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 | ₩248,926 | ₩258,949 | ₩246,731 | ₩253,944 | +2.02% | 221만 |
| 2026.10.08 | ₩265,654 | ₩267,166 | ₩241,539 | ₩251,750 | -5.23% | 485.7만 |
| 2026.10.07 | ₩265,212 | ₩272,332 | ₩262,630 | ₩268,812 | +1.36% | 118.5만 |
| 2026.10.06 | ₩279,117 | ₩279,117 | ₩260,957 | ₩267,474 | -4.17% | 163.2만 |
| 2026.10.05 | ₩277,926 | ₩281,392 | ₩270,097 | ₩277,926 | 0.00% | 142.4만 |
| 2026.10.02 | ₩275,530 | ₩279,451 | ₩273,095 | ₩276,534 | +0.36% | 157만 |
| 2026.10.01 | ₩273,001 | ₩282,208 | ₩272,011 | ₩275,530 | +0.93% | 210.4만 |
| 2026.09.30 | ₩274,982 | ₩280,749 | ₩271,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩274,687 |
| -0.11% |
| 184.5만 |
| 2026.09.29 | ₩269,535 | ₩274,286 | ₩267,648 | ₩273,643 | +1.52% | 172.2만 |
|---|
| 2026.09.28 | ₩272,961 | ₩274,312 | ₩268,959 | ₩269,977 | -1.09% | 181.5만 |
|---|
| 2026.09.25 | ₩268,371 | ₩283,051 | ₩264,931 | ₩274,299 | +2.21% | 252만 |
|---|
| 2026.09.24 | ₩254,466 | ₩269,361 | ₩254,051 | ₩267,461 | +5.11% | 406.2만 |
|---|
| 2026.09.23 | ₩258,682 | ₩263,239 | ₩252,994 | ₩255,256 | -1.32% | 212.5만 |
|---|
| 2026.09.22 | ₩256,353 | ₩261,332 | ₩255,898 | ₩258,093 | +0.68% | 188.2만 |
|---|
| 2026.09.21 | ₩257,752 | ₩260,863 | ₩255,028 | ₩257,959 | +0.08% | 188.9만 |
|---|
| 2026.09.18 | ₩263,633 | ₩263,767 | ₩251,830 | ₩255,537 | -3.07% | 593.8만 |
|---|
| 2026.09.17 | ₩265,681 | ₩270,351 | ₩260,689 | ₩263,553 | -0.80% | 182.1만 |
|---|
| 2026.09.16 | ₩274,125 | ₩274,540 | ₩259,057 | ₩262,188 | -4.35% | 303.7만 |
|---|
| 2026.09.15 | ₩276,989 | ₩277,016 | ₩267,969 | ₩274,152 | -1.02% | 126.9만 |
|---|
| 2026.09.14 | ₩272,332 | ₩276,413 | ₩267,875 | ₩274,486 | +0.79% | 127.4만 |
|---|
| 2026.09.11 | ₩274,312 | ₩276,159 | ₩264,721 | ₩272,693 | -0.59% | 137.9만 |
|---|
| 2026.09.10 | ₩275,477 | ₩278,140 | ₩271,114 | ₩272,131 | -1.21% | 81만 |
|---|
| 2026.09.09 | ₩275,691 | ₩285,045 | ₩273,617 | ₩277,926 | +0.81% | 122.7만 |
|---|
| 2026.09.08 | ₩278,448 | ₩285,045 | ₩276,079 | ₩277,444 | -0.36% | 239만 |
|---|
| 2026.09.04 | ₩279,706 | ₩283,372 | ₩277,658 | ₩281,057 | +0.48% | 88.5만 |
|---|
| 2026.09.03 | ₩277,069 | ₩283,787 | ₩277,069 | ₩282,195 | +1.85% | 111.9만 |
|---|
| 2026.09.02 | ₩282,850 | ₩283,586 | ₩274,634 | ₩280,000 | -1.01% | 133만 |
|---|
| 2026.09.01 | ₩273,857 | ₩281,372 | ₩271,047 | ₩280,856 | +2.56% | 183만 |
|---|
| 2026.08.31 | ₩274,527 | ₩277,042 | ₩268,357 | ₩275,102 | +0.21% | 226.9만 |
|---|
| 2026.08.28 | ₩296,420 | ₩296,420 | ₩275,437 | ₩278,193 | -6.15% | 200.5만 |
|---|
| 2026.08.27 | ₩293,717 | ₩300,181 | ₩289,234 | ₩295,952 | +0.76% | 335.9만 |
|---|
| 2026.08.26 | ₩280,120 | ₩292,138 | ₩266,195 | ₩288,310 | +2.92% | 352.4만 |
|---|
| 2026.08.25 | ₩286,745 | ₩289,381 | ₩280,535 | ₩282,877 | -1.35% | 137.7만 |
|---|
| 2026.08.24 | ₩280,308 | ₩283,640 | ₩274,861 | ₩283,145 | +1.01% | 159.8만 |
|---|
| 2026.08.21 | ₩283,787 | ₩284,697 | ₩276,681 | ₩280,308 | -1.23% | 212.4만 |
|---|
| 2026.08.20 | ₩284,055 | ₩286,033 | ₩278,381 | ₩283,352 | -0.25% | 156.3만 |
|---|
| 2026.08.19 | ₩292,860 | ₩294,868 | ₩284,041 | ₩287,267 | -1.91% | 130.8만 |
|---|
| 2026.08.18 | ₩279,893 | ₩290,023 | ₩279,813 | ₩289,060 | +3.28% | 165.2만 |
|---|
| 2026.08.17 | ₩273,028 | ₩289,020 | ₩271,904 | ₩283,707 | +3.91% | 244만 |
|---|
| 2026.08.14 | ₩269,655 | ₩273,001 | ₩266,163 | ₩272,613 | +1.10% | 78.4만 |
|---|
| 2026.08.13 | ₩276,815 | ₩276,815 | ₩269,013 | ₩270,324 | -2.34% | 98.7만 |
|---|
| 2026.08.12 | ₩277,002 | ₩279,010 | ₩272,666 | ₩274,687 | -0.84% | 117.6만 |
|---|
| 2026.08.11 | ₩277,364 | ₩278,688 | ₩270,338 | ₩275,075 | -0.83% | 168.1만 |
|---|
| 2026.08.10 | ₩275,276 | ₩279,372 | ₩272,599 | ₩276,976 | +0.62% | 210.1만 |
|---|
| 2026.08.07 | ₩268,745 | ₩275,544 | ₩262,951 | ₩274,540 | +2.16% | 166.5만 |
|---|
| 2026.08.06 | ₩264,597 | ₩271,663 | ₩261,519 | ₩264,717 | +0.05% | 174.8만 |
|---|
| 2026.08.05 | ₩259,685 | ₩265,366 | ₩257,691 | ₩264,035 | +1.67% | 195.3만 |
|---|
| 2026.08.04 | ₩245,607 | ₩259,719 | ₩242,248 | ₩258,896 | +5.41% | 161.4만 |
|---|
| 2026.08.03 | ₩246,812 | ₩249,247 | ₩241,071 | ₩244,162 | -1.07% | 182.7만 |
|---|
| 2026.07.31 | ₩256,942 | ₩256,942 | ₩249,113 | ₩250,960 | -2.33% | 149.2만 |
|---|
| 2026.07.30 | ₩245,861 | ₩257,966 | ₩243,560 | ₩257,170 | +4.60% | 180.7만 |
|---|
| 2026.07.29 | ₩246,517 | ₩247,628 | ₩238,300 | ₩242,114 | -1.79% | 229.9만 |
|---|
| 2026.07.28 | ₩249,716 | ₩252,499 | ₩242,877 | ₩246,049 | -1.47% | 240.1만 |
|---|
| 2026.07.27 | ₩252,807 | ₩260,368 | ₩250,224 | ₩251,683 | -0.44% | 142.6만 |
|---|
| 2026.07.24 | ₩253,235 | ₩254,935 | ₩248,761 | ₩253,235 | 0.00% | 128.8만 |
|---|
| 2026.07.23 | ₩244,376 | ₩258,990 | ₩240,883 | ₩252,593 | +3.36% | 228.3만 |
|---|
| 2026.07.22 | ₩241,766 | ₩248,110 | ₩241,030 | ₩244,938 | +1.31% | 88.9만 |
|---|
| 2026.07.21 | ₩242,556 | ₩246,571 | ₩240,067 | ₩245,286 | +1.13% | 230만 |
|---|
| 2026.07.20 | ₩249,769 | ₩254,065 | ₩241,097 | ₩241,405 | -3.35% | 253.9만 |
|---|
| 2026.07.17 | ₩236,695 | ₩249,796 | ₩235,530 | ₩249,127 | +5.25% | 183.2만 |
|---|
| 2026.07.16 | ₩245,647 | ₩247,387 | ₩237,109 | ₩239,786 | -2.39% | 172.5만 |
|---|
| 2026.07.15 | ₩245,059 | ₩248,872 | ₩242,449 | ₩246,825 | +0.72% | 153.8만 |
|---|
| 2026.07.14 | ₩249,716 | ₩252,513 | ₩246,129 | ₩247,534 | -0.87% | 312.3만 |
|---|
| 2026.07.13 | ₩244,604 | ₩248,910 | ₩241,017 | ₩246,169 | +0.64% | 170.6만 |
|---|
| 2026.07.10 | ₩257,236 | ₩257,384 | ₩247,293 | ₩250,090 | -2.78% | 135.5만 |
|---|
| 2026.07.09 | ₩254,333 | ₩259,384 | ₩254,319 | ₩255,778 | +0.57% | 161만 |
|---|
| 2026.07.08 | ₩254,266 | ₩258,923 | ₩249,956 | ₩253,958 | -0.12% | 198.3만 |
|---|
| 2026.07.07 | ₩253,797 | ₩258,173 | ₩249,662 | ₩254,881 | +0.43% | 189.4만 |
|---|
| 2026.07.06 | ₩257,277 | ₩259,204 | ₩252,499 | ₩254,252 | -1.18% | 239.8만 |
|---|
| 2026.07.02 | ₩252,084 | ₩253,574 | ₩246,618 | ₩253,249 | +0.46% | 318.9만 |
|---|
| 2026.07.01 | ₩248,230 | ₩252,205 | ₩244,657 | ₩250,933 | +1.09% | 207.9만 |
|---|
| 2026.06.30 | ₩253,637 | ₩258,407 | ₩247,012 | ₩250,626 | -1.19% | 400.1만 |
|---|
| 2026.06.29 | ₩243,908 | ₩258,013 | ₩242,891 | ₩257,772 | +5.68% | 531.5만 |
|---|
| 2026.06.26 | ₩234,446 | ₩245,380 | ₩233,202 | ₩243,667 | +3.93% | 954.4만 |
|---|
| 2026.06.25 | ₩228,759 | ₩246,758 | ₩225,079 | ₩238,434 | +4.23% | 550.8만 |
|---|
| 2026.06.24 | ₩228,170 | ₩228,371 | ₩222,723 | ₩227,193 | -0.43% | 362.7만 |
|---|
| 2026.06.23 | ₩218,535 | ₩229,174 | ₩218,200 | ₩226,845 | +3.80% | 312.4만 |
|---|
| 2026.06.22 | ₩217,223 | ₩223,265 | ₩216,996 | ₩221,894 | +2.15% | 312.9만 |
|---|
| 2026.06.18 | ₩214,995 | ₩220,515 | ₩211,977 | ₩218,120 | +1.45% | 470.3만 |
|---|
| 2026.06.17 | ₩209,769 | ₩216,306 | ₩209,360 | ₩211,134 | +0.65% | 222.7만 |
|---|
| 2026.06.16 | ₩211,817 | ₩212,379 | ₩206,009 | ₩209,542 | -1.07% | 252.4만 |
|---|
| 2026.06.15 | ₩207,427 | ₩214,674 | ₩204,597 | ₩214,199 | +3.26% | 213.2만 |
|---|
| 2026.06.12 | ₩201,271 | ₩207,079 | ₩200,294 | ₩205,915 | +2.31% | 158.1만 |
|---|
| 2026.06.11 | ₩193,543 | ₩201,204 | ₩191,995 | ₩199,706 | +3.18% | 220.2만 |
|---|
| 2026.06.10 | ₩199,237 | ₩199,451 | ₩189,281 | ₩192,961 | -3.15% | 328.3만 |
|---|
| 2026.06.09 | ₩201,044 | ₩202,743 | ₩196,012 | ₩200,134 | -0.45% | 276.7만 |
|---|
| 2026.06.08 | ₩200,870 | ₩203,546 | ₩197,270 | ₩198,715 | -1.07% | 273.5만 |
|---|
| 2026.06.05 | ₩205,647 | ₩207,380 | ₩198,260 | ₩199,706 | -2.89% | 214만 |
|---|
| 2026.06.04 | ₩209,133 | ₩213,228 | ₩206,892 | ₩208,351 | -0.37% | 260.9만 |
|---|
| 2026.06.03 | ₩202,837 | ₩209,930 | ₩202,770 | ₩208,752 | +2.92% | 200.8만 |
|---|
| 2026.06.02 | ₩215,764 | ₩217,812 | ₩202,468 | ₩202,489 | -6.15% | 375만 |
|---|
| 2026.06.01 | ₩214,051 | ₩222,817 | ₩206,263 | ₩219,043 | +2.33% | 673.1만 |
|---|
| 2026.05.29 | ₩208,310 | ₩211,616 | ₩204,985 | ₩210,746 | +1.17% | 666만 |
|---|
| 2026.05.28 | ₩205,380 | ₩208,605 | ₩199,532 | ₩206,932 | +0.76% | 265.1만 |
|---|
| 2026.05.27 | ₩205,674 | ₩208,448 | ₩202,007 | ₩204,751 | -0.45% | 288만 |
|---|
| 2026.05.26 | ₩204,911 | ₩207,427 | ₩203,720 | ₩207,280 | +1.16% | 239.3만 |
|---|
| 2026.05.22 | ₩206,651 | ₩209,093 | ₩202,663 | ₩202,824 | -1.85% | 193.3만 |
|---|
| 2026.05.21 | ₩201,178 | ₩207,039 | ₩201,028 | ₩205,728 | +2.26% | 184.6만 |
|---|
| 2026.05.20 | ₩200,388 | ₩205,487 | ₩198,086 | ₩201,178 | +0.39% | 240.2만 |
|---|
| 2026.05.19 | ₩193,416 | ₩197,966 | ₩189,749 | ₩197,123 | +1.92% | 199.6만 |
|---|
| 2026.05.18 | ₩194,085 | ₩196,601 | ₩188,692 | ₩193,202 | -0.46% | 234.5만 |
|---|
| 2026.05.15 | ₩197,845 | ₩199,204 | ₩189,026 | ₩194,928 | -1.47% | 247.6만 |
|---|
| 2026.05.14 | ₩200,736 | ₩201,793 | ₩196,052 | ₩200,027 | -0.35% | 180.5만 |
|---|
| 2026.05.13 | ₩196,574 | ₩201,137 | ₩194,390 | ₩200,656 | +2.08% | 184.4만 |
|---|
| 2026.05.12 | ₩192,707 | ₩195,530 | ₩188,933 | ₩195,008 | +1.19% | 142.3만 |
|---|
| 2026.05.11 | ₩190,779 | ₩194,741 | ₩189,461 | ₩192,907 | +1.12% | 164.1만 |
|---|
| 2026.05.08 | ₩190,779 | ₩193,523 | ₩188,063 | ₩189,776 | -0.53% | 251.4만 |
|---|
| 2026.05.07 | ₩199,130 | ₩200,448 | ₩190,137 | ₩190,713 | -4.23% | 317.5만 |
|---|
| 2026.05.06 | ₩196,347 | ₩202,650 | ₩194,433 | ₩202,168 | +2.96% | 294.6만 |
|---|
| 2026.05.05 | ₩198,943 | ₩200,562 | ₩193,054 | ₩197,002 | -0.98% | 332.2만 |
|---|
| 2026.05.04 | ₩188,893 | ₩198,401 | ₩188,625 | ₩197,926 | +4.78% | 247.1만 |
|---|
| 2026.05.01 | ₩192,037 | ₩199,799 | ₩186,537 | ₩186,658 | -2.80% | 258.4만 |
|---|
| 2026.04.30 | ₩189,267 | ₩193,095 | ₩185,681 | ₩192,867 | +1.90% | 231.4만 |
|---|
| 2026.04.29 | ₩191,408 | ₩192,907 | ₩187,059 | ₩188,090 | -1.73% | 279.1만 |
|---|
| 2026.04.28 | ₩195,677 | ₩200,736 | ₩189,508 | ₩193,817 | -0.95% | 558.5만 |
|---|
| 2026.04.27 | ₩183,566 | ₩183,673 | ₩175,336 | ₩176,206 | -4.01% | 481.7만 |
|---|
| 2026.04.24 | ₩180,100 | ₩185,266 | ₩176,648 | ₩181,064 | +0.53% | 350.1만 |
|---|
| 2026.04.23 | ₩189,749 | ₩192,626 | ₩178,053 | ₩179,967 | -5.16% | 427.5만 |
|---|
| 2026.04.22 | ₩200,294 | ₩200,308 | ₩188,692 | ₩189,361 | -5.46% | 373.2만 |
|---|
| 2026.04.21 | ₩196,721 | ₩199,880 | ₩191,596 | ₩199,264 | +1.29% | 282.8만 |
|---|
| 2026.04.20 | ₩203,212 | ₩205,420 | ₩195,611 | ₩195,691 | -3.70% | 349.6만 |
|---|
| 2026.04.17 | ₩200,040 | ₩202,255 | ₩194,741 | ₩198,903 | -0.57% | 476만 |
|---|
| 2026.04.16 | ₩204,149 | ₩208,364 | ₩197,123 | ₩199,759 | -2.15% | 570.2만 |
|---|
| 2026.04.15 | ₩200,080 | ₩207,441 | ₩197,564 | ₩204,135 | +2.03% | 1193.9만 |
|---|
| 2026.04.14 | ₩182,670 | ₩198,060 | ₩180,207 | ₩196,735 | +7.70% | 820.2만 |
|---|
| 2026.04.13 | ₩176,996 | ₩183,071 | ₩169,956 | ₩182,402 | +3.05% | 1472.1만 |
|---|
| 2026.04.10 | ₩129,849 | ₩130,110 | ₩126,638 | ₩129,046 | -0.62% | 198.5만 |
|---|
| 2026.04.09 | ₩129,475 | ₩131,148 | ₩126,731 | ₩128,765 | -0.55% | 128.3만 |
|---|
| 2026.04.08 | ₩132,472 | ₩132,486 | ₩128,203 | ₩129,475 | -2.26% | 120.3만 |
|---|
| 2026.04.07 | ₩127,815 | ₩128,953 | ₩125,795 | ₩128,859 | +0.82% | 103.5만 |
|---|
| 2026.04.06 | ₩131,402 | ₩132,124 | ₩127,180 | ₩127,615 | -2.88% | 174.4만 |
|---|
| 2026.04.02 | ₩129,100 | ₩135,162 | ₩129,100 | ₩132,646 | +2.75% | 133.2만 |
|---|
| 2026.04.01 | ₩132,044 | ₩133,770 | ₩130,064 | ₩132,004 | -0.03% | 218.6만 |
|---|
| 2026.03.31 | ₩126,076 | ₩131,281 | ₩125,845 | ₩130,144 | +3.23% | 324.8만 |
|---|
| 2026.03.30 | ₩123,774 | ₩125,634 | ₩122,476 | ₩124,068 | +0.24% | 174.7만 |
|---|
| 2026.03.27 | ₩124,684 | ₩127,548 | ₩123,239 | ₩123,801 | -0.71% | 110.3만 |
|---|
| 2026.03.26 | ₩125,366 | ₩127,280 | ₩124,523 | ₩124,737 | -0.50% | 170.3만 |
|---|
| 2026.03.25 | ₩129,194 | ₩130,304 | ₩123,902 | ₩126,183 | -2.33% | 248.4만 |
|---|
| 2026.03.24 | ₩128,685 | ₩130,391 | ₩127,695 | ₩127,829 | -0.67% | 152.9만 |
|---|
| 2026.03.23 | ₩129,622 | ₩132,218 | ₩128,658 | ₩129,314 | -0.24% | 136.7만 |
|---|
| 2026.03.20 | ₩131,107 | ₩132,459 | ₩126,959 | ₩128,177 | -2.24% | 338.1만 |
|---|
| 2026.03.19 | ₩130,398 | ₩133,924 | ₩130,371 | ₩132,874 | +1.90% | 148.9만 |
|---|
| 2026.03.18 | ₩132,660 | ₩133,182 | ₩130,157 | ₩131,295 | -1.03% | 221만 |
|---|
| 2026.03.17 | ₩131,308 | ₩134,507 | ₩129,943 | ₩132,660 | +1.03% | 186.5만 |
|---|
| 2026.03.16 | ₩129,274 | ₩133,348 | ₩129,274 | ₩132,486 | +2.48% | 154.2만 |
|---|
| 2026.03.13 | ₩129,060 | ₩132,606 | ₩126,691 | ₩126,945 | -1.64% | 146.6만 |
|---|
| 2026.03.12 | ₩131,603 | ₩132,713 | ₩127,186 | ₩127,226 | -3.33% | 225.5만 |
|---|
| 2026.03.11 | ₩131,402 | ₩134,011 | ₩129,167 | ₩133,275 | +1.43% | 229.4만 |
|---|
| 2026.03.10 | ₩133,476 | ₩135,671 | ₩132,084 | ₩132,298 | -0.88% | 210.4만 |
|---|
| 2026.03.09 | ₩132,392 | ₩133,690 | ₩130,652 | ₩133,543 | +0.87% | 149.8만 |
|---|
| 2026.03.06 | ₩131,375 | ₩133,931 | ₩130,224 | ₩131,683 | +0.23% | 160.1만 |
|---|
| 2026.03.05 | ₩134,413 | ₩135,249 | ₩131,402 | ₩133,342 | -0.80% | 170.5만 |
|---|
| 2026.03.04 | ₩135,617 | ₩136,500 | ₩134,319 | ₩135,417 | -0.15% | 156.8만 |
|---|
| 2026.03.03 | ₩132,459 | ₩136,982 | ₩130,626 | ₩134,480 | +1.53% | 187.5만 |
|---|
| 2026.03.02 | ₩135,831 | ₩136,955 | ₩130,853 | ₩135,992 | +0.12% | 247.5만 |
|---|
| 2026.02.27 | ₩136,634 | ₩139,599 | ₩134,520 | ₩136,527 | -0.08% | 1030.8만 |
|---|
| 2026.02.26 | ₩127,762 | ₩139,284 | ₩127,467 | ₩136,701 | +7.00% | 199.4만 |
|---|
| 2026.02.25 | ₩141,720 | ₩143,794 | ₩137,009 | ₩138,160 | -2.51% | 282.3만 |
|---|
| 2026.02.24 | ₩138,762 | ₩140,917 | ₩138,213 | ₩140,288 | +1.10% | 195만 |
|---|
| 2026.02.23 | ₩136,286 | ₩138,949 | ₩135,135 | ₩138,762 | +1.82% | 167만 |
|---|
| 2026.02.20 | ₩137,464 | ₩137,598 | ₩134,092 | ₩136,273 | -0.87% | 169.4만 |
|---|
| 2026.02.19 | ₩133,262 | ₩138,762 | ₩131,656 | ₩137,491 | +3.17% | 180.1만 |
|---|
| 2026.02.18 | ₩134,627 | ₩135,872 | ₩132,098 | ₩133,543 | -0.81% | 159.5만 |
|---|
| 2026.02.17 | ₩129,542 | ₩134,654 | ₩128,464 | ₩134,640 | +3.94% | 148.4만 |
|---|
| 2026.02.13 | ₩130,933 | ₩132,499 | ₩128,431 | ₩128,886 | -1.56% | 158.5만 |
|---|
| 2026.02.12 | ₩132,017 | ₩132,205 | ₩129,970 | ₩130,251 | -1.34% | 155.3만 |
|---|
| 2026.02.11 | ₩129,328 | ₩131,696 | ₩125,514 | ₩131,134 | +1.40% | 232만 |
|---|
| 2026.02.10 | ₩129,675 | ₩130,291 | ₩127,066 | ₩128,444 | -0.95% | 166.8만 |
|---|
| 2026.02.09 | ₩130,171 | ₩130,893 | ₩128,310 | ₩129,461 | -0.54% | 147.1만 |
|---|
| 2026.02.06 | ₩130,478 | ₩133,262 | ₩129,046 | ₩130,465 | -0.01% | 213.5만 |
|---|
| 2026.02.05 | ₩128,672 | ₩131,134 | ₩127,815 | ₩128,672 | 0.00% | 188.2만 |
|---|
| 2026.02.04 | ₩129,060 | ₩129,916 | ₩124,483 | ₩129,154 | +0.07% | 244.7만 |
|---|
| 2026.02.03 | ₩131,094 | ₩132,004 | ₩126,992 | ₩128,431 | -2.03% | 241.7만 |
|---|
| 2026.02.02 | ₩129,167 | ₩130,478 | ₩127,534 | ₩130,023 | +0.66% | 254만 |
|---|
| 2026.01.30 | ₩131,161 | ₩133,141 | ₩129,314 | ₩129,742 | -1.08% | 209.1만 |
|---|
| 2026.01.29 | ₩129,803 | ₩134,065 | ₩129,515 | ₩131,415 | +1.24% | 247.8만 |
|---|
| 2026.01.28 | ₩132,539 | ₩134,225 | ₩129,435 | ₩130,251 | -1.73% | 313.4만 |
|---|
| 2026.01.27 | ₩131,328 | ₩136,407 | ₩130,813 | ₩133,583 | +1.72% | 356.7만 |
|---|
| 2026.01.26 | ₩125,125 | ₩133,168 | ₩123,787 | ₩130,853 | +4.58% | 1017.8만 |
|---|
| 2026.01.23 | ₩158,448 | ₩161,432 | ₩157,364 | ₩157,417 | -0.65% | 252.2만 |
|---|
| 2026.01.22 | ₩158,401 | ₩161,298 | ₩155,972 | ₩158,996 | +0.38% | 318.9만 |
|---|
| 2026.01.21 | ₩154,701 | ₩158,488 | ₩153,637 | ₩157,283 | +1.67% | 387.6만 |
|---|
| 2026.01.20 | ₩158,702 | ₩160,254 | ₩152,506 | ₩155,530 | -2.00% | 531.1만 |
|---|
| 2026.01.16 | ₩166,544 | ₩166,597 | ₩160,067 | ₩160,964 | -3.35% | 479.9만 |
|---|
| 2026.01.15 | ₩161,526 | ₩166,156 | ₩161,526 | ₩164,965 | +2.13% | 296.9만 |
|---|
| 2026.01.14 | ₩160,348 | ₩163,426 | ₩158,113 | ₩162,221 | +1.17% | 369.2만 |
|---|
| 2026.01.13 | ₩158,126 | ₩162,329 | ₩157,611 | ₩160,522 | +1.51% | 388.2만 |
|---|
| 2026.01.12 | ₩156,333 | ₩158,555 | ₩151,663 | ₩156,802 | +0.30% | 618만 |
|---|
| 2026.01.09 | ₩160,589 | ₩162,750 | ₩146,899 | ₩158,769 | -1.13% | 2079.4만 |
|---|
| 2026.01.08 | ₩127,414 | ₩150,458 | ₩126,485 | ₩143,714 | +12.79% | 1360.7만 |
|---|
| 2026.01.07 | ₩108,331 | ₩140,515 | ₩106,979 | ₩137,451 | +26.88% | 1485.5만 |
|---|
| 2026.01.06 | ₩105,065 | ₩107,584 | ₩104,062 | ₩106,858 | +1.71% | 222.5만 |
|---|
| 2026.01.05 | ₩104,972 | ₩105,641 | ₩102,081 | ₩104,824 | -0.14% | 327.9만 |
|---|
| 2026.01.02 | ₩107,447 | ₩107,695 | ₩104,195 | ₩105,748 | -1.58% | 138.2만 |
|---|
| 2025.12.31 | ₩106,631 | ₩107,461 | ₩106,330 | ₩106,591 | -0.04% | 84.5만 |
|---|
| 2025.12.30 | ₩107,300 | ₩107,728 | ₩105,681 | ₩106,618 | -0.64% | 126.7만 |
|---|
| 2025.12.29 | ₩107,073 | ₩108,297 | ₩106,792 | ₩107,755 | +0.64% | 203.5만 |
|---|
| 2025.12.26 | ₩108,692 | ₩109,168 | ₩107,073 | ₩108,063 | -0.58% | 111.4만 |
|---|
| 2025.12.24 | ₩107,742 | ₩109,696 | ₩107,073 | ₩108,652 | +0.84% | 140만 |
|---|
| 2025.12.23 | ₩107,822 | ₩109,348 | ₩106,939 | ₩107,421 | -0.37% | 110.6만 |
|---|
| 2025.12.22 | ₩104,918 | ₩109,227 | ₩104,918 | ₩107,835 | +2.78% | 181.5만 |
|---|
| 2025.12.19 | ₩103,794 | ₩105,855 | ₩102,308 | ₩105,427 | +1.57% | 631.4만 |
|---|
| 2025.12.18 | ₩102,763 | ₩103,989 | ₩99,297 | ₩101,653 | -1.08% | 296.8만 |
|---|
| 2025.12.17 | ₩103,660 | ₩104,155 | ₩101,465 | ₩102,697 | -0.93% | 284.3만 |
|---|
| 2025.12.16 | ₩101,827 | ₩104,931 | ₩97,692 | ₩103,794 | +1.93% | 449.8만 |
|---|
| 2025.12.15 | ₩104,958 | ₩106,992 | ₩104,610 | ₩105,721 | +0.73% | 318.7만 |
|---|
| 2025.12.12 | ₩105,520 | ₩107,648 | ₩104,450 | ₩105,614 | +0.09% | 224만 |
|---|
| 2025.12.11 | ₩104,784 | ₩106,524 | ₩103,767 | ₩105,065 | +0.27% | 202.4만 |
|---|
| 2025.12.10 | ₩104,931 | ₩106,899 | ₩104,135 | ₩104,222 | -0.68% | 232.8만 |
|---|
| 2025.12.09 | ₩106,511 | ₩107,046 | ₩103,459 | ₩104,128 | -2.24% | 226.5만 |
|---|
| 2025.12.08 | ₩107,059 | ₩109,049 | ₩105,279 | ₩107,139 | +0.07% | 253.3만 |
|---|
| 2025.12.05 | ₩105,025 | ₩106,812 | ₩104,236 | ₩106,577 | +1.48% | 171.3만 |
|---|
| 2025.12.04 | ₩103,647 | ₩105,801 | ₩102,416 | ₩105,025 | +1.33% | 213.3만 |
|---|
| 2025.12.03 | ₩101,104 | ₩105,815 | ₩99,726 | ₩103,968 | +2.83% | 310.1만 |
|---|
| 2025.12.02 | ₩101,037 | ₩103,339 | ₩100,328 | ₩100,783 | -0.25% | 149.3만 |
|---|
| 2025.12.01 | ₩103,125 | ₩103,479 | ₩100,515 | ₩101,439 | -1.64% | 168.7만 |
|---|
| 2025.11.28 | ₩103,954 | ₩104,356 | ₩102,509 | ₩104,062 | +0.10% | 85만 |
|---|
| 2025.11.26 | ₩101,867 | ₩104,604 | ₩101,238 | ₩103,821 | +1.92% | 149.8만 |
|---|
| 2025.11.25 | ₩98,575 | ₩102,255 | ₩98,280 | ₩102,134 | +3.61% | 205.1만 |
|---|
| 2025.11.24 | ₩95,363 | ₩99,003 | ₩95,216 | ₩98,575 | +3.37% | 273.2만 |
|---|
| 2025.11.21 | ₩93,770 | ₩96,313 | ₩93,008 | ₩94,841 | +1.14% | 194.2만 |
|---|
| 2025.11.20 | ₩95,885 | ₩97,317 | ₩93,342 | ₩93,516 | -2.47% | 235.2만 |
|---|
| 2025.11.19 | ₩93,750 | ₩95,845 | ₩93,476 | ₩94,386 | +0.68% | 201만 |
|---|
| 2025.11.18 | ₩92,298 | ₩94,908 | ₩90,813 | ₩94,453 | +2.33% | 262.7만 |
|---|
| 2025.11.17 | ₩90,532 | ₩93,014 | ₩90,029 | ₩92,526 | +2.20% | 271.4만 |
|---|
| 2025.11.14 | ₩85,433 | ₩92,365 | ₩84,978 | ₩90,666 | +6.12% | 395.9만 |
|---|
| 2025.11.13 | ₩87,688 | ₩88,471 | ₩85,580 | ₩86,156 | -1.75% | 266.3만 |
|---|
| 2025.11.12 | ₩85,714 | ₩88,324 | ₩84,992 | ₩88,096 | +2.78% | 276.8만 |
|---|
| 2025.11.11 | ₩83,359 | ₩85,995 | ₩83,359 | ₩85,754 | +2.87% | 203.3만 |
|---|
| 2025.11.10 | ₩82,623 | ₩84,483 | ₩82,302 | ₩83,948 | +1.60% | 352.3만 |
|---|
| 2025.11.07 | ₩81,445 | ₩82,168 | ₩78,841 | ₩81,646 | +0.25% | 272.4만 |
|---|
| 2025.11.06 | ₩79,933 | ₩84,510 | ₩79,491 | ₩82,141 | +2.76% | 285.1만 |
|---|
| 2025.11.05 | ₩78,327 | ₩80,294 | ₩77,618 | ₩79,411 | +1.38% | 239.6만 |
|---|
| 2025.11.04 | ₩77,605 | ₩79,866 | ₩77,270 | ₩78,381 | +1.00% | 211.9만 |
|---|
| 2025.11.03 | ₩78,862 | ₩79,545 | ₩75,825 | ₩79,398 | +0.68% | 254.5만 |
|---|
| 2025.10.31 | ₩78,903 | ₩79,946 | ₩77,993 | ₩78,742 | -0.20% | 237.8만 |
|---|
| 2025.10.30 | ₩77,390 | ₩80,401 | ₩76,721 | ₩78,782 | +1.80% | 219.1만 |
|---|
| 2025.10.29 | ₩77,872 | ₩78,755 | ₩76,581 | ₩77,645 | -0.29% | 164.1만 |
|---|
| 2025.10.28 | ₩77,431 | ₩78,494 | ₩76,989 | ₩77,845 | +0.54% | 191.5만 |
|---|
| 2025.10.27 | ₩74,312 | ₩78,448 | ₩74,138 | ₩77,605 | +4.43% | 362.9만 |
|---|
| 2025.10.24 | ₩72,265 | ₩74,031 | ₩71,817 | ₩72,907 | +0.89% | 197.3만 |
|---|
| 2025.10.23 | ₩71,127 | ₩72,372 | ₩70,231 | ₩71,516 | +0.55% | 186.8만 |
|---|
| 2025.10.22 | ₩71,596 | ₩72,921 | ₩70,418 | ₩70,900 | -0.97% | 185.3만 |
|---|
| 2025.10.21 | ₩73,282 | ₩73,871 | ₩71,154 | ₩71,582 | -2.32% | 160.6만 |
|---|
| 2025.10.20 | ₩73,603 | ₩73,978 | ₩71,556 | ₩72,278 | -1.80% | 213.6만 |
|---|
| 2025.10.17 | ₩70,606 | ₩75,142 | ₩70,124 | ₩72,399 | +2.54% | 458.6만 |
|---|
| 2025.10.16 | ₩66,912 | ₩69,187 | ₩65,641 | ₩66,484 | -0.64% | 177.5만 |
|---|
| 2025.10.15 | ₩63,740 | ₩66,685 | ₩63,499 | ₩66,323 | +4.05% | 230만 |
|---|
| 2025.10.14 | ₩64,945 | ₩65,266 | ₩63,566 | ₩63,566 | -2.12% | 211.4만 |
|---|
| 2025.10.13 | ₩64,557 | ₩65,568 | ₩64,236 | ₩65,239 | +1.06% | 145.6만 |
|---|
| 2025.10.10 | ₩63,754 | ₩65,708 | ₩63,272 | ₩64,557 | +1.26% | 249.2만 |
|---|