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 | ₩248,591 | ₩258,601 | ₩246,399 | ₩253,603 | +2.02% | 221만 |
| 2026.10.08 | ₩265,297 | ₩266,807 | ₩241,214 | ₩251,411 | -5.23% | 485.7만 |
| 2026.10.07 | ₩264,856 | ₩271,966 | ₩262,276 | ₩268,451 | +1.36% | 118.5만 |
| 2026.10.06 | ₩278,741 | ₩278,741 | ₩260,606 | ₩267,114 | -4.17% | 163.2만 |
| 2026.10.05 | ₩277,552 | ₩281,013 | ₩269,734 | ₩277,552 | 0.00% | 142.4만 |
| 2026.10.02 | ₩275,160 | ₩279,075 | ₩272,727 | ₩276,162 | +0.36% | 157만 |
| 2026.10.01 | ₩272,634 | ₩281,828 | ₩271,645 | ₩275,160 | +0.93% | 210.4만 |
| 2026.09.30 | ₩274,612 | ₩280,372 | ₩271,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩274,318 |
| -0.11% |
| 184.5만 |
| 2026.09.29 | ₩269,172 | ₩273,917 | ₩267,288 | ₩273,275 | +1.52% | 172.2만 |
|---|
| 2026.09.28 | ₩272,594 | ₩273,943 | ₩268,598 | ₩269,613 | -1.09% | 181.5만 |
|---|
| 2026.09.25 | ₩268,010 | ₩282,670 | ₩264,575 | ₩273,930 | +2.21% | 252만 |
|---|
| 2026.09.24 | ₩254,124 | ₩268,999 | ₩253,710 | ₩267,101 | +5.11% | 406.2만 |
|---|
| 2026.09.23 | ₩258,334 | ₩262,884 | ₩252,654 | ₩254,913 | -1.32% | 212.5만 |
|---|
| 2026.09.22 | ₩256,008 | ₩260,980 | ₩255,554 | ₩257,746 | +0.68% | 188.2만 |
|---|
| 2026.09.21 | ₩257,405 | ₩260,512 | ₩254,685 | ₩257,612 | +0.08% | 188.9만 |
|---|
| 2026.09.18 | ₩263,279 | ₩263,412 | ₩251,491 | ₩255,193 | -3.07% | 593.8만 |
|---|
| 2026.09.17 | ₩265,323 | ₩269,988 | ₩260,339 | ₩263,198 | -0.80% | 182.1만 |
|---|
| 2026.09.16 | ₩273,756 | ₩274,171 | ₩258,708 | ₩261,835 | -4.35% | 303.7만 |
|---|
| 2026.09.15 | ₩276,616 | ₩276,643 | ₩267,609 | ₩273,783 | -1.02% | 126.9만 |
|---|
| 2026.09.14 | ₩271,966 | ₩276,042 | ₩267,515 | ₩274,117 | +0.79% | 127.4만 |
|---|
| 2026.09.11 | ₩273,943 | ₩275,788 | ₩264,365 | ₩272,326 | -0.59% | 137.9만 |
|---|
| 2026.09.10 | ₩275,106 | ₩277,766 | ₩270,749 | ₩271,765 | -1.21% | 81만 |
|---|
| 2026.09.09 | ₩275,320 | ₩284,662 | ₩273,249 | ₩277,552 | +0.81% | 122.7만 |
|---|
| 2026.09.08 | ₩278,073 | ₩284,662 | ₩275,708 | ₩277,071 | -0.36% | 239만 |
|---|
| 2026.09.04 | ₩279,329 | ₩282,991 | ₩277,285 | ₩280,679 | +0.48% | 88.5만 |
|---|
| 2026.09.03 | ₩276,697 | ₩283,405 | ₩276,697 | ₩281,815 | +1.85% | 111.9만 |
|---|
| 2026.09.02 | ₩282,470 | ₩283,205 | ₩274,264 | ₩279,623 | -1.01% | 133만 |
|---|
| 2026.09.01 | ₩273,489 | ₩280,993 | ₩270,683 | ₩280,479 | +2.56% | 183만 |
|---|
| 2026.08.31 | ₩274,157 | ₩276,670 | ₩267,996 | ₩274,732 | +0.21% | 226.9만 |
|---|
| 2026.08.28 | ₩296,021 | ₩296,021 | ₩275,066 | ₩277,819 | -6.15% | 200.5만 |
|---|
| 2026.08.27 | ₩293,322 | ₩299,777 | ₩288,845 | ₩295,554 | +0.76% | 335.9만 |
|---|
| 2026.08.26 | ₩279,744 | ₩291,745 | ₩265,837 | ₩287,923 | +2.92% | 352.4만 |
|---|
| 2026.08.25 | ₩286,359 | ₩288,992 | ₩280,158 | ₩282,497 | -1.35% | 137.7만 |
|---|
| 2026.08.24 | ₩279,931 | ₩283,258 | ₩274,491 | ₩282,764 | +1.01% | 159.8만 |
|---|
| 2026.08.21 | ₩283,405 | ₩284,314 | ₩276,309 | ₩279,931 | -1.23% | 212.4만 |
|---|
| 2026.08.20 | ₩283,673 | ₩285,648 | ₩278,006 | ₩282,971 | -0.25% | 156.3만 |
|---|
| 2026.08.19 | ₩292,467 | ₩294,471 | ₩283,659 | ₩286,880 | -1.91% | 130.8만 |
|---|
| 2026.08.18 | ₩279,516 | ₩289,633 | ₩279,436 | ₩288,671 | +3.28% | 165.2만 |
|---|
| 2026.08.17 | ₩272,660 | ₩288,631 | ₩271,538 | ₩283,325 | +3.91% | 244만 |
|---|
| 2026.08.14 | ₩269,293 | ₩272,634 | ₩265,805 | ₩272,246 | +1.10% | 78.4만 |
|---|
| 2026.08.13 | ₩276,443 | ₩276,443 | ₩268,651 | ₩269,961 | -2.34% | 98.7만 |
|---|
| 2026.08.12 | ₩276,630 | ₩278,634 | ₩272,300 | ₩274,318 | -0.84% | 117.6만 |
|---|
| 2026.08.11 | ₩276,991 | ₩278,314 | ₩269,974 | ₩274,705 | -0.83% | 168.1만 |
|---|
| 2026.08.10 | ₩274,906 | ₩278,997 | ₩272,233 | ₩276,603 | +0.62% | 210.1만 |
|---|
| 2026.08.07 | ₩268,384 | ₩275,173 | ₩262,597 | ₩274,171 | +2.16% | 166.5만 |
|---|
| 2026.08.06 | ₩264,241 | ₩271,297 | ₩261,167 | ₩264,361 | +0.05% | 174.8만 |
|---|
| 2026.08.05 | ₩259,336 | ₩265,009 | ₩257,345 | ₩263,680 | +1.67% | 195.3만 |
|---|
| 2026.08.04 | ₩245,277 | ₩259,370 | ₩241,922 | ₩258,548 | +5.41% | 161.4만 |
|---|
| 2026.08.03 | ₩246,480 | ₩248,912 | ₩240,746 | ₩243,833 | -1.07% | 182.7만 |
|---|
| 2026.07.31 | ₩256,596 | ₩256,596 | ₩248,778 | ₩250,623 | -2.33% | 149.2만 |
|---|
| 2026.07.30 | ₩245,531 | ₩257,619 | ₩243,232 | ₩256,824 | +4.60% | 180.7만 |
|---|
| 2026.07.29 | ₩246,186 | ₩247,295 | ₩237,980 | ₩241,789 | -1.79% | 229.9만 |
|---|
| 2026.07.28 | ₩249,380 | ₩252,159 | ₩242,551 | ₩245,718 | -1.47% | 240.1만 |
|---|
| 2026.07.27 | ₩252,467 | ₩260,018 | ₩249,888 | ₩251,344 | -0.44% | 142.6만 |
|---|
| 2026.07.24 | ₩252,895 | ₩254,592 | ₩248,427 | ₩252,895 | 0.00% | 128.8만 |
|---|
| 2026.07.23 | ₩244,047 | ₩258,641 | ₩240,559 | ₩252,253 | +3.36% | 228.3만 |
|---|
| 2026.07.22 | ₩241,441 | ₩247,776 | ₩240,706 | ₩244,609 | +1.31% | 88.9만 |
|---|
| 2026.07.21 | ₩242,230 | ₩246,239 | ₩239,744 | ₩244,956 | +1.13% | 230만 |
|---|
| 2026.07.20 | ₩249,433 | ₩253,723 | ₩240,773 | ₩241,080 | -3.35% | 253.9만 |
|---|
| 2026.07.17 | ₩236,376 | ₩249,460 | ₩235,213 | ₩248,792 | +5.25% | 183.2만 |
|---|
| 2026.07.16 | ₩245,317 | ₩247,054 | ₩236,790 | ₩239,463 | -2.39% | 172.5만 |
|---|
| 2026.07.15 | ₩244,729 | ₩248,538 | ₩242,123 | ₩246,493 | +0.72% | 153.8만 |
|---|
| 2026.07.14 | ₩249,380 | ₩252,173 | ₩245,798 | ₩247,201 | -0.87% | 312.3만 |
|---|
| 2026.07.13 | ₩244,275 | ₩248,575 | ₩240,693 | ₩245,838 | +0.64% | 170.6만 |
|---|
| 2026.07.10 | ₩256,890 | ₩257,038 | ₩246,961 | ₩249,754 | -2.78% | 135.5만 |
|---|
| 2026.07.09 | ₩253,990 | ₩259,035 | ₩253,977 | ₩255,434 | +0.57% | 161만 |
|---|
| 2026.07.08 | ₩253,924 | ₩258,574 | ₩249,620 | ₩253,616 | -0.12% | 198.3만 |
|---|
| 2026.07.07 | ₩253,456 | ₩257,826 | ₩249,326 | ₩254,538 | +0.43% | 189.4만 |
|---|
| 2026.07.06 | ₩256,931 | ₩258,855 | ₩252,159 | ₩253,910 | -1.18% | 239.8만 |
|---|
| 2026.07.02 | ₩251,745 | ₩253,233 | ₩246,286 | ₩252,908 | +0.46% | 318.9만 |
|---|
| 2026.07.01 | ₩247,896 | ₩251,865 | ₩244,328 | ₩250,596 | +1.09% | 207.9만 |
|---|
| 2026.06.30 | ₩253,295 | ₩258,060 | ₩246,680 | ₩250,288 | -1.19% | 400.1만 |
|---|
| 2026.06.29 | ₩243,580 | ₩257,666 | ₩242,564 | ₩257,425 | +5.68% | 531.5만 |
|---|
| 2026.06.26 | ₩234,131 | ₩245,050 | ₩232,888 | ₩243,339 | +3.93% | 954.4만 |
|---|
| 2026.06.25 | ₩228,451 | ₩246,426 | ₩224,776 | ₩238,114 | +4.23% | 550.8만 |
|---|
| 2026.06.24 | ₩227,863 | ₩228,063 | ₩222,424 | ₩226,887 | -0.43% | 362.7만 |
|---|
| 2026.06.23 | ₩218,241 | ₩228,865 | ₩217,907 | ₩226,540 | +3.80% | 312.4만 |
|---|
| 2026.06.22 | ₩216,931 | ₩222,965 | ₩216,704 | ₩221,595 | +2.15% | 312.9만 |
|---|
| 2026.06.18 | ₩214,706 | ₩220,219 | ₩211,692 | ₩217,826 | +1.45% | 470.3만 |
|---|
| 2026.06.17 | ₩209,487 | ₩216,015 | ₩209,078 | ₩210,850 | +0.65% | 222.7만 |
|---|
| 2026.06.16 | ₩211,532 | ₩212,093 | ₩205,732 | ₩209,260 | -1.07% | 252.4만 |
|---|
| 2026.06.15 | ₩207,148 | ₩214,385 | ₩204,322 | ₩213,911 | +3.26% | 213.2만 |
|---|
| 2026.06.12 | ₩201,001 | ₩206,801 | ₩200,025 | ₩205,638 | +2.31% | 158.1만 |
|---|
| 2026.06.11 | ₩193,283 | ₩200,934 | ₩191,736 | ₩199,437 | +3.18% | 220.2만 |
|---|
| 2026.06.10 | ₩198,969 | ₩199,183 | ₩189,026 | ₩192,701 | -3.15% | 328.3만 |
|---|
| 2026.06.09 | ₩200,773 | ₩202,471 | ₩195,748 | ₩199,865 | -0.45% | 276.7만 |
|---|
| 2026.06.08 | ₩200,600 | ₩203,273 | ₩197,005 | ₩198,448 | -1.07% | 273.5만 |
|---|
| 2026.06.05 | ₩205,371 | ₩207,101 | ₩197,994 | ₩199,437 | -2.89% | 214만 |
|---|
| 2026.06.04 | ₩208,852 | ₩212,942 | ₩206,614 | ₩208,070 | -0.37% | 260.9만 |
|---|
| 2026.06.03 | ₩202,564 | ₩209,647 | ₩202,497 | ₩208,471 | +2.92% | 200.8만 |
|---|
| 2026.06.02 | ₩215,474 | ₩217,519 | ₩202,195 | ₩202,217 | -6.15% | 375만 |
|---|
| 2026.06.01 | ₩213,764 | ₩222,517 | ₩205,986 | ₩218,748 | +2.33% | 673.1만 |
|---|
| 2026.05.29 | ₩208,030 | ₩211,331 | ₩204,709 | ₩210,463 | +1.17% | 666만 |
|---|
| 2026.05.28 | ₩205,103 | ₩208,324 | ₩199,263 | ₩206,654 | +0.76% | 265.1만 |
|---|
| 2026.05.27 | ₩205,397 | ₩208,168 | ₩201,736 | ₩204,475 | -0.45% | 288만 |
|---|
| 2026.05.26 | ₩204,636 | ₩207,148 | ₩203,446 | ₩207,001 | +1.16% | 239.3만 |
|---|
| 2026.05.22 | ₩206,373 | ₩208,812 | ₩202,390 | ₩202,551 | -1.85% | 193.3만 |
|---|
| 2026.05.21 | ₩200,907 | ₩206,761 | ₩200,757 | ₩205,451 | +2.26% | 184.6만 |
|---|
| 2026.05.20 | ₩200,119 | ₩205,210 | ₩197,820 | ₩200,907 | +0.39% | 240.2만 |
|---|
| 2026.05.19 | ₩193,156 | ₩197,700 | ₩189,494 | ₩196,858 | +1.92% | 199.6만 |
|---|
| 2026.05.18 | ₩193,824 | ₩196,336 | ₩188,438 | ₩192,942 | -0.46% | 234.5만 |
|---|
| 2026.05.15 | ₩197,579 | ₩198,936 | ₩188,772 | ₩194,666 | -1.47% | 247.6만 |
|---|
| 2026.05.14 | ₩200,466 | ₩201,522 | ₩195,788 | ₩199,758 | -0.35% | 180.5만 |
|---|
| 2026.05.13 | ₩196,310 | ₩200,867 | ₩194,129 | ₩200,386 | +2.08% | 184.4만 |
|---|
| 2026.05.12 | ₩192,447 | ₩195,267 | ₩188,679 | ₩194,746 | +1.19% | 142.3만 |
|---|
| 2026.05.11 | ₩190,523 | ₩194,479 | ₩189,206 | ₩192,648 | +1.12% | 164.1만 |
|---|
| 2026.05.08 | ₩190,523 | ₩193,263 | ₩187,810 | ₩189,521 | -0.53% | 251.4만 |
|---|
| 2026.05.07 | ₩198,862 | ₩200,179 | ₩189,881 | ₩190,456 | -4.23% | 317.5만 |
|---|
| 2026.05.06 | ₩196,082 | ₩202,377 | ₩194,171 | ₩201,896 | +2.96% | 294.6만 |
|---|
| 2026.05.05 | ₩198,675 | ₩200,292 | ₩192,795 | ₩196,737 | -0.98% | 332.2만 |
|---|
| 2026.05.04 | ₩188,638 | ₩198,134 | ₩188,371 | ₩197,659 | +4.78% | 247.1만 |
|---|
| 2026.05.01 | ₩191,779 | ₩199,530 | ₩186,286 | ₩186,407 | -2.80% | 258.4만 |
|---|
| 2026.04.30 | ₩189,013 | ₩192,835 | ₩185,431 | ₩192,608 | +1.90% | 231.4만 |
|---|
| 2026.04.29 | ₩191,151 | ₩192,648 | ₩186,808 | ₩187,837 | -1.73% | 279.1만 |
|---|
| 2026.04.28 | ₩195,414 | ₩200,466 | ₩189,253 | ₩193,557 | -0.95% | 558.5만 |
|---|
| 2026.04.27 | ₩183,319 | ₩183,426 | ₩175,100 | ₩175,969 | -4.01% | 481.7만 |
|---|
| 2026.04.24 | ₩179,858 | ₩185,017 | ₩176,410 | ₩180,820 | +0.53% | 350.1만 |
|---|
| 2026.04.23 | ₩189,494 | ₩192,367 | ₩177,813 | ₩179,724 | -5.16% | 427.5만 |
|---|
| 2026.04.22 | ₩200,025 | ₩200,038 | ₩188,438 | ₩189,106 | -5.46% | 373.2만 |
|---|
| 2026.04.21 | ₩196,457 | ₩199,611 | ₩191,338 | ₩198,996 | +1.29% | 282.8만 |
|---|
| 2026.04.20 | ₩202,938 | ₩205,144 | ₩195,347 | ₩195,428 | -3.70% | 349.6만 |
|---|
| 2026.04.17 | ₩199,771 | ₩201,983 | ₩194,479 | ₩198,635 | -0.57% | 476만 |
|---|
| 2026.04.16 | ₩203,874 | ₩208,084 | ₩196,858 | ₩199,490 | -2.15% | 570.2만 |
|---|
| 2026.04.15 | ₩199,811 | ₩207,162 | ₩197,299 | ₩203,861 | +2.03% | 1193.9만 |
|---|
| 2026.04.14 | ₩182,424 | ₩197,793 | ₩179,965 | ₩196,470 | +7.70% | 820.2만 |
|---|
| 2026.04.13 | ₩176,758 | ₩182,825 | ₩169,728 | ₩182,157 | +3.05% | 1472.1만 |
|---|
| 2026.04.10 | ₩129,675 | ₩129,935 | ₩126,467 | ₩128,873 | -0.62% | 198.5만 |
|---|
| 2026.04.09 | ₩129,301 | ₩130,971 | ₩126,561 | ₩128,592 | -0.55% | 128.3만 |
|---|
| 2026.04.08 | ₩132,294 | ₩132,308 | ₩128,031 | ₩129,301 | -2.26% | 120.3만 |
|---|
| 2026.04.07 | ₩127,643 | ₩128,779 | ₩125,625 | ₩128,686 | +0.82% | 103.5만 |
|---|
| 2026.04.06 | ₩131,225 | ₩131,947 | ₩127,009 | ₩127,443 | -2.88% | 174.4만 |
|---|
| 2026.04.02 | ₩128,926 | ₩134,980 | ₩128,926 | ₩132,468 | +2.75% | 133.2만 |
|---|
| 2026.04.01 | ₩131,867 | ₩133,591 | ₩129,889 | ₩131,826 | -0.03% | 218.6만 |
|---|
| 2026.03.31 | ₩125,906 | ₩131,105 | ₩125,676 | ₩129,969 | +3.23% | 324.8만 |
|---|
| 2026.03.30 | ₩123,607 | ₩125,465 | ₩122,311 | ₩123,901 | +0.24% | 174.7만 |
|---|
| 2026.03.27 | ₩124,516 | ₩127,376 | ₩123,073 | ₩123,634 | -0.71% | 110.3만 |
|---|
| 2026.03.26 | ₩125,198 | ₩127,109 | ₩124,356 | ₩124,570 | -0.50% | 170.3만 |
|---|
| 2026.03.25 | ₩129,020 | ₩130,129 | ₩123,736 | ₩126,013 | -2.33% | 248.4만 |
|---|
| 2026.03.24 | ₩128,512 | ₩130,216 | ₩127,523 | ₩127,657 | -0.67% | 152.9만 |
|---|
| 2026.03.23 | ₩129,448 | ₩132,040 | ₩128,485 | ₩129,140 | -0.24% | 136.7만 |
|---|
| 2026.03.20 | ₩130,931 | ₩132,281 | ₩126,788 | ₩128,004 | -2.24% | 338.1만 |
|---|
| 2026.03.19 | ₩130,223 | ₩133,744 | ₩130,196 | ₩132,695 | +1.90% | 148.9만 |
|---|
| 2026.03.18 | ₩132,481 | ₩133,003 | ₩129,982 | ₩131,118 | -1.03% | 221만 |
|---|
| 2026.03.17 | ₩131,131 | ₩134,326 | ₩129,768 | ₩132,481 | +1.03% | 186.5만 |
|---|
| 2026.03.16 | ₩129,100 | ₩133,168 | ₩129,100 | ₩132,308 | +2.48% | 154.2만 |
|---|
| 2026.03.13 | ₩128,886 | ₩132,428 | ₩126,521 | ₩126,775 | -1.64% | 146.6만 |
|---|
| 2026.03.12 | ₩131,426 | ₩132,535 | ₩127,015 | ₩127,055 | -3.33% | 225.5만 |
|---|
| 2026.03.11 | ₩131,225 | ₩133,831 | ₩128,993 | ₩133,096 | +1.43% | 229.4만 |
|---|
| 2026.03.10 | ₩133,297 | ₩135,488 | ₩131,907 | ₩132,120 | -0.88% | 210.4만 |
|---|
| 2026.03.09 | ₩132,214 | ₩133,510 | ₩130,477 | ₩133,363 | +0.87% | 149.8만 |
|---|
| 2026.03.06 | ₩131,198 | ₩133,751 | ₩130,049 | ₩131,506 | +0.23% | 160.1만 |
|---|
| 2026.03.05 | ₩134,232 | ₩135,067 | ₩131,225 | ₩133,163 | -0.80% | 170.5만 |
|---|
| 2026.03.04 | ₩135,435 | ₩136,317 | ₩134,138 | ₩135,234 | -0.15% | 156.8만 |
|---|
| 2026.03.03 | ₩132,281 | ₩136,798 | ₩130,450 | ₩134,299 | +1.53% | 187.5만 |
|---|
| 2026.03.02 | ₩135,649 | ₩136,771 | ₩130,677 | ₩135,809 | +0.12% | 247.5만 |
|---|
| 2026.02.27 | ₩136,451 | ₩139,411 | ₩134,339 | ₩136,344 | -0.08% | 1030.8만 |
|---|
| 2026.02.26 | ₩127,590 | ₩139,097 | ₩127,296 | ₩136,517 | +7.00% | 199.4만 |
|---|
| 2026.02.25 | ₩141,529 | ₩143,600 | ₩136,825 | ₩137,974 | -2.51% | 282.3만 |
|---|
| 2026.02.24 | ₩138,575 | ₩140,727 | ₩138,028 | ₩140,099 | +1.10% | 195만 |
|---|
| 2026.02.23 | ₩136,103 | ₩138,763 | ₩134,954 | ₩138,575 | +1.82% | 167만 |
|---|
| 2026.02.20 | ₩137,279 | ₩137,413 | ₩133,911 | ₩136,090 | -0.87% | 169.4만 |
|---|
| 2026.02.19 | ₩133,083 | ₩138,575 | ₩131,479 | ₩137,306 | +3.17% | 180.1만 |
|---|
| 2026.02.18 | ₩134,446 | ₩135,689 | ₩131,920 | ₩133,363 | -0.81% | 159.5만 |
|---|
| 2026.02.17 | ₩129,367 | ₩134,473 | ₩128,292 | ₩134,459 | +3.94% | 148.4만 |
|---|
| 2026.02.13 | ₩130,757 | ₩132,321 | ₩128,258 | ₩128,713 | -1.56% | 158.5만 |
|---|
| 2026.02.12 | ₩131,840 | ₩132,027 | ₩129,795 | ₩130,076 | -1.34% | 155.3만 |
|---|
| 2026.02.11 | ₩129,154 | ₩131,519 | ₩125,345 | ₩130,958 | +1.40% | 232만 |
|---|
| 2026.02.10 | ₩129,501 | ₩130,116 | ₩126,895 | ₩128,272 | -0.95% | 166.8만 |
|---|
| 2026.02.09 | ₩129,996 | ₩130,717 | ₩128,138 | ₩129,287 | -0.54% | 147.1만 |
|---|
| 2026.02.06 | ₩130,303 | ₩133,083 | ₩128,873 | ₩130,290 | -0.01% | 213.5만 |
|---|
| 2026.02.05 | ₩128,499 | ₩130,958 | ₩127,643 | ₩128,499 | 0.00% | 188.2만 |
|---|
| 2026.02.04 | ₩128,886 | ₩129,742 | ₩124,316 | ₩128,980 | +0.07% | 244.7만 |
|---|
| 2026.02.03 | ₩130,918 | ₩131,826 | ₩126,821 | ₩128,258 | -2.03% | 241.7만 |
|---|
| 2026.02.02 | ₩128,993 | ₩130,303 | ₩127,363 | ₩129,849 | +0.66% | 254만 |
|---|
| 2026.01.30 | ₩130,984 | ₩132,962 | ₩129,140 | ₩129,568 | -1.08% | 209.1만 |
|---|
| 2026.01.29 | ₩129,628 | ₩133,885 | ₩129,341 | ₩131,238 | +1.24% | 247.8만 |
|---|
| 2026.01.28 | ₩132,361 | ₩134,045 | ₩129,260 | ₩130,076 | -1.73% | 313.4만 |
|---|
| 2026.01.27 | ₩131,152 | ₩136,223 | ₩130,637 | ₩133,403 | +1.72% | 356.7만 |
|---|
| 2026.01.26 | ₩124,957 | ₩132,989 | ₩123,621 | ₩130,677 | +4.58% | 1017.8만 |
|---|
| 2026.01.23 | ₩158,234 | ₩161,215 | ₩157,152 | ₩157,205 | -0.65% | 252.2만 |
|---|
| 2026.01.22 | ₩158,188 | ₩161,081 | ₩155,762 | ₩158,782 | +0.38% | 318.9만 |
|---|
| 2026.01.21 | ₩154,492 | ₩158,275 | ₩153,430 | ₩157,072 | +1.67% | 387.6만 |
|---|
| 2026.01.20 | ₩158,488 | ₩160,039 | ₩152,301 | ₩155,321 | -2.00% | 531.1만 |
|---|
| 2026.01.16 | ₩166,320 | ₩166,373 | ₩159,852 | ₩160,747 | -3.35% | 479.9만 |
|---|
| 2026.01.15 | ₩161,308 | ₩165,932 | ₩161,308 | ₩164,743 | +2.13% | 296.9만 |
|---|
| 2026.01.14 | ₩160,132 | ₩163,206 | ₩157,900 | ₩162,003 | +1.17% | 369.2만 |
|---|
| 2026.01.13 | ₩157,914 | ₩162,110 | ₩157,399 | ₩160,306 | +1.51% | 388.2만 |
|---|
| 2026.01.12 | ₩156,123 | ₩158,341 | ₩151,459 | ₩156,591 | +0.30% | 618만 |
|---|
| 2026.01.09 | ₩160,373 | ₩162,531 | ₩146,701 | ₩158,555 | -1.13% | 2079.4만 |
|---|
| 2026.01.08 | ₩127,242 | ₩150,256 | ₩126,315 | ₩143,520 | +12.79% | 1360.7만 |
|---|
| 2026.01.07 | ₩108,185 | ₩140,326 | ₩106,835 | ₩137,266 | +26.88% | 1485.5만 |
|---|
| 2026.01.06 | ₩104,924 | ₩107,439 | ₩103,922 | ₩106,715 | +1.71% | 222.5만 |
|---|
| 2026.01.05 | ₩104,830 | ₩105,499 | ₩101,944 | ₩104,683 | -0.14% | 327.9만 |
|---|
| 2026.01.02 | ₩107,303 | ₩107,550 | ₩104,055 | ₩105,605 | -1.58% | 138.2만 |
|---|
| 2025.12.31 | ₩106,488 | ₩107,316 | ₩106,187 | ₩106,447 | -0.04% | 84.5만 |
|---|
| 2025.12.30 | ₩107,156 | ₩107,583 | ₩105,539 | ₩106,474 | -0.64% | 126.7만 |
|---|
| 2025.12.29 | ₩106,929 | ₩108,151 | ₩106,648 | ₩107,610 | +0.64% | 203.5만 |
|---|
| 2025.12.26 | ₩108,546 | ₩109,021 | ₩106,929 | ₩107,918 | -0.58% | 111.4만 |
|---|
| 2025.12.24 | ₩107,597 | ₩109,548 | ₩106,929 | ₩108,506 | +0.84% | 140만 |
|---|
| 2025.12.23 | ₩107,677 | ₩109,201 | ₩106,795 | ₩107,276 | -0.37% | 110.6만 |
|---|
| 2025.12.22 | ₩104,777 | ₩109,080 | ₩104,777 | ₩107,690 | +2.78% | 181.5만 |
|---|
| 2025.12.19 | ₩103,654 | ₩105,712 | ₩102,171 | ₩105,285 | +1.57% | 631.4만 |
|---|
| 2025.12.18 | ₩102,625 | ₩103,849 | ₩99,164 | ₩101,516 | -1.08% | 296.8만 |
|---|
| 2025.12.17 | ₩103,521 | ₩104,015 | ₩101,329 | ₩102,558 | -0.93% | 284.3만 |
|---|
| 2025.12.16 | ₩101,690 | ₩104,790 | ₩97,560 | ₩103,654 | +1.93% | 449.8만 |
|---|
| 2025.12.15 | ₩104,817 | ₩106,848 | ₩104,470 | ₩105,579 | +0.73% | 318.7만 |
|---|
| 2025.12.12 | ₩105,378 | ₩107,503 | ₩104,309 | ₩105,472 | +0.09% | 224만 |
|---|
| 2025.12.11 | ₩104,643 | ₩106,381 | ₩103,628 | ₩104,924 | +0.27% | 202.4만 |
|---|
| 2025.12.10 | ₩104,790 | ₩106,755 | ₩103,995 | ₩104,082 | -0.68% | 232.8만 |
|---|
| 2025.12.09 | ₩106,367 | ₩106,902 | ₩103,320 | ₩103,988 | -2.24% | 226.5만 |
|---|
| 2025.12.08 | ₩106,915 | ₩108,902 | ₩105,138 | ₩106,995 | +0.07% | 253.3만 |
|---|
| 2025.12.05 | ₩104,884 | ₩106,668 | ₩104,095 | ₩106,434 | +1.48% | 171.3만 |
|---|
| 2025.12.04 | ₩103,507 | ₩105,659 | ₩102,278 | ₩104,884 | +1.33% | 213.3만 |
|---|
| 2025.12.03 | ₩100,968 | ₩105,672 | ₩99,592 | ₩103,828 | +2.83% | 310.1만 |
|---|
| 2025.12.02 | ₩100,901 | ₩103,200 | ₩100,193 | ₩100,647 | -0.25% | 149.3만 |
|---|
| 2025.12.01 | ₩102,986 | ₩103,340 | ₩100,380 | ₩101,302 | -1.64% | 168.7만 |
|---|
| 2025.11.28 | ₩103,815 | ₩104,216 | ₩102,371 | ₩103,922 | +0.10% | 85만 |
|---|
| 2025.11.26 | ₩101,730 | ₩104,463 | ₩101,102 | ₩103,681 | +1.92% | 149.8만 |
|---|
| 2025.11.25 | ₩98,442 | ₩102,117 | ₩98,148 | ₩101,997 | +3.61% | 205.1만 |
|---|
| 2025.11.24 | ₩95,235 | ₩98,870 | ₩95,088 | ₩98,442 | +3.37% | 273.2만 |
|---|
| 2025.11.21 | ₩93,644 | ₩96,184 | ₩92,883 | ₩94,714 | +1.14% | 194.2만 |
|---|
| 2025.11.20 | ₩95,756 | ₩97,186 | ₩93,217 | ₩93,390 | -2.47% | 235.2만 |
|---|
| 2025.11.19 | ₩93,624 | ₩95,716 | ₩93,350 | ₩94,259 | +0.68% | 201만 |
|---|
| 2025.11.18 | ₩92,174 | ₩94,780 | ₩90,691 | ₩94,326 | +2.33% | 262.7만 |
|---|
| 2025.11.17 | ₩90,410 | ₩92,889 | ₩89,908 | ₩92,401 | +2.20% | 271.4만 |
|---|
| 2025.11.14 | ₩85,318 | ₩92,241 | ₩84,864 | ₩90,544 | +6.12% | 395.9만 |
|---|
| 2025.11.13 | ₩87,570 | ₩88,352 | ₩85,465 | ₩86,040 | -1.75% | 266.3만 |
|---|
| 2025.11.12 | ₩85,599 | ₩88,205 | ₩84,877 | ₩87,978 | +2.78% | 276.8만 |
|---|
| 2025.11.11 | ₩83,247 | ₩85,880 | ₩83,247 | ₩85,639 | +2.87% | 203.3만 |
|---|
| 2025.11.10 | ₩82,512 | ₩84,369 | ₩82,191 | ₩83,835 | +1.60% | 352.3만 |
|---|
| 2025.11.07 | ₩81,336 | ₩82,057 | ₩78,735 | ₩81,536 | +0.25% | 272.4만 |
|---|
| 2025.11.06 | ₩79,826 | ₩84,396 | ₩79,385 | ₩82,031 | +2.76% | 285.1만 |
|---|
| 2025.11.05 | ₩78,222 | ₩80,186 | ₩77,514 | ₩79,304 | +1.38% | 239.6만 |
|---|
| 2025.11.04 | ₩77,500 | ₩79,759 | ₩77,166 | ₩78,275 | +1.00% | 211.9만 |
|---|
| 2025.11.03 | ₩78,756 | ₩79,438 | ₩75,723 | ₩79,291 | +0.68% | 254.5만 |
|---|
| 2025.10.31 | ₩78,797 | ₩79,839 | ₩77,888 | ₩78,636 | -0.20% | 237.8만 |
|---|
| 2025.10.30 | ₩77,286 | ₩80,293 | ₩76,618 | ₩78,676 | +1.80% | 219.1만 |
|---|
| 2025.10.29 | ₩77,767 | ₩78,649 | ₩76,478 | ₩77,540 | -0.29% | 164.1만 |
|---|
| 2025.10.28 | ₩77,326 | ₩78,389 | ₩76,885 | ₩77,741 | +0.54% | 191.5만 |
|---|
| 2025.10.27 | ₩74,213 | ₩78,342 | ₩74,039 | ₩77,500 | +4.43% | 362.9만 |
|---|
| 2025.10.24 | ₩72,168 | ₩73,932 | ₩71,720 | ₩72,809 | +0.89% | 197.3만 |
|---|
| 2025.10.23 | ₩71,032 | ₩72,275 | ₩70,136 | ₩71,419 | +0.55% | 186.8만 |
|---|
| 2025.10.22 | ₩71,500 | ₩72,823 | ₩70,323 | ₩70,805 | -0.97% | 185.3만 |
|---|
| 2025.10.21 | ₩73,183 | ₩73,771 | ₩71,059 | ₩71,486 | -2.32% | 160.6만 |
|---|
| 2025.10.20 | ₩73,504 | ₩73,878 | ₩71,459 | ₩72,181 | -1.80% | 213.6만 |
|---|
| 2025.10.17 | ₩70,511 | ₩75,041 | ₩70,029 | ₩72,301 | +2.54% | 458.6만 |
|---|
| 2025.10.16 | ₩66,822 | ₩69,094 | ₩65,552 | ₩66,394 | -0.64% | 177.5만 |
|---|
| 2025.10.15 | ₩63,655 | ₩66,595 | ₩63,414 | ₩66,234 | +4.05% | 230만 |
|---|
| 2025.10.14 | ₩64,857 | ₩65,178 | ₩63,481 | ₩63,481 | -2.12% | 211.4만 |
|---|
| 2025.10.13 | ₩64,470 | ₩65,480 | ₩64,149 | ₩65,151 | +1.06% | 145.6만 |
|---|
| 2025.10.10 | ₩63,668 | ₩65,619 | ₩63,187 | ₩64,470 | +1.26% | 249.2만 |
|---|