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 | ₩120,299 | ₩125,236 | ₩119,950 | ₩121,788 | +1.24% | 141.1만 |
| 2026.10.08 | ₩119,467 | ₩122,002 | ₩116,730 | ₩120,258 | +0.66% | 100.9만 |
| 2026.10.07 | ₩121,774 | ₩122,579 | ₩118,367 | ₩118,662 | -2.56% | 93.9만 |
| 2026.10.06 | ₩124,162 | ₩126,738 | ₩120,835 | ₩121,774 | -1.92% | 99.3만 |
| 2026.10.05 | ₩126,040 | ₩126,655 | ₩120,111 | ₩124,028 | -1.60% | 102.7만 |
| 2026.10.02 | ₩127,409 | ₩127,872 | ₩124,310 | ₩124,538 | -2.25% | 50.4만 |
| 2026.10.01 | ₩127,905 | ₩129,435 | ₩124,766 | ₩125,316 | -2.02% | 85.1만 |
| 2026.09.30 | ₩129,690 | ₩130,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,738 |
| -1.51% |
| 73.7만 |
| 2026.09.29 | ₩131,367 | ₩132,695 | ₩126,792 | ₩128,402 | -2.26% | 81.1만 |
|---|
| 2026.09.28 | ₩131,487 | ₩133,017 | ₩127,811 | ₩132,225 | +0.56% | 89.7만 |
|---|
| 2026.09.25 | ₩132,024 | ₩133,412 | ₩129,260 | ₩132,359 | +0.25% | 86.4만 |
|---|
| 2026.09.24 | ₩131,112 | ₩133,184 | ₩127,959 | ₩131,890 | +0.59% | 73.1만 |
|---|
| 2026.09.23 | ₩133,178 | ₩134,184 | ₩129,421 | ₩131,796 | -1.04% | 69.6만 |
|---|
| 2026.09.22 | ₩134,747 | ₩136,639 | ₩132,400 | ₩133,178 | -1.16% | 50만 |
|---|
| 2026.09.21 | ₩132,104 | ₩135,177 | ₩130,857 | ₩132,587 | +0.37% | 61.4만 |
|---|
| 2026.09.18 | ₩133,298 | ₩133,298 | ₩129,971 | ₩131,085 | -1.66% | 112.5만 |
|---|
| 2026.09.17 | ₩135,727 | ₩136,840 | ₩132,547 | ₩132,842 | -2.13% | 61.8만 |
|---|
| 2026.09.16 | ₩131,058 | ₩135,297 | ₩130,213 | ₩131,487 | +0.33% | 92.1만 |
|---|
| 2026.09.15 | ₩136,384 | ₩136,384 | ₩128,979 | ₩129,824 | -4.81% | 91.4만 |
|---|
| 2026.09.14 | ₩141,227 | ₩142,113 | ₩135,619 | ₩137,430 | -2.69% | 79만 |
|---|
| 2026.09.11 | ₩138,128 | ₩142,971 | ₩137,169 | ₩140,476 | +1.70% | 57.4만 |
|---|
| 2026.09.10 | ₩133,996 | ₩138,034 | ₩133,996 | ₩137,108 | +2.32% | 42.3만 |
|---|
| 2026.09.09 | ₩134,466 | ₩136,532 | ₩133,933 | ₩135,579 | +0.83% | 47.9만 |
|---|
| 2026.09.08 | ₩134,935 | ₩138,598 | ₩133,365 | ₩136,572 | +1.21% | 51.3만 |
|---|
| 2026.09.04 | ₩138,893 | ₩141,817 | ₩135,834 | ₩137,833 | -0.76% | 46.7만 |
|---|
| 2026.09.03 | ₩142,314 | ₩142,314 | ₩139,393 | ₩140,717 | -1.12% | 27만 |
|---|
| 2026.09.02 | ₩141,536 | ₩145,654 | ₩139,456 | ₩141,428 | -0.08% | 45.6만 |
|---|
| 2026.09.01 | ₩141,925 | ₩145,466 | ₩139,644 | ₩140,516 | -0.99% | 33.2만 |
|---|
| 2026.08.31 | ₩142,220 | ₩146,023 | ₩139,496 | ₩142,381 | +0.11% | 77.5만 |
|---|
| 2026.08.28 | ₩147,854 | ₩153,945 | ₩143,669 | ₩143,776 | -2.76% | 44.1만 |
|---|
| 2026.08.27 | ₩149,196 | ₩152,899 | ₩147,613 | ₩150,967 | +1.19% | 31.1만 |
|---|
| 2026.08.26 | ₩151,879 | ₩153,945 | ₩149,384 | ₩150,081 | -1.18% | 35.9만 |
|---|
| 2026.08.25 | ₩151,235 | ₩153,033 | ₩149,974 | ₩152,067 | +0.55% | 35.3만 |
|---|
| 2026.08.24 | ₩150,645 | ₩152,402 | ₩147,425 | ₩149,505 | -0.76% | 40.1만 |
|---|
| 2026.08.21 | ₩146,741 | ₩151,047 | ₩142,985 | ₩147,573 | +0.57% | 52.3만 |
|---|
| 2026.08.20 | ₩153,623 | ₩153,751 | ₩145,865 | ₩146,124 | -4.88% | 56.9만 |
|---|
| 2026.08.19 | ₩158,721 | ₩158,721 | ₩154,629 | ₩155,260 | -2.18% | 67만 |
|---|
| 2026.08.18 | ₩154,616 | ₩157,178 | ₩153,375 | ₩154,616 | 0.00% | 44.7만 |
|---|
| 2026.08.17 | ₩154,817 | ₩157,205 | ₩153,529 | ₩154,871 | +0.03% | 41.2만 |
|---|
| 2026.08.14 | ₩154,576 | ₩157,412 | ₩152,483 | ₩154,925 | +0.23% | 33.5만 |
|---|
| 2026.08.13 | ₩158,547 | ₩160,653 | ₩152,939 | ₩155,649 | -1.83% | 76만 |
|---|
| 2026.08.12 | ₩149,692 | ₩158,976 | ₩149,478 | ₩157,769 | +5.40% | 57.4만 |
|---|
| 2026.08.11 | ₩151,825 | ₩157,614 | ₩150,940 | ₩151,389 | -0.29% | 72.9만 |
|---|
| 2026.08.10 | ₩155,045 | ₩156,816 | ₩152,500 | ₩154,925 | -0.08% | 73.9만 |
|---|
| 2026.08.07 | ₩151,825 | ₩155,864 | ₩149,840 | ₩155,126 | +2.17% | 67.3만 |
|---|
| 2026.08.06 | ₩147,613 | ₩150,658 | ₩145,547 | ₩150,390 | +1.88% | 94.4만 |
|---|
| 2026.08.05 | ₩148,686 | ₩149,048 | ₩141,039 | ₩148,525 | -0.11% | 108.7만 |
|---|
| 2026.08.04 | ₩135,069 | ₩145,762 | ₩130,890 | ₩141,911 | +5.07% | 164.4만 |
|---|
| 2026.08.03 | ₩134,687 | ₩138,839 | ₩131,460 | ₩137,887 | +2.38% | 96.4만 |
|---|
| 2026.07.31 | ₩141,858 | ₩143,374 | ₩132,057 | ₩133,151 | -6.14% | 47.2만 |
|---|
| 2026.07.30 | ₩141,509 | ₩143,414 | ₩137,618 | ₩141,858 | +0.25% | 53.5만 |
|---|
| 2026.07.29 | ₩144,380 | ₩145,426 | ₩142,019 | ₩142,917 | -1.01% | 50.2만 |
|---|
| 2026.07.28 | ₩143,722 | ₩148,901 | ₩142,233 | ₩144,943 | +0.85% | 114.7만 |
|---|
| 2026.07.27 | ₩140,382 | ₩146,942 | ₩137,846 | ₩142,381 | +1.42% | 72.8만 |
|---|
| 2026.07.24 | ₩139,416 | ₩140,690 | ₩136,156 | ₩136,974 | -1.75% | 46.7만 |
|---|
| 2026.07.23 | ₩136,357 | ₩138,611 | ₩135,552 | ₩137,726 | +1.00% | 47.1만 |
|---|
| 2026.07.22 | ₩141,978 | ₩142,106 | ₩138,396 | ₩139,483 | -1.76% | 41.4만 |
|---|
| 2026.07.21 | ₩139,765 | ₩143,783 | ₩139,765 | ₩143,011 | +2.32% | 52.1만 |
|---|
| 2026.07.20 | ₩142,917 | ₩144,152 | ₩140,288 | ₩140,328 | -1.81% | 46.7만 |
|---|
| 2026.07.17 | ₩140,758 | ₩145,426 | ₩139,792 | ₩143,011 | +1.60% | 77.3만 |
|---|
| 2026.07.16 | ₩146,151 | ₩147,358 | ₩140,142 | ₩142,327 | -2.62% | 61.6만 |
|---|
| 2026.07.15 | ₩146,285 | ₩148,498 | ₩143,700 | ₩147,157 | +0.60% | 40.4만 |
|---|
| 2026.07.14 | ₩145,721 | ₩147,881 | ₩142,341 | ₩147,519 | +1.23% | 75.7만 |
|---|
| 2026.07.13 | ₩143,266 | ₩144,447 | ₩140,260 | ₩144,205 | +0.66% | 42.1만 |
|---|
| 2026.07.10 | ₩154,160 | ₩154,213 | ₩145,185 | ₩145,426 | -5.67% | 50.6만 |
|---|
| 2026.07.09 | ₩153,985 | ₩155,515 | ₩151,249 | ₩154,925 | +0.61% | 58.6만 |
|---|
| 2026.07.08 | ₩151,262 | ₩153,838 | ₩149,223 | ₩153,516 | +1.49% | 76.3만 |
|---|
| 2026.07.07 | ₩151,597 | ₩154,764 | ₩148,679 | ₩153,556 | +1.29% | 99.9만 |
|---|
| 2026.07.06 | ₩152,268 | ₩154,281 | ₩147,640 | ₩149,827 | -1.60% | 67.3만 |
|---|
| 2026.07.02 | ₩148,633 | ₩153,274 | ₩147,271 | ₩153,167 | +3.05% | 95.5만 |
|---|
| 2026.07.01 | ₩149,008 | ₩153,724 | ₩147,586 | ₩148,123 | -0.59% | 99.9만 |
|---|
| 2026.06.30 | ₩147,948 | ₩151,906 | ₩146,218 | ₩148,955 | +0.68% | 99.1만 |
|---|
| 2026.06.29 | ₩144,152 | ₩148,015 | ₩141,562 | ₩147,626 | +2.41% | 82.8만 |
|---|
| 2026.06.26 | ₩145,238 | ₩149,035 | ₩142,736 | ₩147,358 | +1.46% | 266.4만 |
|---|
| 2026.06.25 | ₩143,803 | ₩149,867 | ₩142,233 | ₩145,238 | +1.00% | 69.1만 |
|---|
| 2026.06.24 | ₩144,299 | ₩149,082 | ₩143,038 | ₩144,286 | -0.01% | 126.3만 |
|---|
| 2026.06.23 | ₩135,499 | ₩143,548 | ₩133,473 | ₩142,461 | +5.14% | 128.9만 |
|---|
| 2026.06.22 | ₩131,206 | ₩137,028 | ₩130,723 | ₩136,022 | +3.67% | 132만 |
|---|
| 2026.06.18 | ₩130,884 | ₩134,090 | ₩128,754 | ₩129,851 | -0.79% | 155.9만 |
|---|
| 2026.06.17 | ₩120,500 | ₩128,938 | ₩120,500 | ₩128,563 | +6.69% | 174.1만 |
|---|
| 2026.06.16 | ₩122,002 | ₩123,371 | ₩118,767 | ₩120,366 | -1.34% | 61만 |
|---|
| 2026.06.15 | ₩125,765 | ₩131,970 | ₩119,440 | ₩120,339 | -4.31% | 226만 |
|---|
| 2026.06.12 | ₩117,589 | ₩120,956 | ₩117,589 | ₩118,568 | +0.83% | 55.4만 |
|---|
| 2026.06.11 | ₩114,852 | ₩119,507 | ₩113,899 | ₩117,602 | +2.39% | 68.4만 |
|---|
| 2026.06.10 | ₩117,897 | ₩123,894 | ₩114,798 | ₩114,986 | -2.47% | 85.2만 |
|---|
| 2026.06.09 | ₩117,589 | ₩120,929 | ₩113,671 | ₩117,870 | +0.24% | 62.6만 |
|---|
| 2026.06.08 | ₩116,837 | ₩116,852 | ₩113,872 | ₩115,274 | -1.34% | 48.9만 |
|---|
| 2026.06.05 | ₩117,709 | ₩119,836 | ₩114,624 | ₩115,912 | -1.53% | 44.6만 |
|---|
| 2026.06.04 | ₩114,516 | ₩119,574 | ₩114,101 | ₩117,535 | +2.64% | 39.3만 |
|---|
| 2026.06.03 | ₩113,081 | ₩115,295 | ₩112,531 | ₩113,644 | +0.50% | 41.6만 |
|---|
| 2026.06.02 | ₩115,295 | ₩116,234 | ₩111,203 | ₩113,161 | -1.85% | 53.6만 |
|---|
| 2026.06.01 | ₩117,951 | ₩119,467 | ₩115,375 | ₩117,884 | -0.06% | 46.8만 |
|---|
| 2026.05.29 | ₩124,940 | ₩125,437 | ₩118,031 | ₩118,487 | -5.16% | 75.8만 |
|---|
| 2026.05.28 | ₩122,754 | ₩125,182 | ₩121,332 | ₩124,739 | +1.62% | 54.9만 |
|---|
| 2026.05.27 | ₩120,366 | ₩123,867 | ₩119,967 | ₩122,646 | +1.89% | 49.6만 |
|---|
| 2026.05.26 | ₩119,118 | ₩121,781 | ₩117,844 | ₩120,500 | +1.16% | 32.3만 |
|---|
| 2026.05.22 | ₩120,285 | ₩121,949 | ₩117,723 | ₩117,844 | -2.03% | 47.9만 |
|---|
| 2026.05.21 | ₩120,111 | ₩123,599 | ₩119,296 | ₩120,996 | +0.74% | 54만 |
|---|
| 2026.05.20 | ₩117,723 | ₩121,654 | ₩116,971 | ₩121,600 | +3.29% | 49.7만 |
|---|
| 2026.05.19 | ₩115,885 | ₩118,729 | ₩113,899 | ₩116,998 | +0.96% | 52.8만 |
|---|
| 2026.05.18 | ₩122,351 | ₩122,955 | ₩115,496 | ₩116,502 | -4.78% | 69.5만 |
|---|
| 2026.05.15 | ₩123,706 | ₩124,290 | ₩120,392 | ₩121,439 | -1.83% | 57.7만 |
|---|
| 2026.05.14 | ₩127,275 | ₩129,649 | ₩124,766 | ₩125,611 | -1.31% | 84.3만 |
|---|
| 2026.05.13 | ₩121,828 | ₩130,696 | ₩121,828 | ₩125,732 | +3.20% | 116.6만 |
|---|
| 2026.05.12 | ₩118,420 | ₩122,754 | ₩117,548 | ₩122,499 | +3.44% | 65.5만 |
|---|
| 2026.05.11 | ₩125,598 | ₩128,791 | ₩116,395 | ₩117,240 | -6.65% | 119.9만 |
|---|
| 2026.05.08 | ₩128,509 | ₩129,808 | ₩125,088 | ₩126,336 | -1.69% | 88.3만 |
|---|
| 2026.05.07 | ₩129,609 | ₩130,736 | ₩126,161 | ₩129,099 | -0.39% | 81.8만 |
|---|
| 2026.05.06 | ₩124,847 | ₩130,105 | ₩122,150 | ₩129,609 | +3.81% | 124.5만 |
|---|
| 2026.05.05 | ₩125,973 | ₩132,815 | ₩120,741 | ₩123,840 | -1.69% | 189.9만 |
|---|
| 2026.05.04 | ₩109,325 | ₩117,374 | ₩108,788 | ₩114,812 | +5.02% | 128.3만 |
|---|
| 2026.05.01 | ₩109,861 | ₩112,155 | ₩106,521 | ₩109,754 | -0.10% | 61.7만 |
|---|
| 2026.04.30 | ₩110,062 | ₩112,692 | ₩108,989 | ₩109,150 | -0.83% | 52.9만 |
|---|
| 2026.04.29 | ₩111,122 | ₩111,598 | ₩107,406 | ₩110,170 | -0.86% | 58.1만 |
|---|
| 2026.04.28 | ₩115,120 | ₩116,636 | ₩112,316 | ₩112,933 | -1.90% | 35.5만 |
|---|
| 2026.04.27 | ₩114,704 | ₩117,602 | ₩113,872 | ₩114,302 | -0.35% | 35.6만 |
|---|
| 2026.04.24 | ₩114,168 | ₩115,898 | ₩111,511 | ₩114,973 | +0.71% | 31만 |
|---|
| 2026.04.23 | ₩114,275 | ₩115,657 | ₩112,276 | ₩114,315 | +0.04% | 51.1만 |
|---|
| 2026.04.22 | ₩114,597 | ₩115,040 | ₩111,726 | ₩114,268 | -0.29% | 97.4만 |
|---|
| 2026.04.21 | ₩117,683 | ₩117,683 | ₩112,450 | ₩113,926 | -3.19% | 50.7만 |
|---|
| 2026.04.20 | ₩118,863 | ₩121,432 | ₩116,971 | ₩117,683 | -0.99% | 59.7만 |
|---|
| 2026.04.17 | ₩120,419 | ₩121,423 | ₩116,180 | ₩118,984 | -1.19% | 68.9만 |
|---|
| 2026.04.16 | ₩118,648 | ₩121,801 | ₩116,998 | ₩118,206 | -0.37% | 76.3만 |
|---|
| 2026.04.15 | ₩118,152 | ₩120,741 | ₩115,241 | ₩117,803 | -0.30% | 42.7만 |
|---|
| 2026.04.14 | ₩116,623 | ₩118,608 | ₩115,590 | ₩117,092 | +0.40% | 52.1만 |
|---|
| 2026.04.13 | ₩112,638 | ₩117,535 | ₩112,638 | ₩116,462 | +3.39% | 50.7만 |
|---|
| 2026.04.10 | ₩115,603 | ₩115,737 | ₩111,297 | ₩113,215 | -2.07% | 37.9만 |
|---|
| 2026.04.09 | ₩114,423 | ₩118,917 | ₩113,296 | ₩115,549 | +0.98% | 60.4만 |
|---|
| 2026.04.08 | ₩120,728 | ₩120,875 | ₩113,980 | ₩114,677 | -5.01% | 98.2만 |
|---|
| 2026.04.07 | ₩116,475 | ₩116,703 | ₩112,538 | ₩116,260 | -0.18% | 74.8만 |
|---|
| 2026.04.06 | ₩115,335 | ₩119,118 | ₩115,335 | ₩116,663 | +1.15% | 53.5만 |
|---|
| 2026.04.02 | ₩115,120 | ₩118,917 | ₩115,020 | ₩115,764 | +0.56% | 54.6만 |
|---|
| 2026.04.01 | ₩117,884 | ₩121,808 | ₩116,958 | ₩118,219 | +0.28% | 94.6만 |
|---|
| 2026.03.31 | ₩105,971 | ₩116,810 | ₩105,146 | ₩116,676 | +10.10% | 196.6만 |
|---|
| 2026.03.30 | ₩101,637 | ₩104,092 | ₩99,947 | ₩103,636 | +1.97% | 126만 |
|---|
| 2026.03.27 | ₩108,667 | ₩112,222 | ₩101,208 | ₩101,718 | -6.40% | 142.5만 |
|---|
| 2026.03.26 | ₩111,914 | ₩114,825 | ₩109,620 | ₩109,875 | -1.82% | 93.3만 |
|---|
| 2026.03.25 | ₩110,814 | ₩113,832 | ₩108,654 | ₩113,524 | +2.45% | 115.4만 |
|---|
| 2026.03.24 | ₩111,444 | ₩112,356 | ₩108,265 | ₩110,800 | -0.58% | 89.5만 |
|---|
| 2026.03.23 | ₩121,305 | ₩122,244 | ₩112,061 | ₩113,564 | -6.38% | 101.1만 |
|---|
| 2026.03.20 | ₩129,743 | ₩134,157 | ₩116,093 | ₩117,320 | -9.58% | 323.3만 |
|---|
| 2026.03.19 | ₩113,644 | ₩121,452 | ₩112,692 | ₩121,157 | +6.61% | 100.3만 |
|---|
| 2026.03.18 | ₩115,657 | ₩117,059 | ₩112,719 | ₩115,187 | -0.41% | 87.4만 |
|---|
| 2026.03.17 | ₩119,789 | ₩122,150 | ₩116,455 | ₩117,629 | -1.80% | 103만 |
|---|
| 2026.03.16 | ₩118,796 | ₩122,459 | ₩116,717 | ₩121,426 | +2.21% | 86.4만 |
|---|
| 2026.03.13 | ₩119,185 | ₩121,412 | ₩110,009 | ₩117,226 | -1.64% | 162.1만 |
|---|
| 2026.03.12 | ₩119,145 | ₩124,350 | ₩118,058 | ₩122,284 | +2.63% | 64만 |
|---|
| 2026.03.11 | ₩123,116 | ₩125,947 | ₩119,051 | ₩120,768 | -1.91% | 63.4만 |
|---|
| 2026.03.10 | ₩124,042 | ₩127,369 | ₩123,525 | ₩124,779 | +0.59% | 48.3만 |
|---|
| 2026.03.09 | ₩126,470 | ₩127,369 | ₩121,385 | ₩124,766 | -1.35% | 62만 |
|---|
| 2026.03.06 | ₩121,721 | ₩126,456 | ₩120,097 | ₩125,464 | +3.08% | 62.9만 |
|---|
| 2026.03.05 | ₩120,392 | ₩123,022 | ₩119,561 | ₩122,700 | +1.92% | 66.2만 |
|---|
| 2026.03.04 | ₩120,151 | ₩122,968 | ₩118,098 | ₩122,083 | +1.61% | 82.2만 |
|---|
| 2026.03.03 | ₩121,962 | ₩123,699 | ₩116,971 | ₩120,151 | -1.48% | 154.1만 |
|---|
| 2026.03.02 | ₩120,996 | ₩128,784 | ₩118,716 | ₩127,369 | +5.27% | 108.7만 |
|---|
| 2026.02.27 | ₩129,676 | ₩131,212 | ₩121,868 | ₩124,404 | -4.07% | 132.2만 |
|---|
| 2026.02.26 | ₩138,517 | ₩138,517 | ₩128,294 | ₩131,568 | -5.02% | 98.3만 |
|---|
| 2026.02.25 | ₩132,883 | ₩136,786 | ₩131,078 | ₩133,017 | +0.10% | 61.7만 |
|---|
| 2026.02.24 | ₩130,025 | ₩133,741 | ₩127,449 | ₩132,346 | +1.78% | 78.4만 |
|---|
| 2026.02.23 | ₩133,164 | ₩135,177 | ₩128,026 | ₩129,260 | -2.93% | 80.2만 |
|---|
| 2026.02.20 | ₩138,115 | ₩138,873 | ₩130,334 | ₩133,862 | -3.08% | 64.2만 |
|---|
| 2026.02.19 | ₩136,250 | ₩138,852 | ₩133,097 | ₩138,396 | +1.58% | 61.1만 |
|---|
| 2026.02.18 | ₩137,176 | ₩139,054 | ₩135,036 | ₩135,901 | -0.93% | 54.9만 |
|---|
| 2026.02.17 | ₩131,863 | ₩140,194 | ₩130,602 | ₩137,551 | +4.31% | 60.8만 |
|---|
| 2026.02.13 | ₩128,791 | ₩135,478 | ₩128,039 | ₩131,568 | +2.16% | 74.8만 |
|---|
| 2026.02.12 | ₩133,352 | ₩136,321 | ₩128,335 | ₩128,871 | -3.36% | 115.1만 |
|---|
| 2026.02.11 | ₩139,349 | ₩139,664 | ₩130,602 | ₩132,104 | -5.20% | 95.3만 |
|---|
| 2026.02.10 | ₩140,288 | ₩141,207 | ₩136,558 | ₩138,007 | -1.63% | 41.6만 |
|---|
| 2026.02.09 | ₩139,000 | ₩142,609 | ₩136,612 | ₩139,483 | +0.35% | 47.1만 |
|---|
| 2026.02.06 | ₩142,689 | ₩146,915 | ₩136,907 | ₩139,000 | -2.59% | 103.5만 |
|---|
| 2026.02.05 | ₩144,822 | ₩148,814 | ₩138,410 | ₩139,349 | -3.78% | 64만 |
|---|
| 2026.02.04 | ₩144,957 | ₩145,648 | ₩139,335 | ₩144,849 | -0.07% | 106.3만 |
|---|
| 2026.02.03 | ₩143,977 | ₩149,250 | ₩141,797 | ₩145,279 | +0.90% | 58.8만 |
|---|
| 2026.02.02 | ₩137,444 | ₩146,654 | ₩136,820 | ₩146,218 | +6.38% | 63.5만 |
|---|
| 2026.01.30 | ₩137,927 | ₩140,140 | ₩134,949 | ₩137,538 | -0.28% | 66.7만 |
|---|
| 2026.01.29 | ₩138,410 | ₩140,865 | ₩135,861 | ₩139,121 | +0.51% | 25.5만 |
|---|
| 2026.01.28 | ₩141,080 | ₩142,139 | ₩135,780 | ₩137,739 | -2.37% | 42.6만 |
|---|
| 2026.01.27 | ₩138,463 | ₩141,750 | ₩138,349 | ₩141,576 | +2.25% | 46.3만 |
|---|
| 2026.01.26 | ₩137,082 | ₩141,616 | ₩136,558 | ₩138,705 | +1.18% | 56.3만 |
|---|
| 2026.01.23 | ₩144,447 | ₩145,238 | ₩136,397 | ₩138,007 | -4.46% | 47.6만 |
|---|
| 2026.01.22 | ₩140,355 | ₩146,258 | ₩136,122 | ₩145,373 | +3.57% | 55.7만 |
|---|
| 2026.01.21 | ₩136,545 | ₩142,341 | ₩136,545 | ₩142,139 | +4.10% | 49.6만 |
|---|
| 2026.01.20 | ₩136,304 | ₩138,806 | ₩132,950 | ₩137,632 | +0.97% | 93.3만 |
|---|
| 2026.01.16 | ₩142,139 | ₩142,441 | ₩136,169 | ₩136,344 | -4.08% | 50.8만 |
|---|
| 2026.01.15 | ₩152,939 | ₩152,939 | ₩141,630 | ₩142,287 | -6.96% | 68.6만 |
|---|
| 2026.01.14 | ₩144,219 | ₩152,308 | ₩142,314 | ₩152,054 | +5.43% | 49.5만 |
|---|
| 2026.01.13 | ₩139,523 | ₩145,869 | ₩139,382 | ₩144,621 | +3.65% | 45.2만 |
|---|
| 2026.01.12 | ₩135,311 | ₩141,522 | ₩133,580 | ₩140,717 | +4.00% | 50.2만 |
|---|
| 2026.01.09 | ₩130,669 | ₩138,504 | ₩129,730 | ₩135,525 | +3.72% | 81.3만 |
|---|
| 2026.01.08 | ₩134,157 | ₩134,774 | ₩129,059 | ₩130,749 | -2.54% | 59.4만 |
|---|
| 2026.01.07 | ₩132,936 | ₩138,450 | ₩131,474 | ₩136,290 | +2.52% | 74.1만 |
|---|
| 2026.01.06 | ₩135,834 | ₩136,169 | ₩130,642 | ₩133,379 | -1.81% | 74.8만 |
|---|
| 2026.01.05 | ₩140,046 | ₩140,476 | ₩133,433 | ₩136,652 | -2.42% | 102.5만 |
|---|
| 2026.01.02 | ₩142,448 | ₩145,111 | ₩138,967 | ₩140,878 | -1.10% | 39.3만 |
|---|
| 2025.12.31 | ₩142,783 | ₩145,265 | ₩142,783 | ₩143,602 | +0.57% | 50.7만 |
|---|
| 2025.12.30 | ₩150,216 | ₩153,187 | ₩142,206 | ₩143,226 | -4.65% | 90.1만 |
|---|
| 2025.12.29 | ₩147,318 | ₩151,249 | ₩144,735 | ₩150,994 | +2.50% | 58.1만 |
|---|
| 2025.12.26 | ₩150,524 | ₩150,806 | ₩147,157 | ₩147,573 | -1.96% | 46만 |
|---|
| 2025.12.24 | ₩149,880 | ₩151,477 | ₩148,928 | ₩150,618 | +0.49% | 22.8만 |
|---|
| 2025.12.23 | ₩152,013 | ₩154,334 | ₩148,820 | ₩150,725 | -0.85% | 78.5만 |
|---|
| 2025.12.22 | ₩149,827 | ₩154,093 | ₩147,975 | ₩151,436 | +1.07% | 54.3만 |
|---|
| 2025.12.19 | ₩150,927 | ₩154,281 | ₩148,290 | ₩150,444 | -0.32% | 141.6만 |
|---|
| 2025.12.18 | ₩150,631 | ₩151,691 | ₩147,975 | ₩149,894 | -0.49% | 100.9만 |
|---|
| 2025.12.17 | ₩151,852 | ₩154,348 | ₩147,559 | ₩150,068 | -1.18% | 101.4만 |
|---|
| 2025.12.16 | ₩149,464 | ₩153,561 | ₩149,411 | ₩150,860 | +0.93% | 110.6만 |
|---|
| 2025.12.15 | ₩150,819 | ₩156,078 | ₩149,437 | ₩150,953 | +0.09% | 143만 |
|---|
| 2025.12.12 | ₩160,425 | ₩160,425 | ₩147,023 | ₩152,349 | -5.03% | 174.3만 |
|---|
| 2025.12.11 | ₩152,577 | ₩163,940 | ₩148,914 | ₩157,795 | +3.42% | 342만 |
|---|
| 2025.12.10 | ₩135,700 | ₩142,166 | ₩134,103 | ₩140,556 | +3.58% | 82만 |
|---|
| 2025.12.09 | ₩140,301 | ₩141,831 | ₩134,653 | ₩135,110 | -3.70% | 67.9만 |
|---|
| 2025.12.08 | ₩142,837 | ₩142,837 | ₩139,631 | ₩141,106 | -1.21% | 42.5만 |
|---|
| 2025.12.05 | ₩141,804 | ₩143,219 | ₩138,973 | ₩140,328 | -1.04% | 54만 |
|---|
| 2025.12.04 | ₩140,368 | ₩144,313 | ₩137,860 | ₩141,804 | +1.02% | 57.6만 |
|---|
| 2025.12.03 | ₩136,438 | ₩141,884 | ₩135,794 | ₩140,368 | +2.88% | 132.6만 |
|---|
| 2025.12.02 | ₩140,919 | ₩142,287 | ₩135,499 | ₩136,022 | -3.47% | 66.3만 |
|---|
| 2025.12.01 | ₩146,352 | ₩147,559 | ₩140,650 | ₩140,919 | -3.71% | 88.5만 |
|---|
| 2025.11.28 | ₩144,568 | ₩147,573 | ₩144,232 | ₩146,352 | +1.23% | 44.4만 |
|---|
| 2025.11.26 | ₩145,923 | ₩147,217 | ₩140,087 | ₩144,111 | -1.24% | 60.8만 |
|---|
| 2025.11.25 | ₩146,124 | ₩147,412 | ₩143,132 | ₩145,896 | -0.16% | 61.4만 |
|---|
| 2025.11.24 | ₩136,505 | ₩143,548 | ₩136,505 | ₩142,985 | +4.75% | 92만 |
|---|
| 2025.11.21 | ₩135,324 | ₩139,235 | ₩132,171 | ₩136,491 | +0.86% | 46.8만 |
|---|
| 2025.11.20 | ₩140,087 | ₩146,218 | ₩134,720 | ₩135,042 | -3.60% | 63.7만 |
|---|
| 2025.11.19 | ₩134,237 | ₩140,771 | ₩134,237 | ₩138,383 | +3.09% | 79.7만 |
|---|
| 2025.11.18 | ₩134,251 | ₩137,652 | ₩133,406 | ₩134,841 | +0.44% | 77.7만 |
|---|
| 2025.11.17 | ₩133,956 | ₩136,813 | ₩133,580 | ₩135,083 | +0.84% | 64.3만 |
|---|
| 2025.11.14 | ₩128,066 | ₩137,008 | ₩128,066 | ₩133,365 | +4.14% | 76.8만 |
|---|
| 2025.11.13 | ₩130,749 | ₩131,675 | ₩128,361 | ₩128,643 | -1.61% | 86.2만 |
|---|
| 2025.11.12 | ₩133,741 | ₩137,779 | ₩131,165 | ₩131,367 | -1.78% | 67.4만 |
|---|
| 2025.11.11 | ₩131,796 | ₩134,251 | ₩130,756 | ₩133,969 | +1.65% | 38.8만 |
|---|
| 2025.11.10 | ₩134,157 | ₩136,203 | ₩128,925 | ₩130,977 | -2.37% | 55.1만 |
|---|
| 2025.11.07 | ₩129,529 | ₩137,108 | ₩127,811 | ₩134,559 | +3.88% | 115.9만 |
|---|
| 2025.11.06 | ₩132,051 | ₩134,036 | ₩130,709 | ₩132,131 | +0.06% | 47.4만 |
|---|
| 2025.11.05 | ₩137,954 | ₩139,765 | ₩130,146 | ₩133,446 | -3.27% | 111.2만 |
|---|
| 2025.11.04 | ₩137,457 | ₩151,141 | ₩136,974 | ₩140,851 | +2.47% | 123.7만 |
|---|
| 2025.11.03 | ₩151,275 | ₩153,201 | ₩147,546 | ₩152,590 | +0.87% | 72.9만 |
|---|
| 2025.10.31 | ₩148,606 | ₩153,462 | ₩145,641 | ₩152,617 | +2.70% | 83.3만 |
|---|
| 2025.10.30 | ₩152,040 | ₩155,622 | ₩148,176 | ₩150,001 | -1.34% | 76.2만 |
|---|
| 2025.10.29 | ₩151,047 | ₩153,731 | ₩148,807 | ₩152,791 | +1.15% | 57.4만 |
|---|
| 2025.10.28 | ₩148,163 | ₩154,442 | ₩147,908 | ₩152,215 | +2.73% | 73.1만 |
|---|
| 2025.10.27 | ₩147,989 | ₩149,773 | ₩146,325 | ₩149,652 | +1.12% | 37.6만 |
|---|
| 2025.10.24 | ₩146,714 | ₩148,525 | ₩145,040 | ₩148,203 | +1.01% | 35.6만 |
|---|
| 2025.10.23 | ₩146,016 | ₩148,955 | ₩143,977 | ₩146,392 | +0.26% | 38.5만 |
|---|
| 2025.10.22 | ₩144,474 | ₩147,231 | ₩141,804 | ₩146,459 | +1.37% | 45.9만 |
|---|
| 2025.10.21 | ₩150,672 | ₩151,691 | ₩141,401 | ₩143,749 | -4.59% | 66만 |
|---|
| 2025.10.20 | ₩149,169 | ₩152,349 | ₩144,916 | ₩150,779 | +1.08% | 46.5만 |
|---|
| 2025.10.17 | ₩147,546 | ₩149,880 | ₩144,044 | ₩147,948 | +0.27% | 39.2만 |
|---|
| 2025.10.16 | ₩148,914 | ₩152,818 | ₩146,245 | ₩149,156 | +0.16% | 87.5만 |
|---|
| 2025.10.15 | ₩141,133 | ₩147,197 | ₩140,422 | ₩146,701 | +3.94% | 68.7만 |
|---|
| 2025.10.14 | ₩134,774 | ₩143,333 | ₩134,345 | ₩141,133 | +4.72% | 72.2만 |
|---|
| 2025.10.13 | ₩134,077 | ₩137,068 | ₩133,768 | ₩135,190 | +0.83% | 64.2만 |
|---|
| 2025.10.10 | ₩133,862 | ₩138,074 | ₩131,434 | ₩135,257 | +1.04% | 49.3만 |
|---|