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 | ₩248,487 | ₩258,493 | ₩246,296 | ₩253,497 | +2.02% | 221만 |
| 2026.10.08 | ₩265,186 | ₩266,695 | ₩241,113 | ₩251,306 | -5.23% | 485.7만 |
| 2026.10.07 | ₩264,745 | ₩271,852 | ₩262,166 | ₩268,338 | +1.36% | 118.5만 |
| 2026.10.06 | ₩278,625 | ₩278,625 | ₩260,497 | ₩267,002 | -4.17% | 163.2만 |
| 2026.10.05 | ₩277,436 | ₩280,895 | ₩269,621 | ₩277,436 | 0.00% | 142.4만 |
| 2026.10.02 | ₩275,044 | ₩278,958 | ₩272,613 | ₩276,046 | +0.36% | 157만 |
| 2026.10.01 | ₩272,520 | ₩281,710 | ₩271,531 | ₩275,044 | +0.93% | 210.4만 |
| 2026.09.30 | ₩274,497 | ₩280,254 | ₩271,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩274,203 |
| -0.11% |
| 184.5만 |
| 2026.09.29 | ₩269,060 | ₩273,802 | ₩267,176 | ₩273,161 | +1.52% | 172.2만 |
|---|
| 2026.09.28 | ₩272,479 | ₩273,829 | ₩268,485 | ₩269,500 | -1.09% | 181.5만 |
|---|
| 2026.09.25 | ₩267,897 | ₩282,552 | ₩264,464 | ₩273,815 | +2.21% | 252만 |
|---|
| 2026.09.24 | ₩254,018 | ₩268,886 | ₩253,603 | ₩266,989 | +5.11% | 406.2만 |
|---|
| 2026.09.23 | ₩258,226 | ₩262,774 | ₩252,548 | ₩254,806 | -1.32% | 212.5만 |
|---|
| 2026.09.22 | ₩255,901 | ₩260,871 | ₩255,447 | ₩257,638 | +0.68% | 188.2만 |
|---|
| 2026.09.21 | ₩257,297 | ₩260,403 | ₩254,579 | ₩257,504 | +0.08% | 188.9만 |
|---|
| 2026.09.18 | ₩263,168 | ₩263,302 | ₩251,386 | ₩255,086 | -3.07% | 593.8만 |
|---|
| 2026.09.17 | ₩265,212 | ₩269,874 | ₩260,229 | ₩263,088 | -0.80% | 182.1만 |
|---|
| 2026.09.16 | ₩273,642 | ₩274,056 | ₩258,600 | ₩261,726 | -4.35% | 303.7만 |
|---|
| 2026.09.15 | ₩276,500 | ₩276,527 | ₩267,497 | ₩273,668 | -1.02% | 126.9만 |
|---|
| 2026.09.14 | ₩271,852 | ₩275,926 | ₩267,403 | ₩274,002 | +0.79% | 127.4만 |
|---|
| 2026.09.11 | ₩273,829 | ₩275,672 | ₩264,254 | ₩272,212 | -0.59% | 137.9만 |
|---|
| 2026.09.10 | ₩274,991 | ₩277,649 | ₩270,636 | ₩271,651 | -1.21% | 81만 |
|---|
| 2026.09.09 | ₩275,205 | ₩284,542 | ₩273,134 | ₩277,436 | +0.81% | 122.7만 |
|---|
| 2026.09.08 | ₩277,957 | ₩284,542 | ₩275,592 | ₩276,955 | -0.36% | 239만 |
|---|
| 2026.09.04 | ₩279,212 | ₩282,873 | ₩277,168 | ₩280,562 | +0.48% | 88.5만 |
|---|
| 2026.09.03 | ₩276,581 | ₩283,287 | ₩276,581 | ₩281,697 | +1.85% | 111.9만 |
|---|
| 2026.09.02 | ₩282,352 | ₩283,086 | ₩274,149 | ₩279,506 | -1.01% | 133만 |
|---|
| 2026.09.01 | ₩273,374 | ₩280,875 | ₩270,569 | ₩280,361 | +2.56% | 183만 |
|---|
| 2026.08.31 | ₩274,042 | ₩276,554 | ₩267,884 | ₩274,617 | +0.21% | 226.9만 |
|---|
| 2026.08.28 | ₩295,897 | ₩295,897 | ₩274,951 | ₩277,703 | -6.15% | 200.5만 |
|---|
| 2026.08.27 | ₩293,199 | ₩299,651 | ₩288,724 | ₩295,430 | +0.76% | 335.9만 |
|---|
| 2026.08.26 | ₩279,626 | ₩291,623 | ₩265,725 | ₩287,802 | +2.92% | 352.4만 |
|---|
| 2026.08.25 | ₩286,239 | ₩288,871 | ₩280,041 | ₩282,378 | -1.35% | 137.7만 |
|---|
| 2026.08.24 | ₩279,813 | ₩283,140 | ₩274,376 | ₩282,645 | +1.01% | 159.8만 |
|---|
| 2026.08.21 | ₩283,287 | ₩284,195 | ₩276,193 | ₩279,813 | -1.23% | 212.4만 |
|---|
| 2026.08.20 | ₩283,554 | ₩285,528 | ₩277,890 | ₩282,853 | -0.25% | 156.3만 |
|---|
| 2026.08.19 | ₩292,344 | ₩294,348 | ₩283,541 | ₩286,760 | -1.91% | 130.8만 |
|---|
| 2026.08.18 | ₩279,399 | ₩289,512 | ₩279,319 | ₩288,550 | +3.28% | 165.2만 |
|---|
| 2026.08.17 | ₩272,546 | ₩288,510 | ₩271,424 | ₩283,207 | +3.91% | 244만 |
|---|
| 2026.08.14 | ₩269,180 | ₩272,520 | ₩265,693 | ₩272,132 | +1.10% | 78.4만 |
|---|
| 2026.08.13 | ₩276,327 | ₩276,327 | ₩268,539 | ₩269,848 | -2.34% | 98.7만 |
|---|
| 2026.08.12 | ₩276,514 | ₩278,518 | ₩272,186 | ₩274,203 | -0.84% | 117.6만 |
|---|
| 2026.08.11 | ₩276,874 | ₩278,197 | ₩269,861 | ₩274,590 | -0.83% | 168.1만 |
|---|
| 2026.08.10 | ₩274,791 | ₩278,880 | ₩272,119 | ₩276,487 | +0.62% | 210.1만 |
|---|
| 2026.08.07 | ₩268,271 | ₩275,058 | ₩262,487 | ₩274,056 | +2.16% | 166.5만 |
|---|
| 2026.08.06 | ₩264,130 | ₩271,184 | ₩261,058 | ₩264,250 | +0.05% | 174.8만 |
|---|
| 2026.08.05 | ₩259,228 | ₩264,898 | ₩257,237 | ₩263,569 | +1.67% | 195.3만 |
|---|
| 2026.08.04 | ₩245,174 | ₩259,261 | ₩241,821 | ₩258,439 | +5.41% | 161.4만 |
|---|
| 2026.08.03 | ₩246,376 | ₩248,808 | ₩240,645 | ₩243,731 | -1.07% | 182.7만 |
|---|
| 2026.07.31 | ₩256,489 | ₩256,489 | ₩248,674 | ₩250,518 | -2.33% | 149.2만 |
|---|
| 2026.07.30 | ₩245,428 | ₩257,511 | ₩243,130 | ₩256,716 | +4.60% | 180.7만 |
|---|
| 2026.07.29 | ₩246,082 | ₩247,191 | ₩237,880 | ₩241,687 | -1.79% | 229.9만 |
|---|
| 2026.07.28 | ₩249,275 | ₩252,054 | ₩242,449 | ₩245,615 | -1.47% | 240.1만 |
|---|
| 2026.07.27 | ₩252,361 | ₩259,909 | ₩249,783 | ₩251,239 | -0.44% | 142.6만 |
|---|
| 2026.07.24 | ₩252,789 | ₩254,485 | ₩248,323 | ₩252,789 | 0.00% | 128.8만 |
|---|
| 2026.07.23 | ₩243,945 | ₩258,533 | ₩240,458 | ₩252,147 | +3.36% | 228.3만 |
|---|
| 2026.07.22 | ₩241,340 | ₩247,672 | ₩240,605 | ₩244,506 | +1.31% | 88.9만 |
|---|
| 2026.07.21 | ₩242,128 | ₩246,136 | ₩239,644 | ₩244,853 | +1.13% | 230만 |
|---|
| 2026.07.20 | ₩249,329 | ₩253,617 | ₩240,672 | ₩240,979 | -3.35% | 253.9만 |
|---|
| 2026.07.17 | ₩236,277 | ₩249,355 | ₩235,115 | ₩248,687 | +5.25% | 183.2만 |
|---|
| 2026.07.16 | ₩245,214 | ₩246,951 | ₩236,691 | ₩239,363 | -2.39% | 172.5만 |
|---|
| 2026.07.15 | ₩244,626 | ₩248,434 | ₩242,021 | ₩246,390 | +0.72% | 153.8만 |
|---|
| 2026.07.14 | ₩249,275 | ₩252,067 | ₩245,695 | ₩247,098 | -0.87% | 312.3만 |
|---|
| 2026.07.13 | ₩244,172 | ₩248,471 | ₩240,592 | ₩245,735 | +0.64% | 170.6만 |
|---|
| 2026.07.10 | ₩256,783 | ₩256,930 | ₩246,857 | ₩249,649 | -2.78% | 135.5만 |
|---|
| 2026.07.09 | ₩253,884 | ₩258,927 | ₩253,871 | ₩255,327 | +0.57% | 161만 |
|---|
| 2026.07.08 | ₩253,817 | ₩258,466 | ₩249,516 | ₩253,510 | -0.12% | 198.3만 |
|---|
| 2026.07.07 | ₩253,350 | ₩257,718 | ₩249,222 | ₩254,432 | +0.43% | 189.4만 |
|---|
| 2026.07.06 | ₩256,823 | ₩258,747 | ₩252,054 | ₩253,804 | -1.18% | 239.8만 |
|---|
| 2026.07.02 | ₩251,640 | ₩253,127 | ₩246,183 | ₩252,802 | +0.46% | 318.9만 |
|---|
| 2026.07.01 | ₩247,792 | ₩251,760 | ₩244,226 | ₩250,491 | +1.09% | 207.9만 |
|---|
| 2026.06.30 | ₩253,189 | ₩257,952 | ₩246,577 | ₩250,184 | -1.19% | 400.1만 |
|---|
| 2026.06.29 | ₩243,477 | ₩257,558 | ₩242,462 | ₩257,317 | +5.68% | 531.5만 |
|---|
| 2026.06.26 | ₩234,033 | ₩244,947 | ₩232,790 | ₩243,237 | +3.93% | 954.4만 |
|---|
| 2026.06.25 | ₩228,355 | ₩246,323 | ₩224,682 | ₩238,014 | +4.23% | 550.8만 |
|---|
| 2026.06.24 | ₩227,768 | ₩227,968 | ₩222,330 | ₩226,792 | -0.43% | 362.7만 |
|---|
| 2026.06.23 | ₩218,149 | ₩228,769 | ₩217,815 | ₩226,445 | +3.80% | 312.4만 |
|---|
| 2026.06.22 | ₩216,840 | ₩222,872 | ₩216,613 | ₩221,502 | +2.15% | 312.9만 |
|---|
| 2026.06.18 | ₩214,616 | ₩220,126 | ₩211,603 | ₩217,735 | +1.45% | 470.3만 |
|---|
| 2026.06.17 | ₩209,399 | ₩215,925 | ₩208,990 | ₩210,762 | +0.65% | 222.7만 |
|---|
| 2026.06.16 | ₩211,443 | ₩212,004 | ₩205,645 | ₩209,172 | -1.07% | 252.4만 |
|---|
| 2026.06.15 | ₩207,061 | ₩214,295 | ₩204,236 | ₩213,821 | +3.26% | 213.2만 |
|---|
| 2026.06.12 | ₩200,916 | ₩206,714 | ₩199,941 | ₩205,552 | +2.31% | 158.1만 |
|---|
| 2026.06.11 | ₩193,202 | ₩200,850 | ₩191,656 | ₩199,353 | +3.18% | 220.2만 |
|---|
| 2026.06.10 | ₩198,886 | ₩199,100 | ₩188,947 | ₩192,621 | -3.15% | 328.3만 |
|---|
| 2026.06.09 | ₩200,689 | ₩202,386 | ₩195,666 | ₩199,781 | -0.45% | 276.7만 |
|---|
| 2026.06.08 | ₩200,516 | ₩203,187 | ₩196,922 | ₩198,365 | -1.07% | 273.5만 |
|---|
| 2026.06.05 | ₩205,285 | ₩207,015 | ₩197,911 | ₩199,353 | -2.89% | 214만 |
|---|
| 2026.06.04 | ₩208,765 | ₩212,852 | ₩206,527 | ₩207,983 | -0.37% | 260.9만 |
|---|
| 2026.06.03 | ₩202,479 | ₩209,559 | ₩202,413 | ₩208,384 | +2.92% | 200.8만 |
|---|
| 2026.06.02 | ₩215,384 | ₩217,428 | ₩202,111 | ₩202,132 | -6.15% | 375만 |
|---|
| 2026.06.01 | ₩213,674 | ₩222,424 | ₩205,899 | ₩218,657 | +2.33% | 673.1만 |
|---|
| 2026.05.29 | ₩207,943 | ₩211,243 | ₩204,623 | ₩210,374 | +1.17% | 666만 |
|---|
| 2026.05.28 | ₩205,018 | ₩208,237 | ₩199,180 | ₩206,567 | +0.76% | 265.1만 |
|---|
| 2026.05.27 | ₩205,311 | ₩208,081 | ₩201,651 | ₩204,390 | -0.45% | 288만 |
|---|
| 2026.05.26 | ₩204,550 | ₩207,061 | ₩203,361 | ₩206,914 | +1.16% | 239.3만 |
|---|
| 2026.05.22 | ₩206,287 | ₩208,725 | ₩202,306 | ₩202,466 | -1.85% | 193.3만 |
|---|
| 2026.05.21 | ₩200,823 | ₩206,674 | ₩200,673 | ₩205,365 | +2.26% | 184.6만 |
|---|
| 2026.05.20 | ₩200,035 | ₩205,124 | ₩197,737 | ₩200,823 | +0.39% | 240.2만 |
|---|
| 2026.05.19 | ₩193,075 | ₩197,617 | ₩189,414 | ₩196,775 | +1.92% | 199.6만 |
|---|
| 2026.05.18 | ₩193,743 | ₩196,254 | ₩188,359 | ₩192,861 | -0.46% | 234.5만 |
|---|
| 2026.05.15 | ₩197,496 | ₩198,852 | ₩188,693 | ₩194,584 | -1.47% | 247.6만 |
|---|
| 2026.05.14 | ₩200,382 | ₩201,437 | ₩195,706 | ₩199,674 | -0.35% | 180.5만 |
|---|
| 2026.05.13 | ₩196,227 | ₩200,783 | ₩194,047 | ₩200,302 | +2.08% | 184.4만 |
|---|
| 2026.05.12 | ₩192,367 | ₩195,185 | ₩188,600 | ₩194,664 | +1.19% | 142.3만 |
|---|
| 2026.05.11 | ₩190,443 | ₩194,397 | ₩189,127 | ₩192,567 | +1.12% | 164.1만 |
|---|
| 2026.05.08 | ₩190,443 | ₩193,182 | ₩187,731 | ₩189,441 | -0.53% | 251.4만 |
|---|
| 2026.05.07 | ₩198,779 | ₩200,095 | ₩189,802 | ₩190,376 | -4.23% | 317.5만 |
|---|
| 2026.05.06 | ₩196,000 | ₩202,292 | ₩194,090 | ₩201,811 | +2.96% | 294.6만 |
|---|
| 2026.05.05 | ₩198,592 | ₩200,208 | ₩192,714 | ₩196,655 | -0.98% | 332.2만 |
|---|
| 2026.05.04 | ₩188,559 | ₩198,051 | ₩188,292 | ₩197,577 | +4.78% | 247.1만 |
|---|
| 2026.05.01 | ₩191,699 | ₩199,447 | ₩186,208 | ₩186,329 | -2.80% | 258.4만 |
|---|
| 2026.04.30 | ₩188,933 | ₩192,754 | ₩185,353 | ₩192,527 | +1.90% | 231.4만 |
|---|
| 2026.04.29 | ₩191,071 | ₩192,567 | ₩186,729 | ₩187,758 | -1.73% | 279.1만 |
|---|
| 2026.04.28 | ₩195,332 | ₩200,382 | ₩189,174 | ₩193,476 | -0.95% | 558.5만 |
|---|
| 2026.04.27 | ₩183,243 | ₩183,350 | ₩175,027 | ₩175,895 | -4.01% | 481.7만 |
|---|
| 2026.04.24 | ₩179,783 | ₩184,939 | ₩176,336 | ₩180,745 | +0.53% | 350.1만 |
|---|
| 2026.04.23 | ₩189,414 | ₩192,287 | ₩177,739 | ₩179,649 | -5.16% | 427.5만 |
|---|
| 2026.04.22 | ₩199,941 | ₩199,955 | ₩188,359 | ₩189,027 | -5.46% | 373.2만 |
|---|
| 2026.04.21 | ₩196,374 | ₩199,527 | ₩191,258 | ₩198,913 | +1.29% | 282.8만 |
|---|
| 2026.04.20 | ₩202,853 | ₩205,058 | ₩195,266 | ₩195,346 | -3.70% | 349.6만 |
|---|
| 2026.04.17 | ₩199,687 | ₩201,898 | ₩194,397 | ₩198,552 | -0.57% | 476만 |
|---|
| 2026.04.16 | ₩203,788 | ₩207,997 | ₩196,775 | ₩199,407 | -2.15% | 570.2만 |
|---|
| 2026.04.15 | ₩199,727 | ₩207,075 | ₩197,216 | ₩203,775 | +2.03% | 1193.9만 |
|---|
| 2026.04.14 | ₩182,348 | ₩197,710 | ₩179,890 | ₩196,388 | +7.70% | 820.2만 |
|---|
| 2026.04.13 | ₩176,683 | ₩182,748 | ₩169,657 | ₩182,080 | +3.05% | 1472.1만 |
|---|
| 2026.04.10 | ₩129,620 | ₩129,881 | ₩126,414 | ₩128,819 | -0.62% | 198.5만 |
|---|
| 2026.04.09 | ₩129,246 | ₩130,916 | ₩126,508 | ₩128,538 | -0.55% | 128.3만 |
|---|
| 2026.04.08 | ₩132,239 | ₩132,252 | ₩127,977 | ₩129,246 | -2.26% | 120.3만 |
|---|
| 2026.04.07 | ₩127,590 | ₩128,725 | ₩125,573 | ₩128,632 | +0.82% | 103.5만 |
|---|
| 2026.04.06 | ₩131,170 | ₩131,891 | ₩126,955 | ₩127,390 | -2.88% | 174.4만 |
|---|
| 2026.04.02 | ₩128,872 | ₩134,924 | ₩128,872 | ₩132,412 | +2.75% | 133.2만 |
|---|
| 2026.04.01 | ₩131,811 | ₩133,535 | ₩129,834 | ₩131,771 | -0.03% | 218.6만 |
|---|
| 2026.03.31 | ₩125,853 | ₩131,050 | ₩125,623 | ₩129,914 | +3.23% | 324.8만 |
|---|
| 2026.03.30 | ₩123,556 | ₩125,412 | ₩122,260 | ₩123,849 | +0.24% | 174.7만 |
|---|
| 2026.03.27 | ₩124,464 | ₩127,323 | ₩123,021 | ₩123,582 | -0.71% | 110.3만 |
|---|
| 2026.03.26 | ₩125,145 | ₩127,056 | ₩124,304 | ₩124,517 | -0.50% | 170.3만 |
|---|
| 2026.03.25 | ₩128,966 | ₩130,075 | ₩123,684 | ₩125,960 | -2.33% | 248.4만 |
|---|
| 2026.03.24 | ₩128,458 | ₩130,161 | ₩127,470 | ₩127,603 | -0.67% | 152.9만 |
|---|
| 2026.03.23 | ₩129,393 | ₩131,985 | ₩128,432 | ₩129,086 | -0.24% | 136.7만 |
|---|
| 2026.03.20 | ₩130,876 | ₩132,225 | ₩126,735 | ₩127,951 | -2.24% | 338.1만 |
|---|
| 2026.03.19 | ₩130,168 | ₩133,688 | ₩130,141 | ₩132,640 | +1.90% | 148.9만 |
|---|
| 2026.03.18 | ₩132,426 | ₩132,947 | ₩129,928 | ₩131,063 | -1.03% | 221만 |
|---|
| 2026.03.17 | ₩131,077 | ₩134,269 | ₩129,714 | ₩132,426 | +1.03% | 186.5만 |
|---|
| 2026.03.16 | ₩129,046 | ₩133,112 | ₩129,046 | ₩132,252 | +2.48% | 154.2만 |
|---|
| 2026.03.13 | ₩128,832 | ₩132,372 | ₩126,468 | ₩126,722 | -1.64% | 146.6만 |
|---|
| 2026.03.12 | ₩131,370 | ₩132,479 | ₩126,962 | ₩127,002 | -3.33% | 225.5만 |
|---|
| 2026.03.11 | ₩131,170 | ₩133,775 | ₩128,939 | ₩133,040 | +1.43% | 229.4만 |
|---|
| 2026.03.10 | ₩133,241 | ₩135,432 | ₩131,851 | ₩132,065 | -0.88% | 210.4만 |
|---|
| 2026.03.09 | ₩132,159 | ₩133,454 | ₩130,422 | ₩133,307 | +0.87% | 149.8만 |
|---|
| 2026.03.06 | ₩131,143 | ₩133,695 | ₩129,994 | ₩131,451 | +0.23% | 160.1만 |
|---|
| 2026.03.05 | ₩134,176 | ₩135,011 | ₩131,170 | ₩133,107 | -0.80% | 170.5만 |
|---|
| 2026.03.04 | ₩135,378 | ₩136,260 | ₩134,082 | ₩135,178 | -0.15% | 156.8만 |
|---|
| 2026.03.03 | ₩132,225 | ₩136,741 | ₩130,395 | ₩134,243 | +1.53% | 187.5만 |
|---|
| 2026.03.02 | ₩135,592 | ₩136,714 | ₩130,622 | ₩135,752 | +0.12% | 247.5만 |
|---|
| 2026.02.27 | ₩136,393 | ₩139,352 | ₩134,283 | ₩136,286 | -0.08% | 1030.8만 |
|---|
| 2026.02.26 | ₩127,536 | ₩139,038 | ₩127,243 | ₩136,460 | +7.00% | 199.4만 |
|---|
| 2026.02.25 | ₩141,470 | ₩143,540 | ₩136,767 | ₩137,916 | -2.51% | 282.3만 |
|---|
| 2026.02.24 | ₩138,517 | ₩140,668 | ₩137,970 | ₩140,040 | +1.10% | 195만 |
|---|
| 2026.02.23 | ₩136,046 | ₩138,704 | ₩134,897 | ₩138,517 | +1.82% | 167만 |
|---|
| 2026.02.20 | ₩137,222 | ₩137,355 | ₩133,855 | ₩136,033 | -0.87% | 169.4만 |
|---|
| 2026.02.19 | ₩133,027 | ₩138,517 | ₩131,424 | ₩137,248 | +3.17% | 180.1만 |
|---|
| 2026.02.18 | ₩134,390 | ₩135,632 | ₩131,865 | ₩133,307 | -0.81% | 159.5만 |
|---|
| 2026.02.17 | ₩129,313 | ₩134,416 | ₩128,238 | ₩134,403 | +3.94% | 148.4만 |
|---|
| 2026.02.13 | ₩130,702 | ₩132,265 | ₩128,204 | ₩128,659 | -1.56% | 158.5만 |
|---|
| 2026.02.12 | ₩131,785 | ₩131,972 | ₩129,741 | ₩130,021 | -1.34% | 155.3만 |
|---|
| 2026.02.11 | ₩129,099 | ₩131,464 | ₩125,292 | ₩130,903 | +1.40% | 232만 |
|---|
| 2026.02.10 | ₩129,447 | ₩130,061 | ₩126,842 | ₩128,218 | -0.95% | 166.8만 |
|---|
| 2026.02.09 | ₩129,941 | ₩130,662 | ₩128,084 | ₩129,233 | -0.54% | 147.1만 |
|---|
| 2026.02.06 | ₩130,248 | ₩133,027 | ₩128,819 | ₩130,235 | -0.01% | 213.5만 |
|---|
| 2026.02.05 | ₩128,445 | ₩130,903 | ₩127,590 | ₩128,445 | 0.00% | 188.2만 |
|---|
| 2026.02.04 | ₩128,832 | ₩129,687 | ₩124,264 | ₩128,926 | +0.07% | 244.7만 |
|---|
| 2026.02.03 | ₩130,863 | ₩131,771 | ₩126,768 | ₩128,204 | -2.03% | 241.7만 |
|---|
| 2026.02.02 | ₩128,939 | ₩130,248 | ₩127,309 | ₩129,794 | +0.66% | 254만 |
|---|
| 2026.01.30 | ₩130,930 | ₩132,907 | ₩129,086 | ₩129,514 | -1.08% | 209.1만 |
|---|
| 2026.01.29 | ₩129,574 | ₩133,828 | ₩129,286 | ₩131,183 | +1.24% | 247.8만 |
|---|
| 2026.01.28 | ₩132,306 | ₩133,989 | ₩129,206 | ₩130,021 | -1.73% | 313.4만 |
|---|
| 2026.01.27 | ₩131,097 | ₩136,166 | ₩130,582 | ₩133,348 | +1.72% | 356.7만 |
|---|
| 2026.01.26 | ₩124,905 | ₩132,933 | ₩123,569 | ₩130,622 | +4.58% | 1017.8만 |
|---|
| 2026.01.23 | ₩158,168 | ₩161,147 | ₩157,086 | ₩157,140 | -0.65% | 252.2만 |
|---|
| 2026.01.22 | ₩158,121 | ₩161,014 | ₩155,697 | ₩158,716 | +0.38% | 318.9만 |
|---|
| 2026.01.21 | ₩154,428 | ₩158,208 | ₩153,366 | ₩157,006 | +1.67% | 387.6만 |
|---|
| 2026.01.20 | ₩158,422 | ₩159,972 | ₩152,237 | ₩155,256 | -2.00% | 531.1만 |
|---|
| 2026.01.16 | ₩166,250 | ₩166,304 | ₩159,785 | ₩160,680 | -3.35% | 479.9만 |
|---|
| 2026.01.15 | ₩161,241 | ₩165,863 | ₩161,241 | ₩164,674 | +2.13% | 296.9만 |
|---|
| 2026.01.14 | ₩160,065 | ₩163,138 | ₩157,834 | ₩161,935 | +1.17% | 369.2만 |
|---|
| 2026.01.13 | ₩157,848 | ₩162,042 | ₩157,333 | ₩160,239 | +1.51% | 388.2만 |
|---|
| 2026.01.12 | ₩156,058 | ₩158,275 | ₩151,395 | ₩156,525 | +0.30% | 618만 |
|---|
| 2026.01.09 | ₩160,306 | ₩162,463 | ₩146,640 | ₩158,489 | -1.13% | 2079.4만 |
|---|
| 2026.01.08 | ₩127,189 | ₩150,193 | ₩126,262 | ₩143,460 | +12.79% | 1360.7만 |
|---|
| 2026.01.07 | ₩108,139 | ₩140,267 | ₩106,790 | ₩137,208 | +26.88% | 1485.5만 |
|---|
| 2026.01.06 | ₩104,880 | ₩107,394 | ₩103,878 | ₩106,670 | +1.71% | 222.5만 |
|---|
| 2026.01.05 | ₩104,786 | ₩105,454 | ₩101,901 | ₩104,639 | -0.14% | 327.9만 |
|---|
| 2026.01.02 | ₩107,258 | ₩107,505 | ₩104,012 | ₩105,561 | -1.58% | 138.2만 |
|---|
| 2025.12.31 | ₩106,443 | ₩107,271 | ₩106,142 | ₩106,403 | -0.04% | 84.5만 |
|---|
| 2025.12.30 | ₩107,111 | ₩107,538 | ₩105,494 | ₩106,430 | -0.64% | 126.7만 |
|---|
| 2025.12.29 | ₩106,884 | ₩108,106 | ₩106,603 | ₩107,565 | +0.64% | 203.5만 |
|---|
| 2025.12.26 | ₩108,500 | ₩108,976 | ₩106,884 | ₩107,872 | -0.58% | 111.4만 |
|---|
| 2025.12.24 | ₩107,552 | ₩109,502 | ₩106,884 | ₩108,460 | +0.84% | 140만 |
|---|
| 2025.12.23 | ₩107,632 | ₩109,155 | ₩106,750 | ₩107,231 | -0.37% | 110.6만 |
|---|
| 2025.12.22 | ₩104,733 | ₩109,035 | ₩104,733 | ₩107,645 | +2.78% | 181.5만 |
|---|
| 2025.12.19 | ₩103,611 | ₩105,668 | ₩102,128 | ₩105,241 | +1.57% | 631.4만 |
|---|
| 2025.12.18 | ₩102,582 | ₩103,806 | ₩99,122 | ₩101,473 | -1.08% | 296.8만 |
|---|
| 2025.12.17 | ₩103,477 | ₩103,972 | ₩101,286 | ₩102,515 | -0.93% | 284.3만 |
|---|
| 2025.12.16 | ₩101,647 | ₩104,746 | ₩97,519 | ₩103,611 | +1.93% | 449.8만 |
|---|
| 2025.12.15 | ₩104,773 | ₩106,804 | ₩104,426 | ₩105,535 | +0.73% | 318.7만 |
|---|
| 2025.12.12 | ₩105,334 | ₩107,458 | ₩104,265 | ₩105,428 | +0.09% | 224만 |
|---|
| 2025.12.11 | ₩104,599 | ₩106,336 | ₩103,584 | ₩104,880 | +0.27% | 202.4만 |
|---|
| 2025.12.10 | ₩104,746 | ₩106,710 | ₩103,952 | ₩104,038 | -0.68% | 232.8만 |
|---|
| 2025.12.09 | ₩106,323 | ₩106,857 | ₩103,277 | ₩103,945 | -2.24% | 226.5만 |
|---|
| 2025.12.08 | ₩106,870 | ₩108,857 | ₩105,094 | ₩106,951 | +0.07% | 253.3만 |
|---|
| 2025.12.05 | ₩104,840 | ₩106,623 | ₩104,052 | ₩106,389 | +1.48% | 171.3만 |
|---|
| 2025.12.04 | ₩103,464 | ₩105,615 | ₩102,235 | ₩104,840 | +1.33% | 213.3만 |
|---|
| 2025.12.03 | ₩100,926 | ₩105,628 | ₩99,550 | ₩103,785 | +2.83% | 310.1만 |
|---|
| 2025.12.02 | ₩100,859 | ₩103,157 | ₩100,151 | ₩100,605 | -0.25% | 149.3만 |
|---|
| 2025.12.01 | ₩102,943 | ₩103,297 | ₩100,338 | ₩101,260 | -1.64% | 168.7만 |
|---|
| 2025.11.28 | ₩103,771 | ₩104,172 | ₩102,328 | ₩103,878 | +0.10% | 85만 |
|---|
| 2025.11.26 | ₩101,687 | ₩104,419 | ₩101,059 | ₩103,638 | +1.92% | 149.8만 |
|---|
| 2025.11.25 | ₩98,401 | ₩102,075 | ₩98,107 | ₩101,954 | +3.61% | 205.1만 |
|---|
| 2025.11.24 | ₩95,195 | ₩98,828 | ₩95,048 | ₩98,401 | +3.37% | 273.2만 |
|---|
| 2025.11.21 | ₩93,605 | ₩96,143 | ₩92,844 | ₩94,674 | +1.14% | 194.2만 |
|---|
| 2025.11.20 | ₩95,716 | ₩97,145 | ₩93,178 | ₩93,351 | -2.47% | 235.2만 |
|---|
| 2025.11.19 | ₩93,585 | ₩95,676 | ₩93,311 | ₩94,220 | +0.68% | 201만 |
|---|
| 2025.11.18 | ₩92,136 | ₩94,741 | ₩90,653 | ₩94,286 | +2.33% | 262.7만 |
|---|
| 2025.11.17 | ₩90,372 | ₩92,850 | ₩89,870 | ₩92,363 | +2.20% | 271.4만 |
|---|
| 2025.11.14 | ₩85,283 | ₩92,202 | ₩84,828 | ₩90,506 | +6.12% | 395.9만 |
|---|
| 2025.11.13 | ₩87,534 | ₩88,315 | ₩85,430 | ₩86,004 | -1.75% | 266.3만 |
|---|
| 2025.11.12 | ₩85,563 | ₩88,168 | ₩84,842 | ₩87,941 | +2.78% | 276.8만 |
|---|
| 2025.11.11 | ₩83,212 | ₩85,844 | ₩83,212 | ₩85,603 | +2.87% | 203.3만 |
|---|
| 2025.11.10 | ₩82,477 | ₩84,334 | ₩82,157 | ₩83,800 | +1.60% | 352.3만 |
|---|
| 2025.11.07 | ₩81,302 | ₩82,023 | ₩78,702 | ₩81,502 | +0.25% | 272.4만 |
|---|
| 2025.11.06 | ₩79,792 | ₩84,361 | ₩79,351 | ₩81,996 | +2.76% | 285.1만 |
|---|
| 2025.11.05 | ₩78,189 | ₩80,153 | ₩77,481 | ₩79,271 | +1.38% | 239.6만 |
|---|
| 2025.11.04 | ₩77,468 | ₩79,725 | ₩77,134 | ₩78,242 | +1.00% | 211.9만 |
|---|
| 2025.11.03 | ₩78,723 | ₩79,405 | ₩75,691 | ₩79,258 | +0.68% | 254.5만 |
|---|
| 2025.10.31 | ₩78,763 | ₩79,805 | ₩77,855 | ₩78,603 | -0.20% | 237.8만 |
|---|
| 2025.10.30 | ₩77,254 | ₩80,260 | ₩76,586 | ₩78,643 | +1.80% | 219.1만 |
|---|
| 2025.10.29 | ₩77,735 | ₩78,617 | ₩76,446 | ₩77,508 | -0.29% | 164.1만 |
|---|
| 2025.10.28 | ₩77,294 | ₩78,356 | ₩76,853 | ₩77,708 | +0.54% | 191.5만 |
|---|
| 2025.10.27 | ₩74,181 | ₩78,309 | ₩74,008 | ₩77,468 | +4.43% | 362.9만 |
|---|
| 2025.10.24 | ₩72,138 | ₩73,901 | ₩71,690 | ₩72,779 | +0.89% | 197.3만 |
|---|
| 2025.10.23 | ₩71,002 | ₩72,244 | ₩70,107 | ₩71,389 | +0.55% | 186.8만 |
|---|
| 2025.10.22 | ₩71,470 | ₩72,792 | ₩70,294 | ₩70,775 | -0.97% | 185.3만 |
|---|
| 2025.10.21 | ₩73,153 | ₩73,741 | ₩71,029 | ₩71,456 | -2.32% | 160.6만 |
|---|
| 2025.10.20 | ₩73,473 | ₩73,847 | ₩71,430 | ₩72,151 | -1.80% | 213.6만 |
|---|
| 2025.10.17 | ₩70,481 | ₩75,010 | ₩70,000 | ₩72,271 | +2.54% | 458.6만 |
|---|
| 2025.10.16 | ₩66,794 | ₩69,065 | ₩65,525 | ₩66,367 | -0.64% | 177.5만 |
|---|
| 2025.10.15 | ₩63,628 | ₩66,567 | ₩63,388 | ₩66,206 | +4.05% | 230만 |
|---|
| 2025.10.14 | ₩64,830 | ₩65,151 | ₩63,454 | ₩63,454 | -2.12% | 211.4만 |
|---|
| 2025.10.13 | ₩64,443 | ₩65,453 | ₩64,122 | ₩65,124 | +1.06% | 145.6만 |
|---|
| 2025.10.10 | ₩63,641 | ₩65,592 | ₩63,160 | ₩64,443 | +1.26% | 249.2만 |
|---|