시장 데이터를 불러오는 중
전체 종목
리듬 파머수티컬스 과거 주가
Rhythm Pharmaceuticals, Inc. - Common Stock · RYTM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rhythm Pharmaceuticals, Inc. - Common Stock · RYTM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩120,160 | ₩125,091 | ₩119,811 | ₩121,647 | +1.24% | 141.1만 |
| 2026.10.08 | ₩119,329 | ₩121,861 | ₩116,595 | ₩120,119 | +0.66% | 100.9만 |
| 2026.10.07 | ₩121,634 | ₩122,438 | ₩118,230 | ₩118,525 | -2.56% | 93.9만 |
| 2026.10.06 | ₩124,019 | ₩126,592 | ₩120,696 | ₩121,634 | -1.92% | 99.3만 |
| 2026.10.05 | ₩125,895 | ₩126,509 | ₩119,972 | ₩123,885 | -1.60% | 102.7만 |
| 2026.10.02 | ₩127,262 | ₩127,724 | ₩124,166 | ₩124,394 | -2.25% | 50.4만 |
| 2026.10.01 | ₩127,758 | ₩129,285 | ₩124,622 | ₩125,171 | -2.02% | 85.1만 |
| 2026.09.30 | ₩129,540 | ₩130,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,436 |
| ₩127,590 |
| -1.51% |
| 73.7만 |
| 2026.09.29 | ₩131,215 | ₩132,541 | ₩126,645 | ₩128,253 | -2.26% | 81.1만 |
|---|
| 2026.09.28 | ₩131,335 | ₩132,863 | ₩127,664 | ₩132,072 | +0.56% | 89.7만 |
|---|
| 2026.09.25 | ₩131,871 | ₩133,258 | ₩129,111 | ₩132,206 | +0.25% | 86.4만 |
|---|
| 2026.09.24 | ₩130,960 | ₩133,030 | ₩127,811 | ₩131,737 | +0.59% | 73.1만 |
|---|
| 2026.09.23 | ₩133,024 | ₩134,029 | ₩129,272 | ₩131,644 | -1.04% | 69.6만 |
|---|
| 2026.09.22 | ₩134,592 | ₩136,481 | ₩132,247 | ₩133,024 | -1.16% | 50만 |
|---|
| 2026.09.21 | ₩131,952 | ₩135,020 | ₩130,706 | ₩132,434 | +0.37% | 61.4만 |
|---|
| 2026.09.18 | ₩133,144 | ₩133,144 | ₩129,821 | ₩130,933 | -1.66% | 112.5만 |
|---|
| 2026.09.17 | ₩135,570 | ₩136,682 | ₩132,394 | ₩132,689 | -2.13% | 61.8만 |
|---|
| 2026.09.16 | ₩130,907 | ₩135,141 | ₩130,062 | ₩131,335 | +0.33% | 92.1만 |
|---|
| 2026.09.15 | ₩136,226 | ₩136,226 | ₩128,830 | ₩129,674 | -4.81% | 91.4만 |
|---|
| 2026.09.14 | ₩141,064 | ₩141,948 | ₩135,463 | ₩137,272 | -2.69% | 79만 |
|---|
| 2026.09.11 | ₩137,968 | ₩142,806 | ₩137,010 | ₩140,313 | +1.70% | 57.4만 |
|---|
| 2026.09.10 | ₩133,841 | ₩137,875 | ₩133,841 | ₩136,950 | +2.32% | 42.3만 |
|---|
| 2026.09.09 | ₩134,310 | ₩136,374 | ₩133,778 | ₩135,422 | +0.83% | 47.9만 |
|---|
| 2026.09.08 | ₩134,779 | ₩138,437 | ₩133,211 | ₩136,414 | +1.21% | 51.3만 |
|---|
| 2026.09.04 | ₩138,732 | ₩141,654 | ₩135,677 | ₩137,674 | -0.76% | 46.7만 |
|---|
| 2026.09.03 | ₩142,149 | ₩142,149 | ₩139,232 | ₩140,555 | -1.12% | 27만 |
|---|
| 2026.09.02 | ₩141,372 | ₩145,486 | ₩139,295 | ₩141,265 | -0.08% | 45.6만 |
|---|
| 2026.09.01 | ₩141,761 | ₩145,298 | ₩139,483 | ₩140,354 | -0.99% | 33.2만 |
|---|
| 2026.08.31 | ₩142,056 | ₩145,854 | ₩139,335 | ₩142,216 | +0.11% | 77.5만 |
|---|
| 2026.08.28 | ₩147,684 | ₩153,767 | ₩143,503 | ₩143,610 | -2.76% | 44.1만 |
|---|
| 2026.08.27 | ₩149,024 | ₩152,722 | ₩147,442 | ₩150,792 | +1.19% | 31.1만 |
|---|
| 2026.08.26 | ₩151,704 | ₩153,767 | ₩149,211 | ₩149,908 | -1.18% | 35.9만 |
|---|
| 2026.08.25 | ₩151,060 | ₩152,856 | ₩149,801 | ₩151,891 | +0.55% | 35.3만 |
|---|
| 2026.08.24 | ₩150,471 | ₩152,226 | ₩147,255 | ₩149,332 | -0.76% | 40.1만 |
|---|
| 2026.08.21 | ₩146,571 | ₩150,873 | ₩142,819 | ₩147,402 | +0.57% | 52.3만 |
|---|
| 2026.08.20 | ₩153,446 | ₩153,573 | ₩145,696 | ₩145,955 | -4.88% | 56.9만 |
|---|
| 2026.08.19 | ₩158,538 | ₩158,538 | ₩154,451 | ₩155,081 | -2.18% | 67만 |
|---|
| 2026.08.18 | ₩154,437 | ₩156,997 | ₩153,198 | ₩154,437 | 0.00% | 44.7만 |
|---|
| 2026.08.17 | ₩154,638 | ₩157,024 | ₩153,352 | ₩154,692 | +0.03% | 41.2만 |
|---|
| 2026.08.14 | ₩154,397 | ₩157,230 | ₩152,307 | ₩154,746 | +0.23% | 33.5만 |
|---|
| 2026.08.13 | ₩158,364 | ₩160,467 | ₩152,762 | ₩155,469 | -1.83% | 76만 |
|---|
| 2026.08.12 | ₩149,519 | ₩158,792 | ₩149,305 | ₩157,586 | +5.40% | 57.4만 |
|---|
| 2026.08.11 | ₩151,650 | ₩157,432 | ₩150,766 | ₩151,215 | -0.29% | 72.9만 |
|---|
| 2026.08.10 | ₩154,866 | ₩156,635 | ₩152,324 | ₩154,746 | -0.08% | 73.9만 |
|---|
| 2026.08.07 | ₩151,650 | ₩155,684 | ₩149,667 | ₩154,947 | +2.17% | 67.3만 |
|---|
| 2026.08.06 | ₩147,442 | ₩150,484 | ₩145,379 | ₩150,216 | +1.88% | 94.4만 |
|---|
| 2026.08.05 | ₩148,514 | ₩148,876 | ₩140,876 | ₩148,354 | -0.11% | 108.7만 |
|---|
| 2026.08.04 | ₩134,913 | ₩145,593 | ₩130,739 | ₩141,747 | +5.07% | 164.4만 |
|---|
| 2026.08.03 | ₩134,531 | ₩138,679 | ₩131,309 | ₩137,727 | +2.38% | 96.4만 |
|---|
| 2026.07.31 | ₩141,694 | ₩143,208 | ₩131,905 | ₩132,997 | -6.14% | 47.2만 |
|---|
| 2026.07.30 | ₩141,345 | ₩143,248 | ₩137,459 | ₩141,694 | +0.25% | 53.5만 |
|---|
| 2026.07.29 | ₩144,213 | ₩145,258 | ₩141,855 | ₩142,752 | -1.01% | 50.2만 |
|---|
| 2026.07.28 | ₩143,556 | ₩148,729 | ₩142,069 | ₩144,776 | +0.85% | 114.7만 |
|---|
| 2026.07.27 | ₩140,220 | ₩146,772 | ₩137,687 | ₩142,216 | +1.42% | 72.8만 |
|---|
| 2026.07.24 | ₩139,255 | ₩140,528 | ₩135,999 | ₩136,816 | -1.75% | 46.7만 |
|---|
| 2026.07.23 | ₩136,200 | ₩138,451 | ₩135,396 | ₩137,566 | +1.00% | 47.1만 |
|---|
| 2026.07.22 | ₩141,814 | ₩141,942 | ₩138,236 | ₩139,322 | -1.76% | 41.4만 |
|---|
| 2026.07.21 | ₩139,603 | ₩143,617 | ₩139,603 | ₩142,846 | +2.32% | 52.1만 |
|---|
| 2026.07.20 | ₩142,752 | ₩143,985 | ₩140,126 | ₩140,166 | -1.81% | 46.7만 |
|---|
| 2026.07.17 | ₩140,595 | ₩145,258 | ₩139,630 | ₩142,846 | +1.60% | 77.3만 |
|---|
| 2026.07.16 | ₩145,982 | ₩147,188 | ₩139,980 | ₩142,163 | -2.62% | 61.6만 |
|---|
| 2026.07.15 | ₩146,116 | ₩148,327 | ₩143,534 | ₩146,987 | +0.60% | 40.4만 |
|---|
| 2026.07.14 | ₩145,553 | ₩147,710 | ₩142,176 | ₩147,349 | +1.23% | 75.7만 |
|---|
| 2026.07.13 | ₩143,101 | ₩144,280 | ₩140,098 | ₩144,039 | +0.66% | 42.1만 |
|---|
| 2026.07.10 | ₩153,982 | ₩154,035 | ₩145,017 | ₩145,258 | -5.67% | 50.6만 |
|---|
| 2026.07.09 | ₩153,807 | ₩155,335 | ₩151,074 | ₩154,746 | +0.61% | 58.6만 |
|---|
| 2026.07.08 | ₩151,087 | ₩153,660 | ₩149,050 | ₩153,338 | +1.49% | 76.3만 |
|---|
| 2026.07.07 | ₩151,422 | ₩154,585 | ₩148,508 | ₩153,379 | +1.29% | 99.9만 |
|---|
| 2026.07.06 | ₩152,092 | ₩154,102 | ₩147,469 | ₩149,653 | -1.60% | 67.3만 |
|---|
| 2026.07.02 | ₩148,461 | ₩153,097 | ₩147,101 | ₩152,990 | +3.05% | 95.5만 |
|---|
| 2026.07.01 | ₩148,836 | ₩153,546 | ₩147,416 | ₩147,952 | -0.59% | 99.9만 |
|---|
| 2026.06.30 | ₩147,777 | ₩151,730 | ₩146,049 | ₩148,782 | +0.68% | 99.1만 |
|---|
| 2026.06.29 | ₩143,985 | ₩147,844 | ₩141,399 | ₩147,456 | +2.41% | 82.8만 |
|---|
| 2026.06.26 | ₩145,071 | ₩148,863 | ₩142,571 | ₩147,188 | +1.46% | 266.4만 |
|---|
| 2026.06.25 | ₩143,637 | ₩149,694 | ₩142,069 | ₩145,071 | +1.00% | 69.1만 |
|---|
| 2026.06.24 | ₩144,133 | ₩148,910 | ₩142,873 | ₩144,119 | -0.01% | 126.3만 |
|---|
| 2026.06.23 | ₩135,342 | ₩143,382 | ₩133,319 | ₩142,297 | +5.14% | 128.9만 |
|---|
| 2026.06.22 | ₩131,054 | ₩136,870 | ₩130,572 | ₩135,865 | +3.67% | 132만 |
|---|
| 2026.06.18 | ₩130,732 | ₩133,935 | ₩128,606 | ₩129,701 | -0.79% | 155.9만 |
|---|
| 2026.06.17 | ₩120,361 | ₩128,789 | ₩120,361 | ₩128,414 | +6.69% | 174.1만 |
|---|
| 2026.06.16 | ₩121,861 | ₩123,228 | ₩118,629 | ₩120,227 | -1.34% | 61만 |
|---|
| 2026.06.15 | ₩125,620 | ₩131,818 | ₩119,302 | ₩120,200 | -4.31% | 226만 |
|---|
| 2026.06.12 | ₩117,453 | ₩120,816 | ₩117,453 | ₩118,431 | +0.83% | 55.4만 |
|---|
| 2026.06.11 | ₩114,719 | ₩119,369 | ₩113,768 | ₩117,466 | +2.39% | 68.4만 |
|---|
| 2026.06.10 | ₩117,761 | ₩123,751 | ₩114,666 | ₩114,853 | -2.47% | 85.2만 |
|---|
| 2026.06.09 | ₩117,453 | ₩120,789 | ₩113,540 | ₩117,734 | +0.24% | 62.6만 |
|---|
| 2026.06.08 | ₩116,702 | ₩116,717 | ₩113,741 | ₩115,141 | -1.34% | 48.9만 |
|---|
| 2026.06.05 | ₩117,573 | ₩119,697 | ₩114,491 | ₩115,778 | -1.53% | 44.6만 |
|---|
| 2026.06.04 | ₩114,384 | ₩119,436 | ₩113,969 | ₩117,399 | +2.64% | 39.3만 |
|---|
| 2026.06.03 | ₩112,950 | ₩115,161 | ₩112,401 | ₩113,513 | +0.50% | 41.6만 |
|---|
| 2026.06.02 | ₩115,161 | ₩116,099 | ₩111,074 | ₩113,031 | -1.85% | 53.6만 |
|---|
| 2026.06.01 | ₩117,815 | ₩119,329 | ₩115,242 | ₩117,748 | -0.06% | 46.8만 |
|---|
| 2026.05.29 | ₩124,796 | ₩125,292 | ₩117,895 | ₩118,351 | -5.16% | 75.8만 |
|---|
| 2026.05.28 | ₩122,612 | ₩125,037 | ₩121,191 | ₩124,595 | +1.62% | 54.9만 |
|---|
| 2026.05.27 | ₩120,227 | ₩123,724 | ₩119,829 | ₩122,505 | +1.89% | 49.6만 |
|---|
| 2026.05.26 | ₩118,980 | ₩121,640 | ₩117,707 | ₩120,361 | +1.16% | 32.3만 |
|---|
| 2026.05.22 | ₩120,146 | ₩121,808 | ₩117,587 | ₩117,707 | -2.03% | 47.9만 |
|---|
| 2026.05.21 | ₩119,972 | ₩123,456 | ₩119,159 | ₩120,856 | +0.74% | 54만 |
|---|
| 2026.05.20 | ₩117,587 | ₩121,513 | ₩116,836 | ₩121,459 | +3.29% | 49.7만 |
|---|
| 2026.05.19 | ₩115,751 | ₩118,592 | ₩113,768 | ₩116,863 | +0.96% | 52.8만 |
|---|
| 2026.05.18 | ₩122,210 | ₩122,813 | ₩115,362 | ₩116,367 | -4.78% | 69.5만 |
|---|
| 2026.05.15 | ₩123,563 | ₩124,146 | ₩120,253 | ₩121,299 | -1.83% | 57.7만 |
|---|
| 2026.05.14 | ₩127,128 | ₩129,500 | ₩124,622 | ₩125,466 | -1.31% | 84.3만 |
|---|
| 2026.05.13 | ₩121,687 | ₩130,545 | ₩121,687 | ₩125,587 | +3.20% | 116.6만 |
|---|
| 2026.05.12 | ₩118,284 | ₩122,612 | ₩117,413 | ₩122,357 | +3.44% | 65.5만 |
|---|
| 2026.05.11 | ₩125,453 | ₩128,642 | ₩116,260 | ₩117,104 | -6.65% | 119.9만 |
|---|
| 2026.05.08 | ₩128,361 | ₩129,658 | ₩124,943 | ₩126,190 | -1.69% | 88.3만 |
|---|
| 2026.05.07 | ₩129,459 | ₩130,585 | ₩126,015 | ₩128,950 | -0.39% | 81.8만 |
|---|
| 2026.05.06 | ₩124,702 | ₩129,955 | ₩122,009 | ₩129,459 | +3.81% | 124.5만 |
|---|
| 2026.05.05 | ₩125,828 | ₩132,662 | ₩120,602 | ₩123,697 | -1.69% | 189.9만 |
|---|
| 2026.05.04 | ₩109,198 | ₩117,238 | ₩108,662 | ₩114,679 | +5.02% | 128.3만 |
|---|
| 2026.05.01 | ₩109,734 | ₩112,026 | ₩106,398 | ₩109,627 | -0.10% | 61.7만 |
|---|
| 2026.04.30 | ₩109,935 | ₩112,562 | ₩108,863 | ₩109,024 | -0.83% | 52.9만 |
|---|
| 2026.04.29 | ₩110,994 | ₩111,470 | ₩107,282 | ₩110,042 | -0.86% | 58.1만 |
|---|
| 2026.04.28 | ₩114,987 | ₩116,501 | ₩112,186 | ₩112,803 | -1.90% | 35.5만 |
|---|
| 2026.04.27 | ₩114,572 | ₩117,466 | ₩113,741 | ₩114,170 | -0.35% | 35.6만 |
|---|
| 2026.04.24 | ₩114,036 | ₩115,764 | ₩111,382 | ₩114,840 | +0.71% | 31만 |
|---|
| 2026.04.23 | ₩114,143 | ₩115,523 | ₩112,146 | ₩114,183 | +0.04% | 51.1만 |
|---|
| 2026.04.22 | ₩114,465 | ₩114,907 | ₩111,597 | ₩114,136 | -0.29% | 97.4만 |
|---|
| 2026.04.21 | ₩117,547 | ₩117,547 | ₩112,320 | ₩113,794 | -3.19% | 50.7만 |
|---|
| 2026.04.20 | ₩118,726 | ₩121,292 | ₩116,836 | ₩117,547 | -0.99% | 59.7만 |
|---|
| 2026.04.17 | ₩120,280 | ₩121,283 | ₩116,046 | ₩118,846 | -1.19% | 68.9만 |
|---|
| 2026.04.16 | ₩118,511 | ₩121,660 | ₩116,863 | ₩118,069 | -0.37% | 76.3만 |
|---|
| 2026.04.15 | ₩118,016 | ₩120,602 | ₩115,108 | ₩117,667 | -0.30% | 42.7만 |
|---|
| 2026.04.14 | ₩116,488 | ₩118,471 | ₩115,456 | ₩116,957 | +0.40% | 52.1만 |
|---|
| 2026.04.13 | ₩112,508 | ₩117,399 | ₩112,508 | ₩116,327 | +3.39% | 50.7만 |
|---|
| 2026.04.10 | ₩115,470 | ₩115,604 | ₩111,168 | ₩113,084 | -2.07% | 37.9만 |
|---|
| 2026.04.09 | ₩114,290 | ₩118,779 | ₩113,165 | ₩115,416 | +0.98% | 60.4만 |
|---|
| 2026.04.08 | ₩120,588 | ₩120,736 | ₩113,848 | ₩114,545 | -5.01% | 98.2만 |
|---|
| 2026.04.07 | ₩116,341 | ₩116,568 | ₩112,408 | ₩116,126 | -0.18% | 74.8만 |
|---|
| 2026.04.06 | ₩115,202 | ₩118,980 | ₩115,202 | ₩116,528 | +1.15% | 53.5만 |
|---|
| 2026.04.02 | ₩114,987 | ₩118,779 | ₩114,887 | ₩115,630 | +0.56% | 54.6만 |
|---|
| 2026.04.01 | ₩117,748 | ₩121,667 | ₩116,823 | ₩118,083 | +0.28% | 94.6만 |
|---|
| 2026.03.31 | ₩105,848 | ₩116,676 | ₩105,024 | ₩116,542 | +10.10% | 196.6만 |
|---|
| 2026.03.30 | ₩101,520 | ₩103,972 | ₩99,831 | ₩103,517 | +1.97% | 126만 |
|---|
| 2026.03.27 | ₩108,542 | ₩112,093 | ₩101,091 | ₩101,600 | -6.40% | 142.5만 |
|---|
| 2026.03.26 | ₩111,784 | ₩114,692 | ₩109,493 | ₩109,748 | -1.82% | 93.3만 |
|---|
| 2026.03.25 | ₩110,686 | ₩113,701 | ₩108,528 | ₩113,392 | +2.45% | 115.4만 |
|---|
| 2026.03.24 | ₩111,315 | ₩112,227 | ₩108,140 | ₩110,672 | -0.58% | 89.5만 |
|---|
| 2026.03.23 | ₩121,165 | ₩122,103 | ₩111,932 | ₩113,433 | -6.38% | 101.1만 |
|---|
| 2026.03.20 | ₩129,593 | ₩134,002 | ₩115,959 | ₩117,185 | -9.58% | 323.3만 |
|---|
| 2026.03.19 | ₩113,513 | ₩121,312 | ₩112,562 | ₩121,017 | +6.61% | 100.3만 |
|---|
| 2026.03.18 | ₩115,523 | ₩116,923 | ₩112,588 | ₩115,054 | -0.41% | 87.4만 |
|---|
| 2026.03.17 | ₩119,650 | ₩122,009 | ₩116,320 | ₩117,493 | -1.80% | 103만 |
|---|
| 2026.03.16 | ₩118,659 | ₩122,317 | ₩116,582 | ₩121,285 | +2.21% | 86.4만 |
|---|
| 2026.03.13 | ₩119,047 | ₩121,272 | ₩109,882 | ₩117,091 | -1.64% | 162.1만 |
|---|
| 2026.03.12 | ₩119,007 | ₩124,206 | ₩117,922 | ₩122,143 | +2.63% | 64만 |
|---|
| 2026.03.11 | ₩122,974 | ₩125,801 | ₩118,913 | ₩120,629 | -1.91% | 63.4만 |
|---|
| 2026.03.10 | ₩123,898 | ₩127,222 | ₩123,382 | ₩124,635 | +0.59% | 48.3만 |
|---|
| 2026.03.09 | ₩126,324 | ₩127,222 | ₩121,245 | ₩124,622 | -1.35% | 62만 |
|---|
| 2026.03.06 | ₩121,580 | ₩126,310 | ₩119,959 | ₩125,319 | +3.08% | 62.9만 |
|---|
| 2026.03.05 | ₩120,253 | ₩122,880 | ₩119,423 | ₩122,558 | +1.92% | 66.2만 |
|---|
| 2026.03.04 | ₩120,012 | ₩122,826 | ₩117,962 | ₩121,942 | +1.61% | 82.2만 |
|---|
| 2026.03.03 | ₩121,821 | ₩123,557 | ₩116,836 | ₩120,012 | -1.48% | 154.1만 |
|---|
| 2026.03.02 | ₩120,856 | ₩128,635 | ₩118,578 | ₩127,222 | +5.27% | 108.7만 |
|---|
| 2026.02.27 | ₩129,526 | ₩131,061 | ₩121,727 | ₩124,260 | -4.07% | 132.2만 |
|---|
| 2026.02.26 | ₩138,357 | ₩138,357 | ₩128,146 | ₩131,416 | -5.02% | 98.3만 |
|---|
| 2026.02.25 | ₩132,729 | ₩136,628 | ₩130,927 | ₩132,863 | +0.10% | 61.7만 |
|---|
| 2026.02.24 | ₩129,875 | ₩133,587 | ₩127,302 | ₩132,193 | +1.78% | 78.4만 |
|---|
| 2026.02.23 | ₩133,010 | ₩135,020 | ₩127,878 | ₩129,111 | -2.93% | 80.2만 |
|---|
| 2026.02.20 | ₩137,955 | ₩138,712 | ₩130,183 | ₩133,707 | -3.08% | 64.2만 |
|---|
| 2026.02.19 | ₩136,092 | ₩138,692 | ₩132,943 | ₩138,236 | +1.58% | 61.1만 |
|---|
| 2026.02.18 | ₩137,017 | ₩138,893 | ₩134,880 | ₩135,744 | -0.93% | 54.9만 |
|---|
| 2026.02.17 | ₩131,711 | ₩140,032 | ₩130,451 | ₩137,392 | +4.31% | 60.8만 |
|---|
| 2026.02.13 | ₩128,642 | ₩135,322 | ₩127,892 | ₩131,416 | +2.16% | 74.8만 |
|---|
| 2026.02.12 | ₩133,198 | ₩136,163 | ₩128,186 | ₩128,722 | -3.36% | 115.1만 |
|---|
| 2026.02.11 | ₩139,188 | ₩139,503 | ₩130,451 | ₩131,952 | -5.20% | 95.3만 |
|---|
| 2026.02.10 | ₩140,126 | ₩141,044 | ₩136,401 | ₩137,848 | -1.63% | 41.6만 |
|---|
| 2026.02.09 | ₩138,839 | ₩142,444 | ₩136,454 | ₩139,322 | +0.35% | 47.1만 |
|---|
| 2026.02.06 | ₩142,525 | ₩146,746 | ₩136,749 | ₩138,839 | -2.59% | 103.5만 |
|---|
| 2026.02.05 | ₩144,655 | ₩148,642 | ₩138,250 | ₩139,188 | -3.78% | 64만 |
|---|
| 2026.02.04 | ₩144,789 | ₩145,479 | ₩139,174 | ₩144,682 | -0.07% | 106.3만 |
|---|
| 2026.02.03 | ₩143,811 | ₩149,077 | ₩141,633 | ₩145,111 | +0.90% | 58.8만 |
|---|
| 2026.02.02 | ₩137,285 | ₩146,484 | ₩136,662 | ₩146,049 | +6.38% | 63.5만 |
|---|
| 2026.01.30 | ₩137,767 | ₩139,978 | ₩134,793 | ₩137,379 | -0.28% | 66.7만 |
|---|
| 2026.01.29 | ₩138,250 | ₩140,702 | ₩135,704 | ₩138,960 | +0.51% | 25.5만 |
|---|
| 2026.01.28 | ₩140,917 | ₩141,975 | ₩135,623 | ₩137,580 | -2.37% | 42.6만 |
|---|
| 2026.01.27 | ₩138,303 | ₩141,587 | ₩138,190 | ₩141,412 | +2.25% | 46.3만 |
|---|
| 2026.01.26 | ₩136,923 | ₩141,453 | ₩136,401 | ₩138,545 | +1.18% | 56.3만 |
|---|
| 2026.01.23 | ₩144,280 | ₩145,071 | ₩136,240 | ₩137,848 | -4.46% | 47.6만 |
|---|
| 2026.01.22 | ₩140,193 | ₩146,089 | ₩135,965 | ₩145,205 | +3.57% | 55.7만 |
|---|
| 2026.01.21 | ₩136,387 | ₩142,176 | ₩136,387 | ₩141,975 | +4.10% | 49.6만 |
|---|
| 2026.01.20 | ₩136,146 | ₩138,645 | ₩132,796 | ₩137,473 | +0.97% | 93.3만 |
|---|
| 2026.01.16 | ₩141,975 | ₩142,277 | ₩136,012 | ₩136,186 | -4.08% | 50.8만 |
|---|
| 2026.01.15 | ₩152,762 | ₩152,762 | ₩141,466 | ₩142,123 | -6.96% | 68.6만 |
|---|
| 2026.01.14 | ₩144,052 | ₩152,132 | ₩142,149 | ₩151,878 | +5.43% | 49.5만 |
|---|
| 2026.01.13 | ₩139,362 | ₩145,700 | ₩139,221 | ₩144,454 | +3.65% | 45.2만 |
|---|
| 2026.01.12 | ₩135,154 | ₩141,359 | ₩133,426 | ₩140,555 | +4.00% | 50.2만 |
|---|
| 2026.01.09 | ₩130,518 | ₩138,344 | ₩129,580 | ₩135,369 | +3.72% | 81.3만 |
|---|
| 2026.01.08 | ₩134,002 | ₩134,618 | ₩128,910 | ₩130,598 | -2.54% | 59.4만 |
|---|
| 2026.01.07 | ₩132,783 | ₩138,290 | ₩131,322 | ₩136,133 | +2.52% | 74.1만 |
|---|
| 2026.01.06 | ₩135,677 | ₩136,012 | ₩130,491 | ₩133,225 | -1.81% | 74.8만 |
|---|
| 2026.01.05 | ₩139,885 | ₩140,313 | ₩133,278 | ₩136,494 | -2.42% | 102.5만 |
|---|
| 2026.01.02 | ₩142,283 | ₩144,943 | ₩138,806 | ₩140,716 | -1.10% | 39.3만 |
|---|
| 2025.12.31 | ₩142,618 | ₩145,097 | ₩142,618 | ₩143,436 | +0.57% | 50.7만 |
|---|
| 2025.12.30 | ₩150,042 | ₩153,010 | ₩142,042 | ₩143,061 | -4.65% | 90.1만 |
|---|
| 2025.12.29 | ₩147,148 | ₩151,074 | ₩144,568 | ₩150,819 | +2.50% | 58.1만 |
|---|
| 2025.12.26 | ₩150,350 | ₩150,632 | ₩146,987 | ₩147,402 | -1.96% | 46만 |
|---|
| 2025.12.24 | ₩149,707 | ₩151,302 | ₩148,756 | ₩150,444 | +0.49% | 22.8만 |
|---|
| 2025.12.23 | ₩151,838 | ₩154,156 | ₩148,648 | ₩150,551 | -0.85% | 78.5만 |
|---|
| 2025.12.22 | ₩149,653 | ₩153,915 | ₩147,804 | ₩151,261 | +1.07% | 54.3만 |
|---|
| 2025.12.19 | ₩150,752 | ₩154,102 | ₩148,119 | ₩150,270 | -0.32% | 141.6만 |
|---|
| 2025.12.18 | ₩150,457 | ₩151,516 | ₩147,804 | ₩149,720 | -0.49% | 100.9만 |
|---|
| 2025.12.17 | ₩151,677 | ₩154,169 | ₩147,389 | ₩149,895 | -1.18% | 101.4만 |
|---|
| 2025.12.16 | ₩149,292 | ₩153,384 | ₩149,238 | ₩150,685 | +0.93% | 110.6만 |
|---|
| 2025.12.15 | ₩150,645 | ₩155,898 | ₩149,265 | ₩150,779 | +0.09% | 143만 |
|---|
| 2025.12.12 | ₩160,240 | ₩160,240 | ₩146,853 | ₩152,173 | -5.03% | 174.3만 |
|---|
| 2025.12.11 | ₩152,400 | ₩163,750 | ₩148,742 | ₩157,613 | +3.42% | 342만 |
|---|
| 2025.12.10 | ₩135,543 | ₩142,002 | ₩133,948 | ₩140,394 | +3.58% | 82만 |
|---|
| 2025.12.09 | ₩140,139 | ₩141,667 | ₩134,498 | ₩134,953 | -3.70% | 67.9만 |
|---|
| 2025.12.08 | ₩142,672 | ₩142,672 | ₩139,469 | ₩140,943 | -1.21% | 42.5만 |
|---|
| 2025.12.05 | ₩141,640 | ₩143,054 | ₩138,813 | ₩140,166 | -1.04% | 54만 |
|---|
| 2025.12.04 | ₩140,206 | ₩144,146 | ₩137,700 | ₩141,640 | +1.02% | 57.6만 |
|---|
| 2025.12.03 | ₩136,280 | ₩141,721 | ₩135,637 | ₩140,206 | +2.88% | 132.6만 |
|---|
| 2025.12.02 | ₩140,756 | ₩142,123 | ₩135,342 | ₩135,865 | -3.47% | 66.3만 |
|---|
| 2025.12.01 | ₩146,183 | ₩147,389 | ₩140,488 | ₩140,756 | -3.71% | 88.5만 |
|---|
| 2025.11.28 | ₩144,401 | ₩147,402 | ₩144,066 | ₩146,183 | +1.23% | 44.4만 |
|---|
| 2025.11.26 | ₩145,754 | ₩147,047 | ₩139,925 | ₩143,945 | -1.24% | 60.8만 |
|---|
| 2025.11.25 | ₩145,955 | ₩147,241 | ₩142,967 | ₩145,727 | -0.16% | 61.4만 |
|---|
| 2025.11.24 | ₩136,347 | ₩143,382 | ₩136,347 | ₩142,819 | +4.75% | 92만 |
|---|
| 2025.11.21 | ₩135,168 | ₩139,074 | ₩132,019 | ₩136,334 | +0.86% | 46.8만 |
|---|
| 2025.11.20 | ₩139,925 | ₩146,049 | ₩134,565 | ₩134,886 | -3.60% | 63.7만 |
|---|
| 2025.11.19 | ₩134,082 | ₩140,608 | ₩134,082 | ₩138,223 | +3.09% | 79.7만 |
|---|
| 2025.11.18 | ₩134,096 | ₩137,493 | ₩133,252 | ₩134,685 | +0.44% | 77.7만 |
|---|
| 2025.11.17 | ₩133,801 | ₩136,655 | ₩133,426 | ₩134,927 | +0.84% | 64.3만 |
|---|
| 2025.11.14 | ₩127,918 | ₩136,850 | ₩127,918 | ₩133,211 | +4.14% | 76.8만 |
|---|
| 2025.11.13 | ₩130,598 | ₩131,523 | ₩128,213 | ₩128,495 | -1.61% | 86.2만 |
|---|
| 2025.11.12 | ₩133,587 | ₩137,620 | ₩131,014 | ₩131,215 | -1.78% | 67.4만 |
|---|
| 2025.11.11 | ₩131,644 | ₩134,096 | ₩130,605 | ₩133,814 | +1.65% | 38.8만 |
|---|
| 2025.11.10 | ₩134,002 | ₩136,046 | ₩128,776 | ₩130,826 | -2.37% | 55.1만 |
|---|
| 2025.11.07 | ₩129,379 | ₩136,950 | ₩127,664 | ₩134,404 | +3.88% | 115.9만 |
|---|
| 2025.11.06 | ₩131,898 | ₩133,881 | ₩130,558 | ₩131,979 | +0.06% | 47.4만 |
|---|
| 2025.11.05 | ₩137,794 | ₩139,603 | ₩129,995 | ₩133,292 | -3.27% | 111.2만 |
|---|
| 2025.11.04 | ₩137,298 | ₩150,967 | ₩136,816 | ₩140,689 | +2.47% | 123.7만 |
|---|
| 2025.11.03 | ₩151,101 | ₩153,024 | ₩147,375 | ₩152,414 | +0.87% | 72.9만 |
|---|
| 2025.10.31 | ₩148,434 | ₩153,285 | ₩145,473 | ₩152,441 | +2.70% | 83.3만 |
|---|
| 2025.10.30 | ₩151,864 | ₩155,442 | ₩148,005 | ₩149,828 | -1.34% | 76.2만 |
|---|
| 2025.10.29 | ₩150,873 | ₩153,553 | ₩148,635 | ₩152,615 | +1.15% | 57.4만 |
|---|
| 2025.10.28 | ₩147,992 | ₩154,263 | ₩147,737 | ₩152,039 | +2.73% | 73.1만 |
|---|
| 2025.10.27 | ₩147,818 | ₩149,600 | ₩146,156 | ₩149,479 | +1.12% | 37.6만 |
|---|
| 2025.10.24 | ₩146,545 | ₩148,354 | ₩144,872 | ₩148,032 | +1.01% | 35.6만 |
|---|
| 2025.10.23 | ₩145,848 | ₩148,782 | ₩143,811 | ₩146,223 | +0.26% | 38.5만 |
|---|
| 2025.10.22 | ₩144,307 | ₩147,060 | ₩141,640 | ₩146,290 | +1.37% | 45.9만 |
|---|
| 2025.10.21 | ₩150,498 | ₩151,516 | ₩141,238 | ₩143,583 | -4.59% | 66만 |
|---|
| 2025.10.20 | ₩148,997 | ₩152,173 | ₩144,749 | ₩150,605 | +1.08% | 46.5만 |
|---|
| 2025.10.17 | ₩147,375 | ₩149,707 | ₩143,878 | ₩147,777 | +0.27% | 39.2만 |
|---|
| 2025.10.16 | ₩148,742 | ₩152,642 | ₩146,076 | ₩148,983 | +0.16% | 87.5만 |
|---|
| 2025.10.15 | ₩140,970 | ₩147,027 | ₩140,260 | ₩146,531 | +3.94% | 68.7만 |
|---|
| 2025.10.14 | ₩134,618 | ₩143,168 | ₩134,190 | ₩140,970 | +4.72% | 72.2만 |
|---|
| 2025.10.13 | ₩133,922 | ₩136,910 | ₩133,613 | ₩135,034 | +0.83% | 64.2만 |
|---|
| 2025.10.10 | ₩133,707 | ₩137,915 | ₩131,282 | ₩135,101 | +1.04% | 49.3만 |
|---|