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 | ₩120,269 | ₩125,205 | ₩119,920 | ₩121,758 | +1.24% | 141.1만 |
| 2026.10.08 | ₩119,437 | ₩121,972 | ₩116,701 | ₩120,229 | +0.66% | 100.9만 |
| 2026.10.07 | ₩121,744 | ₩122,549 | ₩118,338 | ₩118,633 | -2.56% | 93.9만 |
| 2026.10.06 | ₩124,132 | ₩126,707 | ₩120,805 | ₩121,744 | -1.92% | 99.3만 |
| 2026.10.05 | ₩126,009 | ₩126,624 | ₩120,081 | ₩123,998 | -1.60% | 102.7만 |
| 2026.10.02 | ₩127,378 | ₩127,840 | ₩124,279 | ₩124,507 | -2.25% | 50.4만 |
| 2026.10.01 | ₩127,874 | ₩129,403 | ₩124,735 | ₩125,285 | -2.02% | 85.1만 |
| 2026.09.30 | ₩129,658 | ₩130,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,706 |
| -1.51% |
| 73.7만 |
| 2026.09.29 | ₩131,334 | ₩132,662 | ₩126,761 | ₩128,370 | -2.26% | 81.1만 |
|---|
| 2026.09.28 | ₩131,455 | ₩132,984 | ₩127,780 | ₩132,193 | +0.56% | 89.7만 |
|---|
| 2026.09.25 | ₩131,991 | ₩133,380 | ₩129,228 | ₩132,327 | +0.25% | 86.4만 |
|---|
| 2026.09.24 | ₩131,079 | ₩133,152 | ₩127,927 | ₩131,857 | +0.59% | 73.1만 |
|---|
| 2026.09.23 | ₩133,145 | ₩134,151 | ₩129,389 | ₩131,763 | -1.04% | 69.6만 |
|---|
| 2026.09.22 | ₩134,714 | ₩136,605 | ₩132,367 | ₩133,145 | -1.16% | 50만 |
|---|
| 2026.09.21 | ₩132,072 | ₩135,143 | ₩130,825 | ₩132,555 | +0.37% | 61.4만 |
|---|
| 2026.09.18 | ₩133,266 | ₩133,266 | ₩129,939 | ₩131,053 | -1.66% | 112.5만 |
|---|
| 2026.09.17 | ₩135,693 | ₩136,806 | ₩132,515 | ₩132,810 | -2.13% | 61.8만 |
|---|
| 2026.09.16 | ₩131,026 | ₩135,264 | ₩130,181 | ₩131,455 | +0.33% | 92.1만 |
|---|
| 2026.09.15 | ₩136,350 | ₩136,350 | ₩128,947 | ₩129,792 | -4.81% | 91.4만 |
|---|
| 2026.09.14 | ₩141,192 | ₩142,078 | ₩135,586 | ₩137,397 | -2.69% | 79만 |
|---|
| 2026.09.11 | ₩138,094 | ₩142,936 | ₩137,135 | ₩140,441 | +1.70% | 57.4만 |
|---|
| 2026.09.10 | ₩133,963 | ₩138,000 | ₩133,963 | ₩137,075 | +2.32% | 42.3만 |
|---|
| 2026.09.09 | ₩134,432 | ₩136,498 | ₩133,900 | ₩135,546 | +0.83% | 47.9만 |
|---|
| 2026.09.08 | ₩134,902 | ₩138,564 | ₩133,333 | ₩136,538 | +1.21% | 51.3만 |
|---|
| 2026.09.04 | ₩138,859 | ₩141,782 | ₩135,801 | ₩137,799 | -0.76% | 46.7만 |
|---|
| 2026.09.03 | ₩142,279 | ₩142,279 | ₩139,359 | ₩140,683 | -1.12% | 27만 |
|---|
| 2026.09.02 | ₩141,501 | ₩145,618 | ₩139,422 | ₩141,394 | -0.08% | 45.6만 |
|---|
| 2026.09.01 | ₩141,890 | ₩145,431 | ₩139,610 | ₩140,481 | -0.99% | 33.2만 |
|---|
| 2026.08.31 | ₩142,185 | ₩145,987 | ₩139,462 | ₩142,346 | +0.11% | 77.5만 |
|---|
| 2026.08.28 | ₩147,818 | ₩153,907 | ₩143,633 | ₩143,741 | -2.76% | 44.1만 |
|---|
| 2026.08.27 | ₩149,159 | ₩152,861 | ₩147,577 | ₩150,930 | +1.19% | 31.1만 |
|---|
| 2026.08.26 | ₩151,842 | ₩153,907 | ₩149,347 | ₩150,045 | -1.18% | 35.9만 |
|---|
| 2026.08.25 | ₩151,198 | ₩152,995 | ₩149,937 | ₩152,030 | +0.55% | 35.3만 |
|---|
| 2026.08.24 | ₩150,608 | ₩152,365 | ₩147,389 | ₩149,468 | -0.76% | 40.1만 |
|---|
| 2026.08.21 | ₩146,705 | ₩151,010 | ₩142,949 | ₩147,536 | +0.57% | 52.3만 |
|---|
| 2026.08.20 | ₩153,585 | ₩153,713 | ₩145,829 | ₩146,088 | -4.88% | 56.9만 |
|---|
| 2026.08.19 | ₩158,682 | ₩158,682 | ₩154,591 | ₩155,222 | -2.18% | 67만 |
|---|
| 2026.08.18 | ₩154,578 | ₩157,140 | ₩153,337 | ₩154,578 | 0.00% | 44.7만 |
|---|
| 2026.08.17 | ₩154,779 | ₩157,167 | ₩153,492 | ₩154,833 | +0.03% | 41.2만 |
|---|
| 2026.08.14 | ₩154,538 | ₩157,373 | ₩152,445 | ₩154,886 | +0.23% | 33.5만 |
|---|
| 2026.08.13 | ₩158,508 | ₩160,613 | ₩152,901 | ₩155,611 | -1.83% | 76만 |
|---|
| 2026.08.12 | ₩149,656 | ₩158,937 | ₩149,441 | ₩157,730 | +5.40% | 57.4만 |
|---|
| 2026.08.11 | ₩151,788 | ₩157,576 | ₩150,903 | ₩151,352 | -0.29% | 72.9만 |
|---|
| 2026.08.10 | ₩155,007 | ₩156,778 | ₩152,463 | ₩154,886 | -0.08% | 73.9만 |
|---|
| 2026.08.07 | ₩151,788 | ₩155,825 | ₩149,803 | ₩155,088 | +2.17% | 67.3만 |
|---|
| 2026.08.06 | ₩147,577 | ₩150,621 | ₩145,511 | ₩150,353 | +1.88% | 94.4만 |
|---|
| 2026.08.05 | ₩148,650 | ₩149,012 | ₩141,005 | ₩148,489 | -0.11% | 108.7만 |
|---|
| 2026.08.04 | ₩135,036 | ₩145,726 | ₩130,858 | ₩141,876 | +5.07% | 164.4만 |
|---|
| 2026.08.03 | ₩134,654 | ₩138,805 | ₩131,428 | ₩137,853 | +2.38% | 96.4만 |
|---|
| 2026.07.31 | ₩141,823 | ₩143,338 | ₩132,025 | ₩133,118 | -6.14% | 47.2만 |
|---|
| 2026.07.30 | ₩141,474 | ₩143,379 | ₩137,584 | ₩141,823 | +0.25% | 53.5만 |
|---|
| 2026.07.29 | ₩144,344 | ₩145,390 | ₩141,984 | ₩142,882 | -1.01% | 50.2만 |
|---|
| 2026.07.28 | ₩143,687 | ₩148,864 | ₩142,198 | ₩144,908 | +0.85% | 114.7만 |
|---|
| 2026.07.27 | ₩140,347 | ₩146,906 | ₩137,812 | ₩142,346 | +1.42% | 72.8만 |
|---|
| 2026.07.24 | ₩139,382 | ₩140,656 | ₩136,122 | ₩136,941 | -1.75% | 46.7만 |
|---|
| 2026.07.23 | ₩136,324 | ₩138,577 | ₩135,519 | ₩137,692 | +1.00% | 47.1만 |
|---|
| 2026.07.22 | ₩141,943 | ₩142,071 | ₩138,362 | ₩139,449 | -1.76% | 41.4만 |
|---|
| 2026.07.21 | ₩139,730 | ₩143,747 | ₩139,730 | ₩142,976 | +2.32% | 52.1만 |
|---|
| 2026.07.20 | ₩142,882 | ₩144,116 | ₩140,253 | ₩140,294 | -1.81% | 46.7만 |
|---|
| 2026.07.17 | ₩140,723 | ₩145,390 | ₩139,757 | ₩142,976 | +1.60% | 77.3만 |
|---|
| 2026.07.16 | ₩146,115 | ₩147,322 | ₩140,107 | ₩142,292 | -2.62% | 61.6만 |
|---|
| 2026.07.15 | ₩146,249 | ₩148,462 | ₩143,664 | ₩147,121 | +0.60% | 40.4만 |
|---|
| 2026.07.14 | ₩145,685 | ₩147,845 | ₩142,306 | ₩147,483 | +1.23% | 75.7만 |
|---|
| 2026.07.13 | ₩143,231 | ₩144,411 | ₩140,225 | ₩144,170 | +0.66% | 42.1만 |
|---|
| 2026.07.10 | ₩154,122 | ₩154,176 | ₩145,149 | ₩145,390 | -5.67% | 50.6만 |
|---|
| 2026.07.09 | ₩153,948 | ₩155,477 | ₩151,211 | ₩154,886 | +0.61% | 58.6만 |
|---|
| 2026.07.08 | ₩151,225 | ₩153,800 | ₩149,186 | ₩153,478 | +1.49% | 76.3만 |
|---|
| 2026.07.07 | ₩151,560 | ₩154,725 | ₩148,643 | ₩153,518 | +1.29% | 99.9만 |
|---|
| 2026.07.06 | ₩152,231 | ₩154,243 | ₩147,603 | ₩149,790 | -1.60% | 67.3만 |
|---|
| 2026.07.02 | ₩148,596 | ₩153,237 | ₩147,235 | ₩153,129 | +3.05% | 95.5만 |
|---|
| 2026.07.01 | ₩148,972 | ₩153,686 | ₩147,550 | ₩148,086 | -0.59% | 99.9만 |
|---|
| 2026.06.30 | ₩147,912 | ₩151,869 | ₩146,182 | ₩148,918 | +0.68% | 99.1만 |
|---|
| 2026.06.29 | ₩144,116 | ₩147,979 | ₩141,528 | ₩147,590 | +2.41% | 82.8만 |
|---|
| 2026.06.26 | ₩145,203 | ₩148,998 | ₩142,701 | ₩147,322 | +1.46% | 266.4만 |
|---|
| 2026.06.25 | ₩143,768 | ₩149,830 | ₩142,198 | ₩145,203 | +1.00% | 69.1만 |
|---|
| 2026.06.24 | ₩144,264 | ₩149,045 | ₩143,003 | ₩144,250 | -0.01% | 126.3만 |
|---|
| 2026.06.23 | ₩135,465 | ₩143,513 | ₩133,440 | ₩142,426 | +5.14% | 128.9만 |
|---|
| 2026.06.22 | ₩131,173 | ₩136,994 | ₩130,690 | ₩135,988 | +3.67% | 132만 |
|---|
| 2026.06.18 | ₩130,851 | ₩134,057 | ₩128,723 | ₩129,819 | -0.79% | 155.9만 |
|---|
| 2026.06.17 | ₩120,470 | ₩128,907 | ₩120,470 | ₩128,531 | +6.69% | 174.1만 |
|---|
| 2026.06.16 | ₩121,972 | ₩123,340 | ₩118,737 | ₩120,336 | -1.34% | 61만 |
|---|
| 2026.06.15 | ₩125,735 | ₩131,938 | ₩119,411 | ₩120,309 | -4.31% | 226만 |
|---|
| 2026.06.12 | ₩117,560 | ₩120,926 | ₩117,560 | ₩118,539 | +0.83% | 55.4만 |
|---|
| 2026.06.11 | ₩114,824 | ₩119,478 | ₩113,871 | ₩117,573 | +2.39% | 68.4만 |
|---|
| 2026.06.10 | ₩117,868 | ₩123,864 | ₩114,770 | ₩114,958 | -2.47% | 85.2만 |
|---|
| 2026.06.09 | ₩117,560 | ₩120,899 | ₩113,643 | ₩117,841 | +0.24% | 62.6만 |
|---|
| 2026.06.08 | ₩116,809 | ₩116,823 | ₩113,844 | ₩115,246 | -1.34% | 48.9만 |
|---|
| 2026.06.05 | ₩117,680 | ₩119,806 | ₩114,596 | ₩115,883 | -1.53% | 44.6만 |
|---|
| 2026.06.04 | ₩114,488 | ₩119,545 | ₩114,072 | ₩117,506 | +2.64% | 39.3만 |
|---|
| 2026.06.03 | ₩113,053 | ₩115,266 | ₩112,503 | ₩113,616 | +0.50% | 41.6만 |
|---|
| 2026.06.02 | ₩115,266 | ₩116,205 | ₩111,175 | ₩113,134 | -1.85% | 53.6만 |
|---|
| 2026.06.01 | ₩117,922 | ₩119,437 | ₩115,347 | ₩117,855 | -0.06% | 46.8만 |
|---|
| 2026.05.29 | ₩124,910 | ₩125,406 | ₩118,002 | ₩118,458 | -5.16% | 75.8만 |
|---|
| 2026.05.28 | ₩122,723 | ₩125,151 | ₩121,302 | ₩124,708 | +1.62% | 54.9만 |
|---|
| 2026.05.27 | ₩120,336 | ₩123,837 | ₩119,938 | ₩122,616 | +1.89% | 49.6만 |
|---|
| 2026.05.26 | ₩119,089 | ₩121,751 | ₩117,815 | ₩120,470 | +1.16% | 32.3만 |
|---|
| 2026.05.22 | ₩120,256 | ₩121,919 | ₩117,694 | ₩117,815 | -2.03% | 47.9만 |
|---|
| 2026.05.21 | ₩120,081 | ₩123,568 | ₩119,267 | ₩120,966 | +0.74% | 54만 |
|---|
| 2026.05.20 | ₩117,694 | ₩121,624 | ₩116,943 | ₩121,570 | +3.29% | 49.7만 |
|---|
| 2026.05.19 | ₩115,856 | ₩118,700 | ₩113,871 | ₩116,970 | +0.96% | 52.8만 |
|---|
| 2026.05.18 | ₩122,321 | ₩122,925 | ₩115,467 | ₩116,473 | -4.78% | 69.5만 |
|---|
| 2026.05.15 | ₩123,676 | ₩124,259 | ₩120,363 | ₩121,409 | -1.83% | 57.7만 |
|---|
| 2026.05.14 | ₩127,243 | ₩129,617 | ₩124,735 | ₩125,580 | -1.31% | 84.3만 |
|---|
| 2026.05.13 | ₩121,798 | ₩130,664 | ₩121,798 | ₩125,701 | +3.20% | 116.6만 |
|---|
| 2026.05.12 | ₩118,391 | ₩122,723 | ₩117,519 | ₩122,469 | +3.44% | 65.5만 |
|---|
| 2026.05.11 | ₩125,567 | ₩128,759 | ₩116,366 | ₩117,211 | -6.65% | 119.9만 |
|---|
| 2026.05.08 | ₩128,477 | ₩129,776 | ₩125,057 | ₩126,305 | -1.69% | 88.3만 |
|---|
| 2026.05.07 | ₩129,577 | ₩130,704 | ₩126,130 | ₩129,068 | -0.39% | 81.8만 |
|---|
| 2026.05.06 | ₩124,816 | ₩130,073 | ₩122,120 | ₩129,577 | +3.81% | 124.5만 |
|---|
| 2026.05.05 | ₩125,942 | ₩132,783 | ₩120,712 | ₩123,810 | -1.69% | 189.9만 |
|---|
| 2026.05.04 | ₩109,298 | ₩117,345 | ₩108,761 | ₩114,783 | +5.02% | 128.3만 |
|---|
| 2026.05.01 | ₩109,834 | ₩112,128 | ₩106,494 | ₩109,727 | -0.10% | 61.7만 |
|---|
| 2026.04.30 | ₩110,035 | ₩112,664 | ₩108,962 | ₩109,123 | -0.83% | 52.9만 |
|---|
| 2026.04.29 | ₩111,095 | ₩111,571 | ₩107,380 | ₩110,143 | -0.86% | 58.1만 |
|---|
| 2026.04.28 | ₩115,092 | ₩116,607 | ₩112,289 | ₩112,906 | -1.90% | 35.5만 |
|---|
| 2026.04.27 | ₩114,676 | ₩117,573 | ₩113,844 | ₩114,274 | -0.35% | 35.6만 |
|---|
| 2026.04.24 | ₩114,140 | ₩115,870 | ₩111,484 | ₩114,944 | +0.71% | 31만 |
|---|
| 2026.04.23 | ₩114,247 | ₩115,628 | ₩112,248 | ₩114,287 | +0.04% | 51.1만 |
|---|
| 2026.04.22 | ₩114,569 | ₩115,011 | ₩111,698 | ₩114,240 | -0.29% | 97.4만 |
|---|
| 2026.04.21 | ₩117,654 | ₩117,654 | ₩112,423 | ₩113,898 | -3.19% | 50.7만 |
|---|
| 2026.04.20 | ₩118,834 | ₩121,402 | ₩116,943 | ₩117,654 | -0.99% | 59.7만 |
|---|
| 2026.04.17 | ₩120,390 | ₩121,393 | ₩116,151 | ₩118,955 | -1.19% | 68.9만 |
|---|
| 2026.04.16 | ₩118,619 | ₩121,771 | ₩116,970 | ₩118,177 | -0.37% | 76.3만 |
|---|
| 2026.04.15 | ₩118,123 | ₩120,712 | ₩115,213 | ₩117,774 | -0.30% | 42.7만 |
|---|
| 2026.04.14 | ₩116,594 | ₩118,579 | ₩115,561 | ₩117,063 | +0.40% | 52.1만 |
|---|
| 2026.04.13 | ₩112,611 | ₩117,506 | ₩112,611 | ₩116,433 | +3.39% | 50.7만 |
|---|
| 2026.04.10 | ₩115,575 | ₩115,709 | ₩111,269 | ₩113,187 | -2.07% | 37.9만 |
|---|
| 2026.04.09 | ₩114,394 | ₩118,888 | ₩113,268 | ₩115,521 | +0.98% | 60.4만 |
|---|
| 2026.04.08 | ₩120,698 | ₩120,846 | ₩113,952 | ₩114,649 | -5.01% | 98.2만 |
|---|
| 2026.04.07 | ₩116,446 | ₩116,674 | ₩112,510 | ₩116,232 | -0.18% | 74.8만 |
|---|
| 2026.04.06 | ₩115,306 | ₩119,089 | ₩115,306 | ₩116,634 | +1.15% | 53.5만 |
|---|
| 2026.04.02 | ₩115,092 | ₩118,888 | ₩114,991 | ₩115,736 | +0.56% | 54.6만 |
|---|
| 2026.04.01 | ₩117,855 | ₩121,778 | ₩116,929 | ₩118,190 | +0.28% | 94.6만 |
|---|
| 2026.03.31 | ₩105,945 | ₩116,782 | ₩105,120 | ₩116,648 | +10.10% | 196.6만 |
|---|
| 2026.03.30 | ₩101,612 | ₩104,067 | ₩99,922 | ₩103,611 | +1.97% | 126만 |
|---|
| 2026.03.27 | ₩108,640 | ₩112,195 | ₩101,183 | ₩101,693 | -6.40% | 142.5만 |
|---|
| 2026.03.26 | ₩111,886 | ₩114,797 | ₩109,593 | ₩109,848 | -1.82% | 93.3만 |
|---|
| 2026.03.25 | ₩110,786 | ₩113,804 | ₩108,627 | ₩113,496 | +2.45% | 115.4만 |
|---|
| 2026.03.24 | ₩111,417 | ₩112,329 | ₩108,238 | ₩110,773 | -0.58% | 89.5만 |
|---|
| 2026.03.23 | ₩121,275 | ₩122,214 | ₩112,034 | ₩113,536 | -6.38% | 101.1만 |
|---|
| 2026.03.20 | ₩129,711 | ₩134,124 | ₩116,064 | ₩117,291 | -9.58% | 323.3만 |
|---|
| 2026.03.19 | ₩113,616 | ₩121,422 | ₩112,664 | ₩121,127 | +6.61% | 100.3만 |
|---|
| 2026.03.18 | ₩115,628 | ₩117,030 | ₩112,691 | ₩115,159 | -0.41% | 87.4만 |
|---|
| 2026.03.17 | ₩119,759 | ₩122,120 | ₩116,426 | ₩117,600 | -1.80% | 103만 |
|---|
| 2026.03.16 | ₩118,767 | ₩122,428 | ₩116,688 | ₩121,396 | +2.21% | 86.4만 |
|---|
| 2026.03.13 | ₩119,156 | ₩121,382 | ₩109,982 | ₩117,198 | -1.64% | 162.1만 |
|---|
| 2026.03.12 | ₩119,116 | ₩124,320 | ₩118,029 | ₩122,254 | +2.63% | 64만 |
|---|
| 2026.03.11 | ₩123,086 | ₩125,916 | ₩119,022 | ₩120,738 | -1.91% | 63.4만 |
|---|
| 2026.03.10 | ₩124,011 | ₩127,337 | ₩123,495 | ₩124,749 | +0.59% | 48.3만 |
|---|
| 2026.03.09 | ₩126,439 | ₩127,337 | ₩121,355 | ₩124,735 | -1.35% | 62만 |
|---|
| 2026.03.06 | ₩121,691 | ₩126,425 | ₩120,068 | ₩125,433 | +3.08% | 62.9만 |
|---|
| 2026.03.05 | ₩120,363 | ₩122,992 | ₩119,531 | ₩122,670 | +1.92% | 66.2만 |
|---|
| 2026.03.04 | ₩120,121 | ₩122,938 | ₩118,069 | ₩122,053 | +1.61% | 82.2만 |
|---|
| 2026.03.03 | ₩121,932 | ₩123,669 | ₩116,943 | ₩120,121 | -1.48% | 154.1만 |
|---|
| 2026.03.02 | ₩120,966 | ₩128,752 | ₩118,686 | ₩127,337 | +5.27% | 108.7만 |
|---|
| 2026.02.27 | ₩129,644 | ₩131,180 | ₩121,838 | ₩124,373 | -4.07% | 132.2만 |
|---|
| 2026.02.26 | ₩138,483 | ₩138,483 | ₩128,263 | ₩131,535 | -5.02% | 98.3만 |
|---|
| 2026.02.25 | ₩132,850 | ₩136,753 | ₩131,046 | ₩132,984 | +0.10% | 61.7만 |
|---|
| 2026.02.24 | ₩129,993 | ₩133,708 | ₩127,418 | ₩132,313 | +1.78% | 78.4만 |
|---|
| 2026.02.23 | ₩133,131 | ₩135,143 | ₩127,995 | ₩129,228 | -2.93% | 80.2만 |
|---|
| 2026.02.20 | ₩138,081 | ₩138,838 | ₩130,301 | ₩133,829 | -3.08% | 64.2만 |
|---|
| 2026.02.19 | ₩136,216 | ₩138,818 | ₩133,064 | ₩138,362 | +1.58% | 61.1만 |
|---|
| 2026.02.18 | ₩137,142 | ₩139,020 | ₩135,003 | ₩135,868 | -0.93% | 54.9만 |
|---|
| 2026.02.17 | ₩131,830 | ₩140,160 | ₩130,570 | ₩137,517 | +4.31% | 60.8만 |
|---|
| 2026.02.13 | ₩128,759 | ₩135,445 | ₩128,008 | ₩131,535 | +2.16% | 74.8만 |
|---|
| 2026.02.12 | ₩133,319 | ₩136,287 | ₩128,303 | ₩128,840 | -3.36% | 115.1만 |
|---|
| 2026.02.11 | ₩139,315 | ₩139,630 | ₩130,570 | ₩132,072 | -5.20% | 95.3만 |
|---|
| 2026.02.10 | ₩140,253 | ₩141,172 | ₩136,525 | ₩137,973 | -1.63% | 41.6만 |
|---|
| 2026.02.09 | ₩138,966 | ₩142,574 | ₩136,578 | ₩139,449 | +0.35% | 47.1만 |
|---|
| 2026.02.06 | ₩142,654 | ₩146,879 | ₩136,874 | ₩138,966 | -2.59% | 103.5만 |
|---|
| 2026.02.05 | ₩144,787 | ₩148,777 | ₩138,376 | ₩139,315 | -3.78% | 64만 |
|---|
| 2026.02.04 | ₩144,921 | ₩145,612 | ₩139,301 | ₩144,814 | -0.07% | 106.3만 |
|---|
| 2026.02.03 | ₩143,942 | ₩149,213 | ₩141,762 | ₩145,243 | +0.90% | 58.8만 |
|---|
| 2026.02.02 | ₩137,410 | ₩146,618 | ₩136,786 | ₩146,182 | +6.38% | 63.5만 |
|---|
| 2026.01.30 | ₩137,893 | ₩140,106 | ₩134,915 | ₩137,504 | -0.28% | 66.7만 |
|---|
| 2026.01.29 | ₩138,376 | ₩140,830 | ₩135,827 | ₩139,087 | +0.51% | 25.5만 |
|---|
| 2026.01.28 | ₩141,045 | ₩142,104 | ₩135,747 | ₩137,705 | -2.37% | 42.6만 |
|---|
| 2026.01.27 | ₩138,429 | ₩141,715 | ₩138,315 | ₩141,541 | +2.25% | 46.3만 |
|---|
| 2026.01.26 | ₩137,048 | ₩141,581 | ₩136,525 | ₩138,671 | +1.18% | 56.3만 |
|---|
| 2026.01.23 | ₩144,411 | ₩145,203 | ₩136,364 | ₩137,973 | -4.46% | 47.6만 |
|---|
| 2026.01.22 | ₩140,321 | ₩146,222 | ₩136,089 | ₩145,337 | +3.57% | 55.7만 |
|---|
| 2026.01.21 | ₩136,511 | ₩142,306 | ₩136,511 | ₩142,104 | +4.10% | 49.6만 |
|---|
| 2026.01.20 | ₩136,270 | ₩138,771 | ₩132,917 | ₩137,598 | +0.97% | 93.3만 |
|---|
| 2026.01.16 | ₩142,104 | ₩142,406 | ₩136,136 | ₩136,310 | -4.08% | 50.8만 |
|---|
| 2026.01.15 | ₩152,901 | ₩152,901 | ₩141,595 | ₩142,252 | -6.96% | 68.6만 |
|---|
| 2026.01.14 | ₩144,183 | ₩152,271 | ₩142,279 | ₩152,016 | +5.43% | 49.5만 |
|---|
| 2026.01.13 | ₩139,489 | ₩145,833 | ₩139,348 | ₩144,586 | +3.65% | 45.2만 |
|---|
| 2026.01.12 | ₩135,277 | ₩141,487 | ₩133,547 | ₩140,683 | +4.00% | 50.2만 |
|---|
| 2026.01.09 | ₩130,637 | ₩138,470 | ₩129,698 | ₩135,492 | +3.72% | 81.3만 |
|---|
| 2026.01.08 | ₩134,124 | ₩134,741 | ₩129,027 | ₩130,717 | -2.54% | 59.4만 |
|---|
| 2026.01.07 | ₩132,903 | ₩138,416 | ₩131,442 | ₩136,257 | +2.52% | 74.1만 |
|---|
| 2026.01.06 | ₩135,801 | ₩136,136 | ₩130,610 | ₩133,346 | -1.81% | 74.8만 |
|---|
| 2026.01.05 | ₩140,012 | ₩140,441 | ₩133,400 | ₩136,619 | -2.42% | 102.5만 |
|---|
| 2026.01.02 | ₩142,413 | ₩145,075 | ₩138,932 | ₩140,844 | -1.10% | 39.3만 |
|---|
| 2025.12.31 | ₩142,748 | ₩145,229 | ₩142,748 | ₩143,566 | +0.57% | 50.7만 |
|---|
| 2025.12.30 | ₩150,179 | ₩153,149 | ₩142,171 | ₩143,191 | -4.65% | 90.1만 |
|---|
| 2025.12.29 | ₩147,282 | ₩151,211 | ₩144,700 | ₩150,957 | +2.50% | 58.1만 |
|---|
| 2025.12.26 | ₩150,487 | ₩150,769 | ₩147,121 | ₩147,536 | -1.96% | 46만 |
|---|
| 2025.12.24 | ₩149,843 | ₩151,439 | ₩148,891 | ₩150,581 | +0.49% | 22.8만 |
|---|
| 2025.12.23 | ₩151,976 | ₩154,296 | ₩148,784 | ₩150,688 | -0.85% | 78.5만 |
|---|
| 2025.12.22 | ₩149,790 | ₩154,055 | ₩147,939 | ₩151,399 | +1.07% | 54.3만 |
|---|
| 2025.12.19 | ₩150,890 | ₩154,243 | ₩148,254 | ₩150,407 | -0.32% | 141.6만 |
|---|
| 2025.12.18 | ₩150,594 | ₩151,654 | ₩147,939 | ₩149,857 | -0.49% | 100.9만 |
|---|
| 2025.12.17 | ₩151,815 | ₩154,310 | ₩147,523 | ₩150,031 | -1.18% | 101.4만 |
|---|
| 2025.12.16 | ₩149,428 | ₩153,524 | ₩149,374 | ₩150,822 | +0.93% | 110.6만 |
|---|
| 2025.12.15 | ₩150,782 | ₩156,040 | ₩149,401 | ₩150,916 | +0.09% | 143만 |
|---|
| 2025.12.12 | ₩160,385 | ₩160,385 | ₩146,986 | ₩152,311 | -5.03% | 174.3만 |
|---|
| 2025.12.11 | ₩152,539 | ₩163,900 | ₩148,878 | ₩157,757 | +3.42% | 342만 |
|---|
| 2025.12.10 | ₩135,666 | ₩142,131 | ₩134,070 | ₩140,522 | +3.58% | 82만 |
|---|
| 2025.12.09 | ₩140,267 | ₩141,796 | ₩134,620 | ₩135,076 | -3.70% | 67.9만 |
|---|
| 2025.12.08 | ₩142,802 | ₩142,802 | ₩139,596 | ₩141,072 | -1.21% | 42.5만 |
|---|
| 2025.12.05 | ₩141,769 | ₩143,184 | ₩138,939 | ₩140,294 | -1.04% | 54만 |
|---|
| 2025.12.04 | ₩140,334 | ₩144,277 | ₩137,826 | ₩141,769 | +1.02% | 57.6만 |
|---|
| 2025.12.03 | ₩136,404 | ₩141,850 | ₩135,760 | ₩140,334 | +2.88% | 132.6만 |
|---|
| 2025.12.02 | ₩140,884 | ₩142,252 | ₩135,465 | ₩135,988 | -3.47% | 66.3만 |
|---|
| 2025.12.01 | ₩146,316 | ₩147,523 | ₩140,616 | ₩140,884 | -3.71% | 88.5만 |
|---|
| 2025.11.28 | ₩144,532 | ₩147,536 | ₩144,197 | ₩146,316 | +1.23% | 44.4만 |
|---|
| 2025.11.26 | ₩145,887 | ₩147,181 | ₩140,052 | ₩144,076 | -1.24% | 60.8만 |
|---|
| 2025.11.25 | ₩146,088 | ₩147,375 | ₩143,097 | ₩145,860 | -0.16% | 61.4만 |
|---|
| 2025.11.24 | ₩136,471 | ₩143,513 | ₩136,471 | ₩142,949 | +4.75% | 92만 |
|---|
| 2025.11.21 | ₩135,291 | ₩139,201 | ₩132,139 | ₩136,458 | +0.86% | 46.8만 |
|---|
| 2025.11.20 | ₩140,052 | ₩146,182 | ₩134,687 | ₩135,009 | -3.60% | 63.7만 |
|---|
| 2025.11.19 | ₩134,204 | ₩140,736 | ₩134,204 | ₩138,349 | +3.09% | 79.7만 |
|---|
| 2025.11.18 | ₩134,218 | ₩137,618 | ₩133,373 | ₩134,808 | +0.44% | 77.7만 |
|---|
| 2025.11.17 | ₩133,923 | ₩136,780 | ₩133,547 | ₩135,049 | +0.84% | 64.3만 |
|---|
| 2025.11.14 | ₩128,035 | ₩136,974 | ₩128,035 | ₩133,333 | +4.14% | 76.8만 |
|---|
| 2025.11.13 | ₩130,717 | ₩131,643 | ₩128,330 | ₩128,612 | -1.61% | 86.2만 |
|---|
| 2025.11.12 | ₩133,708 | ₩137,745 | ₩131,133 | ₩131,334 | -1.78% | 67.4만 |
|---|
| 2025.11.11 | ₩131,763 | ₩134,218 | ₩130,724 | ₩133,936 | +1.65% | 38.8만 |
|---|
| 2025.11.10 | ₩134,124 | ₩136,169 | ₩128,893 | ₩130,945 | -2.37% | 55.1만 |
|---|
| 2025.11.07 | ₩129,497 | ₩137,075 | ₩127,780 | ₩134,526 | +3.88% | 115.9만 |
|---|
| 2025.11.06 | ₩132,018 | ₩134,003 | ₩130,677 | ₩132,099 | +0.06% | 47.4만 |
|---|
| 2025.11.05 | ₩137,920 | ₩139,730 | ₩130,114 | ₩133,413 | -3.27% | 111.2만 |
|---|
| 2025.11.04 | ₩137,423 | ₩151,104 | ₩136,941 | ₩140,817 | +2.47% | 123.7만 |
|---|
| 2025.11.03 | ₩151,238 | ₩153,163 | ₩147,510 | ₩152,553 | +0.87% | 72.9만 |
|---|
| 2025.10.31 | ₩148,569 | ₩153,424 | ₩145,605 | ₩152,579 | +2.70% | 83.3만 |
|---|
| 2025.10.30 | ₩152,003 | ₩155,584 | ₩148,140 | ₩149,964 | -1.34% | 76.2만 |
|---|
| 2025.10.29 | ₩151,010 | ₩153,693 | ₩148,770 | ₩152,754 | +1.15% | 57.4만 |
|---|
| 2025.10.28 | ₩148,127 | ₩154,404 | ₩147,872 | ₩152,177 | +2.73% | 73.1만 |
|---|
| 2025.10.27 | ₩147,952 | ₩149,736 | ₩146,289 | ₩149,615 | +1.12% | 37.6만 |
|---|
| 2025.10.24 | ₩146,678 | ₩148,489 | ₩145,004 | ₩148,167 | +1.01% | 35.6만 |
|---|
| 2025.10.23 | ₩145,981 | ₩148,918 | ₩143,942 | ₩146,356 | +0.26% | 38.5만 |
|---|
| 2025.10.22 | ₩144,438 | ₩147,194 | ₩141,769 | ₩146,423 | +1.37% | 45.9만 |
|---|
| 2025.10.21 | ₩150,635 | ₩151,654 | ₩141,367 | ₩143,714 | -4.59% | 66만 |
|---|
| 2025.10.20 | ₩149,132 | ₩152,311 | ₩144,881 | ₩150,742 | +1.08% | 46.5만 |
|---|
| 2025.10.17 | ₩147,510 | ₩149,843 | ₩144,009 | ₩147,912 | +0.27% | 39.2만 |
|---|
| 2025.10.16 | ₩148,878 | ₩152,781 | ₩146,209 | ₩149,119 | +0.16% | 87.5만 |
|---|
| 2025.10.15 | ₩141,098 | ₩147,161 | ₩140,388 | ₩146,665 | +3.94% | 68.7만 |
|---|
| 2025.10.14 | ₩134,741 | ₩143,298 | ₩134,312 | ₩141,098 | +4.72% | 72.2만 |
|---|
| 2025.10.13 | ₩134,044 | ₩137,034 | ₩133,735 | ₩135,157 | +0.83% | 64.2만 |
|---|
| 2025.10.10 | ₩133,829 | ₩138,040 | ₩131,401 | ₩135,224 | +1.04% | 49.3만 |
|---|