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 | ₩248,710 | ₩258,725 | ₩246,517 | ₩253,724 | +2.02% | 221만 |
| 2026.10.08 | ₩265,424 | ₩266,935 | ₩241,330 | ₩251,531 | -5.23% | 485.7만 |
| 2026.10.07 | ₩264,983 | ₩272,096 | ₩262,402 | ₩268,579 | +1.36% | 118.5만 |
| 2026.10.06 | ₩278,875 | ₩278,875 | ₩260,731 | ₩267,242 | -4.17% | 163.2만 |
| 2026.10.05 | ₩277,685 | ₩281,148 | ₩269,863 | ₩277,685 | 0.00% | 142.4만 |
| 2026.10.02 | ₩275,291 | ₩279,209 | ₩272,858 | ₩276,294 | +0.36% | 157만 |
| 2026.10.01 | ₩272,764 | ₩281,963 | ₩271,775 | ₩275,291 | +0.93% | 210.4만 |
| 2026.09.30 | ₩274,743 | ₩280,506 | ₩271,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩274,449 |
| -0.11% |
| 184.5만 |
| 2026.09.29 | ₩269,301 | ₩274,048 | ₩267,416 | ₩273,406 | +1.52% | 172.2만 |
|---|
| 2026.09.28 | ₩272,724 | ₩274,075 | ₩268,726 | ₩269,743 | -1.09% | 181.5만 |
|---|
| 2026.09.25 | ₩268,138 | ₩282,806 | ₩264,702 | ₩274,061 | +2.21% | 252만 |
|---|
| 2026.09.24 | ₩254,246 | ₩269,127 | ₩253,831 | ₩267,229 | +5.11% | 406.2만 |
|---|
| 2026.09.23 | ₩258,458 | ₩263,010 | ₩252,775 | ₩255,035 | -1.32% | 212.5만 |
|---|
| 2026.09.22 | ₩256,131 | ₩261,105 | ₩255,676 | ₩257,869 | +0.68% | 188.2만 |
|---|
| 2026.09.21 | ₩257,528 | ₩260,637 | ₩254,807 | ₩257,736 | +0.08% | 188.9만 |
|---|
| 2026.09.18 | ₩263,405 | ₩263,538 | ₩251,612 | ₩255,315 | -3.07% | 593.8만 |
|---|
| 2026.09.17 | ₩265,450 | ₩270,117 | ₩260,463 | ₩263,325 | -0.80% | 182.1만 |
|---|
| 2026.09.16 | ₩273,887 | ₩274,302 | ₩258,832 | ₩261,961 | -4.35% | 303.7만 |
|---|
| 2026.09.15 | ₩276,749 | ₩276,776 | ₩267,737 | ₩273,914 | -1.02% | 126.9만 |
|---|
| 2026.09.14 | ₩272,096 | ₩276,174 | ₩267,643 | ₩274,248 | +0.79% | 127.4만 |
|---|
| 2026.09.11 | ₩274,075 | ₩275,920 | ₩264,492 | ₩272,457 | -0.59% | 137.9만 |
|---|
| 2026.09.10 | ₩275,238 | ₩277,899 | ₩270,879 | ₩271,895 | -1.21% | 81만 |
|---|
| 2026.09.09 | ₩275,452 | ₩284,798 | ₩273,379 | ₩277,685 | +0.81% | 122.7만 |
|---|
| 2026.09.08 | ₩278,206 | ₩284,798 | ₩275,840 | ₩277,203 | -0.36% | 239만 |
|---|
| 2026.09.04 | ₩279,463 | ₩283,127 | ₩277,417 | ₩280,814 | +0.48% | 88.5만 |
|---|
| 2026.09.03 | ₩276,829 | ₩283,541 | ₩276,829 | ₩281,950 | +1.85% | 111.9만 |
|---|
| 2026.09.02 | ₩282,605 | ₩283,341 | ₩274,396 | ₩279,757 | -1.01% | 133만 |
|---|
| 2026.09.01 | ₩273,620 | ₩281,128 | ₩270,812 | ₩280,613 | +2.56% | 183만 |
|---|
| 2026.08.31 | ₩274,289 | ₩276,802 | ₩268,125 | ₩274,864 | +0.21% | 226.9만 |
|---|
| 2026.08.28 | ₩296,163 | ₩296,163 | ₩275,198 | ₩277,952 | -6.15% | 200.5만 |
|---|
| 2026.08.27 | ₩293,462 | ₩299,920 | ₩288,983 | ₩295,695 | +0.76% | 335.9만 |
|---|
| 2026.08.26 | ₩279,878 | ₩291,885 | ₩265,964 | ₩288,061 | +2.92% | 352.4만 |
|---|
| 2026.08.25 | ₩286,496 | ₩289,130 | ₩280,292 | ₩282,632 | -1.35% | 137.7만 |
|---|
| 2026.08.24 | ₩280,065 | ₩283,394 | ₩274,623 | ₩282,899 | +1.01% | 159.8만 |
|---|
| 2026.08.21 | ₩283,541 | ₩284,450 | ₩276,441 | ₩280,065 | -1.23% | 212.4만 |
|---|
| 2026.08.20 | ₩283,809 | ₩285,785 | ₩278,139 | ₩283,107 | -0.25% | 156.3만 |
|---|
| 2026.08.19 | ₩292,607 | ₩294,612 | ₩283,795 | ₩287,018 | -1.91% | 130.8만 |
|---|
| 2026.08.18 | ₩279,650 | ₩289,772 | ₩279,570 | ₩288,809 | +3.28% | 165.2만 |
|---|
| 2026.08.17 | ₩272,791 | ₩288,769 | ₩271,668 | ₩283,461 | +3.91% | 244만 |
|---|
| 2026.08.14 | ₩269,422 | ₩272,764 | ₩265,932 | ₩272,377 | +1.10% | 78.4만 |
|---|
| 2026.08.13 | ₩276,575 | ₩276,575 | ₩268,780 | ₩270,090 | -2.34% | 98.7만 |
|---|
| 2026.08.12 | ₩276,762 | ₩278,768 | ₩272,430 | ₩274,449 | -0.84% | 117.6만 |
|---|
| 2026.08.11 | ₩277,123 | ₩278,447 | ₩270,104 | ₩274,837 | -0.83% | 168.1만 |
|---|
| 2026.08.10 | ₩275,037 | ₩279,130 | ₩272,363 | ₩276,735 | +0.62% | 210.1만 |
|---|
| 2026.08.07 | ₩268,512 | ₩275,305 | ₩262,723 | ₩274,302 | +2.16% | 166.5만 |
|---|
| 2026.08.06 | ₩264,367 | ₩271,427 | ₩261,292 | ₩264,488 | +0.05% | 174.8만 |
|---|
| 2026.08.05 | ₩259,460 | ₩265,136 | ₩257,468 | ₩263,806 | +1.67% | 195.3만 |
|---|
| 2026.08.04 | ₩245,394 | ₩259,494 | ₩242,038 | ₩258,672 | +5.41% | 161.4만 |
|---|
| 2026.08.03 | ₩246,598 | ₩249,031 | ₩240,862 | ₩243,950 | -1.07% | 182.7만 |
|---|
| 2026.07.31 | ₩256,719 | ₩256,719 | ₩248,897 | ₩250,743 | -2.33% | 149.2만 |
|---|
| 2026.07.30 | ₩245,648 | ₩257,742 | ₩243,349 | ₩256,947 | +4.60% | 180.7만 |
|---|
| 2026.07.29 | ₩246,304 | ₩247,413 | ₩238,094 | ₩241,905 | -1.79% | 229.9만 |
|---|
| 2026.07.28 | ₩249,499 | ₩252,280 | ₩242,667 | ₩245,836 | -1.47% | 240.1만 |
|---|
| 2026.07.27 | ₩252,588 | ₩260,142 | ₩250,007 | ₩251,465 | -0.44% | 142.6만 |
|---|
| 2026.07.24 | ₩253,016 | ₩254,714 | ₩248,546 | ₩253,016 | 0.00% | 128.8만 |
|---|
| 2026.07.23 | ₩244,164 | ₩258,765 | ₩240,674 | ₩252,374 | +3.36% | 228.3만 |
|---|
| 2026.07.22 | ₩241,557 | ₩247,895 | ₩240,821 | ₩244,726 | +1.31% | 88.9만 |
|---|
| 2026.07.21 | ₩242,346 | ₩246,357 | ₩239,859 | ₩245,073 | +1.13% | 230만 |
|---|
| 2026.07.20 | ₩249,553 | ₩253,845 | ₩240,888 | ₩241,196 | -3.35% | 253.9만 |
|---|
| 2026.07.17 | ₩236,489 | ₩249,579 | ₩235,326 | ₩248,911 | +5.25% | 183.2만 |
|---|
| 2026.07.16 | ₩245,434 | ₩247,173 | ₩236,904 | ₩239,578 | -2.39% | 172.5만 |
|---|
| 2026.07.15 | ₩244,846 | ₩248,657 | ₩242,239 | ₩246,611 | +0.72% | 153.8만 |
|---|
| 2026.07.14 | ₩249,499 | ₩252,294 | ₩245,916 | ₩247,320 | -0.87% | 312.3만 |
|---|
| 2026.07.13 | ₩244,391 | ₩248,694 | ₩240,808 | ₩245,956 | +0.64% | 170.6만 |
|---|
| 2026.07.10 | ₩257,014 | ₩257,161 | ₩247,079 | ₩249,874 | -2.78% | 135.5만 |
|---|
| 2026.07.09 | ₩254,112 | ₩259,160 | ₩254,099 | ₩255,556 | +0.57% | 161만 |
|---|
| 2026.07.08 | ₩254,045 | ₩258,698 | ₩249,740 | ₩253,738 | -0.12% | 198.3만 |
|---|
| 2026.07.07 | ₩253,577 | ₩257,949 | ₩249,446 | ₩254,660 | +0.43% | 189.4만 |
|---|
| 2026.07.06 | ₩257,054 | ₩258,979 | ₩252,280 | ₩254,032 | -1.18% | 239.8만 |
|---|
| 2026.07.02 | ₩251,866 | ₩253,354 | ₩246,404 | ₩253,029 | +0.46% | 318.9만 |
|---|
| 2026.07.01 | ₩248,015 | ₩251,986 | ₩244,445 | ₩250,716 | +1.09% | 207.9만 |
|---|
| 2026.06.30 | ₩253,417 | ₩258,183 | ₩246,798 | ₩250,408 | -1.19% | 400.1만 |
|---|
| 2026.06.29 | ₩243,696 | ₩257,789 | ₩242,680 | ₩257,548 | +5.68% | 531.5만 |
|---|
| 2026.06.26 | ₩234,243 | ₩245,167 | ₩233,000 | ₩243,456 | +3.93% | 954.4만 |
|---|
| 2026.06.25 | ₩228,560 | ₩246,544 | ₩224,883 | ₩238,228 | +4.23% | 550.8만 |
|---|
| 2026.06.24 | ₩227,972 | ₩228,173 | ₩222,530 | ₩226,996 | -0.43% | 362.7만 |
|---|
| 2026.06.23 | ₩218,345 | ₩228,975 | ₩218,011 | ₩226,648 | +3.80% | 312.4만 |
|---|
| 2026.06.22 | ₩217,035 | ₩223,072 | ₩216,808 | ₩221,701 | +2.15% | 312.9만 |
|---|
| 2026.06.18 | ₩214,809 | ₩220,324 | ₩211,793 | ₩217,931 | +1.45% | 470.3만 |
|---|
| 2026.06.17 | ₩209,587 | ₩216,119 | ₩209,178 | ₩210,951 | +0.65% | 222.7만 |
|---|
| 2026.06.16 | ₩211,633 | ₩212,195 | ₩205,830 | ₩209,360 | -1.07% | 252.4만 |
|---|
| 2026.06.15 | ₩207,247 | ₩214,488 | ₩204,419 | ₩214,013 | +3.26% | 213.2만 |
|---|
| 2026.06.12 | ₩201,097 | ₩206,900 | ₩200,121 | ₩205,736 | +2.31% | 158.1만 |
|---|
| 2026.06.11 | ₩193,375 | ₩201,030 | ₩191,828 | ₩199,532 | +3.18% | 220.2만 |
|---|
| 2026.06.10 | ₩199,064 | ₩199,278 | ₩189,117 | ₩192,794 | -3.15% | 328.3만 |
|---|
| 2026.06.09 | ₩200,870 | ₩202,568 | ₩195,842 | ₩199,960 | -0.45% | 276.7만 |
|---|
| 2026.06.08 | ₩200,696 | ₩203,370 | ₩197,099 | ₩198,543 | -1.07% | 273.5만 |
|---|
| 2026.06.05 | ₩205,469 | ₩207,201 | ₩198,088 | ₩199,532 | -2.89% | 214만 |
|---|
| 2026.06.04 | ₩208,952 | ₩213,044 | ₩206,713 | ₩208,170 | -0.37% | 260.9만 |
|---|
| 2026.06.03 | ₩202,661 | ₩209,748 | ₩202,594 | ₩208,571 | +2.92% | 200.8만 |
|---|
| 2026.06.02 | ₩215,577 | ₩217,623 | ₩202,292 | ₩202,314 | -6.15% | 375만 |
|---|
| 2026.06.01 | ₩213,866 | ₩222,624 | ₩206,084 | ₩218,853 | +2.33% | 673.1만 |
|---|
| 2026.05.29 | ₩208,130 | ₩211,432 | ₩204,807 | ₩210,563 | +1.17% | 666만 |
|---|
| 2026.05.28 | ₩205,202 | ₩208,424 | ₩199,359 | ₩206,753 | +0.76% | 265.1만 |
|---|
| 2026.05.27 | ₩205,496 | ₩208,268 | ₩201,832 | ₩204,573 | -0.45% | 288만 |
|---|
| 2026.05.26 | ₩204,734 | ₩207,247 | ₩203,544 | ₩207,100 | +1.16% | 239.3만 |
|---|
| 2026.05.22 | ₩206,472 | ₩208,912 | ₩202,487 | ₩202,648 | -1.85% | 193.3만 |
|---|
| 2026.05.21 | ₩201,003 | ₩206,860 | ₩200,853 | ₩205,549 | +2.26% | 184.6만 |
|---|
| 2026.05.20 | ₩200,214 | ₩205,309 | ₩197,915 | ₩201,003 | +0.39% | 240.2만 |
|---|
| 2026.05.19 | ₩193,248 | ₩197,794 | ₩189,585 | ₩196,952 | +1.92% | 199.6만 |
|---|
| 2026.05.18 | ₩193,917 | ₩196,430 | ₩188,528 | ₩193,034 | -0.46% | 234.5만 |
|---|
| 2026.05.15 | ₩197,674 | ₩199,031 | ₩188,863 | ₩194,759 | -1.47% | 247.6만 |
|---|
| 2026.05.14 | ₩200,562 | ₩201,618 | ₩195,882 | ₩199,853 | -0.35% | 180.5만 |
|---|
| 2026.05.13 | ₩196,404 | ₩200,963 | ₩194,222 | ₩200,482 | +2.08% | 184.4만 |
|---|
| 2026.05.12 | ₩192,540 | ₩195,361 | ₩188,769 | ₩194,839 | +1.19% | 142.3만 |
|---|
| 2026.05.11 | ₩190,614 | ₩194,572 | ₩189,297 | ₩192,740 | +1.12% | 164.1만 |
|---|
| 2026.05.08 | ₩190,614 | ₩193,355 | ₩187,900 | ₩189,611 | -0.53% | 251.4만 |
|---|
| 2026.05.07 | ₩198,958 | ₩200,275 | ₩189,972 | ₩190,547 | -4.23% | 317.5만 |
|---|
| 2026.05.06 | ₩196,176 | ₩202,474 | ₩194,264 | ₩201,993 | +2.96% | 294.6만 |
|---|
| 2026.05.05 | ₩198,770 | ₩200,388 | ₩192,887 | ₩196,832 | -0.98% | 332.2만 |
|---|
| 2026.05.04 | ₩188,729 | ₩198,229 | ₩188,461 | ₩197,754 | +4.78% | 247.1만 |
|---|
| 2026.05.01 | ₩191,871 | ₩199,626 | ₩186,376 | ₩186,496 | -2.80% | 258.4만 |
|---|
| 2026.04.30 | ₩189,103 | ₩192,927 | ₩185,520 | ₩192,700 | +1.90% | 231.4만 |
|---|
| 2026.04.29 | ₩191,243 | ₩192,740 | ₩186,897 | ₩187,927 | -1.73% | 279.1만 |
|---|
| 2026.04.28 | ₩195,508 | ₩200,562 | ₩189,344 | ₩193,649 | -0.95% | 558.5만 |
|---|
| 2026.04.27 | ₩183,407 | ₩183,514 | ₩175,184 | ₩176,053 | -4.01% | 481.7만 |
|---|
| 2026.04.24 | ₩179,944 | ₩185,105 | ₩176,495 | ₩180,907 | +0.53% | 350.1만 |
|---|
| 2026.04.23 | ₩189,585 | ₩192,459 | ₩177,898 | ₩179,811 | -5.16% | 427.5만 |
|---|
| 2026.04.22 | ₩200,121 | ₩200,134 | ₩188,528 | ₩189,197 | -5.46% | 373.2만 |
|---|
| 2026.04.21 | ₩196,551 | ₩199,706 | ₩191,430 | ₩199,091 | +1.29% | 282.8만 |
|---|
| 2026.04.20 | ₩203,036 | ₩205,242 | ₩195,441 | ₩195,521 | -3.70% | 349.6만 |
|---|
| 2026.04.17 | ₩199,867 | ₩202,080 | ₩194,572 | ₩198,730 | -0.57% | 476만 |
|---|
| 2026.04.16 | ₩203,972 | ₩208,183 | ₩196,952 | ₩199,586 | -2.15% | 570.2만 |
|---|
| 2026.04.15 | ₩199,907 | ₩207,261 | ₩197,393 | ₩203,958 | +2.03% | 1193.9만 |
|---|
| 2026.04.14 | ₩182,511 | ₩197,888 | ₩180,051 | ₩196,564 | +7.70% | 820.2만 |
|---|
| 2026.04.13 | ₩176,842 | ₩182,913 | ₩169,809 | ₩182,244 | +3.05% | 1472.1만 |
|---|
| 2026.04.10 | ₩129,737 | ₩129,998 | ₩126,528 | ₩128,935 | -0.62% | 198.5만 |
|---|
| 2026.04.09 | ₩129,362 | ₩131,034 | ₩126,621 | ₩128,654 | -0.55% | 128.3만 |
|---|
| 2026.04.08 | ₩132,358 | ₩132,371 | ₩128,092 | ₩129,362 | -2.26% | 120.3만 |
|---|
| 2026.04.07 | ₩127,705 | ₩128,841 | ₩125,686 | ₩128,747 | +0.82% | 103.5만 |
|---|
| 2026.04.06 | ₩131,288 | ₩132,010 | ₩127,069 | ₩127,504 | -2.88% | 174.4만 |
|---|
| 2026.04.02 | ₩128,988 | ₩135,045 | ₩128,988 | ₩132,531 | +2.75% | 133.2만 |
|---|
| 2026.04.01 | ₩131,930 | ₩133,655 | ₩129,951 | ₩131,890 | -0.03% | 218.6만 |
|---|
| 2026.03.31 | ₩125,966 | ₩131,168 | ₩125,736 | ₩130,031 | +3.23% | 324.8만 |
|---|
| 2026.03.30 | ₩123,667 | ₩125,525 | ₩122,370 | ₩123,961 | +0.24% | 174.7만 |
|---|
| 2026.03.27 | ₩124,576 | ₩127,437 | ₩123,132 | ₩123,693 | -0.71% | 110.3만 |
|---|
| 2026.03.26 | ₩125,258 | ₩127,170 | ₩124,415 | ₩124,629 | -0.50% | 170.3만 |
|---|
| 2026.03.25 | ₩129,082 | ₩130,191 | ₩123,795 | ₩126,073 | -2.33% | 248.4만 |
|---|
| 2026.03.24 | ₩128,574 | ₩130,278 | ₩127,584 | ₩127,718 | -0.67% | 152.9만 |
|---|
| 2026.03.23 | ₩129,510 | ₩132,104 | ₩128,547 | ₩129,202 | -0.24% | 136.7만 |
|---|
| 2026.03.20 | ₩130,994 | ₩132,344 | ₩126,849 | ₩128,066 | -2.24% | 338.1만 |
|---|
| 2026.03.19 | ₩130,285 | ₩133,808 | ₩130,258 | ₩132,759 | +1.90% | 148.9만 |
|---|
| 2026.03.18 | ₩132,545 | ₩133,066 | ₩130,044 | ₩131,181 | -1.03% | 221만 |
|---|
| 2026.03.17 | ₩131,194 | ₩134,390 | ₩129,830 | ₩132,545 | +1.03% | 186.5만 |
|---|
| 2026.03.16 | ₩129,162 | ₩133,232 | ₩129,162 | ₩132,371 | +2.48% | 154.2만 |
|---|
| 2026.03.13 | ₩128,948 | ₩132,491 | ₩126,581 | ₩126,835 | -1.64% | 146.6만 |
|---|
| 2026.03.12 | ₩131,488 | ₩132,598 | ₩127,076 | ₩127,116 | -3.33% | 225.5만 |
|---|
| 2026.03.11 | ₩131,288 | ₩133,895 | ₩129,055 | ₩133,160 | +1.43% | 229.4만 |
|---|
| 2026.03.10 | ₩133,360 | ₩135,553 | ₩131,970 | ₩132,184 | -0.88% | 210.4만 |
|---|
| 2026.03.09 | ₩132,277 | ₩133,574 | ₩130,539 | ₩133,427 | +0.87% | 149.8만 |
|---|
| 2026.03.06 | ₩131,261 | ₩133,815 | ₩130,111 | ₩131,569 | +0.23% | 160.1만 |
|---|
| 2026.03.05 | ₩134,296 | ₩135,132 | ₩131,288 | ₩133,227 | -0.80% | 170.5만 |
|---|
| 2026.03.04 | ₩135,500 | ₩136,382 | ₩134,203 | ₩135,299 | -0.15% | 156.8만 |
|---|
| 2026.03.03 | ₩132,344 | ₩136,864 | ₩130,512 | ₩134,363 | +1.53% | 187.5만 |
|---|
| 2026.03.02 | ₩135,714 | ₩136,837 | ₩130,740 | ₩135,874 | +0.12% | 247.5만 |
|---|
| 2026.02.27 | ₩136,516 | ₩139,478 | ₩134,403 | ₩136,409 | -0.08% | 1030.8만 |
|---|
| 2026.02.26 | ₩127,651 | ₩139,163 | ₩127,357 | ₩136,583 | +7.00% | 199.4만 |
|---|
| 2026.02.25 | ₩141,597 | ₩143,669 | ₩136,890 | ₩138,040 | -2.51% | 282.3만 |
|---|
| 2026.02.24 | ₩138,642 | ₩140,795 | ₩138,094 | ₩140,166 | +1.10% | 195만 |
|---|
| 2026.02.23 | ₩136,168 | ₩138,829 | ₩135,018 | ₩138,642 | +1.82% | 167만 |
|---|
| 2026.02.20 | ₩137,345 | ₩137,479 | ₩133,975 | ₩136,155 | -0.87% | 169.4만 |
|---|
| 2026.02.19 | ₩133,146 | ₩138,642 | ₩131,542 | ₩137,372 | +3.17% | 180.1만 |
|---|
| 2026.02.18 | ₩134,510 | ₩135,754 | ₩131,983 | ₩133,427 | -0.81% | 159.5만 |
|---|
| 2026.02.17 | ₩129,429 | ₩134,537 | ₩128,353 | ₩134,524 | +3.94% | 148.4만 |
|---|
| 2026.02.13 | ₩130,820 | ₩132,384 | ₩128,320 | ₩128,774 | -1.56% | 158.5만 |
|---|
| 2026.02.12 | ₩131,903 | ₩132,090 | ₩129,857 | ₩130,138 | -1.34% | 155.3만 |
|---|
| 2026.02.11 | ₩129,215 | ₩131,582 | ₩125,405 | ₩131,020 | +1.40% | 232만 |
|---|
| 2026.02.10 | ₩129,563 | ₩130,178 | ₩126,956 | ₩128,333 | -0.95% | 166.8만 |
|---|
| 2026.02.09 | ₩130,058 | ₩130,780 | ₩128,199 | ₩129,349 | -0.54% | 147.1만 |
|---|
| 2026.02.06 | ₩130,365 | ₩133,146 | ₩128,935 | ₩130,352 | -0.01% | 213.5만 |
|---|
| 2026.02.05 | ₩128,560 | ₩131,020 | ₩127,705 | ₩128,560 | 0.00% | 188.2만 |
|---|
| 2026.02.04 | ₩128,948 | ₩129,804 | ₩124,375 | ₩129,042 | +0.07% | 244.7만 |
|---|
| 2026.02.03 | ₩130,980 | ₩131,890 | ₩126,882 | ₩128,320 | -2.03% | 241.7만 |
|---|
| 2026.02.02 | ₩129,055 | ₩130,365 | ₩127,424 | ₩129,911 | +0.66% | 254만 |
|---|
| 2026.01.30 | ₩131,047 | ₩133,026 | ₩129,202 | ₩129,630 | -1.08% | 209.1만 |
|---|
| 2026.01.29 | ₩129,690 | ₩133,949 | ₩129,403 | ₩131,301 | +1.24% | 247.8만 |
|---|
| 2026.01.28 | ₩132,424 | ₩134,109 | ₩129,322 | ₩130,138 | -1.73% | 313.4만 |
|---|
| 2026.01.27 | ₩131,214 | ₩136,289 | ₩130,700 | ₩133,467 | +1.72% | 356.7만 |
|---|
| 2026.01.26 | ₩125,017 | ₩133,053 | ₩123,680 | ₩130,740 | +4.58% | 1017.8만 |
|---|
| 2026.01.23 | ₩158,310 | ₩161,292 | ₩157,227 | ₩157,281 | -0.65% | 252.2만 |
|---|
| 2026.01.22 | ₩158,263 | ₩161,158 | ₩155,837 | ₩158,858 | +0.38% | 318.9만 |
|---|
| 2026.01.21 | ₩154,566 | ₩158,350 | ₩153,503 | ₩157,147 | +1.67% | 387.6만 |
|---|
| 2026.01.20 | ₩158,564 | ₩160,115 | ₩152,374 | ₩155,395 | -2.00% | 531.1만 |
|---|
| 2026.01.16 | ₩166,400 | ₩166,453 | ₩159,928 | ₩160,824 | -3.35% | 479.9만 |
|---|
| 2026.01.15 | ₩161,386 | ₩166,012 | ₩161,386 | ₩164,822 | +2.13% | 296.9만 |
|---|
| 2026.01.14 | ₩160,209 | ₩163,284 | ₩157,976 | ₩162,081 | +1.17% | 369.2만 |
|---|
| 2026.01.13 | ₩157,989 | ₩162,188 | ₩157,475 | ₩160,383 | +1.51% | 388.2만 |
|---|
| 2026.01.12 | ₩156,198 | ₩158,417 | ₩151,531 | ₩156,666 | +0.30% | 618만 |
|---|
| 2026.01.09 | ₩160,450 | ₩162,609 | ₩146,771 | ₩158,631 | -1.13% | 2079.4만 |
|---|
| 2026.01.08 | ₩127,303 | ₩150,328 | ₩126,375 | ₩143,589 | +12.79% | 1360.7만 |
|---|
| 2026.01.07 | ₩108,237 | ₩140,393 | ₩106,886 | ₩137,331 | +26.88% | 1485.5만 |
|---|
| 2026.01.06 | ₩104,974 | ₩107,491 | ₩103,971 | ₩106,766 | +1.71% | 222.5만 |
|---|
| 2026.01.05 | ₩104,881 | ₩105,549 | ₩101,992 | ₩104,733 | -0.14% | 327.9만 |
|---|
| 2026.01.02 | ₩107,354 | ₩107,602 | ₩104,105 | ₩105,656 | -1.58% | 138.2만 |
|---|
| 2025.12.31 | ₩106,539 | ₩107,368 | ₩106,238 | ₩106,498 | -0.04% | 84.5만 |
|---|
| 2025.12.30 | ₩107,207 | ₩107,635 | ₩105,589 | ₩106,525 | -0.64% | 126.7만 |
|---|
| 2025.12.29 | ₩106,980 | ₩108,203 | ₩106,699 | ₩107,662 | +0.64% | 203.5만 |
|---|
| 2025.12.26 | ₩108,598 | ₩109,074 | ₩106,980 | ₩107,969 | -0.58% | 111.4만 |
|---|
| 2025.12.24 | ₩107,648 | ₩109,600 | ₩106,980 | ₩108,558 | +0.84% | 140만 |
|---|
| 2025.12.23 | ₩107,729 | ₩109,253 | ₩106,846 | ₩107,327 | -0.37% | 110.6만 |
|---|
| 2025.12.22 | ₩104,827 | ₩109,132 | ₩104,827 | ₩107,742 | +2.78% | 181.5만 |
|---|
| 2025.12.19 | ₩103,704 | ₩105,763 | ₩102,220 | ₩105,335 | +1.57% | 631.4만 |
|---|
| 2025.12.18 | ₩102,674 | ₩103,899 | ₩99,211 | ₩101,565 | -1.08% | 296.8만 |
|---|
| 2025.12.17 | ₩103,570 | ₩104,065 | ₩101,377 | ₩102,608 | -0.93% | 284.3만 |
|---|
| 2025.12.16 | ₩101,738 | ₩104,840 | ₩97,607 | ₩103,704 | +1.93% | 449.8만 |
|---|
| 2025.12.15 | ₩104,867 | ₩106,900 | ₩104,520 | ₩105,629 | +0.73% | 318.7만 |
|---|
| 2025.12.12 | ₩105,429 | ₩107,555 | ₩104,359 | ₩105,522 | +0.09% | 224만 |
|---|
| 2025.12.11 | ₩104,693 | ₩106,432 | ₩103,677 | ₩104,974 | +0.27% | 202.4만 |
|---|
| 2025.12.10 | ₩104,840 | ₩106,806 | ₩104,045 | ₩104,132 | -0.68% | 232.8만 |
|---|
| 2025.12.09 | ₩106,418 | ₩106,953 | ₩103,370 | ₩104,038 | -2.24% | 226.5만 |
|---|
| 2025.12.08 | ₩106,966 | ₩108,955 | ₩105,188 | ₩107,047 | +0.07% | 253.3만 |
|---|
| 2025.12.05 | ₩104,934 | ₩106,719 | ₩104,145 | ₩106,485 | +1.48% | 171.3만 |
|---|
| 2025.12.04 | ₩103,557 | ₩105,710 | ₩102,327 | ₩104,934 | +1.33% | 213.3만 |
|---|
| 2025.12.03 | ₩101,016 | ₩105,723 | ₩99,639 | ₩103,878 | +2.83% | 310.1만 |
|---|
| 2025.12.02 | ₩100,950 | ₩103,249 | ₩100,241 | ₩100,695 | -0.25% | 149.3만 |
|---|
| 2025.12.01 | ₩103,035 | ₩103,390 | ₩100,428 | ₩101,351 | -1.64% | 168.7만 |
|---|
| 2025.11.28 | ₩103,864 | ₩104,266 | ₩102,420 | ₩103,971 | +0.10% | 85만 |
|---|
| 2025.11.26 | ₩101,779 | ₩104,513 | ₩101,150 | ₩103,731 | +1.92% | 149.8만 |
|---|
| 2025.11.25 | ₩98,489 | ₩102,166 | ₩98,195 | ₩102,046 | +3.61% | 205.1만 |
|---|
| 2025.11.24 | ₩95,280 | ₩98,917 | ₩95,133 | ₩98,489 | +3.37% | 273.2만 |
|---|
| 2025.11.21 | ₩93,689 | ₩96,230 | ₩92,927 | ₩94,759 | +1.14% | 194.2만 |
|---|
| 2025.11.20 | ₩95,802 | ₩97,232 | ₩93,261 | ₩93,435 | -2.47% | 235.2만 |
|---|
| 2025.11.19 | ₩93,669 | ₩95,762 | ₩93,395 | ₩94,304 | +0.68% | 201만 |
|---|
| 2025.11.18 | ₩92,218 | ₩94,826 | ₩90,734 | ₩94,371 | +2.33% | 262.7만 |
|---|
| 2025.11.17 | ₩90,453 | ₩92,934 | ₩89,951 | ₩92,446 | +2.20% | 271.4만 |
|---|
| 2025.11.14 | ₩85,359 | ₩92,285 | ₩84,905 | ₩90,587 | +6.12% | 395.9만 |
|---|
| 2025.11.13 | ₩87,612 | ₩88,394 | ₩85,506 | ₩86,081 | -1.75% | 266.3만 |
|---|
| 2025.11.12 | ₩85,640 | ₩88,247 | ₩84,918 | ₩88,020 | +2.78% | 276.8만 |
|---|
| 2025.11.11 | ₩83,287 | ₩85,921 | ₩83,287 | ₩85,680 | +2.87% | 203.3만 |
|---|
| 2025.11.10 | ₩82,551 | ₩84,410 | ₩82,230 | ₩83,875 | +1.60% | 352.3만 |
|---|
| 2025.11.07 | ₩81,375 | ₩82,097 | ₩78,773 | ₩81,575 | +0.25% | 272.4만 |
|---|
| 2025.11.06 | ₩79,864 | ₩84,437 | ₩79,423 | ₩82,070 | +2.76% | 285.1만 |
|---|
| 2025.11.05 | ₩78,259 | ₩80,225 | ₩77,551 | ₩79,342 | +1.38% | 239.6만 |
|---|
| 2025.11.04 | ₩77,537 | ₩79,797 | ₩77,203 | ₩78,313 | +1.00% | 211.9만 |
|---|
| 2025.11.03 | ₩78,794 | ₩79,476 | ₩75,759 | ₩79,329 | +0.68% | 254.5만 |
|---|
| 2025.10.31 | ₩78,834 | ₩79,877 | ₩77,925 | ₩78,674 | -0.20% | 237.8만 |
|---|
| 2025.10.30 | ₩77,323 | ₩80,332 | ₩76,655 | ₩78,714 | +1.80% | 219.1만 |
|---|
| 2025.10.29 | ₩77,805 | ₩78,687 | ₩76,514 | ₩77,577 | -0.29% | 164.1만 |
|---|
| 2025.10.28 | ₩77,363 | ₩78,426 | ₩76,922 | ₩77,778 | +0.54% | 191.5만 |
|---|
| 2025.10.27 | ₩74,248 | ₩78,380 | ₩74,074 | ₩77,537 | +4.43% | 362.9만 |
|---|
| 2025.10.24 | ₩72,202 | ₩73,967 | ₩71,754 | ₩72,844 | +0.89% | 197.3만 |
|---|
| 2025.10.23 | ₩71,066 | ₩72,309 | ₩70,170 | ₩71,454 | +0.55% | 186.8만 |
|---|
| 2025.10.22 | ₩71,534 | ₩72,857 | ₩70,357 | ₩70,838 | -0.97% | 185.3만 |
|---|
| 2025.10.21 | ₩73,218 | ₩73,807 | ₩71,093 | ₩71,520 | -2.32% | 160.6만 |
|---|
| 2025.10.20 | ₩73,539 | ₩73,914 | ₩71,494 | ₩72,216 | -1.80% | 213.6만 |
|---|
| 2025.10.17 | ₩70,544 | ₩75,077 | ₩70,063 | ₩72,336 | +2.54% | 458.6만 |
|---|
| 2025.10.16 | ₩66,854 | ₩69,127 | ₩65,584 | ₩66,426 | -0.64% | 177.5만 |
|---|
| 2025.10.15 | ₩63,685 | ₩66,627 | ₩63,444 | ₩66,266 | +4.05% | 230만 |
|---|
| 2025.10.14 | ₩64,888 | ₩65,209 | ₩63,511 | ₩63,511 | -2.12% | 211.4만 |
|---|
| 2025.10.13 | ₩64,501 | ₩65,512 | ₩64,180 | ₩65,183 | +1.06% | 145.6만 |
|---|
| 2025.10.10 | ₩63,698 | ₩65,651 | ₩63,217 | ₩64,501 | +1.26% | 249.2만 |
|---|