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 | ₩119,827 | ₩124,745 | ₩119,479 | ₩121,310 | +1.24% | 141.1만 |
| 2026.10.08 | ₩118,998 | ₩121,524 | ₩116,272 | ₩119,787 | +0.66% | 100.9만 |
| 2026.10.07 | ₩121,297 | ₩122,099 | ₩117,903 | ₩118,197 | -2.56% | 93.9만 |
| 2026.10.06 | ₩123,675 | ₩126,241 | ₩120,361 | ₩121,297 | -1.92% | 99.3만 |
| 2026.10.05 | ₩125,546 | ₩126,158 | ₩119,640 | ₩123,542 | -1.60% | 102.7만 |
| 2026.10.02 | ₩126,909 | ₩127,370 | ₩123,822 | ₩124,050 | -2.25% | 50.4만 |
| 2026.10.01 | ₩127,404 | ₩128,927 | ₩124,277 | ₩124,825 | -2.02% | 85.1만 |
| 2026.09.30 | ₩129,181 | ₩130,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,237 |
| -1.51% |
| 73.7만 |
| 2026.09.29 | ₩130,851 | ₩132,174 | ₩126,295 | ₩127,898 | -2.26% | 81.1만 |
|---|
| 2026.09.28 | ₩130,972 | ₩132,495 | ₩127,310 | ₩131,707 | +0.56% | 89.7만 |
|---|
| 2026.09.25 | ₩131,506 | ₩132,889 | ₩128,753 | ₩131,840 | +0.25% | 86.4만 |
|---|
| 2026.09.24 | ₩130,598 | ₩132,662 | ₩127,457 | ₩131,373 | +0.59% | 73.1만 |
|---|
| 2026.09.23 | ₩132,655 | ₩133,658 | ₩128,914 | ₩131,279 | -1.04% | 69.6만 |
|---|
| 2026.09.22 | ₩134,219 | ₩136,103 | ₩131,880 | ₩132,655 | -1.16% | 50만 |
|---|
| 2026.09.21 | ₩131,586 | ₩134,647 | ₩130,344 | ₩132,068 | +0.37% | 61.4만 |
|---|
| 2026.09.18 | ₩132,776 | ₩132,776 | ₩129,462 | ₩130,571 | -1.66% | 112.5만 |
|---|
| 2026.09.17 | ₩135,194 | ₩136,304 | ₩132,027 | ₩132,321 | -2.13% | 61.8만 |
|---|
| 2026.09.16 | ₩130,544 | ₩134,767 | ₩129,702 | ₩130,972 | +0.33% | 92.1만 |
|---|
| 2026.09.15 | ₩135,849 | ₩135,849 | ₩128,473 | ₩129,315 | -4.81% | 91.4만 |
|---|
| 2026.09.14 | ₩140,673 | ₩141,555 | ₩135,088 | ₩136,892 | -2.69% | 79만 |
|---|
| 2026.09.11 | ₩137,586 | ₩142,411 | ₩136,631 | ₩139,925 | +1.70% | 57.4만 |
|---|
| 2026.09.10 | ₩133,471 | ₩137,493 | ₩133,471 | ₩136,571 | +2.32% | 42.3만 |
|---|
| 2026.09.09 | ₩133,938 | ₩135,996 | ₩133,408 | ₩135,047 | +0.83% | 47.9만 |
|---|
| 2026.09.08 | ₩134,406 | ₩138,054 | ₩132,843 | ₩136,036 | +1.21% | 51.3만 |
|---|
| 2026.09.04 | ₩138,348 | ₩141,261 | ₩135,301 | ₩137,292 | -0.76% | 46.7만 |
|---|
| 2026.09.03 | ₩141,756 | ₩141,756 | ₩138,847 | ₩140,166 | -1.12% | 27만 |
|---|
| 2026.09.02 | ₩140,981 | ₩145,083 | ₩138,909 | ₩140,874 | -0.08% | 45.6만 |
|---|
| 2026.09.01 | ₩141,368 | ₩144,896 | ₩139,097 | ₩139,965 | -0.99% | 33.2만 |
|---|
| 2026.08.31 | ₩141,662 | ₩145,451 | ₩138,950 | ₩141,823 | +0.11% | 77.5만 |
|---|
| 2026.08.28 | ₩147,275 | ₩153,342 | ₩143,105 | ₩143,212 | -2.76% | 44.1만 |
|---|
| 2026.08.27 | ₩148,611 | ₩152,299 | ₩147,034 | ₩150,375 | +1.19% | 31.1만 |
|---|
| 2026.08.26 | ₩151,284 | ₩153,342 | ₩148,798 | ₩149,493 | -1.18% | 35.9만 |
|---|
| 2026.08.25 | ₩150,642 | ₩152,433 | ₩149,386 | ₩151,471 | +0.55% | 35.3만 |
|---|
| 2026.08.24 | ₩150,054 | ₩151,805 | ₩146,847 | ₩148,918 | -0.76% | 40.1만 |
|---|
| 2026.08.21 | ₩146,166 | ₩150,455 | ₩142,424 | ₩146,994 | +0.57% | 52.3만 |
|---|
| 2026.08.20 | ₩153,021 | ₩153,148 | ₩145,293 | ₩145,551 | -4.88% | 56.9만 |
|---|
| 2026.08.19 | ₩158,099 | ₩158,099 | ₩154,023 | ₩154,651 | -2.18% | 67만 |
|---|
| 2026.08.18 | ₩154,010 | ₩156,562 | ₩152,774 | ₩154,010 | 0.00% | 44.7만 |
|---|
| 2026.08.17 | ₩154,210 | ₩156,589 | ₩152,927 | ₩154,264 | +0.03% | 41.2만 |
|---|
| 2026.08.14 | ₩153,970 | ₩156,795 | ₩151,885 | ₩154,317 | +0.23% | 33.5만 |
|---|
| 2026.08.13 | ₩157,925 | ₩160,023 | ₩152,339 | ₩155,039 | -1.83% | 76만 |
|---|
| 2026.08.12 | ₩149,105 | ₩158,353 | ₩148,892 | ₩157,150 | +5.40% | 57.4만 |
|---|
| 2026.08.11 | ₩151,230 | ₩156,996 | ₩150,348 | ₩150,796 | -0.29% | 72.9만 |
|---|
| 2026.08.10 | ₩154,437 | ₩156,201 | ₩151,902 | ₩154,317 | -0.08% | 73.9만 |
|---|
| 2026.08.07 | ₩151,230 | ₩155,252 | ₩149,252 | ₩154,518 | +2.17% | 67.3만 |
|---|
| 2026.08.06 | ₩147,034 | ₩150,068 | ₩144,976 | ₩149,800 | +1.88% | 94.4만 |
|---|
| 2026.08.05 | ₩148,103 | ₩148,464 | ₩140,486 | ₩147,943 | -0.11% | 108.7만 |
|---|
| 2026.08.04 | ₩134,540 | ₩145,190 | ₩130,377 | ₩141,355 | +5.07% | 164.4만 |
|---|
| 2026.08.03 | ₩134,159 | ₩138,295 | ₩130,945 | ₩137,346 | +2.38% | 96.4만 |
|---|
| 2026.07.31 | ₩141,301 | ₩142,811 | ₩131,540 | ₩132,629 | -6.14% | 47.2만 |
|---|
| 2026.07.30 | ₩140,954 | ₩142,852 | ₩137,079 | ₩141,301 | +0.25% | 53.5만 |
|---|
| 2026.07.29 | ₩143,814 | ₩144,856 | ₩141,462 | ₩142,357 | -1.01% | 50.2만 |
|---|
| 2026.07.28 | ₩143,159 | ₩148,317 | ₩141,676 | ₩144,375 | +0.85% | 114.7만 |
|---|
| 2026.07.27 | ₩139,831 | ₩146,366 | ₩137,306 | ₩141,823 | +1.42% | 72.8만 |
|---|
| 2026.07.24 | ₩138,869 | ₩140,139 | ₩135,622 | ₩136,437 | -1.75% | 46.7만 |
|---|
| 2026.07.23 | ₩135,823 | ₩138,068 | ₩135,021 | ₩137,186 | +1.00% | 47.1만 |
|---|
| 2026.07.22 | ₩141,422 | ₩141,549 | ₩137,854 | ₩138,936 | -1.76% | 41.4만 |
|---|
| 2026.07.21 | ₩139,217 | ₩143,219 | ₩139,217 | ₩142,451 | +2.32% | 52.1만 |
|---|
| 2026.07.20 | ₩142,357 | ₩143,587 | ₩139,738 | ₩139,778 | -1.81% | 46.7만 |
|---|
| 2026.07.17 | ₩140,206 | ₩144,856 | ₩139,243 | ₩142,451 | +1.60% | 77.3만 |
|---|
| 2026.07.16 | ₩145,578 | ₩146,780 | ₩139,592 | ₩141,769 | -2.62% | 61.6만 |
|---|
| 2026.07.15 | ₩145,711 | ₩147,916 | ₩143,136 | ₩146,580 | +0.60% | 40.4만 |
|---|
| 2026.07.14 | ₩145,150 | ₩147,301 | ₩141,782 | ₩146,941 | +1.23% | 75.7만 |
|---|
| 2026.07.13 | ₩142,705 | ₩143,880 | ₩139,710 | ₩143,640 | +0.66% | 42.1만 |
|---|
| 2026.07.10 | ₩153,555 | ₩153,609 | ₩144,615 | ₩144,856 | -5.67% | 50.6만 |
|---|
| 2026.07.09 | ₩153,382 | ₩154,905 | ₩150,656 | ₩154,317 | +0.61% | 58.6만 |
|---|
| 2026.07.08 | ₩150,669 | ₩153,235 | ₩148,638 | ₩152,914 | +1.49% | 76.3만 |
|---|
| 2026.07.07 | ₩151,003 | ₩154,157 | ₩148,097 | ₩152,954 | +1.29% | 99.9만 |
|---|
| 2026.07.06 | ₩151,671 | ₩153,676 | ₩147,061 | ₩149,239 | -1.60% | 67.3만 |
|---|
| 2026.07.02 | ₩148,050 | ₩152,673 | ₩146,693 | ₩152,567 | +3.05% | 95.5만 |
|---|
| 2026.07.01 | ₩148,424 | ₩153,121 | ₩147,007 | ₩147,542 | -0.59% | 99.9만 |
|---|
| 2026.06.30 | ₩147,368 | ₩151,310 | ₩145,644 | ₩148,370 | +0.68% | 99.1만 |
|---|
| 2026.06.29 | ₩143,587 | ₩147,435 | ₩141,007 | ₩147,048 | +2.41% | 82.8만 |
|---|
| 2026.06.26 | ₩144,669 | ₩148,451 | ₩142,177 | ₩146,780 | +1.46% | 266.4만 |
|---|
| 2026.06.25 | ₩143,239 | ₩149,279 | ₩141,676 | ₩144,669 | +1.00% | 69.1만 |
|---|
| 2026.06.24 | ₩143,734 | ₩148,497 | ₩142,477 | ₩143,720 | -0.01% | 126.3만 |
|---|
| 2026.06.23 | ₩134,967 | ₩142,985 | ₩132,949 | ₩141,903 | +5.14% | 128.9만 |
|---|
| 2026.06.22 | ₩130,691 | ₩136,491 | ₩130,210 | ₩135,488 | +3.67% | 132만 |
|---|
| 2026.06.18 | ₩130,370 | ₩133,564 | ₩128,250 | ₩129,341 | -0.79% | 155.9만 |
|---|
| 2026.06.17 | ₩120,027 | ₩128,433 | ₩120,027 | ₩128,059 | +6.69% | 174.1만 |
|---|
| 2026.06.16 | ₩121,524 | ₩122,887 | ₩118,301 | ₩119,894 | -1.34% | 61만 |
|---|
| 2026.06.15 | ₩125,272 | ₩131,453 | ₩118,972 | ₩119,867 | -4.31% | 226만 |
|---|
| 2026.06.12 | ₩117,128 | ₩120,482 | ₩117,128 | ₩118,103 | +0.83% | 55.4만 |
|---|
| 2026.06.11 | ₩114,401 | ₩119,038 | ₩113,453 | ₩117,141 | +2.39% | 68.4만 |
|---|
| 2026.06.10 | ₩117,435 | ₩123,408 | ₩114,348 | ₩114,535 | -2.47% | 85.2만 |
|---|
| 2026.06.09 | ₩117,128 | ₩120,455 | ₩113,226 | ₩117,408 | +0.24% | 62.6만 |
|---|
| 2026.06.08 | ₩116,379 | ₩116,394 | ₩113,426 | ₩114,822 | -1.34% | 48.9만 |
|---|
| 2026.06.05 | ₩117,248 | ₩119,366 | ₩114,174 | ₩115,457 | -1.53% | 44.6만 |
|---|
| 2026.06.04 | ₩114,067 | ₩119,105 | ₩113,653 | ₩117,074 | +2.64% | 39.3만 |
|---|
| 2026.06.03 | ₩112,638 | ₩114,842 | ₩112,090 | ₩113,199 | +0.50% | 41.6만 |
|---|
| 2026.06.02 | ₩114,842 | ₩115,778 | ₩110,767 | ₩112,718 | -1.85% | 53.6만 |
|---|
| 2026.06.01 | ₩117,488 | ₩118,998 | ₩114,923 | ₩117,422 | -0.06% | 46.8만 |
|---|
| 2026.05.29 | ₩124,451 | ₩124,945 | ₩117,569 | ₩118,023 | -5.16% | 75.8만 |
|---|
| 2026.05.28 | ₩122,272 | ₩124,691 | ₩120,856 | ₩124,250 | +1.62% | 54.9만 |
|---|
| 2026.05.27 | ₩119,894 | ₩123,382 | ₩119,497 | ₩122,165 | +1.89% | 49.6만 |
|---|
| 2026.05.26 | ₩118,651 | ₩121,304 | ₩117,381 | ₩120,027 | +1.16% | 32.3만 |
|---|
| 2026.05.22 | ₩119,814 | ₩121,471 | ₩117,261 | ₩117,381 | -2.03% | 47.9만 |
|---|
| 2026.05.21 | ₩119,640 | ₩123,114 | ₩118,829 | ₩120,522 | +0.74% | 54만 |
|---|
| 2026.05.20 | ₩117,261 | ₩121,177 | ₩116,513 | ₩121,123 | +3.29% | 49.7만 |
|---|
| 2026.05.19 | ₩115,430 | ₩118,263 | ₩113,453 | ₩116,540 | +0.96% | 52.8만 |
|---|
| 2026.05.18 | ₩121,871 | ₩122,473 | ₩115,043 | ₩116,045 | -4.78% | 69.5만 |
|---|
| 2026.05.15 | ₩123,221 | ₩123,802 | ₩119,920 | ₩120,963 | -1.83% | 57.7만 |
|---|
| 2026.05.14 | ₩126,776 | ₩129,141 | ₩124,277 | ₩125,119 | -1.31% | 84.3만 |
|---|
| 2026.05.13 | ₩121,350 | ₩130,183 | ₩121,350 | ₩125,239 | +3.20% | 116.6만 |
|---|
| 2026.05.12 | ₩117,956 | ₩122,272 | ₩117,087 | ₩122,018 | +3.44% | 65.5만 |
|---|
| 2026.05.11 | ₩125,105 | ₩128,286 | ₩115,938 | ₩116,780 | -6.65% | 119.9만 |
|---|
| 2026.05.08 | ₩128,005 | ₩129,299 | ₩124,598 | ₩125,840 | -1.69% | 88.3만 |
|---|
| 2026.05.07 | ₩129,101 | ₩130,223 | ₩125,667 | ₩128,593 | -0.39% | 81.8만 |
|---|
| 2026.05.06 | ₩124,357 | ₩129,595 | ₩121,671 | ₩129,101 | +3.81% | 124.5만 |
|---|
| 2026.05.05 | ₩125,480 | ₩132,295 | ₩120,268 | ₩123,355 | -1.69% | 189.9만 |
|---|
| 2026.05.04 | ₩108,896 | ₩116,914 | ₩108,361 | ₩114,361 | +5.02% | 128.3만 |
|---|
| 2026.05.01 | ₩109,430 | ₩111,716 | ₩106,103 | ₩109,324 | -0.10% | 61.7만 |
|---|
| 2026.04.30 | ₩109,631 | ₩112,250 | ₩108,562 | ₩108,722 | -0.83% | 52.9만 |
|---|
| 2026.04.29 | ₩110,687 | ₩111,161 | ₩106,985 | ₩109,738 | -0.86% | 58.1만 |
|---|
| 2026.04.28 | ₩114,669 | ₩116,179 | ₩111,876 | ₩112,491 | -1.90% | 35.5만 |
|---|
| 2026.04.27 | ₩114,255 | ₩117,141 | ₩113,426 | ₩113,854 | -0.35% | 35.6만 |
|---|
| 2026.04.24 | ₩113,720 | ₩115,444 | ₩111,074 | ₩114,522 | +0.71% | 31만 |
|---|
| 2026.04.23 | ₩113,827 | ₩115,203 | ₩111,836 | ₩113,867 | +0.04% | 51.1만 |
|---|
| 2026.04.22 | ₩114,148 | ₩114,589 | ₩111,288 | ₩113,820 | -0.29% | 97.4만 |
|---|
| 2026.04.21 | ₩117,221 | ₩117,221 | ₩112,010 | ₩113,479 | -3.19% | 50.7만 |
|---|
| 2026.04.20 | ₩118,397 | ₩120,956 | ₩116,513 | ₩117,221 | -0.99% | 59.7만 |
|---|
| 2026.04.17 | ₩119,947 | ₩120,947 | ₩115,724 | ₩118,517 | -1.19% | 68.9만 |
|---|
| 2026.04.16 | ₩118,183 | ₩121,324 | ₩116,540 | ₩117,742 | -0.37% | 76.3만 |
|---|
| 2026.04.15 | ₩117,689 | ₩120,268 | ₩114,789 | ₩117,341 | -0.30% | 42.7만 |
|---|
| 2026.04.14 | ₩116,165 | ₩118,143 | ₩115,136 | ₩116,633 | +0.40% | 52.1만 |
|---|
| 2026.04.13 | ₩112,197 | ₩117,074 | ₩112,197 | ₩116,005 | +3.39% | 50.7만 |
|---|
| 2026.04.10 | ₩115,150 | ₩115,283 | ₩110,860 | ₩112,771 | -2.07% | 37.9만 |
|---|
| 2026.04.09 | ₩113,974 | ₩118,451 | ₩112,851 | ₩115,096 | +0.98% | 60.4만 |
|---|
| 2026.04.08 | ₩120,255 | ₩120,402 | ₩113,533 | ₩114,228 | -5.01% | 98.2만 |
|---|
| 2026.04.07 | ₩116,018 | ₩116,246 | ₩112,096 | ₩115,805 | -0.18% | 74.8만 |
|---|
| 2026.04.06 | ₩114,883 | ₩118,651 | ₩114,883 | ₩116,206 | +1.15% | 53.5만 |
|---|
| 2026.04.02 | ₩114,669 | ₩118,451 | ₩114,569 | ₩115,310 | +0.56% | 54.6만 |
|---|
| 2026.04.01 | ₩117,422 | ₩121,330 | ₩116,500 | ₩117,756 | +0.28% | 94.6만 |
|---|
| 2026.03.31 | ₩105,555 | ₩116,353 | ₩104,733 | ₩116,219 | +10.10% | 196.6만 |
|---|
| 2026.03.30 | ₩101,239 | ₩103,684 | ₩99,555 | ₩103,230 | +1.97% | 126만 |
|---|
| 2026.03.27 | ₩108,241 | ₩111,782 | ₩100,811 | ₩101,319 | -6.40% | 142.5만 |
|---|
| 2026.03.26 | ₩111,475 | ₩114,375 | ₩109,190 | ₩109,444 | -1.82% | 93.3만 |
|---|
| 2026.03.25 | ₩110,379 | ₩113,386 | ₩108,228 | ₩113,079 | +2.45% | 115.4만 |
|---|
| 2026.03.24 | ₩111,007 | ₩111,916 | ₩107,840 | ₩110,366 | -0.58% | 89.5만 |
|---|
| 2026.03.23 | ₩120,829 | ₩121,765 | ₩111,622 | ₩113,119 | -6.38% | 101.1만 |
|---|
| 2026.03.20 | ₩129,235 | ₩133,631 | ₩115,638 | ₩116,860 | -9.58% | 323.3만 |
|---|
| 2026.03.19 | ₩113,199 | ₩120,976 | ₩112,250 | ₩120,682 | +6.61% | 100.3만 |
|---|
| 2026.03.18 | ₩115,203 | ₩116,600 | ₩112,277 | ₩114,736 | -0.41% | 87.4만 |
|---|
| 2026.03.17 | ₩119,319 | ₩121,671 | ₩115,998 | ₩117,168 | -1.80% | 103만 |
|---|
| 2026.03.16 | ₩118,330 | ₩121,978 | ₩116,259 | ₩120,949 | +2.21% | 86.4만 |
|---|
| 2026.03.13 | ₩118,718 | ₩120,936 | ₩109,577 | ₩116,767 | -1.64% | 162.1만 |
|---|
| 2026.03.12 | ₩118,678 | ₩123,863 | ₩117,595 | ₩121,805 | +2.63% | 64만 |
|---|
| 2026.03.11 | ₩122,633 | ₩125,453 | ₩118,584 | ₩120,295 | -1.91% | 63.4만 |
|---|
| 2026.03.10 | ₩123,555 | ₩126,869 | ₩123,041 | ₩124,290 | +0.59% | 48.3만 |
|---|
| 2026.03.09 | ₩125,974 | ₩126,869 | ₩120,909 | ₩124,277 | -1.35% | 62만 |
|---|
| 2026.03.06 | ₩121,243 | ₩125,961 | ₩119,626 | ₩124,972 | +3.08% | 62.9만 |
|---|
| 2026.03.05 | ₩119,920 | ₩122,540 | ₩119,092 | ₩122,219 | +1.92% | 66.2만 |
|---|
| 2026.03.04 | ₩119,680 | ₩122,486 | ₩117,635 | ₩121,604 | +1.61% | 82.2만 |
|---|
| 2026.03.03 | ₩121,484 | ₩123,214 | ₩116,513 | ₩119,680 | -1.48% | 154.1만 |
|---|
| 2026.03.02 | ₩120,522 | ₩128,279 | ₩118,250 | ₩126,869 | +5.27% | 108.7만 |
|---|
| 2026.02.27 | ₩129,168 | ₩130,698 | ₩121,390 | ₩123,916 | -4.07% | 132.2만 |
|---|
| 2026.02.26 | ₩137,974 | ₩137,974 | ₩127,791 | ₩131,052 | -5.02% | 98.3만 |
|---|
| 2026.02.25 | ₩132,362 | ₩136,250 | ₩130,564 | ₩132,495 | +0.10% | 61.7만 |
|---|
| 2026.02.24 | ₩129,515 | ₩133,217 | ₩126,949 | ₩131,827 | +1.78% | 78.4만 |
|---|
| 2026.02.23 | ₩132,642 | ₩134,647 | ₩127,524 | ₩128,753 | -2.93% | 80.2만 |
|---|
| 2026.02.20 | ₩137,573 | ₩138,328 | ₩129,823 | ₩133,337 | -3.08% | 64.2만 |
|---|
| 2026.02.19 | ₩135,716 | ₩138,308 | ₩132,575 | ₩137,854 | +1.58% | 61.1만 |
|---|
| 2026.02.18 | ₩136,638 | ₩138,509 | ₩134,506 | ₩135,368 | -0.93% | 54.9만 |
|---|
| 2026.02.17 | ₩131,346 | ₩139,644 | ₩130,090 | ₩137,012 | +4.31% | 60.8만 |
|---|
| 2026.02.13 | ₩128,286 | ₩134,947 | ₩127,537 | ₩131,052 | +2.16% | 74.8만 |
|---|
| 2026.02.12 | ₩132,829 | ₩135,786 | ₩127,831 | ₩128,366 | -3.36% | 115.1만 |
|---|
| 2026.02.11 | ₩138,803 | ₩139,117 | ₩130,090 | ₩131,586 | -5.20% | 95.3만 |
|---|
| 2026.02.10 | ₩139,738 | ₩140,653 | ₩136,023 | ₩137,466 | -1.63% | 41.6만 |
|---|
| 2026.02.09 | ₩138,455 | ₩142,050 | ₩136,076 | ₩138,936 | +0.35% | 47.1만 |
|---|
| 2026.02.06 | ₩142,130 | ₩146,339 | ₩136,370 | ₩138,455 | -2.59% | 103.5만 |
|---|
| 2026.02.05 | ₩144,255 | ₩148,230 | ₩137,867 | ₩138,803 | -3.78% | 64만 |
|---|
| 2026.02.04 | ₩144,388 | ₩145,076 | ₩138,789 | ₩144,281 | -0.07% | 106.3만 |
|---|
| 2026.02.03 | ₩143,413 | ₩148,664 | ₩141,241 | ₩144,709 | +0.90% | 58.8만 |
|---|
| 2026.02.02 | ₩136,905 | ₩146,079 | ₩136,284 | ₩145,644 | +6.38% | 63.5만 |
|---|
| 2026.01.30 | ₩137,386 | ₩139,591 | ₩134,419 | ₩136,998 | -0.28% | 66.7만 |
|---|
| 2026.01.29 | ₩137,867 | ₩140,313 | ₩135,328 | ₩138,575 | +0.51% | 25.5만 |
|---|
| 2026.01.28 | ₩140,526 | ₩141,582 | ₩135,248 | ₩137,199 | -2.37% | 42.6만 |
|---|
| 2026.01.27 | ₩137,921 | ₩141,195 | ₩137,807 | ₩141,021 | +2.25% | 46.3만 |
|---|
| 2026.01.26 | ₩136,544 | ₩141,061 | ₩136,023 | ₩138,161 | +1.18% | 56.3만 |
|---|
| 2026.01.23 | ₩143,880 | ₩144,669 | ₩135,863 | ₩137,466 | -4.46% | 47.6만 |
|---|
| 2026.01.22 | ₩139,805 | ₩145,685 | ₩135,589 | ₩144,803 | +3.57% | 55.7만 |
|---|
| 2026.01.21 | ₩136,010 | ₩141,782 | ₩136,010 | ₩141,582 | +4.10% | 49.6만 |
|---|
| 2026.01.20 | ₩135,769 | ₩138,261 | ₩132,428 | ₩137,092 | +0.97% | 93.3만 |
|---|
| 2026.01.16 | ₩141,582 | ₩141,883 | ₩135,635 | ₩135,809 | -4.08% | 50.8만 |
|---|
| 2026.01.15 | ₩152,339 | ₩152,339 | ₩141,074 | ₩141,729 | -6.96% | 68.6만 |
|---|
| 2026.01.14 | ₩143,653 | ₩151,711 | ₩141,756 | ₩151,457 | +5.43% | 49.5만 |
|---|
| 2026.01.13 | ₩138,976 | ₩145,297 | ₩138,836 | ₩144,054 | +3.65% | 45.2만 |
|---|
| 2026.01.12 | ₩134,780 | ₩140,967 | ₩133,056 | ₩140,166 | +4.00% | 50.2만 |
|---|
| 2026.01.09 | ₩130,157 | ₩137,961 | ₩129,221 | ₩134,994 | +3.72% | 81.3만 |
|---|
| 2026.01.08 | ₩133,631 | ₩134,246 | ₩128,553 | ₩130,237 | -2.54% | 59.4만 |
|---|
| 2026.01.07 | ₩132,415 | ₩137,907 | ₩130,958 | ₩135,756 | +2.52% | 74.1만 |
|---|
| 2026.01.06 | ₩135,301 | ₩135,635 | ₩130,130 | ₩132,856 | -1.81% | 74.8만 |
|---|
| 2026.01.05 | ₩139,497 | ₩139,925 | ₩132,909 | ₩136,117 | -2.42% | 102.5만 |
|---|
| 2026.01.02 | ₩141,889 | ₩144,542 | ₩138,422 | ₩140,326 | -1.10% | 39.3만 |
|---|
| 2025.12.31 | ₩142,223 | ₩144,696 | ₩142,223 | ₩143,039 | +0.57% | 50.7만 |
|---|
| 2025.12.30 | ₩149,627 | ₩152,587 | ₩141,649 | ₩142,664 | -4.65% | 90.1만 |
|---|
| 2025.12.29 | ₩146,740 | ₩150,656 | ₩144,168 | ₩150,402 | +2.50% | 58.1만 |
|---|
| 2025.12.26 | ₩149,934 | ₩150,215 | ₩146,580 | ₩146,994 | -1.96% | 46만 |
|---|
| 2025.12.24 | ₩149,293 | ₩150,883 | ₩148,344 | ₩150,028 | +0.49% | 22.8만 |
|---|
| 2025.12.23 | ₩151,417 | ₩153,729 | ₩148,237 | ₩150,134 | -0.85% | 78.5만 |
|---|
| 2025.12.22 | ₩149,239 | ₩153,489 | ₩147,395 | ₩150,843 | +1.07% | 54.3만 |
|---|
| 2025.12.19 | ₩150,335 | ₩153,676 | ₩147,709 | ₩149,854 | -0.32% | 141.6만 |
|---|
| 2025.12.18 | ₩150,041 | ₩151,097 | ₩147,395 | ₩149,306 | -0.49% | 100.9만 |
|---|
| 2025.12.17 | ₩151,257 | ₩153,742 | ₩146,981 | ₩149,480 | -1.18% | 101.4만 |
|---|
| 2025.12.16 | ₩148,878 | ₩152,959 | ₩148,825 | ₩150,268 | +0.93% | 110.6만 |
|---|
| 2025.12.15 | ₩150,228 | ₩155,466 | ₩148,852 | ₩150,362 | +0.09% | 143만 |
|---|
| 2025.12.12 | ₩159,796 | ₩159,796 | ₩146,446 | ₩151,751 | -5.03% | 174.3만 |
|---|
| 2025.12.11 | ₩151,979 | ₩163,297 | ₩148,330 | ₩157,177 | +3.42% | 342만 |
|---|
| 2025.12.10 | ₩135,168 | ₩141,609 | ₩133,578 | ₩140,005 | +3.58% | 82만 |
|---|
| 2025.12.09 | ₩139,751 | ₩141,275 | ₩134,125 | ₩134,580 | -3.70% | 67.9만 |
|---|
| 2025.12.08 | ₩142,277 | ₩142,277 | ₩139,083 | ₩140,553 | -1.21% | 42.5만 |
|---|
| 2025.12.05 | ₩141,248 | ₩142,658 | ₩138,428 | ₩139,778 | -1.04% | 54만 |
|---|
| 2025.12.04 | ₩139,818 | ₩143,747 | ₩137,319 | ₩141,248 | +1.02% | 57.6만 |
|---|
| 2025.12.03 | ₩135,903 | ₩141,328 | ₩135,261 | ₩139,818 | +2.88% | 132.6만 |
|---|
| 2025.12.02 | ₩140,366 | ₩141,729 | ₩134,967 | ₩135,488 | -3.47% | 66.3만 |
|---|
| 2025.12.01 | ₩145,778 | ₩146,981 | ₩140,099 | ₩140,366 | -3.71% | 88.5만 |
|---|
| 2025.11.28 | ₩144,001 | ₩146,994 | ₩143,667 | ₩145,778 | +1.23% | 44.4만 |
|---|
| 2025.11.26 | ₩145,350 | ₩146,640 | ₩139,537 | ₩143,546 | -1.24% | 60.8만 |
|---|
| 2025.11.25 | ₩145,551 | ₩146,834 | ₩142,571 | ₩145,324 | -0.16% | 61.4만 |
|---|
| 2025.11.24 | ₩135,970 | ₩142,985 | ₩135,970 | ₩142,424 | +4.75% | 92만 |
|---|
| 2025.11.21 | ₩134,794 | ₩138,689 | ₩131,653 | ₩135,956 | +0.86% | 46.8만 |
|---|
| 2025.11.20 | ₩139,537 | ₩145,644 | ₩134,192 | ₩134,513 | -3.60% | 63.7만 |
|---|
| 2025.11.19 | ₩133,711 | ₩140,219 | ₩133,711 | ₩137,840 | +3.09% | 79.7만 |
|---|
| 2025.11.18 | ₩133,725 | ₩137,112 | ₩132,883 | ₩134,313 | +0.44% | 77.7만 |
|---|
| 2025.11.17 | ₩133,431 | ₩136,277 | ₩133,056 | ₩134,553 | +0.84% | 64.3만 |
|---|
| 2025.11.14 | ₩127,564 | ₩136,471 | ₩127,564 | ₩132,843 | +4.14% | 76.8만 |
|---|
| 2025.11.13 | ₩130,237 | ₩131,159 | ₩127,858 | ₩128,139 | -1.61% | 86.2만 |
|---|
| 2025.11.12 | ₩133,217 | ₩137,239 | ₩130,651 | ₩130,851 | -1.78% | 67.4만 |
|---|
| 2025.11.11 | ₩131,279 | ₩133,725 | ₩130,243 | ₩133,444 | +1.65% | 38.8만 |
|---|
| 2025.11.10 | ₩133,631 | ₩135,669 | ₩128,419 | ₩130,464 | -2.37% | 55.1만 |
|---|
| 2025.11.07 | ₩129,021 | ₩136,571 | ₩127,310 | ₩134,032 | +3.88% | 115.9만 |
|---|
| 2025.11.06 | ₩131,533 | ₩133,511 | ₩130,197 | ₩131,613 | +0.06% | 47.4만 |
|---|
| 2025.11.05 | ₩137,413 | ₩139,217 | ₩129,635 | ₩132,923 | -3.27% | 111.2만 |
|---|
| 2025.11.04 | ₩136,918 | ₩150,549 | ₩136,437 | ₩140,299 | +2.47% | 123.7만 |
|---|
| 2025.11.03 | ₩150,682 | ₩152,600 | ₩146,967 | ₩151,992 | +0.87% | 72.9만 |
|---|
| 2025.10.31 | ₩148,023 | ₩152,861 | ₩145,070 | ₩152,019 | +2.70% | 83.3만 |
|---|
| 2025.10.30 | ₩151,444 | ₩155,012 | ₩147,595 | ₩149,413 | -1.34% | 76.2만 |
|---|
| 2025.10.29 | ₩150,455 | ₩153,128 | ₩148,224 | ₩152,192 | +1.15% | 57.4만 |
|---|
| 2025.10.28 | ₩147,582 | ₩153,836 | ₩147,328 | ₩151,618 | +2.73% | 73.1만 |
|---|
| 2025.10.27 | ₩147,408 | ₩149,186 | ₩145,751 | ₩149,065 | +1.12% | 37.6만 |
|---|
| 2025.10.24 | ₩146,139 | ₩147,943 | ₩144,471 | ₩147,622 | +1.01% | 35.6만 |
|---|
| 2025.10.23 | ₩145,444 | ₩148,370 | ₩143,413 | ₩145,818 | +0.26% | 38.5만 |
|---|
| 2025.10.22 | ₩143,907 | ₩146,653 | ₩141,248 | ₩145,885 | +1.37% | 45.9만 |
|---|
| 2025.10.21 | ₩150,081 | ₩151,097 | ₩140,847 | ₩143,186 | -4.59% | 66만 |
|---|
| 2025.10.20 | ₩148,584 | ₩151,751 | ₩144,348 | ₩150,188 | +1.08% | 46.5만 |
|---|
| 2025.10.17 | ₩146,967 | ₩149,293 | ₩143,480 | ₩147,368 | +0.27% | 39.2만 |
|---|
| 2025.10.16 | ₩148,330 | ₩152,219 | ₩145,671 | ₩148,571 | +0.16% | 87.5만 |
|---|
| 2025.10.15 | ₩140,580 | ₩146,620 | ₩139,872 | ₩146,125 | +3.94% | 68.7만 |
|---|
| 2025.10.14 | ₩134,246 | ₩142,771 | ₩133,818 | ₩140,580 | +4.72% | 72.2만 |
|---|
| 2025.10.13 | ₩133,551 | ₩136,531 | ₩133,243 | ₩134,660 | +0.83% | 64.2만 |
|---|
| 2025.10.10 | ₩133,337 | ₩137,533 | ₩130,918 | ₩134,727 | +1.04% | 49.3만 |
|---|