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 | ₩248,703 | ₩258,717 | ₩246,510 | ₩253,717 | +2.02% | 221만 |
| 2026.10.08 | ₩265,416 | ₩266,927 | ₩241,322 | ₩251,524 | -5.23% | 485.7만 |
| 2026.10.07 | ₩264,975 | ₩272,088 | ₩262,394 | ₩268,571 | +1.36% | 118.5만 |
| 2026.10.06 | ₩278,866 | ₩278,866 | ₩260,723 | ₩267,234 | -4.17% | 163.2만 |
| 2026.10.05 | ₩277,676 | ₩281,139 | ₩269,855 | ₩277,676 | 0.00% | 142.4만 |
| 2026.10.02 | ₩275,283 | ₩279,201 | ₩272,850 | ₩276,286 | +0.36% | 157만 |
| 2026.10.01 | ₩272,756 | ₩281,955 | ₩271,767 | ₩275,283 | +0.93% | 210.4만 |
| 2026.09.30 | ₩274,735 | ₩280,498 | ₩271,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩274,441 |
| -0.11% |
| 184.5만 |
| 2026.09.29 | ₩269,293 | ₩274,040 | ₩267,408 | ₩273,398 | +1.52% | 172.2만 |
|---|
| 2026.09.28 | ₩272,716 | ₩274,066 | ₩268,718 | ₩269,734 | -1.09% | 181.5만 |
|---|
| 2026.09.25 | ₩268,130 | ₩282,797 | ₩264,694 | ₩274,053 | +2.21% | 252만 |
|---|
| 2026.09.24 | ₩254,238 | ₩269,119 | ₩253,824 | ₩267,221 | +5.11% | 406.2만 |
|---|
| 2026.09.23 | ₩258,450 | ₩263,002 | ₩252,767 | ₩255,027 | -1.32% | 212.5만 |
|---|
| 2026.09.22 | ₩256,123 | ₩261,097 | ₩255,669 | ₩257,862 | +0.68% | 188.2만 |
|---|
| 2026.09.21 | ₩257,521 | ₩260,629 | ₩254,800 | ₩257,728 | +0.08% | 188.9만 |
|---|
| 2026.09.18 | ₩263,397 | ₩263,531 | ₩251,604 | ₩255,308 | -3.07% | 593.8만 |
|---|
| 2026.09.17 | ₩265,443 | ₩270,109 | ₩260,455 | ₩263,317 | -0.80% | 182.1만 |
|---|
| 2026.09.16 | ₩273,879 | ₩274,294 | ₩258,824 | ₩261,953 | -4.35% | 303.7만 |
|---|
| 2026.09.15 | ₩276,741 | ₩276,767 | ₩267,729 | ₩273,906 | -1.02% | 126.9만 |
|---|
| 2026.09.14 | ₩272,088 | ₩276,166 | ₩267,635 | ₩274,240 | +0.79% | 127.4만 |
|---|
| 2026.09.11 | ₩274,066 | ₩275,912 | ₩264,484 | ₩272,449 | -0.59% | 137.9만 |
|---|
| 2026.09.10 | ₩275,230 | ₩277,890 | ₩270,871 | ₩271,887 | -1.21% | 81만 |
|---|
| 2026.09.09 | ₩275,444 | ₩284,790 | ₩273,371 | ₩277,676 | +0.81% | 122.7만 |
|---|
| 2026.09.08 | ₩278,198 | ₩284,790 | ₩275,831 | ₩277,195 | -0.36% | 239만 |
|---|
| 2026.09.04 | ₩279,455 | ₩283,118 | ₩277,409 | ₩280,805 | +0.48% | 88.5만 |
|---|
| 2026.09.03 | ₩276,821 | ₩283,533 | ₩276,821 | ₩281,942 | +1.85% | 111.9만 |
|---|
| 2026.09.02 | ₩282,597 | ₩283,332 | ₩274,387 | ₩279,749 | -1.01% | 133만 |
|---|
| 2026.09.01 | ₩273,612 | ₩281,119 | ₩270,804 | ₩280,605 | +2.56% | 183만 |
|---|
| 2026.08.31 | ₩274,280 | ₩276,794 | ₩268,117 | ₩274,855 | +0.21% | 226.9만 |
|---|
| 2026.08.28 | ₩296,154 | ₩296,154 | ₩275,190 | ₩277,944 | -6.15% | 200.5만 |
|---|
| 2026.08.27 | ₩293,454 | ₩299,911 | ₩288,974 | ₩295,686 | +0.76% | 335.9만 |
|---|
| 2026.08.26 | ₩279,869 | ₩291,876 | ₩265,956 | ₩288,052 | +2.92% | 352.4만 |
|---|
| 2026.08.25 | ₩286,488 | ₩289,122 | ₩280,284 | ₩282,624 | -1.35% | 137.7만 |
|---|
| 2026.08.24 | ₩280,056 | ₩283,386 | ₩274,615 | ₩282,891 | +1.01% | 159.8만 |
|---|
| 2026.08.21 | ₩283,533 | ₩284,442 | ₩276,433 | ₩280,056 | -1.23% | 212.4만 |
|---|
| 2026.08.20 | ₩283,800 | ₩285,776 | ₩278,131 | ₩283,098 | -0.25% | 156.3만 |
|---|
| 2026.08.19 | ₩292,598 | ₩294,603 | ₩283,787 | ₩287,009 | -1.91% | 130.8만 |
|---|
| 2026.08.18 | ₩279,642 | ₩289,763 | ₩279,562 | ₩288,801 | +3.28% | 165.2만 |
|---|
| 2026.08.17 | ₩272,783 | ₩288,761 | ₩271,660 | ₩283,452 | +3.91% | 244만 |
|---|
| 2026.08.14 | ₩269,414 | ₩272,756 | ₩265,924 | ₩272,368 | +1.10% | 78.4만 |
|---|
| 2026.08.13 | ₩276,567 | ₩276,567 | ₩268,772 | ₩270,082 | -2.34% | 98.7만 |
|---|
| 2026.08.12 | ₩276,754 | ₩278,759 | ₩272,422 | ₩274,441 | -0.84% | 117.6만 |
|---|
| 2026.08.11 | ₩277,115 | ₩278,439 | ₩270,095 | ₩274,829 | -0.83% | 168.1만 |
|---|
| 2026.08.10 | ₩275,029 | ₩279,122 | ₩272,355 | ₩276,727 | +0.62% | 210.1만 |
|---|
| 2026.08.07 | ₩268,504 | ₩275,297 | ₩262,715 | ₩274,294 | +2.16% | 166.5만 |
|---|
| 2026.08.06 | ₩264,360 | ₩271,419 | ₩261,284 | ₩264,480 | +0.05% | 174.8만 |
|---|
| 2026.08.05 | ₩259,453 | ₩265,128 | ₩257,460 | ₩263,798 | +1.67% | 195.3만 |
|---|
| 2026.08.04 | ₩245,387 | ₩259,486 | ₩242,031 | ₩258,664 | +5.41% | 161.4만 |
|---|
| 2026.08.03 | ₩246,590 | ₩249,024 | ₩240,854 | ₩243,943 | -1.07% | 182.7만 |
|---|
| 2026.07.31 | ₩256,712 | ₩256,712 | ₩248,890 | ₩250,735 | -2.33% | 149.2만 |
|---|
| 2026.07.30 | ₩245,641 | ₩257,735 | ₩243,341 | ₩256,939 | +4.60% | 180.7만 |
|---|
| 2026.07.29 | ₩246,296 | ₩247,406 | ₩238,087 | ₩241,897 | -1.79% | 229.9만 |
|---|
| 2026.07.28 | ₩249,492 | ₩252,273 | ₩242,659 | ₩245,828 | -1.47% | 240.1만 |
|---|
| 2026.07.27 | ₩252,580 | ₩260,134 | ₩250,000 | ₩251,457 | -0.44% | 142.6만 |
|---|
| 2026.07.24 | ₩253,008 | ₩254,706 | ₩248,538 | ₩253,008 | 0.00% | 128.8만 |
|---|
| 2026.07.23 | ₩244,157 | ₩258,757 | ₩240,667 | ₩252,366 | +3.36% | 228.3만 |
|---|
| 2026.07.22 | ₩241,550 | ₩247,887 | ₩240,814 | ₩244,718 | +1.31% | 88.9만 |
|---|
| 2026.07.21 | ₩242,339 | ₩246,350 | ₩239,852 | ₩245,066 | +1.13% | 230만 |
|---|
| 2026.07.20 | ₩249,545 | ₩253,837 | ₩240,881 | ₩241,189 | -3.35% | 253.9만 |
|---|
| 2026.07.17 | ₩236,482 | ₩249,572 | ₩235,319 | ₩248,903 | +5.25% | 183.2만 |
|---|
| 2026.07.16 | ₩245,427 | ₩247,165 | ₩236,897 | ₩239,571 | -2.39% | 172.5만 |
|---|
| 2026.07.15 | ₩244,839 | ₩248,649 | ₩242,232 | ₩246,604 | +0.72% | 153.8만 |
|---|
| 2026.07.14 | ₩249,492 | ₩252,286 | ₩245,908 | ₩247,312 | -0.87% | 312.3만 |
|---|
| 2026.07.13 | ₩244,384 | ₩248,687 | ₩240,801 | ₩245,949 | +0.64% | 170.6만 |
|---|
| 2026.07.10 | ₩257,006 | ₩257,153 | ₩247,072 | ₩249,866 | -2.78% | 135.5만 |
|---|
| 2026.07.09 | ₩254,104 | ₩259,152 | ₩254,091 | ₩255,548 | +0.57% | 161만 |
|---|
| 2026.07.08 | ₩254,038 | ₩258,690 | ₩249,732 | ₩253,730 | -0.12% | 198.3만 |
|---|
| 2026.07.07 | ₩253,570 | ₩257,942 | ₩249,438 | ₩254,653 | +0.43% | 189.4만 |
|---|
| 2026.07.06 | ₩257,046 | ₩258,971 | ₩252,273 | ₩254,024 | -1.18% | 239.8만 |
|---|
| 2026.07.02 | ₩251,858 | ₩253,346 | ₩246,396 | ₩253,021 | +0.46% | 318.9만 |
|---|
| 2026.07.01 | ₩248,008 | ₩251,979 | ₩244,438 | ₩250,708 | +1.09% | 207.9만 |
|---|
| 2026.06.30 | ₩253,409 | ₩258,176 | ₩246,791 | ₩250,401 | -1.19% | 400.1만 |
|---|
| 2026.06.29 | ₩243,689 | ₩257,781 | ₩242,673 | ₩257,541 | +5.68% | 531.5만 |
|---|
| 2026.06.26 | ₩234,236 | ₩245,160 | ₩232,993 | ₩243,448 | +3.93% | 954.4만 |
|---|
| 2026.06.25 | ₩228,554 | ₩246,537 | ₩224,877 | ₩238,220 | +4.23% | 550.8만 |
|---|
| 2026.06.24 | ₩227,965 | ₩228,166 | ₩222,524 | ₩226,989 | -0.43% | 362.7만 |
|---|
| 2026.06.23 | ₩218,339 | ₩228,968 | ₩218,004 | ₩226,642 | +3.80% | 312.4만 |
|---|
| 2026.06.22 | ₩217,028 | ₩223,065 | ₩216,801 | ₩221,695 | +2.15% | 312.9만 |
|---|
| 2026.06.18 | ₩214,802 | ₩220,317 | ₩211,787 | ₩217,924 | +1.45% | 470.3만 |
|---|
| 2026.06.17 | ₩209,581 | ₩216,112 | ₩209,172 | ₩210,945 | +0.65% | 222.7만 |
|---|
| 2026.06.16 | ₩211,627 | ₩212,188 | ₩205,824 | ₩209,354 | -1.07% | 252.4만 |
|---|
| 2026.06.15 | ₩207,241 | ₩214,481 | ₩204,413 | ₩214,007 | +3.26% | 213.2만 |
|---|
| 2026.06.12 | ₩201,091 | ₩206,894 | ₩200,115 | ₩205,730 | +2.31% | 158.1만 |
|---|
| 2026.06.11 | ₩193,369 | ₩201,024 | ₩191,822 | ₩199,526 | +3.18% | 220.2만 |
|---|
| 2026.06.10 | ₩199,059 | ₩199,272 | ₩189,111 | ₩192,788 | -3.15% | 328.3만 |
|---|
| 2026.06.09 | ₩200,864 | ₩202,562 | ₩195,836 | ₩199,954 | -0.45% | 276.7만 |
|---|
| 2026.06.08 | ₩200,690 | ₩203,364 | ₩197,093 | ₩198,537 | -1.07% | 273.5만 |
|---|
| 2026.06.05 | ₩205,463 | ₩207,194 | ₩198,082 | ₩199,526 | -2.89% | 214만 |
|---|
| 2026.06.04 | ₩208,946 | ₩213,037 | ₩206,706 | ₩208,164 | -0.37% | 260.9만 |
|---|
| 2026.06.03 | ₩202,655 | ₩209,741 | ₩202,588 | ₩208,565 | +2.92% | 200.8만 |
|---|
| 2026.06.02 | ₩215,571 | ₩217,617 | ₩202,286 | ₩202,308 | -6.15% | 375만 |
|---|
| 2026.06.01 | ₩213,860 | ₩222,617 | ₩206,078 | ₩218,847 | +2.33% | 673.1만 |
|---|
| 2026.05.29 | ₩208,124 | ₩211,426 | ₩204,801 | ₩210,557 | +1.17% | 666만 |
|---|
| 2026.05.28 | ₩205,196 | ₩208,418 | ₩199,353 | ₩206,747 | +0.76% | 265.1만 |
|---|
| 2026.05.27 | ₩205,490 | ₩208,261 | ₩201,826 | ₩204,567 | -0.45% | 288만 |
|---|
| 2026.05.26 | ₩204,728 | ₩207,241 | ₩203,538 | ₩207,094 | +1.16% | 239.3만 |
|---|
| 2026.05.22 | ₩206,466 | ₩208,906 | ₩202,481 | ₩202,642 | -1.85% | 193.3만 |
|---|
| 2026.05.21 | ₩200,997 | ₩206,853 | ₩200,847 | ₩205,543 | +2.26% | 184.6만 |
|---|
| 2026.05.20 | ₩200,208 | ₩205,302 | ₩197,909 | ₩200,997 | +0.39% | 240.2만 |
|---|
| 2026.05.19 | ₩193,242 | ₩197,788 | ₩189,579 | ₩196,946 | +1.92% | 199.6만 |
|---|
| 2026.05.18 | ₩193,911 | ₩196,425 | ₩188,523 | ₩193,028 | -0.46% | 234.5만 |
|---|
| 2026.05.15 | ₩197,668 | ₩199,025 | ₩188,857 | ₩194,753 | -1.47% | 247.6만 |
|---|
| 2026.05.14 | ₩200,556 | ₩201,612 | ₩195,876 | ₩199,847 | -0.35% | 180.5만 |
|---|
| 2026.05.13 | ₩196,398 | ₩200,957 | ₩194,216 | ₩200,476 | +2.08% | 184.4만 |
|---|
| 2026.05.12 | ₩192,534 | ₩195,355 | ₩188,763 | ₩194,833 | +1.19% | 142.3만 |
|---|
| 2026.05.11 | ₩190,608 | ₩194,566 | ₩189,291 | ₩192,734 | +1.12% | 164.1만 |
|---|
| 2026.05.08 | ₩190,608 | ₩193,349 | ₩187,894 | ₩189,606 | -0.53% | 251.4만 |
|---|
| 2026.05.07 | ₩198,952 | ₩200,269 | ₩189,967 | ₩190,542 | -4.23% | 317.5만 |
|---|
| 2026.05.06 | ₩196,171 | ₩202,468 | ₩194,259 | ₩201,987 | +2.96% | 294.6만 |
|---|
| 2026.05.05 | ₩198,764 | ₩200,382 | ₩192,881 | ₩196,826 | -0.98% | 332.2만 |
|---|
| 2026.05.04 | ₩188,723 | ₩198,223 | ₩188,456 | ₩197,748 | +4.78% | 247.1만 |
|---|
| 2026.05.01 | ₩191,865 | ₩199,620 | ₩186,370 | ₩186,490 | -2.80% | 258.4만 |
|---|
| 2026.04.30 | ₩189,098 | ₩192,921 | ₩185,514 | ₩192,694 | +1.90% | 231.4만 |
|---|
| 2026.04.29 | ₩191,237 | ₩192,734 | ₩186,891 | ₩187,921 | -1.73% | 279.1만 |
|---|
| 2026.04.28 | ₩195,502 | ₩200,556 | ₩189,338 | ₩193,644 | -0.95% | 558.5만 |
|---|
| 2026.04.27 | ₩183,402 | ₩183,509 | ₩175,179 | ₩176,048 | -4.01% | 481.7만 |
|---|
| 2026.04.24 | ₩179,939 | ₩185,100 | ₩176,489 | ₩180,902 | +0.53% | 350.1만 |
|---|
| 2026.04.23 | ₩189,579 | ₩192,454 | ₩177,893 | ₩179,805 | -5.16% | 427.5만 |
|---|
| 2026.04.22 | ₩200,115 | ₩200,128 | ₩188,523 | ₩189,191 | -5.46% | 373.2만 |
|---|
| 2026.04.21 | ₩196,545 | ₩199,700 | ₩191,424 | ₩199,085 | +1.29% | 282.8만 |
|---|
| 2026.04.20 | ₩203,030 | ₩205,236 | ₩195,435 | ₩195,515 | -3.70% | 349.6만 |
|---|
| 2026.04.17 | ₩199,861 | ₩202,074 | ₩194,566 | ₩198,724 | -0.57% | 476만 |
|---|
| 2026.04.16 | ₩203,965 | ₩208,177 | ₩196,946 | ₩199,580 | -2.15% | 570.2만 |
|---|
| 2026.04.15 | ₩199,901 | ₩207,255 | ₩197,387 | ₩203,952 | +2.03% | 1193.9만 |
|---|
| 2026.04.14 | ₩182,506 | ₩197,882 | ₩180,046 | ₩196,558 | +7.70% | 820.2만 |
|---|
| 2026.04.13 | ₩176,837 | ₩182,907 | ₩169,804 | ₩182,239 | +3.05% | 1472.1만 |
|---|
| 2026.04.10 | ₩129,733 | ₩129,994 | ₩126,524 | ₩128,931 | -0.62% | 198.5만 |
|---|
| 2026.04.09 | ₩129,359 | ₩131,030 | ₩126,618 | ₩128,650 | -0.55% | 128.3만 |
|---|
| 2026.04.08 | ₩132,354 | ₩132,367 | ₩128,088 | ₩129,359 | -2.26% | 120.3만 |
|---|
| 2026.04.07 | ₩127,701 | ₩128,837 | ₩125,682 | ₩128,744 | +0.82% | 103.5만 |
|---|
| 2026.04.06 | ₩131,284 | ₩132,006 | ₩127,066 | ₩127,500 | -2.88% | 174.4만 |
|---|
| 2026.04.02 | ₩128,984 | ₩135,041 | ₩128,984 | ₩132,527 | +2.75% | 133.2만 |
|---|
| 2026.04.01 | ₩131,926 | ₩133,651 | ₩129,947 | ₩131,886 | -0.03% | 218.6만 |
|---|
| 2026.03.31 | ₩125,963 | ₩131,164 | ₩125,733 | ₩130,027 | +3.23% | 324.8만 |
|---|
| 2026.03.30 | ₩123,663 | ₩125,521 | ₩122,366 | ₩123,957 | +0.24% | 174.7만 |
|---|
| 2026.03.27 | ₩124,572 | ₩127,433 | ₩123,128 | ₩123,690 | -0.71% | 110.3만 |
|---|
| 2026.03.26 | ₩125,254 | ₩127,166 | ₩124,412 | ₩124,625 | -0.50% | 170.3만 |
|---|
| 2026.03.25 | ₩129,078 | ₩130,188 | ₩123,791 | ₩126,070 | -2.33% | 248.4만 |
|---|
| 2026.03.24 | ₩128,570 | ₩130,274 | ₩127,580 | ₩127,714 | -0.67% | 152.9만 |
|---|
| 2026.03.23 | ₩129,506 | ₩132,100 | ₩128,543 | ₩129,198 | -0.24% | 136.7만 |
|---|
| 2026.03.20 | ₩130,990 | ₩132,340 | ₩126,845 | ₩128,062 | -2.24% | 338.1만 |
|---|
| 2026.03.19 | ₩130,281 | ₩133,804 | ₩130,254 | ₩132,755 | +1.90% | 148.9만 |
|---|
| 2026.03.18 | ₩132,541 | ₩133,062 | ₩130,041 | ₩131,177 | -1.03% | 221만 |
|---|
| 2026.03.17 | ₩131,190 | ₩134,386 | ₩129,827 | ₩132,541 | +1.03% | 186.5만 |
|---|
| 2026.03.16 | ₩129,158 | ₩133,228 | ₩129,158 | ₩132,367 | +2.48% | 154.2만 |
|---|
| 2026.03.13 | ₩128,944 | ₩132,487 | ₩126,578 | ₩126,832 | -1.64% | 146.6만 |
|---|
| 2026.03.12 | ₩131,485 | ₩132,594 | ₩127,072 | ₩127,112 | -3.33% | 225.5만 |
|---|
| 2026.03.11 | ₩131,284 | ₩133,891 | ₩129,051 | ₩133,156 | +1.43% | 229.4만 |
|---|
| 2026.03.10 | ₩133,356 | ₩135,549 | ₩131,966 | ₩132,180 | -0.88% | 210.4만 |
|---|
| 2026.03.09 | ₩132,273 | ₩133,570 | ₩130,535 | ₩133,423 | +0.87% | 149.8만 |
|---|
| 2026.03.06 | ₩131,257 | ₩133,811 | ₩130,107 | ₩131,565 | +0.23% | 160.1만 |
|---|
| 2026.03.05 | ₩134,292 | ₩135,128 | ₩131,284 | ₩133,223 | -0.80% | 170.5만 |
|---|
| 2026.03.04 | ₩135,496 | ₩136,378 | ₩134,199 | ₩135,295 | -0.15% | 156.8만 |
|---|
| 2026.03.03 | ₩132,340 | ₩136,859 | ₩130,508 | ₩134,359 | +1.53% | 187.5만 |
|---|
| 2026.03.02 | ₩135,710 | ₩136,833 | ₩130,736 | ₩135,870 | +0.12% | 247.5만 |
|---|
| 2026.02.27 | ₩136,512 | ₩139,473 | ₩134,399 | ₩136,405 | -0.08% | 1030.8만 |
|---|
| 2026.02.26 | ₩127,647 | ₩139,159 | ₩127,353 | ₩136,579 | +7.00% | 199.4만 |
|---|
| 2026.02.25 | ₩141,593 | ₩143,665 | ₩136,886 | ₩138,036 | -2.51% | 282.3만 |
|---|
| 2026.02.24 | ₩138,638 | ₩140,790 | ₩138,089 | ₩140,162 | +1.10% | 195만 |
|---|
| 2026.02.23 | ₩136,164 | ₩138,825 | ₩135,014 | ₩138,638 | +1.82% | 167만 |
|---|
| 2026.02.20 | ₩137,341 | ₩137,474 | ₩133,971 | ₩136,151 | -0.87% | 169.4만 |
|---|
| 2026.02.19 | ₩133,142 | ₩138,638 | ₩131,538 | ₩137,367 | +3.17% | 180.1만 |
|---|
| 2026.02.18 | ₩134,506 | ₩135,750 | ₩131,979 | ₩133,423 | -0.81% | 159.5만 |
|---|
| 2026.02.17 | ₩129,425 | ₩134,533 | ₩128,349 | ₩134,520 | +3.94% | 148.4만 |
|---|
| 2026.02.13 | ₩130,816 | ₩132,380 | ₩128,316 | ₩128,770 | -1.56% | 158.5만 |
|---|
| 2026.02.12 | ₩131,899 | ₩132,086 | ₩129,853 | ₩130,134 | -1.34% | 155.3만 |
|---|
| 2026.02.11 | ₩129,212 | ₩131,578 | ₩125,401 | ₩131,017 | +1.40% | 232만 |
|---|
| 2026.02.10 | ₩129,559 | ₩130,174 | ₩126,952 | ₩128,329 | -0.95% | 166.8만 |
|---|
| 2026.02.09 | ₩130,054 | ₩130,776 | ₩128,195 | ₩129,345 | -0.54% | 147.1만 |
|---|
| 2026.02.06 | ₩130,361 | ₩133,142 | ₩128,931 | ₩130,348 | -0.01% | 213.5만 |
|---|
| 2026.02.05 | ₩128,556 | ₩131,017 | ₩127,701 | ₩128,556 | 0.00% | 188.2만 |
|---|
| 2026.02.04 | ₩128,944 | ₩129,800 | ₩124,371 | ₩129,038 | +0.07% | 244.7만 |
|---|
| 2026.02.03 | ₩130,976 | ₩131,886 | ₩126,878 | ₩128,316 | -2.03% | 241.7만 |
|---|
| 2026.02.02 | ₩129,051 | ₩130,361 | ₩127,420 | ₩129,907 | +0.66% | 254만 |
|---|
| 2026.01.30 | ₩131,043 | ₩133,022 | ₩129,198 | ₩129,626 | -1.08% | 209.1만 |
|---|
| 2026.01.29 | ₩129,686 | ₩133,945 | ₩129,399 | ₩131,297 | +1.24% | 247.8만 |
|---|
| 2026.01.28 | ₩132,420 | ₩134,105 | ₩129,319 | ₩130,134 | -1.73% | 313.4만 |
|---|
| 2026.01.27 | ₩131,210 | ₩136,284 | ₩130,696 | ₩133,463 | +1.72% | 356.7만 |
|---|
| 2026.01.26 | ₩125,013 | ₩133,049 | ₩123,676 | ₩130,736 | +4.58% | 1017.8만 |
|---|
| 2026.01.23 | ₩158,306 | ₩161,287 | ₩157,223 | ₩157,276 | -0.65% | 252.2만 |
|---|
| 2026.01.22 | ₩158,259 | ₩161,153 | ₩155,832 | ₩158,854 | +0.38% | 318.9만 |
|---|
| 2026.01.21 | ₩154,562 | ₩158,346 | ₩153,499 | ₩157,142 | +1.67% | 387.6만 |
|---|
| 2026.01.20 | ₩158,560 | ₩160,111 | ₩152,369 | ₩155,391 | -2.00% | 531.1만 |
|---|
| 2026.01.16 | ₩166,395 | ₩166,448 | ₩159,923 | ₩160,819 | -3.35% | 479.9만 |
|---|
| 2026.01.15 | ₩161,381 | ₩166,007 | ₩161,381 | ₩164,817 | +2.13% | 296.9만 |
|---|
| 2026.01.14 | ₩160,204 | ₩163,279 | ₩157,971 | ₩162,076 | +1.17% | 369.2만 |
|---|
| 2026.01.13 | ₩157,985 | ₩162,183 | ₩157,470 | ₩160,378 | +1.51% | 388.2만 |
|---|
| 2026.01.12 | ₩156,193 | ₩158,413 | ₩151,527 | ₩156,661 | +0.30% | 618만 |
|---|
| 2026.01.09 | ₩160,445 | ₩162,604 | ₩146,767 | ₩158,626 | -1.13% | 2079.4만 |
|---|
| 2026.01.08 | ₩127,300 | ₩150,323 | ₩126,372 | ₩143,585 | +12.79% | 1360.7만 |
|---|
| 2026.01.07 | ₩108,233 | ₩140,389 | ₩106,883 | ₩137,327 | +26.88% | 1485.5만 |
|---|
| 2026.01.06 | ₩104,971 | ₩107,487 | ₩103,968 | ₩106,763 | +1.71% | 222.5만 |
|---|
| 2026.01.05 | ₩104,877 | ₩105,546 | ₩101,989 | ₩104,730 | -0.14% | 327.9만 |
|---|
| 2026.01.02 | ₩107,351 | ₩107,598 | ₩104,102 | ₩105,653 | -1.58% | 138.2만 |
|---|
| 2025.12.31 | ₩106,535 | ₩107,364 | ₩106,235 | ₩106,495 | -0.04% | 84.5만 |
|---|
| 2025.12.30 | ₩107,204 | ₩107,632 | ₩105,586 | ₩106,522 | -0.64% | 126.7만 |
|---|
| 2025.12.29 | ₩106,977 | ₩108,200 | ₩106,696 | ₩107,658 | +0.64% | 203.5만 |
|---|
| 2025.12.26 | ₩108,594 | ₩109,070 | ₩106,977 | ₩107,966 | -0.58% | 111.4만 |
|---|
| 2025.12.24 | ₩107,645 | ₩109,597 | ₩106,977 | ₩108,554 | +0.84% | 140만 |
|---|
| 2025.12.23 | ₩107,725 | ₩109,250 | ₩106,843 | ₩107,324 | -0.37% | 110.6만 |
|---|
| 2025.12.22 | ₩104,824 | ₩109,129 | ₩104,824 | ₩107,739 | +2.78% | 181.5만 |
|---|
| 2025.12.19 | ₩103,701 | ₩105,760 | ₩102,217 | ₩105,332 | +1.57% | 631.4만 |
|---|
| 2025.12.18 | ₩102,671 | ₩103,896 | ₩99,208 | ₩101,562 | -1.08% | 296.8만 |
|---|
| 2025.12.17 | ₩103,567 | ₩104,062 | ₩101,374 | ₩102,604 | -0.93% | 284.3만 |
|---|
| 2025.12.16 | ₩101,735 | ₩104,837 | ₩97,604 | ₩103,701 | +1.93% | 449.8만 |
|---|
| 2025.12.15 | ₩104,864 | ₩106,896 | ₩104,516 | ₩105,626 | +0.73% | 318.7만 |
|---|
| 2025.12.12 | ₩105,426 | ₩107,552 | ₩104,356 | ₩105,519 | +0.09% | 224만 |
|---|
| 2025.12.11 | ₩104,690 | ₩106,428 | ₩103,674 | ₩104,971 | +0.27% | 202.4만 |
|---|
| 2025.12.10 | ₩104,837 | ₩106,803 | ₩104,042 | ₩104,129 | -0.68% | 232.8만 |
|---|
| 2025.12.09 | ₩106,415 | ₩106,950 | ₩103,367 | ₩104,035 | -2.24% | 226.5만 |
|---|
| 2025.12.08 | ₩106,963 | ₩108,951 | ₩105,185 | ₩107,043 | +0.07% | 253.3만 |
|---|
| 2025.12.05 | ₩104,931 | ₩106,716 | ₩104,142 | ₩106,482 | +1.48% | 171.3만 |
|---|
| 2025.12.04 | ₩103,554 | ₩105,706 | ₩102,324 | ₩104,931 | +1.33% | 213.3만 |
|---|
| 2025.12.03 | ₩101,013 | ₩105,720 | ₩99,636 | ₩103,875 | +2.83% | 310.1만 |
|---|
| 2025.12.02 | ₩100,947 | ₩103,246 | ₩100,238 | ₩100,692 | -0.25% | 149.3만 |
|---|
| 2025.12.01 | ₩103,032 | ₩103,387 | ₩100,425 | ₩101,348 | -1.64% | 168.7만 |
|---|
| 2025.11.28 | ₩103,861 | ₩104,262 | ₩102,417 | ₩103,968 | +0.10% | 85만 |
|---|
| 2025.11.26 | ₩101,775 | ₩104,510 | ₩101,147 | ₩103,728 | +1.92% | 149.8만 |
|---|
| 2025.11.25 | ₩98,486 | ₩102,163 | ₩98,192 | ₩102,043 | +3.61% | 205.1만 |
|---|
| 2025.11.24 | ₩95,277 | ₩98,914 | ₩95,130 | ₩98,486 | +3.37% | 273.2만 |
|---|
| 2025.11.21 | ₩93,686 | ₩96,227 | ₩92,924 | ₩94,756 | +1.14% | 194.2만 |
|---|
| 2025.11.20 | ₩95,799 | ₩97,230 | ₩93,259 | ₩93,432 | -2.47% | 235.2만 |
|---|
| 2025.11.19 | ₩93,666 | ₩95,759 | ₩93,392 | ₩94,301 | +0.68% | 201만 |
|---|
| 2025.11.18 | ₩92,216 | ₩94,823 | ₩90,732 | ₩94,368 | +2.33% | 262.7만 |
|---|
| 2025.11.17 | ₩90,451 | ₩92,931 | ₩89,948 | ₩92,443 | +2.20% | 271.4만 |
|---|
| 2025.11.14 | ₩85,357 | ₩92,282 | ₩84,902 | ₩90,584 | +6.12% | 395.9만 |
|---|
| 2025.11.13 | ₩87,610 | ₩88,392 | ₩85,504 | ₩86,079 | -1.75% | 266.3만 |
|---|
| 2025.11.12 | ₩85,637 | ₩88,245 | ₩84,915 | ₩88,017 | +2.78% | 276.8만 |
|---|
| 2025.11.11 | ₩83,284 | ₩85,918 | ₩83,284 | ₩85,678 | +2.87% | 203.3만 |
|---|
| 2025.11.10 | ₩82,549 | ₩84,407 | ₩82,228 | ₩83,873 | +1.60% | 352.3만 |
|---|
| 2025.11.07 | ₩81,372 | ₩82,094 | ₩78,770 | ₩81,573 | +0.25% | 272.4만 |
|---|
| 2025.11.06 | ₩79,861 | ₩84,434 | ₩79,420 | ₩82,068 | +2.76% | 285.1만 |
|---|
| 2025.11.05 | ₩78,257 | ₩80,222 | ₩77,548 | ₩79,340 | +1.38% | 239.6만 |
|---|
| 2025.11.04 | ₩77,535 | ₩79,795 | ₩77,201 | ₩78,310 | +1.00% | 211.9만 |
|---|
| 2025.11.03 | ₩78,792 | ₩79,474 | ₩75,757 | ₩79,327 | +0.68% | 254.5만 |
|---|
| 2025.10.31 | ₩78,832 | ₩79,875 | ₩77,923 | ₩78,671 | -0.20% | 237.8만 |
|---|
| 2025.10.30 | ₩77,321 | ₩80,329 | ₩76,653 | ₩78,712 | +1.80% | 219.1만 |
|---|
| 2025.10.29 | ₩77,802 | ₩78,685 | ₩76,512 | ₩77,575 | -0.29% | 164.1만 |
|---|
| 2025.10.28 | ₩77,361 | ₩78,424 | ₩76,920 | ₩77,776 | +0.54% | 191.5만 |
|---|
| 2025.10.27 | ₩74,246 | ₩78,377 | ₩74,072 | ₩77,535 | +4.43% | 362.9만 |
|---|
| 2025.10.24 | ₩72,200 | ₩73,965 | ₩71,752 | ₩72,842 | +0.89% | 197.3만 |
|---|
| 2025.10.23 | ₩71,064 | ₩72,307 | ₩70,168 | ₩71,451 | +0.55% | 186.8만 |
|---|
| 2025.10.22 | ₩71,532 | ₩72,855 | ₩70,355 | ₩70,836 | -0.97% | 185.3만 |
|---|
| 2025.10.21 | ₩73,216 | ₩73,805 | ₩71,090 | ₩71,518 | -2.32% | 160.6만 |
|---|
| 2025.10.20 | ₩73,537 | ₩73,912 | ₩71,492 | ₩72,214 | -1.80% | 213.6만 |
|---|
| 2025.10.17 | ₩70,542 | ₩75,075 | ₩70,061 | ₩72,334 | +2.54% | 458.6만 |
|---|
| 2025.10.16 | ₩66,852 | ₩69,125 | ₩65,582 | ₩66,424 | -0.64% | 177.5만 |
|---|
| 2025.10.15 | ₩63,683 | ₩66,625 | ₩63,443 | ₩66,264 | +4.05% | 230만 |
|---|
| 2025.10.14 | ₩64,887 | ₩65,207 | ₩63,509 | ₩63,509 | -2.12% | 211.4만 |
|---|
| 2025.10.13 | ₩64,499 | ₩65,510 | ₩64,178 | ₩65,181 | +1.06% | 145.6만 |
|---|
| 2025.10.10 | ₩63,697 | ₩65,649 | ₩63,215 | ₩64,499 | +1.26% | 249.2만 |
|---|