시장 데이터를 불러오는 중
전체 종목
레비티 과거 주가
Revvity, Inc. Common Stock · RVTY · NYSE
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Revvity, Inc. Common Stock · RVTY · NYSE
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩203,532 | ₩207,672 | ₩203,532 | ₩205,909 | +1.17% | 122.4만 |
| 2026.10.08 | ₩203,051 | ₩203,719 | ₩195,919 | ₩203,211 | +0.08% | 145.7만 |
| 2026.10.07 | ₩204,373 | ₩208,353 | ₩199,325 | ₩205,134 | +0.37% | 223.4만 |
| 2026.10.06 | ₩215,845 | ₩222,029 | ₩202,263 | ₩204,734 | -5.15% | 267.8만 |
| 2026.10.05 | ₩202,263 | ₩210,276 | ₩200,847 | ₩210,156 | +3.90% | 155만 |
| 2026.10.02 | ₩200,246 | ₩204,841 | ₩198,390 | ₩202,370 | +1.06% | 123.7만 |
| 2026.10.01 | ₩207,645 | ₩207,645 | ₩198,069 | ₩199,071 | -4.13% | 248.4만 |
| 2026.09.30 | ₩204,987 | ₩211,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩204,186 |
| -0.39% |
| 445.6만 |
| 2026.09.29 | ₩200,981 | ₩204,413 | ₩199,378 | ₩204,026 | +1.52% | 160만 |
|---|
| 2026.09.28 | ₩198,951 | ₩201,729 | ₩197,816 | ₩201,689 | +1.38% | 150.1만 |
|---|
| 2026.09.25 | ₩201,261 | ₩202,984 | ₩196,360 | ₩201,809 | +0.27% | 194.1만 |
|---|
| 2026.09.24 | ₩189,362 | ₩203,345 | ₩189,362 | ₩201,235 | +6.27% | 254만 |
|---|
| 2026.09.23 | ₩190,177 | ₩193,649 | ₩187,078 | ₩189,789 | -0.20% | 224.4만 |
|---|
| 2026.09.22 | ₩191,138 | ₩193,342 | ₩189,255 | ₩191,392 | +0.13% | 287.1만 |
|---|
| 2026.09.21 | ₩193,021 | ₩194,383 | ₩190,043 | ₩191,766 | -0.65% | 206.2만 |
|---|
| 2026.09.18 | ₩195,652 | ₩196,173 | ₩190,243 | ₩191,579 | -2.08% | 332.2만 |
|---|
| 2026.09.17 | ₩197,135 | ₩199,685 | ₩193,943 | ₩195,959 | -0.60% | 275.4만 |
|---|
| 2026.09.16 | ₩188,147 | ₩196,988 | ₩187,238 | ₩194,624 | +3.44% | 340.4만 |
|---|
| 2026.09.15 | ₩171,840 | ₩187,265 | ₩171,840 | ₩187,225 | +8.95% | 369.4만 |
|---|
| 2026.09.14 | ₩166,525 | ₩171,880 | ₩165,536 | ₩171,600 | +3.05% | 189.5만 |
|---|
| 2026.09.11 | ₩163,466 | ₩166,471 | ₩162,411 | ₩166,017 | +1.56% | 115.2만 |
|---|
| 2026.09.10 | ₩163,961 | ₩164,575 | ₩161,463 | ₩161,517 | -1.49% | 134.4만 |
|---|
| 2026.09.09 | ₩167,967 | ₩169,156 | ₩161,864 | ₩165,403 | -1.53% | 188.2만 |
|---|
| 2026.09.08 | ₩171,613 | ₩173,002 | ₩169,463 | ₩169,717 | -1.11% | 149.6만 |
|---|
| 2026.09.04 | ₩173,656 | ₩175,887 | ₩173,029 | ₩173,910 | +0.15% | 117.5만 |
|---|
| 2026.09.03 | ₩176,888 | ₩177,623 | ₩170,651 | ₩174,458 | -1.37% | 181.7만 |
|---|
| 2026.09.02 | ₩168,194 | ₩175,953 | ₩168,194 | ₩174,872 | +3.97% | 210.2만 |
|---|
| 2026.09.01 | ₩170,224 | ₩171,186 | ₩167,593 | ₩169,062 | -0.68% | 305.7만 |
|---|
| 2026.08.31 | ₩170,064 | ₩172,040 | ₩167,553 | ₩171,840 | +1.04% | 163.2만 |
|---|
| 2026.08.28 | ₩171,707 | ₩173,710 | ₩169,957 | ₩172,014 | +0.18% | 157.6만 |
|---|
| 2026.08.27 | ₩168,982 | ₩173,349 | ₩168,942 | ₩173,229 | +2.51% | 193.3만 |
|---|
| 2026.08.26 | ₩164,655 | ₩169,476 | ₩164,655 | ₩168,742 | +2.48% | 115.6만 |
|---|
| 2026.08.25 | ₩165,189 | ₩166,859 | ₩162,946 | ₩166,725 | +0.93% | 103.6만 |
|---|
| 2026.08.24 | ₩164,922 | ₩166,792 | ₩162,104 | ₩164,268 | -0.40% | 150.5만 |
|---|
| 2026.08.21 | ₩166,244 | ₩166,899 | ₩162,278 | ₩166,605 | +0.22% | 229만 |
|---|
| 2026.08.20 | ₩157,937 | ₩166,258 | ₩156,201 | ₩165,777 | +4.96% | 234.5만 |
|---|
| 2026.08.19 | ₩154,946 | ₩163,079 | ₩153,971 | ₩159,527 | +2.96% | 171.8만 |
|---|
| 2026.08.18 | ₩154,732 | ₩154,786 | ₩151,834 | ₩151,914 | -1.82% | 80만 |
|---|
| 2026.08.17 | ₩154,879 | ₩156,589 | ₩154,879 | ₩155,146 | +0.17% | 78.7만 |
|---|
| 2026.08.14 | ₩155,600 | ₩157,216 | ₩154,465 | ₩156,041 | +0.28% | 77.5만 |
|---|
| 2026.08.13 | ₩157,924 | ₩158,044 | ₩154,478 | ₩156,922 | -0.63% | 137.3만 |
|---|
| 2026.08.12 | ₩153,864 | ₩157,510 | ₩153,103 | ₩157,430 | +2.32% | 121.4만 |
|---|
| 2026.08.11 | ₩154,692 | ₩156,041 | ₩153,717 | ₩154,559 | -0.09% | 128.8만 |
|---|
| 2026.08.10 | ₩152,542 | ₩155,907 | ₩150,485 | ₩154,946 | +1.58% | 125.4만 |
|---|
| 2026.08.07 | ₩153,557 | ₩154,265 | ₩151,901 | ₩153,130 | -0.28% | 103.2만 |
|---|
| 2026.08.06 | ₩152,569 | ₩153,584 | ₩149,898 | ₩152,569 | 0.00% | 126만 |
|---|
| 2026.08.05 | ₩150,178 | ₩154,705 | ₩147,988 | ₩153,610 | +2.29% | 215만 |
|---|
| 2026.08.04 | ₩152,916 | ₩156,749 | ₩143,874 | ₩148,762 | -2.72% | 258.7만 |
|---|
| 2026.08.03 | ₩150,218 | ₩155,347 | ₩149,777 | ₩153,877 | +2.44% | 258.9만 |
|---|
| 2026.07.31 | ₩152,235 | ₩152,448 | ₩148,175 | ₩150,272 | -1.29% | 120.7만 |
|---|
| 2026.07.30 | ₩150,111 | ₩152,355 | ₩148,455 | ₩151,634 | +1.01% | 203.7만 |
|---|
| 2026.07.29 | ₩149,751 | ₩152,876 | ₩146,893 | ₩151,407 | +1.11% | 233.3만 |
|---|
| 2026.07.28 | ₩145,918 | ₩150,245 | ₩145,237 | ₩148,923 | +2.06% | 177.3만 |
|---|
| 2026.07.27 | ₩148,028 | ₩148,575 | ₩143,541 | ₩144,329 | -2.50% | 134.9만 |
|---|
| 2026.07.24 | ₩151,100 | ₩151,994 | ₩147,240 | ₩147,534 | -2.36% | 111.8만 |
|---|
| 2026.07.23 | ₩151,180 | ₩154,919 | ₩148,121 | ₩151,140 | -0.03% | 149.5만 |
|---|
| 2026.07.22 | ₩146,826 | ₩148,549 | ₩145,517 | ₩147,627 | +0.55% | 169.9만 |
|---|
| 2026.07.21 | ₩138,613 | ₩149,978 | ₩136,716 | ₩147,601 | +6.48% | 165.4만 |
|---|
| 2026.07.20 | ₩146,212 | ₩146,612 | ₩141,845 | ₩142,152 | -2.78% | 124.9만 |
|---|
| 2026.07.17 | ₩147,694 | ₩149,257 | ₩145,490 | ₩147,106 | -0.40% | 124.9만 |
|---|
| 2026.07.16 | ₩147,854 | ₩149,350 | ₩146,826 | ₩149,176 | +0.89% | 106.6만 |
|---|
| 2026.07.15 | ₩149,631 | ₩149,644 | ₩147,841 | ₩148,709 | -0.62% | 83.6만 |
|---|
| 2026.07.14 | ₩147,801 | ₩149,270 | ₩145,744 | ₩148,522 | +0.49% | 99.5만 |
|---|
| 2026.07.13 | ₩147,801 | ₩150,739 | ₩147,560 | ₩148,389 | +0.40% | 112.7만 |
|---|
| 2026.07.10 | ₩151,554 | ₩152,462 | ₩149,363 | ₩149,964 | -1.05% | 92.9만 |
|---|
| 2026.07.09 | ₩146,425 | ₩151,340 | ₩145,904 | ₩150,846 | +3.02% | 160.9만 |
|---|
| 2026.07.08 | ₩147,427 | ₩148,575 | ₩144,262 | ₩146,038 | -0.94% | 93.9만 |
|---|
| 2026.07.07 | ₩152,155 | ₩152,435 | ₩147,187 | ₩149,644 | -1.65% | 116.5만 |
|---|
| 2026.07.06 | ₩150,752 | ₩150,953 | ₩148,268 | ₩150,846 | +0.06% | 100.6만 |
|---|
| 2026.07.02 | ₩151,407 | ₩152,929 | ₩149,831 | ₩151,928 | +0.34% | 97.2만 |
|---|
| 2026.07.01 | ₩149,270 | ₩152,862 | ₩147,828 | ₩150,699 | +0.96% | 143.6만 |
|---|
| 2026.06.30 | ₩154,425 | ₩154,425 | ₩146,399 | ₩148,589 | -3.78% | 249.3만 |
|---|
| 2026.06.29 | ₩151,687 | ₩151,687 | ₩147,868 | ₩148,522 | -2.09% | 201.8만 |
|---|
| 2026.06.26 | ₩150,045 | ₩155,133 | ₩149,003 | ₩150,939 | +0.60% | 367.5만 |
|---|
| 2026.06.25 | ₩144,235 | ₩152,448 | ₩143,407 | ₩151,620 | +5.12% | 219.3만 |
|---|
| 2026.06.24 | ₩135,541 | ₩142,713 | ₩135,541 | ₩141,070 | +4.08% | 168만 |
|---|
| 2026.06.23 | ₩132,456 | ₩135,421 | ₩132,069 | ₩133,417 | +0.73% | 111.6만 |
|---|
| 2026.06.22 | ₩133,150 | ₩134,139 | ₩130,065 | ₩132,269 | -0.66% | 118.8만 |
|---|
| 2026.06.18 | ₩130,853 | ₩134,526 | ₩130,773 | ₩133,551 | +2.06% | 217만 |
|---|
| 2026.06.17 | ₩133,925 | ₩135,167 | ₩129,357 | ₩130,640 | -2.45% | 85.9만 |
|---|
| 2026.06.16 | ₩134,539 | ₩136,649 | ₩134,245 | ₩135,180 | +0.48% | 130.3만 |
|---|
| 2026.06.15 | ₩134,927 | ₩137,598 | ₩133,591 | ₩134,286 | -0.48% | 94.2만 |
|---|
| 2026.06.12 | ₩136,676 | ₩138,359 | ₩131,441 | ₩133,097 | -2.62% | 92.7만 |
|---|
| 2026.06.11 | ₩135,634 | ₩137,077 | ₩132,456 | ₩135,581 | -0.04% | 180.1만 |
|---|
| 2026.06.10 | ₩138,452 | ₩141,845 | ₩135,180 | ₩135,274 | -2.30% | 110만 |
|---|
| 2026.06.09 | ₩135,528 | ₩141,698 | ₩135,367 | ₩139,067 | +2.61% | 124.3만 |
|---|
| 2026.06.08 | ₩133,698 | ₩136,903 | ₩131,655 | ₩133,952 | +0.19% | 128만 |
|---|
| 2026.06.05 | ₩135,888 | ₩136,209 | ₩130,346 | ₩131,374 | -3.32% | 86.9만 |
|---|
| 2026.06.04 | ₩136,262 | ₩138,920 | ₩135,741 | ₩136,756 | +0.36% | 86.5만 |
|---|
| 2026.06.03 | ₩132,349 | ₩136,863 | ₩132,229 | ₩134,980 | +1.99% | 115.3만 |
|---|
| 2026.06.02 | ₩131,468 | ₩134,459 | ₩130,960 | ₩134,072 | +1.98% | 142.2만 |
|---|
| 2026.06.01 | ₩138,786 | ₩139,761 | ₩133,778 | ₩134,245 | -3.27% | 216.6만 |
|---|
| 2026.05.29 | ₩134,887 | ₩140,282 | ₩133,738 | ₩139,628 | +3.51% | 233.8만 |
|---|
| 2026.05.28 | ₩131,615 | ₩137,117 | ₩129,785 | ₩135,180 | +2.71% | 408.2만 |
|---|
| 2026.05.27 | ₩129,544 | ₩131,615 | ₩127,835 | ₩129,264 | -0.22% | 92.6만 |
|---|
| 2026.05.26 | ₩129,611 | ₩129,638 | ₩127,328 | ₩129,317 | -0.23% | 245.4만 |
|---|
| 2026.05.22 | ₩127,087 | ₩129,558 | ₩126,486 | ₩129,478 | +1.88% | 94.3만 |
|---|
| 2026.05.21 | ₩125,885 | ₩128,529 | ₩124,162 | ₩127,381 | +1.19% | 128.7만 |
|---|
| 2026.05.20 | ₩128,676 | ₩129,317 | ₩124,897 | ₩126,606 | -1.61% | 142.3만 |
|---|
| 2026.05.19 | ₩126,900 | ₩129,892 | ₩125,137 | ₩128,035 | +0.89% | 104.9만 |
|---|
| 2026.05.18 | ₩125,444 | ₩129,077 | ₩125,418 | ₩127,514 | +1.65% | 105.1만 |
|---|
| 2026.05.15 | ₩126,139 | ₩127,701 | ₩125,311 | ₩125,498 | -0.51% | 117.1만 |
|---|
| 2026.05.14 | ₩127,808 | ₩130,840 | ₩126,727 | ₩128,716 | +0.71% | 96.8만 |
|---|
| 2026.05.13 | ₩132,175 | ₩132,883 | ₩126,686 | ₩126,887 | -4.00% | 113.6만 |
|---|
| 2026.05.12 | ₩132,710 | ₩133,898 | ₩130,613 | ₩132,616 | -0.07% | 132.9만 |
|---|
| 2026.05.11 | ₩134,606 | ₩137,558 | ₩131,267 | ₩132,149 | -1.83% | 160.1만 |
|---|
| 2026.05.08 | ₩132,389 | ₩136,529 | ₩126,339 | ₩134,887 | +1.89% | 244.2만 |
|---|
| 2026.05.07 | ₩133,658 | ₩134,833 | ₩130,413 | ₩132,015 | -1.23% | 200.5만 |
|---|
| 2026.05.06 | ₩124,870 | ₩133,471 | ₩123,975 | ₩132,336 | +5.98% | 301.4만 |
|---|
| 2026.05.05 | ₩119,074 | ₩125,311 | ₩116,243 | ₩123,268 | +3.52% | 207.6만 |
|---|
| 2026.05.04 | ₩114,774 | ₩117,939 | ₩114,333 | ₩115,535 | +0.66% | 157.3만 |
|---|
| 2026.05.01 | ₩115,989 | ₩116,296 | ₩113,532 | ₩115,762 | -0.20% | 139.6만 |
|---|
| 2026.04.30 | ₩110,540 | ₩116,390 | ₩110,540 | ₩115,682 | +4.65% | 98.8만 |
|---|
| 2026.04.29 | ₩112,597 | ₩114,213 | ₩108,470 | ₩109,859 | -2.43% | 120.6만 |
|---|
| 2026.04.28 | ₩116,109 | ₩116,510 | ₩113,104 | ₩113,759 | -2.02% | 110.8만 |
|---|
| 2026.04.27 | ₩115,802 | ₩118,527 | ₩115,281 | ₩115,922 | +0.10% | 102만 |
|---|
| 2026.04.24 | ₩116,550 | ₩117,685 | ₩114,293 | ₩115,882 | -0.57% | 124.8만 |
|---|
| 2026.04.23 | ₩121,865 | ₩121,865 | ₩110,567 | ₩116,390 | -4.49% | 268.9만 |
|---|
| 2026.04.22 | ₩127,020 | ₩127,595 | ₩124,269 | ₩125,912 | -0.87% | 109.8만 |
|---|
| 2026.04.21 | ₩124,990 | ₩129,638 | ₩124,550 | ₩125,899 | +0.73% | 109만 |
|---|
| 2026.04.20 | ₩123,935 | ₩125,498 | ₩123,455 | ₩124,242 | +0.25% | 98.4만 |
|---|
| 2026.04.17 | ₩121,518 | ₩125,979 | ₩121,064 | ₩125,485 | +3.26% | 105만 |
|---|
| 2026.04.16 | ₩124,149 | ₩124,149 | ₩118,620 | ₩119,568 | -3.69% | 119.2만 |
|---|
| 2026.04.15 | ₩125,578 | ₩126,820 | ₩123,748 | ₩124,069 | -1.20% | 55.1만 |
|---|
| 2026.04.14 | ₩123,535 | ₩126,486 | ₩123,535 | ₩124,884 | +1.09% | 60.1만 |
|---|
| 2026.04.13 | ₩119,221 | ₩123,748 | ₩119,061 | ₩123,722 | +3.78% | 50.3만 |
|---|
| 2026.04.10 | ₩121,091 | ₩121,799 | ₩119,608 | ₩119,915 | -0.97% | 65.8만 |
|---|
| 2026.04.09 | ₩119,635 | ₩121,411 | ₩116,510 | ₩120,810 | +0.98% | 109.6만 |
|---|
| 2026.04.08 | ₩122,119 | ₩124,189 | ₩119,728 | ₩120,730 | -1.14% | 118.8만 |
|---|
| 2026.04.07 | ₩117,138 | ₩117,739 | ₩115,174 | ₩117,244 | +0.09% | 73.6만 |
|---|
| 2026.04.06 | ₩118,633 | ₩118,900 | ₩116,163 | ₩117,952 | -0.57% | 62.4만 |
|---|
| 2026.04.02 | ₩115,228 | ₩121,037 | ₩114,587 | ₩118,780 | +3.08% | 95만 |
|---|
| 2026.04.01 | ₩117,805 | ₩120,009 | ₩116,376 | ₩117,418 | -0.33% | 69.4만 |
|---|
| 2026.03.31 | ₩115,121 | ₩118,767 | ₩114,133 | ₩117,004 | +1.64% | 125.6만 |
|---|
| 2026.03.30 | ₩113,465 | ₩114,654 | ₩111,715 | ₩113,225 | -0.21% | 101.2만 |
|---|
| 2026.03.27 | ₩115,775 | ₩117,338 | ₩111,916 | ₩112,049 | -3.22% | 83.5만 |
|---|
| 2026.03.26 | ₩116,376 | ₩119,301 | ₩116,096 | ₩116,350 | -0.02% | 57.7만 |
|---|
| 2026.03.25 | ₩118,406 | ₩119,849 | ₩115,228 | ₩117,311 | -0.92% | 100.3만 |
|---|
| 2026.03.24 | ₩114,533 | ₩118,179 | ₩113,398 | ₩116,804 | +1.98% | 62.2만 |
|---|
| 2026.03.23 | ₩117,926 | ₩118,567 | ₩115,709 | ₩116,403 | -1.29% | 93.6만 |
|---|
| 2026.03.20 | ₩113,772 | ₩115,775 | ₩113,518 | ₩114,774 | +0.88% | 143만 |
|---|
| 2026.03.19 | ₩111,849 | ₩116,002 | ₩111,755 | ₩114,533 | +2.40% | 121.6만 |
|---|
| 2026.03.18 | ₩115,054 | ₩116,002 | ₩112,664 | ₩113,425 | -1.42% | 115.8만 |
|---|
| 2026.03.17 | ₩117,017 | ₩119,862 | ₩116,670 | ₩116,684 | -0.29% | 92.9만 |
|---|
| 2026.03.16 | ₩115,749 | ₩117,391 | ₩114,053 | ₩115,495 | -0.22% | 146만 |
|---|
| 2026.03.13 | ₩114,440 | ₩115,388 | ₩111,488 | ₩114,280 | -0.14% | 140.8만 |
|---|
| 2026.03.12 | ₩117,939 | ₩119,141 | ₩112,891 | ₩113,198 | -4.02% | 129.2만 |
|---|
| 2026.03.11 | ₩120,370 | ₩120,824 | ₩118,807 | ₩119,702 | -0.55% | 84.3만 |
|---|
| 2026.03.10 | ₩122,800 | ₩123,695 | ₩118,313 | ₩120,597 | -1.79% | 99만 |
|---|
| 2026.03.09 | ₩120,196 | ₩124,002 | ₩117,979 | ₩123,014 | +2.34% | 121.5만 |
|---|
| 2026.03.06 | ₩125,925 | ₩127,194 | ₩121,278 | ₩121,985 | -3.13% | 139.4만 |
|---|
| 2026.03.05 | ₩129,264 | ₩132,456 | ₩127,742 | ₩128,970 | -0.23% | 160.4만 |
|---|
| 2026.03.04 | ₩128,997 | ₩131,641 | ₩127,969 | ₩131,534 | +1.97% | 117.9만 |
|---|
| 2026.03.03 | ₩123,668 | ₩128,436 | ₩121,705 | ₩128,142 | +3.62% | 110.8만 |
|---|
| 2026.03.02 | ₩128,369 | ₩128,743 | ₩125,618 | ₩127,661 | -0.55% | 106.1만 |
|---|
| 2026.02.27 | ₩130,105 | ₩131,468 | ₩128,142 | ₩131,294 | +0.91% | 110.1만 |
|---|
| 2026.02.26 | ₩130,292 | ₩132,496 | ₩127,194 | ₩132,229 | +1.49% | 109.5만 |
|---|
| 2026.02.25 | ₩131,428 | ₩131,548 | ₩127,782 | ₩130,306 | -0.85% | 97.3만 |
|---|
| 2026.02.24 | ₩129,718 | ₩132,857 | ₩129,718 | ₩130,372 | +0.50% | 70.6만 |
|---|
| 2026.02.23 | ₩132,429 | ₩134,593 | ₩129,090 | ₩129,705 | -2.06% | 124.3만 |
|---|
| 2026.02.20 | ₩132,175 | ₩135,381 | ₩131,548 | ₩133,992 | +1.37% | 139.3만 |
|---|
| 2026.02.19 | ₩129,344 | ₩133,604 | ₩127,902 | ₩133,431 | +3.16% | 117.1만 |
|---|
| 2026.02.18 | ₩127,020 | ₩131,014 | ₩127,020 | ₩130,533 | +2.77% | 85.7만 |
|---|
| 2026.02.17 | ₩127,141 | ₩129,024 | ₩125,458 | ₩126,940 | -0.16% | 161.7만 |
|---|
| 2026.02.13 | ₩128,650 | ₩130,853 | ₩127,394 | ₩128,249 | -0.31% | 147.1만 |
|---|
| 2026.02.12 | ₩133,992 | ₩134,900 | ₩125,137 | ₩127,635 | -4.74% | 206.8만 |
|---|
| 2026.02.11 | ₩138,305 | ₩139,574 | ₩134,486 | ₩135,020 | -2.38% | 152.5만 |
|---|
| 2026.02.10 | ₩138,172 | ₩142,299 | ₩137,290 | ₩139,895 | +1.25% | 128.2만 |
|---|
| 2026.02.09 | ₩135,114 | ₩137,411 | ₩134,219 | ₩137,317 | +1.63% | 102.8만 |
|---|
| 2026.02.06 | ₩132,750 | ₩136,689 | ₩131,801 | ₩135,674 | +2.20% | 146.2만 |
|---|
| 2026.02.05 | ₩137,170 | ₩139,708 | ₩132,069 | ₩132,910 | -3.11% | 159.3만 |
|---|
| 2026.02.04 | ₩137,130 | ₩140,095 | ₩136,075 | ₩138,666 | +1.12% | 167.4만 |
|---|
| 2026.02.03 | ₩145,450 | ₩145,958 | ₩134,379 | ₩135,060 | -7.14% | 236.6만 |
|---|
| 2026.02.02 | ₩139,561 | ₩143,100 | ₩135,821 | ₩143,020 | +2.48% | 321.8만 |
|---|
| 2026.01.30 | ₩142,138 | ₩145,370 | ₩142,058 | ₩145,303 | +2.23% | 155.2만 |
|---|
| 2026.01.29 | ₩146,906 | ₩148,095 | ₩143,046 | ₩144,889 | -1.37% | 137.2만 |
|---|
| 2026.01.28 | ₩152,435 | ₩152,702 | ₩146,706 | ₩148,415 | -2.64% | 145.3만 |
|---|
| 2026.01.27 | ₩152,288 | ₩154,465 | ₩148,015 | ₩153,063 | +0.51% | 89.9만 |
|---|
| 2026.01.26 | ₩156,362 | ₩157,871 | ₩152,983 | ₩153,183 | -2.03% | 127.2만 |
|---|
| 2026.01.23 | ₩156,682 | ₩157,590 | ₩154,585 | ₩155,894 | -0.50% | 139.6만 |
|---|
| 2026.01.22 | ₩156,054 | ₩157,991 | ₩155,680 | ₩157,256 | +0.77% | 188.2만 |
|---|
| 2026.01.21 | ₩151,019 | ₩156,415 | ₩148,949 | ₩155,627 | +3.05% | 225.3만 |
|---|
| 2026.01.20 | ₩148,429 | ₩150,993 | ₩147,133 | ₩149,430 | +0.67% | 152.1만 |
|---|
| 2026.01.16 | ₩153,357 | ₩154,185 | ₩149,404 | ₩150,245 | -2.03% | 160.4만 |
|---|
| 2026.01.15 | ₩149,323 | ₩154,625 | ₩147,587 | ₩154,024 | +3.15% | 186.1만 |
|---|
| 2026.01.14 | ₩147,066 | ₩150,539 | ₩144,596 | ₩148,936 | +1.27% | 205.1만 |
|---|
| 2026.01.13 | ₩148,081 | ₩153,584 | ₩141,163 | ₩147,093 | -0.67% | 261.9만 |
|---|
| 2026.01.12 | ₩142,165 | ₩142,900 | ₩137,170 | ₩138,746 | -2.40% | 88.5만 |
|---|
| 2026.01.09 | ₩136,983 | ₩139,908 | ₩134,860 | ₩139,467 | +1.81% | 118.1만 |
|---|
| 2026.01.08 | ₩136,449 | ₩137,825 | ₩135,047 | ₩135,835 | -0.45% | 102.2만 |
|---|
| 2026.01.07 | ₩140,509 | ₩141,564 | ₩136,676 | ₩137,544 | -2.11% | 98.9만 |
|---|
| 2026.01.06 | ₩135,287 | ₩142,085 | ₩135,287 | ₩140,295 | +3.70% | 147.9만 |
|---|
| 2026.01.05 | ₩130,186 | ₩136,997 | ₩130,186 | ₩136,302 | +4.70% | 137만 |
|---|
| 2026.01.02 | ₩129,812 | ₩131,307 | ₩128,984 | ₩131,080 | +0.98% | 85.8만 |
|---|
| 2025.12.31 | ₩129,651 | ₩130,573 | ₩128,970 | ₩129,211 | -0.34% | 63.6만 |
|---|
| 2025.12.30 | ₩129,451 | ₩130,733 | ₩129,451 | ₩130,119 | +0.52% | 60.6만 |
|---|
| 2025.12.29 | ₩129,171 | ₩130,640 | ₩128,837 | ₩129,691 | +0.40% | 60.9만 |
|---|
| 2025.12.26 | ₩129,504 | ₩129,665 | ₩128,035 | ₩129,211 | -0.23% | 55.7만 |
|---|
| 2025.12.24 | ₩129,678 | ₩130,266 | ₩128,436 | ₩129,251 | -0.33% | 36.7만 |
|---|
| 2025.12.23 | ₩130,292 | ₩130,720 | ₩129,518 | ₩130,319 | +0.02% | 72.8만 |
|---|
| 2025.12.22 | ₩128,984 | ₩131,615 | ₩128,690 | ₩130,573 | +1.23% | 76.8만 |
|---|
| 2025.12.19 | ₩128,423 | ₩129,678 | ₩127,528 | ₩128,529 | +0.08% | 286.7만 |
|---|
| 2025.12.18 | ₩130,413 | ₩131,788 | ₩127,848 | ₩128,556 | -1.42% | 108.1만 |
|---|
| 2025.12.17 | ₩127,942 | ₩133,765 | ₩127,942 | ₩129,237 | +1.01% | 141.7만 |
|---|
| 2025.12.16 | ₩132,589 | ₩133,084 | ₩127,461 | ₩128,570 | -3.03% | 163.4만 |
|---|
| 2025.12.15 | ₩133,591 | ₩134,726 | ₩129,384 | ₩132,322 | -0.95% | 204.5만 |
|---|
| 2025.12.12 | ₩138,893 | ₩139,360 | ₩133,791 | ₩134,205 | -3.38% | 104.2만 |
|---|
| 2025.12.11 | ₩138,265 | ₩139,481 | ₩137,224 | ₩138,786 | +0.38% | 104.9만 |
|---|
| 2025.12.10 | ₩132,483 | ₩138,239 | ₩132,483 | ₩138,239 | +4.34% | 111.5만 |
|---|
| 2025.12.09 | ₩132,723 | ₩134,553 | ₩131,855 | ₩131,922 | -0.60% | 88.6만 |
|---|
| 2025.12.08 | ₩134,259 | ₩134,833 | ₩132,149 | ₩133,271 | -0.74% | 215.6만 |
|---|
| 2025.12.05 | ₩137,731 | ₩138,212 | ₩134,526 | ₩134,606 | -2.27% | 79.5만 |
|---|
| 2025.12.04 | ₩137,651 | ₩138,279 | ₩132,683 | ₩136,957 | -0.50% | 110.8만 |
|---|
| 2025.12.03 | ₩137,905 | ₩140,015 | ₩137,811 | ₩137,905 | 0.00% | 102.6만 |
|---|
| 2025.12.02 | ₩136,636 | ₩139,160 | ₩135,341 | ₩137,197 | +0.41% | 123.1만 |
|---|
| 2025.12.01 | ₩136,983 | ₩139,628 | ₩136,730 | ₩136,796 | -0.14% | 115.9만 |
|---|
| 2025.11.28 | ₩140,429 | ₩140,963 | ₩138,960 | ₩139,441 | -0.70% | 40.4만 |
|---|
| 2025.11.26 | ₩139,561 | ₩141,417 | ₩138,519 | ₩139,774 | +0.15% | 143.4만 |
|---|
| 2025.11.25 | ₩135,100 | ₩142,259 | ₩134,205 | ₩140,990 | +4.36% | 205.5만 |
|---|
| 2025.11.24 | ₩130,533 | ₩135,621 | ₩128,903 | ₩134,326 | +2.91% | 1229.5만 |
|---|
| 2025.11.21 | ₩125,965 | ₩132,242 | ₩125,912 | ₩131,241 | +4.19% | 156.4만 |
|---|
| 2025.11.20 | ₩124,429 | ₩126,139 | ₩123,508 | ₩125,565 | +0.91% | 120.4만 |
|---|
| 2025.11.19 | ₩124,309 | ₩124,763 | ₩122,506 | ₩123,201 | -0.89% | 87.5만 |
|---|
| 2025.11.18 | ₩121,251 | ₩124,763 | ₩119,728 | ₩124,283 | +2.50% | 83.8만 |
|---|
| 2025.11.17 | ₩123,014 | ₩124,002 | ₩120,957 | ₩121,612 | -1.14% | 80.6만 |
|---|
| 2025.11.14 | ₩123,788 | ₩124,924 | ₩122,052 | ₩123,842 | +0.04% | 92.5만 |
|---|
| 2025.11.13 | ₩124,229 | ₩127,929 | ₩124,122 | ₩124,737 | +0.41% | 114.6만 |
|---|
| 2025.11.12 | ₩125,618 | ₩127,167 | ₩125,391 | ₩125,712 | +0.07% | 116.3만 |
|---|
| 2025.11.11 | ₩124,069 | ₩126,553 | ₩124,029 | ₩125,952 | +1.52% | 104.9만 |
|---|
| 2025.11.10 | ₩121,852 | ₩123,722 | ₩121,571 | ₩123,241 | +1.14% | 136.9만 |
|---|
| 2025.11.07 | ₩118,914 | ₩121,518 | ₩118,166 | ₩121,238 | +1.95% | 124.2만 |
|---|
| 2025.11.06 | ₩122,520 | ₩124,630 | ₩118,660 | ₩119,555 | -2.42% | 190.6만 |
|---|
| 2025.11.05 | ₩121,945 | ₩124,443 | ₩120,583 | ₩123,628 | +1.38% | 90만 |
|---|
| 2025.11.04 | ₩122,680 | ₩125,925 | ₩122,413 | ₩122,453 | -0.19% | 120.3만 |
|---|
| 2025.11.03 | ₩123,642 | ₩124,363 | ₩121,171 | ₩124,162 | +0.42% | 140.7만 |
|---|
| 2025.10.31 | ₩120,650 | ₩125,965 | ₩120,650 | ₩124,990 | +3.60% | 116.4만 |
|---|
| 2025.10.30 | ₩126,606 | ₩128,062 | ₩121,398 | ₩121,558 | -3.99% | 153.9만 |
|---|
| 2025.10.29 | ₩128,209 | ₩130,119 | ₩126,032 | ₩127,274 | -0.73% | 108.4만 |
|---|
| 2025.10.28 | ₩131,321 | ₩131,401 | ₩127,862 | ₩128,810 | -1.91% | 125.3만 |
|---|
| 2025.10.27 | ₩126,686 | ₩131,307 | ₩126,593 | ₩129,758 | +2.42% | 266.5만 |
|---|
| 2025.10.24 | ₩132,509 | ₩134,099 | ₩130,813 | ₩132,069 | -0.33% | 210.2만 |
|---|
| 2025.10.23 | ₩127,942 | ₩131,040 | ₩127,474 | ₩130,306 | +1.85% | 136.3만 |
|---|
| 2025.10.22 | ₩128,903 | ₩131,521 | ₩127,595 | ₩127,782 | -0.87% | 131.6만 |
|---|
| 2025.10.21 | ₩129,264 | ₩131,267 | ₩127,942 | ₩129,398 | +0.10% | 112.4만 |
|---|
| 2025.10.20 | ₩125,925 | ₩129,638 | ₩125,925 | ₩127,287 | +1.08% | 101.6만 |
|---|
| 2025.10.17 | ₩124,496 | ₩127,087 | ₩124,496 | ₩124,763 | +0.21% | 113.2만 |
|---|
| 2025.10.16 | ₩124,029 | ₩127,341 | ₩123,495 | ₩125,538 | +1.22% | 145.8만 |
|---|
| 2025.10.15 | ₩121,812 | ₩124,697 | ₩121,425 | ₩123,027 | +1.00% | 110.2만 |
|---|
| 2025.10.14 | ₩120,343 | ₩123,081 | ₩118,527 | ₩121,718 | +1.14% | 119.9만 |
|---|
| 2025.10.13 | ₩118,860 | ₩122,119 | ₩118,353 | ₩121,505 | +2.22% | 121.5만 |
|---|
| 2025.10.10 | ₩122,613 | ₩123,067 | ₩117,618 | ₩117,912 | -3.83% | 120.6만 |
|---|