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 | ₩248,547 | ₩258,555 | ₩246,355 | ₩253,557 | +2.02% | 221만 |
| 2026.10.08 | ₩265,249 | ₩266,759 | ₩241,171 | ₩251,366 | -5.23% | 485.7만 |
| 2026.10.07 | ₩264,808 | ₩271,917 | ₩262,229 | ₩268,402 | +1.36% | 118.5만 |
| 2026.10.06 | ₩278,691 | ₩278,691 | ₩260,559 | ₩267,066 | -4.17% | 163.2만 |
| 2026.10.05 | ₩277,502 | ₩280,963 | ₩269,685 | ₩277,502 | 0.00% | 142.4만 |
| 2026.10.02 | ₩275,110 | ₩279,025 | ₩272,678 | ₩276,112 | +0.36% | 157만 |
| 2026.10.01 | ₩272,585 | ₩281,778 | ₩271,596 | ₩275,110 | +0.93% | 210.4만 |
| 2026.09.30 | ₩274,562 | ₩280,321 | ₩271,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩274,268 |
| -0.11% |
| 184.5만 |
| 2026.09.29 | ₩269,124 | ₩273,868 | ₩267,240 | ₩273,226 | +1.52% | 172.2만 |
|---|
| 2026.09.28 | ₩272,545 | ₩273,894 | ₩268,549 | ₩269,565 | -1.09% | 181.5만 |
|---|
| 2026.09.25 | ₩267,962 | ₩282,620 | ₩264,528 | ₩273,881 | +2.21% | 252만 |
|---|
| 2026.09.24 | ₩254,078 | ₩268,950 | ₩253,664 | ₩267,053 | +5.11% | 406.2만 |
|---|
| 2026.09.23 | ₩258,287 | ₩262,837 | ₩252,609 | ₩254,867 | -1.32% | 212.5만 |
|---|
| 2026.09.22 | ₩255,962 | ₩260,933 | ₩255,508 | ₩257,700 | +0.68% | 188.2만 |
|---|
| 2026.09.21 | ₩257,359 | ₩260,465 | ₩254,640 | ₩257,566 | +0.08% | 188.9만 |
|---|
| 2026.09.18 | ₩263,231 | ₩263,365 | ₩251,446 | ₩255,147 | -3.07% | 593.8만 |
|---|
| 2026.09.17 | ₩265,276 | ₩269,939 | ₩260,292 | ₩263,151 | -0.80% | 182.1만 |
|---|
| 2026.09.16 | ₩273,707 | ₩274,121 | ₩258,662 | ₩261,788 | -4.35% | 303.7만 |
|---|
| 2026.09.15 | ₩276,567 | ₩276,593 | ₩267,561 | ₩273,734 | -1.02% | 126.9만 |
|---|
| 2026.09.14 | ₩271,917 | ₩275,992 | ₩267,467 | ₩274,068 | +0.79% | 127.4만 |
|---|
| 2026.09.11 | ₩273,894 | ₩275,738 | ₩264,318 | ₩272,277 | -0.59% | 137.9만 |
|---|
| 2026.09.10 | ₩275,057 | ₩277,716 | ₩270,701 | ₩271,716 | -1.21% | 81만 |
|---|
| 2026.09.09 | ₩275,271 | ₩284,611 | ₩273,199 | ₩277,502 | +0.81% | 122.7만 |
|---|
| 2026.09.08 | ₩278,023 | ₩284,611 | ₩275,658 | ₩277,021 | -0.36% | 239만 |
|---|
| 2026.09.04 | ₩279,279 | ₩282,940 | ₩277,235 | ₩280,629 | +0.48% | 88.5만 |
|---|
| 2026.09.03 | ₩276,647 | ₩283,355 | ₩276,647 | ₩281,764 | +1.85% | 111.9만 |
|---|
| 2026.09.02 | ₩282,419 | ₩283,154 | ₩274,215 | ₩279,573 | -1.01% | 133만 |
|---|
| 2026.09.01 | ₩273,440 | ₩280,943 | ₩270,634 | ₩280,428 | +2.56% | 183만 |
|---|
| 2026.08.31 | ₩274,108 | ₩276,620 | ₩267,948 | ₩274,683 | +0.21% | 226.9만 |
|---|
| 2026.08.28 | ₩295,968 | ₩295,968 | ₩275,017 | ₩277,769 | -6.15% | 200.5만 |
|---|
| 2026.08.27 | ₩293,269 | ₩299,723 | ₩288,793 | ₩295,501 | +0.76% | 335.9만 |
|---|
| 2026.08.26 | ₩279,693 | ₩291,692 | ₩265,789 | ₩287,871 | +2.92% | 352.4만 |
|---|
| 2026.08.25 | ₩286,308 | ₩288,940 | ₩280,108 | ₩282,446 | -1.35% | 137.7만 |
|---|
| 2026.08.24 | ₩279,880 | ₩283,208 | ₩274,442 | ₩282,713 | +1.01% | 159.8만 |
|---|
| 2026.08.21 | ₩283,355 | ₩284,263 | ₩276,259 | ₩279,880 | -1.23% | 212.4만 |
|---|
| 2026.08.20 | ₩283,622 | ₩285,597 | ₩277,956 | ₩282,920 | -0.25% | 156.3만 |
|---|
| 2026.08.19 | ₩292,414 | ₩294,418 | ₩283,608 | ₩286,829 | -1.91% | 130.8만 |
|---|
| 2026.08.18 | ₩279,466 | ₩289,581 | ₩279,386 | ₩288,619 | +3.28% | 165.2만 |
|---|
| 2026.08.17 | ₩272,612 | ₩288,579 | ₩271,489 | ₩283,274 | +3.91% | 244만 |
|---|
| 2026.08.14 | ₩269,244 | ₩272,585 | ₩265,757 | ₩272,197 | +1.10% | 78.4만 |
|---|
| 2026.08.13 | ₩276,393 | ₩276,393 | ₩268,603 | ₩269,912 | -2.34% | 98.7만 |
|---|
| 2026.08.12 | ₩276,580 | ₩278,584 | ₩272,251 | ₩274,268 | -0.84% | 117.6만 |
|---|
| 2026.08.11 | ₩276,941 | ₩278,264 | ₩269,926 | ₩274,656 | -0.83% | 168.1만 |
|---|
| 2026.08.10 | ₩274,856 | ₩278,946 | ₩272,184 | ₩276,553 | +0.62% | 210.1만 |
|---|
| 2026.08.07 | ₩268,336 | ₩275,124 | ₩262,550 | ₩274,121 | +2.16% | 166.5만 |
|---|
| 2026.08.06 | ₩264,193 | ₩271,249 | ₩261,120 | ₩264,314 | +0.05% | 174.8만 |
|---|
| 2026.08.05 | ₩259,290 | ₩264,962 | ₩257,299 | ₩263,632 | +1.67% | 195.3만 |
|---|
| 2026.08.04 | ₩245,233 | ₩259,323 | ₩241,879 | ₩258,501 | +5.41% | 161.4만 |
|---|
| 2026.08.03 | ₩246,435 | ₩248,867 | ₩240,703 | ₩243,790 | -1.07% | 182.7만 |
|---|
| 2026.07.31 | ₩256,550 | ₩256,550 | ₩248,734 | ₩250,578 | -2.33% | 149.2만 |
|---|
| 2026.07.30 | ₩245,487 | ₩257,573 | ₩243,188 | ₩256,778 | +4.60% | 180.7만 |
|---|
| 2026.07.29 | ₩246,141 | ₩247,250 | ₩237,937 | ₩241,745 | -1.79% | 229.9만 |
|---|
| 2026.07.28 | ₩249,335 | ₩252,114 | ₩242,507 | ₩245,674 | -1.47% | 240.1만 |
|---|
| 2026.07.27 | ₩252,422 | ₩259,971 | ₩249,843 | ₩251,299 | -0.44% | 142.6만 |
|---|
| 2026.07.24 | ₩252,849 | ₩254,546 | ₩248,382 | ₩252,849 | 0.00% | 128.8만 |
|---|
| 2026.07.23 | ₩244,003 | ₩258,595 | ₩240,516 | ₩252,208 | +3.36% | 228.3만 |
|---|
| 2026.07.22 | ₩241,398 | ₩247,731 | ₩240,663 | ₩244,565 | +1.31% | 88.9만 |
|---|
| 2026.07.21 | ₩242,186 | ₩246,195 | ₩239,701 | ₩244,912 | +1.13% | 230만 |
|---|
| 2026.07.20 | ₩249,388 | ₩253,678 | ₩240,730 | ₩241,037 | -3.35% | 253.9만 |
|---|
| 2026.07.17 | ₩236,334 | ₩249,415 | ₩235,171 | ₩248,747 | +5.25% | 183.2만 |
|---|
| 2026.07.16 | ₩245,273 | ₩247,010 | ₩236,748 | ₩239,420 | -2.39% | 172.5만 |
|---|
| 2026.07.15 | ₩244,685 | ₩248,493 | ₩242,079 | ₩246,449 | +0.72% | 153.8만 |
|---|
| 2026.07.14 | ₩249,335 | ₩252,128 | ₩245,754 | ₩247,157 | -0.87% | 312.3만 |
|---|
| 2026.07.13 | ₩244,231 | ₩248,531 | ₩240,650 | ₩245,794 | +0.64% | 170.6만 |
|---|
| 2026.07.10 | ₩256,844 | ₩256,991 | ₩246,916 | ₩249,709 | -2.78% | 135.5만 |
|---|
| 2026.07.09 | ₩253,945 | ₩258,989 | ₩253,931 | ₩255,388 | +0.57% | 161만 |
|---|
| 2026.07.08 | ₩253,878 | ₩258,528 | ₩249,575 | ₩253,571 | -0.12% | 198.3만 |
|---|
| 2026.07.07 | ₩253,410 | ₩257,780 | ₩249,281 | ₩254,493 | +0.43% | 189.4만 |
|---|
| 2026.07.06 | ₩256,884 | ₩258,809 | ₩252,114 | ₩253,865 | -1.18% | 239.8만 |
|---|
| 2026.07.02 | ₩251,700 | ₩253,187 | ₩246,242 | ₩252,862 | +0.46% | 318.9만 |
|---|
| 2026.07.01 | ₩247,852 | ₩251,820 | ₩244,284 | ₩250,551 | +1.09% | 207.9만 |
|---|
| 2026.06.30 | ₩253,250 | ₩258,014 | ₩246,636 | ₩250,244 | -1.19% | 400.1만 |
|---|
| 2026.06.29 | ₩243,536 | ₩257,619 | ₩242,520 | ₩257,379 | +5.68% | 531.5만 |
|---|
| 2026.06.26 | ₩234,089 | ₩245,006 | ₩232,846 | ₩243,295 | +3.93% | 954.4만 |
|---|
| 2026.06.25 | ₩228,410 | ₩246,382 | ₩224,735 | ₩238,071 | +4.23% | 550.8만 |
|---|
| 2026.06.24 | ₩227,822 | ₩228,023 | ₩222,384 | ₩226,847 | -0.43% | 362.7만 |
|---|
| 2026.06.23 | ₩218,201 | ₩228,824 | ₩217,867 | ₩226,499 | +3.80% | 312.4만 |
|---|
| 2026.06.22 | ₩216,892 | ₩222,925 | ₩216,665 | ₩221,555 | +2.15% | 312.9만 |
|---|
| 2026.06.18 | ₩214,667 | ₩220,179 | ₩211,654 | ₩217,787 | +1.45% | 470.3만 |
|---|
| 2026.06.17 | ₩209,449 | ₩215,977 | ₩209,040 | ₩210,812 | +0.65% | 222.7만 |
|---|
| 2026.06.16 | ₩211,494 | ₩212,055 | ₩205,695 | ₩209,222 | -1.07% | 252.4만 |
|---|
| 2026.06.15 | ₩207,111 | ₩214,347 | ₩204,285 | ₩213,872 | +3.26% | 213.2만 |
|---|
| 2026.06.12 | ₩200,964 | ₩206,764 | ₩199,989 | ₩205,601 | +2.31% | 158.1만 |
|---|
| 2026.06.11 | ₩193,248 | ₩200,898 | ₩191,702 | ₩199,401 | +3.18% | 220.2만 |
|---|
| 2026.06.10 | ₩198,933 | ₩199,147 | ₩188,992 | ₩192,667 | -3.15% | 328.3만 |
|---|
| 2026.06.09 | ₩200,737 | ₩202,434 | ₩195,713 | ₩199,829 | -0.45% | 276.7만 |
|---|
| 2026.06.08 | ₩200,564 | ₩203,236 | ₩196,969 | ₩198,412 | -1.07% | 273.5만 |
|---|
| 2026.06.05 | ₩205,334 | ₩207,064 | ₩197,958 | ₩199,401 | -2.89% | 214만 |
|---|
| 2026.06.04 | ₩208,815 | ₩212,903 | ₩206,577 | ₩208,033 | -0.37% | 260.9만 |
|---|
| 2026.06.03 | ₩202,528 | ₩209,610 | ₩202,461 | ₩208,434 | +2.92% | 200.8만 |
|---|
| 2026.06.02 | ₩215,436 | ₩217,480 | ₩202,159 | ₩202,180 | -6.15% | 375만 |
|---|
| 2026.06.01 | ₩213,725 | ₩222,477 | ₩205,949 | ₩218,709 | +2.33% | 673.1만 |
|---|
| 2026.05.29 | ₩207,993 | ₩211,293 | ₩204,672 | ₩210,425 | +1.17% | 666만 |
|---|
| 2026.05.28 | ₩205,067 | ₩208,287 | ₩199,227 | ₩206,617 | +0.76% | 265.1만 |
|---|
| 2026.05.27 | ₩205,361 | ₩208,131 | ₩201,699 | ₩204,439 | -0.45% | 288만 |
|---|
| 2026.05.26 | ₩204,599 | ₩207,111 | ₩203,410 | ₩206,964 | +1.16% | 239.3만 |
|---|
| 2026.05.22 | ₩206,336 | ₩208,775 | ₩202,354 | ₩202,514 | -1.85% | 193.3만 |
|---|
| 2026.05.21 | ₩200,871 | ₩206,724 | ₩200,721 | ₩205,414 | +2.26% | 184.6만 |
|---|
| 2026.05.20 | ₩200,083 | ₩205,174 | ₩197,784 | ₩200,871 | +0.39% | 240.2만 |
|---|
| 2026.05.19 | ₩193,121 | ₩197,664 | ₩189,460 | ₩196,822 | +1.92% | 199.6만 |
|---|
| 2026.05.18 | ₩193,789 | ₩196,301 | ₩188,404 | ₩192,907 | -0.46% | 234.5만 |
|---|
| 2026.05.15 | ₩197,544 | ₩198,900 | ₩188,738 | ₩194,631 | -1.47% | 247.6만 |
|---|
| 2026.05.14 | ₩200,430 | ₩201,486 | ₩195,753 | ₩199,722 | -0.35% | 180.5만 |
|---|
| 2026.05.13 | ₩196,274 | ₩200,831 | ₩194,094 | ₩200,350 | +2.08% | 184.4만 |
|---|
| 2026.05.12 | ₩192,413 | ₩195,232 | ₩188,645 | ₩194,711 | +1.19% | 142.3만 |
|---|
| 2026.05.11 | ₩190,489 | ₩194,444 | ₩189,173 | ₩192,613 | +1.12% | 164.1만 |
|---|
| 2026.05.08 | ₩190,489 | ₩193,228 | ₩187,776 | ₩189,487 | -0.53% | 251.4만 |
|---|
| 2026.05.07 | ₩198,827 | ₩200,143 | ₩189,847 | ₩190,422 | -4.23% | 317.5만 |
|---|
| 2026.05.06 | ₩196,047 | ₩202,341 | ₩194,136 | ₩201,860 | +2.96% | 294.6만 |
|---|
| 2026.05.05 | ₩198,639 | ₩200,256 | ₩192,760 | ₩196,702 | -0.98% | 332.2만 |
|---|
| 2026.05.04 | ₩188,605 | ₩198,098 | ₩188,337 | ₩197,624 | +4.78% | 247.1만 |
|---|
| 2026.05.01 | ₩191,745 | ₩199,495 | ₩186,253 | ₩186,373 | -2.80% | 258.4만 |
|---|
| 2026.04.30 | ₩188,979 | ₩192,800 | ₩185,398 | ₩192,573 | +1.90% | 231.4만 |
|---|
| 2026.04.29 | ₩191,117 | ₩192,613 | ₩186,774 | ₩187,803 | -1.73% | 279.1만 |
|---|
| 2026.04.28 | ₩195,379 | ₩200,430 | ₩189,219 | ₩193,522 | -0.95% | 558.5만 |
|---|
| 2026.04.27 | ₩183,287 | ₩183,393 | ₩175,069 | ₩175,937 | -4.01% | 481.7만 |
|---|
| 2026.04.24 | ₩179,826 | ₩184,984 | ₩176,378 | ₩180,788 | +0.53% | 350.1만 |
|---|
| 2026.04.23 | ₩189,460 | ₩192,333 | ₩177,781 | ₩179,692 | -5.16% | 427.5만 |
|---|
| 2026.04.22 | ₩199,989 | ₩200,002 | ₩188,404 | ₩189,072 | -5.46% | 373.2만 |
|---|
| 2026.04.21 | ₩196,421 | ₩199,575 | ₩191,304 | ₩198,960 | +1.29% | 282.8만 |
|---|
| 2026.04.20 | ₩202,902 | ₩205,107 | ₩195,312 | ₩195,393 | -3.70% | 349.6만 |
|---|
| 2026.04.17 | ₩199,735 | ₩201,947 | ₩194,444 | ₩198,599 | -0.57% | 476만 |
|---|
| 2026.04.16 | ₩203,837 | ₩208,046 | ₩196,822 | ₩199,455 | -2.15% | 570.2만 |
|---|
| 2026.04.15 | ₩199,775 | ₩207,124 | ₩197,263 | ₩203,824 | +2.03% | 1193.9만 |
|---|
| 2026.04.14 | ₩182,391 | ₩197,758 | ₩179,933 | ₩196,435 | +7.70% | 820.2만 |
|---|
| 2026.04.13 | ₩176,726 | ₩182,792 | ₩169,697 | ₩182,124 | +3.05% | 1472.1만 |
|---|
| 2026.04.10 | ₩129,651 | ₩129,912 | ₩126,445 | ₩128,850 | -0.62% | 198.5만 |
|---|
| 2026.04.09 | ₩129,277 | ₩130,948 | ₩126,538 | ₩128,569 | -0.55% | 128.3만 |
|---|
| 2026.04.08 | ₩132,270 | ₩132,284 | ₩128,008 | ₩129,277 | -2.26% | 120.3만 |
|---|
| 2026.04.07 | ₩127,620 | ₩128,756 | ₩125,603 | ₩128,663 | +0.82% | 103.5만 |
|---|
| 2026.04.06 | ₩131,201 | ₩131,923 | ₩126,986 | ₩127,420 | -2.88% | 174.4만 |
|---|
| 2026.04.02 | ₩128,903 | ₩134,956 | ₩128,903 | ₩132,444 | +2.75% | 133.2만 |
|---|
| 2026.04.01 | ₩131,843 | ₩133,567 | ₩129,865 | ₩131,803 | -0.03% | 218.6만 |
|---|
| 2026.03.31 | ₩125,883 | ₩131,081 | ₩125,654 | ₩129,945 | +3.23% | 324.8만 |
|---|
| 2026.03.30 | ₩123,585 | ₩125,442 | ₩122,289 | ₩123,879 | +0.24% | 174.7만 |
|---|
| 2026.03.27 | ₩124,494 | ₩127,353 | ₩123,051 | ₩123,612 | -0.71% | 110.3만 |
|---|
| 2026.03.26 | ₩125,175 | ₩127,086 | ₩124,333 | ₩124,547 | -0.50% | 170.3만 |
|---|
| 2026.03.25 | ₩128,997 | ₩130,106 | ₩123,713 | ₩125,990 | -2.33% | 248.4만 |
|---|
| 2026.03.24 | ₩128,489 | ₩130,193 | ₩127,500 | ₩127,634 | -0.67% | 152.9만 |
|---|
| 2026.03.23 | ₩129,424 | ₩132,017 | ₩128,462 | ₩129,117 | -0.24% | 136.7만 |
|---|
| 2026.03.20 | ₩130,908 | ₩132,257 | ₩126,765 | ₩127,981 | -2.24% | 338.1만 |
|---|
| 2026.03.19 | ₩130,199 | ₩133,720 | ₩130,173 | ₩132,671 | +1.90% | 148.9만 |
|---|
| 2026.03.18 | ₩132,458 | ₩132,979 | ₩129,959 | ₩131,095 | -1.03% | 221만 |
|---|
| 2026.03.17 | ₩131,108 | ₩134,301 | ₩129,745 | ₩132,458 | +1.03% | 186.5만 |
|---|
| 2026.03.16 | ₩129,077 | ₩133,144 | ₩129,077 | ₩132,284 | +2.48% | 154.2만 |
|---|
| 2026.03.13 | ₩128,863 | ₩132,404 | ₩126,498 | ₩126,752 | -1.64% | 146.6만 |
|---|
| 2026.03.12 | ₩131,402 | ₩132,511 | ₩126,992 | ₩127,033 | -3.33% | 225.5만 |
|---|
| 2026.03.11 | ₩131,201 | ₩133,807 | ₩128,970 | ₩133,072 | +1.43% | 229.4만 |
|---|
| 2026.03.10 | ₩133,273 | ₩135,464 | ₩131,883 | ₩132,097 | -0.88% | 210.4만 |
|---|
| 2026.03.09 | ₩132,190 | ₩133,486 | ₩130,453 | ₩133,339 | +0.87% | 149.8만 |
|---|
| 2026.03.06 | ₩131,175 | ₩133,727 | ₩130,026 | ₩131,482 | +0.23% | 160.1만 |
|---|
| 2026.03.05 | ₩134,208 | ₩135,043 | ₩131,201 | ₩133,139 | -0.80% | 170.5만 |
|---|
| 2026.03.04 | ₩135,411 | ₩136,292 | ₩134,114 | ₩135,210 | -0.15% | 156.8만 |
|---|
| 2026.03.03 | ₩132,257 | ₩136,773 | ₩130,426 | ₩134,275 | +1.53% | 187.5만 |
|---|
| 2026.03.02 | ₩135,624 | ₩136,747 | ₩130,654 | ₩135,785 | +0.12% | 247.5만 |
|---|
| 2026.02.27 | ₩136,426 | ₩139,386 | ₩134,315 | ₩136,319 | -0.08% | 1030.8만 |
|---|
| 2026.02.26 | ₩127,567 | ₩139,072 | ₩127,273 | ₩136,493 | +7.00% | 199.4만 |
|---|
| 2026.02.25 | ₩141,504 | ₩143,575 | ₩136,800 | ₩137,949 | -2.51% | 282.3만 |
|---|
| 2026.02.24 | ₩138,551 | ₩140,702 | ₩138,003 | ₩140,074 | +1.10% | 195만 |
|---|
| 2026.02.23 | ₩136,079 | ₩138,738 | ₩134,929 | ₩138,551 | +1.82% | 167만 |
|---|
| 2026.02.20 | ₩137,254 | ₩137,388 | ₩133,887 | ₩136,065 | -0.87% | 169.4만 |
|---|
| 2026.02.19 | ₩133,059 | ₩138,551 | ₩131,455 | ₩137,281 | +3.17% | 180.1만 |
|---|
| 2026.02.18 | ₩134,422 | ₩135,664 | ₩131,896 | ₩133,339 | -0.81% | 159.5만 |
|---|
| 2026.02.17 | ₩129,344 | ₩134,448 | ₩128,269 | ₩134,435 | +3.94% | 148.4만 |
|---|
| 2026.02.13 | ₩130,734 | ₩132,297 | ₩128,235 | ₩128,689 | -1.56% | 158.5만 |
|---|
| 2026.02.12 | ₩131,816 | ₩132,003 | ₩129,772 | ₩130,052 | -1.34% | 155.3만 |
|---|
| 2026.02.11 | ₩129,130 | ₩131,495 | ₩125,322 | ₩130,934 | +1.40% | 232만 |
|---|
| 2026.02.10 | ₩129,478 | ₩130,092 | ₩126,872 | ₩128,248 | -0.95% | 166.8만 |
|---|
| 2026.02.09 | ₩129,972 | ₩130,694 | ₩128,115 | ₩129,264 | -0.54% | 147.1만 |
|---|
| 2026.02.06 | ₩130,280 | ₩133,059 | ₩128,850 | ₩130,266 | -0.01% | 213.5만 |
|---|
| 2026.02.05 | ₩128,476 | ₩130,934 | ₩127,620 | ₩128,476 | 0.00% | 188.2만 |
|---|
| 2026.02.04 | ₩128,863 | ₩129,718 | ₩124,293 | ₩128,957 | +0.07% | 244.7만 |
|---|
| 2026.02.03 | ₩130,894 | ₩131,803 | ₩126,799 | ₩128,235 | -2.03% | 241.7만 |
|---|
| 2026.02.02 | ₩128,970 | ₩130,280 | ₩127,340 | ₩129,825 | +0.66% | 254만 |
|---|
| 2026.01.30 | ₩130,961 | ₩132,939 | ₩129,117 | ₩129,545 | -1.08% | 209.1만 |
|---|
| 2026.01.29 | ₩129,605 | ₩133,861 | ₩129,317 | ₩131,215 | +1.24% | 247.8만 |
|---|
| 2026.01.28 | ₩132,337 | ₩134,021 | ₩129,237 | ₩130,052 | -1.73% | 313.4만 |
|---|
| 2026.01.27 | ₩131,128 | ₩136,199 | ₩130,614 | ₩133,379 | +1.72% | 356.7만 |
|---|
| 2026.01.26 | ₩124,935 | ₩132,965 | ₩123,599 | ₩130,654 | +4.58% | 1017.8만 |
|---|
| 2026.01.23 | ₩158,206 | ₩161,186 | ₩157,124 | ₩157,177 | -0.65% | 252.2만 |
|---|
| 2026.01.22 | ₩158,159 | ₩161,052 | ₩155,734 | ₩158,754 | +0.38% | 318.9만 |
|---|
| 2026.01.21 | ₩154,465 | ₩158,246 | ₩153,402 | ₩157,044 | +1.67% | 387.6만 |
|---|
| 2026.01.20 | ₩158,460 | ₩160,010 | ₩152,273 | ₩155,293 | -2.00% | 531.1만 |
|---|
| 2026.01.16 | ₩166,290 | ₩166,344 | ₩159,823 | ₩160,718 | -3.35% | 479.9만 |
|---|
| 2026.01.15 | ₩161,279 | ₩165,903 | ₩161,279 | ₩164,713 | +2.13% | 296.9만 |
|---|
| 2026.01.14 | ₩160,103 | ₩163,177 | ₩157,872 | ₩161,974 | +1.17% | 369.2만 |
|---|
| 2026.01.13 | ₩157,885 | ₩162,081 | ₩157,371 | ₩160,277 | +1.51% | 388.2만 |
|---|
| 2026.01.12 | ₩156,095 | ₩158,313 | ₩151,432 | ₩156,563 | +0.30% | 618만 |
|---|
| 2026.01.09 | ₩160,344 | ₩162,502 | ₩146,675 | ₩158,527 | -1.13% | 2079.4만 |
|---|
| 2026.01.08 | ₩127,220 | ₩150,229 | ₩126,292 | ₩143,495 | +12.79% | 1360.7만 |
|---|
| 2026.01.07 | ₩108,165 | ₩140,301 | ₩106,816 | ₩137,241 | +26.88% | 1485.5만 |
|---|
| 2026.01.06 | ₩104,905 | ₩107,420 | ₩103,903 | ₩106,696 | +1.71% | 222.5만 |
|---|
| 2026.01.05 | ₩104,812 | ₩105,480 | ₩101,925 | ₩104,665 | -0.14% | 327.9만 |
|---|
| 2026.01.02 | ₩107,283 | ₩107,531 | ₩104,037 | ₩105,587 | -1.58% | 138.2만 |
|---|
| 2025.12.31 | ₩106,468 | ₩107,297 | ₩106,168 | ₩106,428 | -0.04% | 84.5만 |
|---|
| 2025.12.30 | ₩107,137 | ₩107,564 | ₩105,520 | ₩106,455 | -0.64% | 126.7만 |
|---|
| 2025.12.29 | ₩106,909 | ₩108,132 | ₩106,629 | ₩107,591 | +0.64% | 203.5만 |
|---|
| 2025.12.26 | ₩108,526 | ₩109,002 | ₩106,909 | ₩107,898 | -0.58% | 111.4만 |
|---|
| 2025.12.24 | ₩107,577 | ₩109,528 | ₩106,909 | ₩108,486 | +0.84% | 140만 |
|---|
| 2025.12.23 | ₩107,658 | ₩109,181 | ₩106,776 | ₩107,257 | -0.37% | 110.6만 |
|---|
| 2025.12.22 | ₩104,758 | ₩109,061 | ₩104,758 | ₩107,671 | +2.78% | 181.5만 |
|---|
| 2025.12.19 | ₩103,636 | ₩105,693 | ₩102,152 | ₩105,266 | +1.57% | 631.4만 |
|---|
| 2025.12.18 | ₩102,607 | ₩103,831 | ₩99,146 | ₩101,498 | -1.08% | 296.8만 |
|---|
| 2025.12.17 | ₩103,502 | ₩103,996 | ₩101,311 | ₩102,540 | -0.93% | 284.3만 |
|---|
| 2025.12.16 | ₩101,671 | ₩104,771 | ₩97,543 | ₩103,636 | +1.93% | 449.8만 |
|---|
| 2025.12.15 | ₩104,798 | ₩106,829 | ₩104,451 | ₩105,560 | +0.73% | 318.7만 |
|---|
| 2025.12.12 | ₩105,359 | ₩107,484 | ₩104,290 | ₩105,453 | +0.09% | 224만 |
|---|
| 2025.12.11 | ₩104,624 | ₩106,362 | ₩103,609 | ₩104,905 | +0.27% | 202.4만 |
|---|
| 2025.12.10 | ₩104,771 | ₩106,736 | ₩103,976 | ₩104,063 | -0.68% | 232.8만 |
|---|
| 2025.12.09 | ₩106,348 | ₩106,883 | ₩103,302 | ₩103,970 | -2.24% | 226.5만 |
|---|
| 2025.12.08 | ₩106,896 | ₩108,883 | ₩105,119 | ₩106,976 | +0.07% | 253.3만 |
|---|
| 2025.12.05 | ₩104,865 | ₩106,649 | ₩104,077 | ₩106,415 | +1.48% | 171.3만 |
|---|
| 2025.12.04 | ₩103,489 | ₩105,640 | ₩102,259 | ₩104,865 | +1.33% | 213.3만 |
|---|
| 2025.12.03 | ₩100,950 | ₩105,653 | ₩99,574 | ₩103,809 | +2.83% | 310.1만 |
|---|
| 2025.12.02 | ₩100,883 | ₩103,181 | ₩100,175 | ₩100,629 | -0.25% | 149.3만 |
|---|
| 2025.12.01 | ₩102,968 | ₩103,322 | ₩100,362 | ₩101,284 | -1.64% | 168.7만 |
|---|
| 2025.11.28 | ₩103,796 | ₩104,197 | ₩102,353 | ₩103,903 | +0.10% | 85만 |
|---|
| 2025.11.26 | ₩101,712 | ₩104,444 | ₩101,084 | ₩103,662 | +1.92% | 149.8만 |
|---|
| 2025.11.25 | ₩98,424 | ₩102,099 | ₩98,131 | ₩101,979 | +3.61% | 205.1만 |
|---|
| 2025.11.24 | ₩95,218 | ₩98,852 | ₩95,071 | ₩98,424 | +3.37% | 273.2만 |
|---|
| 2025.11.21 | ₩93,628 | ₩96,166 | ₩92,866 | ₩94,696 | +1.14% | 194.2만 |
|---|
| 2025.11.20 | ₩95,739 | ₩97,168 | ₩93,200 | ₩93,374 | -2.47% | 235.2만 |
|---|
| 2025.11.19 | ₩93,607 | ₩95,699 | ₩93,334 | ₩94,242 | +0.68% | 201만 |
|---|
| 2025.11.18 | ₩92,158 | ₩94,763 | ₩90,675 | ₩94,309 | +2.33% | 262.7만 |
|---|
| 2025.11.17 | ₩90,394 | ₩92,873 | ₩89,892 | ₩92,385 | +2.20% | 271.4만 |
|---|
| 2025.11.14 | ₩85,303 | ₩92,225 | ₩84,849 | ₩90,528 | +6.12% | 395.9만 |
|---|
| 2025.11.13 | ₩87,555 | ₩88,336 | ₩85,450 | ₩86,025 | -1.75% | 266.3만 |
|---|
| 2025.11.12 | ₩85,584 | ₩88,189 | ₩84,862 | ₩87,962 | +2.78% | 276.8만 |
|---|
| 2025.11.11 | ₩83,232 | ₩85,864 | ₩83,232 | ₩85,624 | +2.87% | 203.3만 |
|---|
| 2025.11.10 | ₩82,497 | ₩84,354 | ₩82,176 | ₩83,820 | +1.60% | 352.3만 |
|---|
| 2025.11.07 | ₩81,321 | ₩82,043 | ₩78,721 | ₩81,522 | +0.25% | 272.4만 |
|---|
| 2025.11.06 | ₩79,811 | ₩84,381 | ₩79,370 | ₩82,016 | +2.76% | 285.1만 |
|---|
| 2025.11.05 | ₩78,208 | ₩80,172 | ₩77,500 | ₩79,290 | +1.38% | 239.6만 |
|---|
| 2025.11.04 | ₩77,486 | ₩79,744 | ₩77,152 | ₩78,261 | +1.00% | 211.9만 |
|---|
| 2025.11.03 | ₩78,742 | ₩79,424 | ₩75,709 | ₩79,277 | +0.68% | 254.5만 |
|---|
| 2025.10.31 | ₩78,782 | ₩79,825 | ₩77,874 | ₩78,622 | -0.20% | 237.8만 |
|---|
| 2025.10.30 | ₩77,272 | ₩80,279 | ₩76,604 | ₩78,662 | +1.80% | 219.1만 |
|---|
| 2025.10.29 | ₩77,753 | ₩78,635 | ₩76,464 | ₩77,526 | -0.29% | 164.1만 |
|---|
| 2025.10.28 | ₩77,313 | ₩78,375 | ₩76,872 | ₩77,727 | +0.54% | 191.5만 |
|---|
| 2025.10.27 | ₩74,199 | ₩78,328 | ₩74,025 | ₩77,486 | +4.43% | 362.9만 |
|---|
| 2025.10.24 | ₩72,155 | ₩73,919 | ₩71,707 | ₩72,796 | +0.89% | 197.3만 |
|---|
| 2025.10.23 | ₩71,019 | ₩72,262 | ₩70,124 | ₩71,407 | +0.55% | 186.8만 |
|---|
| 2025.10.22 | ₩71,487 | ₩72,810 | ₩70,311 | ₩70,792 | -0.97% | 185.3만 |
|---|
| 2025.10.21 | ₩73,170 | ₩73,758 | ₩71,046 | ₩71,473 | -2.32% | 160.6만 |
|---|
| 2025.10.20 | ₩73,491 | ₩73,865 | ₩71,447 | ₩72,168 | -1.80% | 213.6만 |
|---|
| 2025.10.17 | ₩70,498 | ₩75,028 | ₩70,017 | ₩72,288 | +2.54% | 458.6만 |
|---|
| 2025.10.16 | ₩66,810 | ₩69,082 | ₩65,541 | ₩66,382 | -0.64% | 177.5만 |
|---|
| 2025.10.15 | ₩63,643 | ₩66,583 | ₩63,403 | ₩66,222 | +4.05% | 230만 |
|---|
| 2025.10.14 | ₩64,846 | ₩65,166 | ₩63,470 | ₩63,470 | -2.12% | 211.4만 |
|---|
| 2025.10.13 | ₩64,458 | ₩65,468 | ₩64,138 | ₩65,140 | +1.06% | 145.6만 |
|---|
| 2025.10.10 | ₩63,657 | ₩65,607 | ₩63,176 | ₩64,458 | +1.26% | 249.2만 |
|---|