,256 | +2.48% | 154.2만 |
|---|
| 2026.03.13 | ₩128,836 | ₩132,376 | ₩126,472 | ₩126,725 | -1.64% | 146.6만 |
|---|
| 2026.03.12 | ₩131,374 | ₩132,483 | ₩126,966 | ₩127,006 | -3.33% | 225.5만 |
|---|
| 2026.03.11 | ₩131,174 | ₩133,779 | ₩128,943 | ₩133,044 | +1.43% | 229.4만 |
|---|
| 2026.03.10 | ₩133,245 | ₩135,436 | ₩131,855 | ₩132,069 | -0.88% | 210.4만 |
|---|
| 2026.03.09 | ₩132,163 | ₩133,458 | ₩130,426 | ₩133,311 | +0.87% | 149.8만 |
|---|
| 2026.03.06 | ₩131,147 | ₩133,699 | ₩129,998 | ₩131,455 | +0.23% | 160.1만 |
|---|
| 2026.03.05 | ₩134,180 | ₩135,015 | ₩131,174 | ₩133,111 | -0.80% | 170.5만 |
|---|
| 2026.03.04 | ₩135,382 | ₩136,264 | ₩134,086 | ₩135,182 | -0.15% | 156.8만 |
|---|
| 2026.03.03 | ₩132,229 | ₩136,745 | ₩130,399 | ₩134,247 | +1.53% | 187.5만 |
|---|
| 2026.03.02 | ₩135,596 | ₩136,718 | ₩130,626 | ₩135,756 | +0.12% | 247.5만 |
|---|
| 2026.02.27 | ₩136,397 | ₩139,356 | ₩134,287 | ₩136,291 | -0.08% | 1030.8만 |
|---|
| 2026.02.26 | ₩127,540 | ₩139,043 | ₩127,246 | ₩136,464 | +7.00% | 199.4만 |
|---|
| 2026.02.25 | ₩141,474 | ₩143,545 | ₩136,771 | ₩137,920 | -2.51% | 282.3만 |
|---|
| 2026.02.24 | ₩138,522 | ₩140,672 | ₩137,974 | ₩140,044 | +1.10% | 195만 |
|---|
| 2026.02.23 | ₩136,050 | ₩138,709 | ₩134,901 | ₩138,522 | +1.82% | 167만 |
|---|
| 2026.02.20 | ₩137,226 | ₩137,359 | ₩133,859 | ₩136,037 | -0.87% | 169.4만 |
|---|
| 2026.02.19 | ₩133,031 | ₩138,522 | ₩131,428 | ₩137,252 | +3.17% | 180.1만 |
|---|
| 2026.02.18 | ₩134,394 | ₩135,636 | ₩131,869 | ₩133,311 | -0.81% | 159.5만 |
|---|
| 2026.02.17 | ₩129,317 | ₩134,420 | ₩128,242 | ₩134,407 | +3.94% | 148.4만 |
|---|
| 2026.02.13 | ₩130,706 | ₩132,269 | ₩128,208 | ₩128,662 | -1.56% | 158.5만 |
|---|
| 2026.02.12 | ₩131,789 | ₩131,976 | ₩129,745 | ₩130,025 | -1.34% | 155.3만 |
|---|
| 2026.02.11 | ₩129,103 | ₩131,468 | ₩125,296 | ₩130,907 | +1.40% | 232만 |
|---|
| 2026.02.10 | ₩129,451 | ₩130,065 | ₩126,846 | ₩128,222 | -0.95% | 166.8만 |
|---|
| 2026.02.09 | ₩129,945 | ₩130,666 | ₩128,088 | ₩129,237 | -0.54% | 147.1만 |
|---|
| 2026.02.06 | ₩130,252 | ₩133,031 | ₩128,823 | ₩130,239 | -0.01% | 213.5만 |
|---|
| 2026.02.05 | ₩128,449 | ₩130,907 | ₩127,594 | ₩128,449 | 0.00% | 188.2만 |
|---|
| 2026.02.04 | ₩128,836 | ₩129,691 | ₩124,267 | ₩128,930 | +0.07% | 244.7만 |
|---|
| 2026.02.03 | ₩130,867 | ₩131,775 | ₩126,772 | ₩128,208 | -2.03% | 241.7만 |
|---|
| 2026.02.02 | ₩128,943 | ₩130,252 | ₩127,313 | ₩129,798 | +0.66% | 254만 |
|---|
| 2026.01.30 | ₩130,934 | ₩132,911 | ₩129,090 | ₩129,517 | -1.08% | 209.1만 |
|---|
| 2026.01.29 | ₩129,578 | ₩133,832 | ₩129,290 | ₩131,187 | +1.24% | 247.8만 |
|---|
| 2026.01.28 | ₩132,310 | ₩133,993 | ₩129,210 | ₩130,025 | -1.73% | 313.4만 |
|---|
| 2026.01.27 | ₩131,101 | ₩136,170 | ₩130,586 | ₩133,352 | +1.72% | 356.7만 |
|---|
| 2026.01.26 | ₩124,909 | ₩132,937 | ₩123,573 | ₩130,626 | +4.58% | 1017.8만 |
|---|
| 2026.01.23 | ₩158,173 | ₩161,152 | ₩157,091 | ₩157,144 | -0.65% | 252.2만 |
|---|
| 2026.01.22 | ₩158,126 | ₩161,018 | ₩155,701 | ₩158,721 | +0.38% | 318.9만 |
|---|
| 2026.01.21 | ₩154,432 | ₩158,213 | ₩153,370 | ₩157,011 | +1.67% | 387.6만 |
|---|
| 2026.01.20 | ₩158,427 | ₩159,976 | ₩152,241 | ₩155,261 | -2.00% | 531.1만 |
|---|
| 2026.01.16 | ₩166,255 | ₩166,309 | ₩159,789 | ₩160,684 | -3.35% | 479.9만 |
|---|
| 2026.01.15 | ₩161,246 | ₩165,868 | ₩161,246 | ₩164,679 | +2.13% | 296.9만 |
|---|
| 2026.01.14 | ₩160,070 | ₩163,143 | ₩157,839 | ₩161,940 | +1.17% | 369.2만 |
|---|
| 2026.01.13 | ₩157,852 | ₩162,047 | ₩157,338 | ₩160,244 | +1.51% | 388.2만 |
|---|
| 2026.01.12 | ₩156,062 | ₩158,280 | ₩151,400 | ₩156,530 | +0.30% | 618만 |
|---|
| 2026.01.09 | ₩160,310 | ₩162,468 | ₩146,644 | ₩158,494 | -1.13% | 2079.4만 |
|---|
| 2026.01.08 | ₩127,193 | ₩150,197 | ₩126,266 | ₩143,464 | +12.79% | 1360.7만 |
|---|
| 2026.01.07 | ₩108,143 | ₩140,272 | ₩106,793 | ₩137,212 | +26.88% | 1485.5만 |
|---|
| 2026.01.06 | ₩104,883 | ₩107,397 | ₩103,881 | ₩106,673 | +1.71% | 222.5만 |
|---|
| 2026.01.05 | ₩104,790 | ₩105,458 | ₩101,904 | ₩104,643 | -0.14% | 327.9만 |
|---|
| 2026.01.02 | ₩107,261 | ₩107,508 | ₩104,015 | ₩105,564 | -1.58% | 138.2만 |
|---|
| 2025.12.31 | ₩106,446 | ₩107,274 | ₩106,146 | ₩106,406 | -0.04% | 84.5만 |
|---|
| 2025.12.30 | ₩107,114 | ₩107,542 | ₩105,498 | ₩106,433 | -0.64% | 126.7만 |
|---|
| 2025.12.29 | ₩106,887 | ₩108,109 | ₩106,606 | ₩107,568 | +0.64% | 203.5만 |
|---|
| 2025.12.26 | ₩108,503 | ₩108,979 | ₩106,887 | ₩107,876 | -0.58% | 111.4만 |
|---|
| 2025.12.24 | ₩107,555 | ₩109,505 | ₩106,887 | ₩108,463 | +0.84% | 140만 |
|---|
| 2025.12.23 | ₩107,635 | ₩109,158 | ₩106,753 | ₩107,234 | -0.37% | 110.6만 |
|---|
| 2025.12.22 | ₩104,736 | ₩109,038 | ₩104,736 | ₩107,648 | +2.78% | 181.5만 |
|---|
| 2025.12.19 | ₩103,614 | ₩105,671 | ₩102,131 | ₩105,244 | +1.57% | 631.4만 |
|---|
| 2025.12.18 | ₩102,585 | ₩103,809 | ₩99,125 | ₩101,476 | -1.08% | 296.8만 |
|---|
| 2025.12.17 | ₩103,480 | ₩103,975 | ₩101,289 | ₩102,518 | -0.93% | 284.3만 |
|---|
| 2025.12.16 | ₩101,650 | ₩104,749 | ₩97,522 | ₩103,614 | +1.93% | 449.8만 |
|---|
| 2025.12.15 | ₩104,776 | ₩106,807 | ₩104,429 | ₩105,538 | +0.73% | 318.7만 |
|---|
| 2025.12.12 | ₩105,337 | ₩107,461 | ₩104,269 | ₩105,431 | +0.09% | 224만 |
|---|
| 2025.12.11 | ₩104,603 | ₩106,339 | ₩103,587 | ₩104,883 | +0.27% | 202.4만 |
|---|
| 2025.12.10 | ₩104,749 | ₩106,713 | ₩103,955 | ₩104,041 | -0.68% | 232.8만 |
|---|
| 2025.12.09 | ₩106,326 | ₩106,860 | ₩103,280 | ₩103,948 | -2.24% | 226.5만 |
|---|
| 2025.12.08 | ₩106,874 | ₩108,860 | ₩105,097 | ₩106,954 | +0.07% | 253.3만 |
|---|
| 2025.12.05 | ₩104,843 | ₩106,626 | ₩104,055 | ₩106,393 | +1.48% | 171.3만 |
|---|
| 2025.12.04 | ₩103,467 | ₩105,618 | ₩102,238 | ₩104,843 | +1.33% | 213.3만 |
|---|
| 2025.12.03 | ₩100,929 | ₩105,631 | ₩99,553 | ₩103,788 | +2.83% | 310.1만 |
|---|
| 2025.12.02 | ₩100,862 | ₩103,160 | ₩100,154 | ₩100,608 | -0.25% | 149.3만 |
|---|
| 2025.12.01 | ₩102,946 | ₩103,300 | ₩100,341 | ₩101,263 | -1.64% | 168.7만 |
|---|
| 2025.11.28 | ₩103,774 | ₩104,175 | ₩102,331 | ₩103,881 | +0.10% | 85만 |
|---|
| 2025.11.26 | ₩101,690 | ₩104,422 | ₩101,062 | ₩103,641 | +1.92% | 149.8만 |
|---|
| 2025.11.25 | ₩98,404 | ₩102,078 | ₩98,110 | ₩101,957 | +3.61% | 205.1만 |
|---|
| 2025.11.24 | ₩95,198 | ₩98,831 | ₩95,051 | ₩98,404 | +3.37% | 273.2만 |
|---|
| 2025.11.21 | ₩93,608 | ₩96,146 | ₩92,846 | ₩94,677 | +1.14% | 194.2만 |
|---|
| 2025.11.20 | ₩95,719 | ₩97,148 | ₩93,180 | ₩93,354 | -2.47% | 235.2만 |
|---|
| 2025.11.19 | ₩93,588 | ₩95,679 | ₩93,314 | ₩94,222 | +0.68% | 201만 |
|---|
| 2025.11.18 | ₩92,138 | ₩94,743 | ₩90,656 | ₩94,289 | +2.33% | 262.7만 |
|---|
| 2025.11.17 | ₩90,375 | ₩92,853 | ₩89,873 | ₩92,366 | +2.20% | 271.4만 |
|---|
| 2025.11.14 | ₩85,285 | ₩92,205 | ₩84,831 | ₩90,509 | +6.12% | 395.9만 |
|---|
| 2025.11.13 | ₩87,536 | ₩88,318 | ₩85,432 | ₩86,007 | -1.75% | 266.3만 |
|---|
| 2025.11.12 | ₩85,566 | ₩88,171 | ₩84,844 | ₩87,944 | +2.78% | 276.8만 |
|---|
| 2025.11.11 | ₩83,214 | ₩85,846 | ₩83,214 | ₩85,606 | +2.87% | 203.3만 |
|---|
| 2025.11.10 | ₩82,480 | ₩84,337 | ₩82,159 | ₩83,802 | +1.60% | 352.3만 |
|---|
| 2025.11.07 | ₩81,304 | ₩82,025 | ₩78,704 | ₩81,504 | +0.25% | 272.4만 |
|---|
| 2025.11.06 | ₩79,795 | ₩84,363 | ₩79,354 | ₩81,999 | +2.76% | 285.1만 |
|---|
| 2025.11.05 | ₩78,191 | ₩80,155 | ₩77,483 | ₩79,273 | +1.38% | 239.6만 |
|---|
| 2025.11.04 | ₩77,470 | ₩79,728 | ₩77,136 | ₩78,245 | +1.00% | 211.9만 |
|---|
| 2025.11.03 | ₩78,726 | ₩79,407 | ₩75,693 | ₩79,260 | +0.68% | 254.5만 |
|---|
| 2025.10.31 | ₩78,766 | ₩79,808 | ₩77,857 | ₩78,606 | -0.20% | 237.8만 |
|---|
| 2025.10.30 | ₩77,256 | ₩80,262 | ₩76,588 | ₩78,646 | +1.80% | 219.1만 |
|---|
| 2025.10.29 | ₩77,737 | ₩78,619 | ₩76,448 | ₩77,510 | -0.29% | 164.1만 |
|---|
| 2025.10.28 | ₩77,296 | ₩78,358 | ₩76,855 | ₩77,710 | +0.54% | 191.5만 |
|---|
| 2025.10.27 | ₩74,184 | ₩78,312 | ₩74,010 | ₩77,470 | +4.43% | 362.9만 |
|---|
| 2025.10.24 | ₩72,140 | ₩73,903 | ₩71,692 | ₩72,781 | +0.89% | 197.3만 |
|---|
| 2025.10.23 | ₩71,004 | ₩72,247 | ₩70,109 | ₩71,392 | +0.55% | 186.8만 |
|---|
| 2025.10.22 | ₩71,472 | ₩72,794 | ₩70,296 | ₩70,777 | -0.97% | 185.3만 |
|---|
| 2025.10.21 | ₩73,155 | ₩73,743 | ₩71,031 | ₩71,458 | -2.32% | 160.6만 |
|---|
| 2025.10.20 | ₩73,476 | ₩73,850 | ₩71,432 | ₩72,153 | -1.80% | 213.6만 |
|---|
| 2025.10.17 | ₩70,483 | ₩75,012 | ₩70,002 | ₩72,273 | +2.54% | 458.6만 |
|---|
| 2025.10.16 | ₩66,796 | ₩69,067 | ₩65,527 | ₩66,369 | -0.64% | 177.5만 |
|---|
| 2025.10.15 | ₩63,630 | ₩66,569 | ₩63,389 | ₩66,208 | +4.05% | 230만 |
|---|
| 2025.10.14 | ₩64,832 | ₩65,153 | ₩63,456 | ₩63,456 | -2.12% | 211.4만 |
|---|
| 2025.10.13 | ₩64,445 | ₩65,455 | ₩64,124 | ₩65,126 | +1.06% | 145.6만 |
|---|
| 2025.10.10 | ₩63,643 | ₩65,594 | ₩63,162 | ₩64,445 | +1.26% | 249.2만 |
|---|