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 | ₩120,295 | ₩125,232 | ₩119,946 | ₩121,784 | +1.24% | 141.1만 |
| 2026.10.08 | ₩119,463 | ₩121,999 | ₩116,727 | ₩120,255 | +0.66% | 100.9만 |
| 2026.10.07 | ₩121,771 | ₩122,576 | ₩118,363 | ₩118,658 | -2.56% | 93.9만 |
| 2026.10.06 | ₩124,159 | ₩126,734 | ₩120,832 | ₩121,771 | -1.92% | 99.3만 |
| 2026.10.05 | ₩126,037 | ₩126,651 | ₩120,107 | ₩124,024 | -1.60% | 102.7만 |
| 2026.10.02 | ₩127,405 | ₩127,868 | ₩124,306 | ₩124,534 | -2.25% | 50.4만 |
| 2026.10.01 | ₩127,901 | ₩129,431 | ₩124,762 | ₩125,312 | -2.02% | 85.1만 |
| 2026.09.30 | ₩129,686 | ₩130,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,734 |
| -1.51% |
| 73.7만 |
| 2026.09.29 | ₩131,363 | ₩132,691 | ₩126,788 | ₩128,398 | -2.26% | 81.1만 |
|---|
| 2026.09.28 | ₩131,483 | ₩133,013 | ₩127,808 | ₩132,221 | +0.56% | 89.7만 |
|---|
| 2026.09.25 | ₩132,020 | ₩133,408 | ₩129,256 | ₩132,355 | +0.25% | 86.4만 |
|---|
| 2026.09.24 | ₩131,108 | ₩133,180 | ₩127,955 | ₩131,886 | +0.59% | 73.1만 |
|---|
| 2026.09.23 | ₩133,174 | ₩134,180 | ₩129,417 | ₩131,792 | -1.04% | 69.6만 |
|---|
| 2026.09.22 | ₩134,743 | ₩136,635 | ₩132,396 | ₩133,174 | -1.16% | 50만 |
|---|
| 2026.09.21 | ₩132,100 | ₩135,173 | ₩130,853 | ₩132,583 | +0.37% | 61.4만 |
|---|
| 2026.09.18 | ₩133,294 | ₩133,294 | ₩129,967 | ₩131,081 | -1.66% | 112.5만 |
|---|
| 2026.09.17 | ₩135,723 | ₩136,836 | ₩132,543 | ₩132,838 | -2.13% | 61.8만 |
|---|
| 2026.09.16 | ₩131,054 | ₩135,293 | ₩130,209 | ₩131,483 | +0.33% | 92.1만 |
|---|
| 2026.09.15 | ₩136,380 | ₩136,380 | ₩128,975 | ₩129,820 | -4.81% | 91.4만 |
|---|
| 2026.09.14 | ₩141,223 | ₩142,108 | ₩135,615 | ₩137,426 | -2.69% | 79만 |
|---|
| 2026.09.11 | ₩138,124 | ₩142,967 | ₩137,165 | ₩140,472 | +1.70% | 57.4만 |
|---|
| 2026.09.10 | ₩133,992 | ₩138,030 | ₩133,992 | ₩137,104 | +2.32% | 42.3만 |
|---|
| 2026.09.09 | ₩134,462 | ₩136,528 | ₩133,929 | ₩135,575 | +0.83% | 47.9만 |
|---|
| 2026.09.08 | ₩134,931 | ₩138,593 | ₩133,362 | ₩136,568 | +1.21% | 51.3만 |
|---|
| 2026.09.04 | ₩138,889 | ₩141,813 | ₩135,830 | ₩137,829 | -0.76% | 46.7만 |
|---|
| 2026.09.03 | ₩142,310 | ₩142,310 | ₩139,389 | ₩140,713 | -1.12% | 27만 |
|---|
| 2026.09.02 | ₩141,531 | ₩145,650 | ₩139,452 | ₩141,424 | -0.08% | 45.6만 |
|---|
| 2026.09.01 | ₩141,920 | ₩145,462 | ₩139,640 | ₩140,512 | -0.99% | 33.2만 |
|---|
| 2026.08.31 | ₩142,216 | ₩146,019 | ₩139,492 | ₩142,377 | +0.11% | 77.5만 |
|---|
| 2026.08.28 | ₩147,850 | ₩153,941 | ₩143,664 | ₩143,772 | -2.76% | 44.1만 |
|---|
| 2026.08.27 | ₩149,192 | ₩152,894 | ₩147,609 | ₩150,962 | +1.19% | 31.1만 |
|---|
| 2026.08.26 | ₩151,875 | ₩153,941 | ₩149,379 | ₩150,077 | -1.18% | 35.9만 |
|---|
| 2026.08.25 | ₩151,231 | ₩153,028 | ₩149,970 | ₩152,062 | +0.55% | 35.3만 |
|---|
| 2026.08.24 | ₩150,640 | ₩152,398 | ₩147,421 | ₩149,500 | -0.76% | 40.1만 |
|---|
| 2026.08.21 | ₩146,737 | ₩151,043 | ₩142,980 | ₩147,568 | +0.57% | 52.3만 |
|---|
| 2026.08.20 | ₩153,619 | ₩153,746 | ₩145,861 | ₩146,119 | -4.88% | 56.9만 |
|---|
| 2026.08.19 | ₩158,716 | ₩158,716 | ₩154,625 | ₩155,255 | -2.18% | 67만 |
|---|
| 2026.08.18 | ₩154,611 | ₩157,174 | ₩153,370 | ₩154,611 | 0.00% | 44.7만 |
|---|
| 2026.08.17 | ₩154,813 | ₩157,200 | ₩153,525 | ₩154,866 | +0.03% | 41.2만 |
|---|
| 2026.08.14 | ₩154,571 | ₩157,407 | ₩152,478 | ₩154,920 | +0.23% | 33.5만 |
|---|
| 2026.08.13 | ₩158,542 | ₩160,648 | ₩152,934 | ₩155,644 | -1.83% | 76만 |
|---|
| 2026.08.12 | ₩149,688 | ₩158,971 | ₩149,473 | ₩157,764 | +5.40% | 57.4만 |
|---|
| 2026.08.11 | ₩151,821 | ₩157,610 | ₩150,936 | ₩151,385 | -0.29% | 72.9만 |
|---|
| 2026.08.10 | ₩155,041 | ₩156,811 | ₩152,496 | ₩154,920 | -0.08% | 73.9만 |
|---|
| 2026.08.07 | ₩151,821 | ₩155,859 | ₩149,835 | ₩155,121 | +2.17% | 67.3만 |
|---|
| 2026.08.06 | ₩147,609 | ₩150,654 | ₩145,543 | ₩150,386 | +1.88% | 94.4만 |
|---|
| 2026.08.05 | ₩148,682 | ₩149,044 | ₩141,035 | ₩148,521 | -0.11% | 108.7만 |
|---|
| 2026.08.04 | ₩135,065 | ₩145,757 | ₩130,886 | ₩141,907 | +5.07% | 164.4만 |
|---|
| 2026.08.03 | ₩134,683 | ₩138,835 | ₩131,457 | ₩137,882 | +2.38% | 96.4만 |
|---|
| 2026.07.31 | ₩141,853 | ₩143,369 | ₩132,054 | ₩133,147 | -6.14% | 47.2만 |
|---|
| 2026.07.30 | ₩141,505 | ₩143,410 | ₩137,614 | ₩141,853 | +0.25% | 53.5만 |
|---|
| 2026.07.29 | ₩144,375 | ₩145,422 | ₩142,014 | ₩142,913 | -1.01% | 50.2만 |
|---|
| 2026.07.28 | ₩143,718 | ₩148,896 | ₩142,229 | ₩144,939 | +0.85% | 114.7만 |
|---|
| 2026.07.27 | ₩140,378 | ₩146,938 | ₩137,842 | ₩142,377 | +1.42% | 72.8만 |
|---|
| 2026.07.24 | ₩139,412 | ₩140,686 | ₩136,152 | ₩136,970 | -1.75% | 46.7만 |
|---|
| 2026.07.23 | ₩136,353 | ₩138,607 | ₩135,548 | ₩137,721 | +1.00% | 47.1만 |
|---|
| 2026.07.22 | ₩141,974 | ₩142,102 | ₩138,392 | ₩139,479 | -1.76% | 41.4만 |
|---|
| 2026.07.21 | ₩139,761 | ₩143,778 | ₩139,761 | ₩143,007 | +2.32% | 52.1만 |
|---|
| 2026.07.20 | ₩142,913 | ₩144,147 | ₩140,284 | ₩140,324 | -1.81% | 46.7만 |
|---|
| 2026.07.17 | ₩140,753 | ₩145,422 | ₩139,787 | ₩143,007 | +1.60% | 77.3만 |
|---|
| 2026.07.16 | ₩146,146 | ₩147,354 | ₩140,138 | ₩142,323 | -2.62% | 61.6만 |
|---|
| 2026.07.15 | ₩146,280 | ₩148,494 | ₩143,695 | ₩147,152 | +0.60% | 40.4만 |
|---|
| 2026.07.14 | ₩145,717 | ₩147,877 | ₩142,336 | ₩147,515 | +1.23% | 75.7만 |
|---|
| 2026.07.13 | ₩143,262 | ₩144,443 | ₩140,256 | ₩144,201 | +0.66% | 42.1만 |
|---|
| 2026.07.10 | ₩154,155 | ₩154,209 | ₩145,180 | ₩145,422 | -5.67% | 50.6만 |
|---|
| 2026.07.09 | ₩153,981 | ₩155,510 | ₩151,244 | ₩154,920 | +0.61% | 58.6만 |
|---|
| 2026.07.08 | ₩151,258 | ₩153,833 | ₩149,218 | ₩153,511 | +1.49% | 76.3만 |
|---|
| 2026.07.07 | ₩151,593 | ₩154,759 | ₩148,675 | ₩153,552 | +1.29% | 99.9만 |
|---|
| 2026.07.06 | ₩152,264 | ₩154,276 | ₩147,635 | ₩149,822 | -1.60% | 67.3만 |
|---|
| 2026.07.02 | ₩148,628 | ₩153,270 | ₩147,266 | ₩153,162 | +3.05% | 95.5만 |
|---|
| 2026.07.01 | ₩149,004 | ₩153,719 | ₩147,582 | ₩148,118 | -0.59% | 99.9만 |
|---|
| 2026.06.30 | ₩147,944 | ₩151,901 | ₩146,213 | ₩148,950 | +0.68% | 99.1만 |
|---|
| 2026.06.29 | ₩144,147 | ₩148,011 | ₩141,558 | ₩147,622 | +2.41% | 82.8만 |
|---|
| 2026.06.26 | ₩145,234 | ₩149,031 | ₩142,732 | ₩147,354 | +1.46% | 266.4만 |
|---|
| 2026.06.25 | ₩143,799 | ₩149,862 | ₩142,229 | ₩145,234 | +1.00% | 69.1만 |
|---|
| 2026.06.24 | ₩144,295 | ₩149,078 | ₩143,034 | ₩144,282 | -0.01% | 126.3만 |
|---|
| 2026.06.23 | ₩135,495 | ₩143,544 | ₩133,469 | ₩142,457 | +5.14% | 128.9만 |
|---|
| 2026.06.22 | ₩131,202 | ₩137,024 | ₩130,719 | ₩136,018 | +3.67% | 132만 |
|---|
| 2026.06.18 | ₩130,880 | ₩134,086 | ₩128,751 | ₩129,847 | -0.79% | 155.9만 |
|---|
| 2026.06.17 | ₩120,496 | ₩128,934 | ₩120,496 | ₩128,559 | +6.69% | 174.1만 |
|---|
| 2026.06.16 | ₩121,999 | ₩123,367 | ₩118,763 | ₩120,362 | -1.34% | 61만 |
|---|
| 2026.06.15 | ₩125,762 | ₩131,966 | ₩119,436 | ₩120,335 | -4.31% | 226만 |
|---|
| 2026.06.12 | ₩117,585 | ₩120,952 | ₩117,585 | ₩118,564 | +0.83% | 55.4만 |
|---|
| 2026.06.11 | ₩114,848 | ₩119,503 | ₩113,896 | ₩117,599 | +2.39% | 68.4만 |
|---|
| 2026.06.10 | ₩117,894 | ₩123,890 | ₩114,795 | ₩114,983 | -2.47% | 85.2만 |
|---|
| 2026.06.09 | ₩117,585 | ₩120,926 | ₩113,668 | ₩117,867 | +0.24% | 62.6만 |
|---|
| 2026.06.08 | ₩116,834 | ₩116,849 | ₩113,869 | ₩115,271 | -1.34% | 48.9만 |
|---|
| 2026.06.05 | ₩117,706 | ₩119,832 | ₩114,620 | ₩115,908 | -1.53% | 44.6만 |
|---|
| 2026.06.04 | ₩114,513 | ₩119,571 | ₩114,097 | ₩117,531 | +2.64% | 39.3만 |
|---|
| 2026.06.03 | ₩113,078 | ₩115,291 | ₩112,528 | ₩113,641 | +0.50% | 41.6만 |
|---|
| 2026.06.02 | ₩115,291 | ₩116,230 | ₩111,199 | ₩113,158 | -1.85% | 53.6만 |
|---|
| 2026.06.01 | ₩117,947 | ₩119,463 | ₩115,372 | ₩117,880 | -0.06% | 46.8만 |
|---|
| 2026.05.29 | ₩124,937 | ₩125,433 | ₩118,028 | ₩118,484 | -5.16% | 75.8만 |
|---|
| 2026.05.28 | ₩122,750 | ₩125,178 | ₩121,328 | ₩124,735 | +1.62% | 54.9만 |
|---|
| 2026.05.27 | ₩120,362 | ₩123,863 | ₩119,964 | ₩122,643 | +1.89% | 49.6만 |
|---|
| 2026.05.26 | ₩119,114 | ₩121,777 | ₩117,840 | ₩120,496 | +1.16% | 32.3만 |
|---|
| 2026.05.22 | ₩120,282 | ₩121,945 | ₩117,719 | ₩117,840 | -2.03% | 47.9만 |
|---|
| 2026.05.21 | ₩120,107 | ₩123,595 | ₩119,293 | ₩120,993 | +0.74% | 54만 |
|---|
| 2026.05.20 | ₩117,719 | ₩121,650 | ₩116,968 | ₩121,596 | +3.29% | 49.7만 |
|---|
| 2026.05.19 | ₩115,881 | ₩118,725 | ₩113,896 | ₩116,995 | +0.96% | 52.8만 |
|---|
| 2026.05.18 | ₩122,348 | ₩122,951 | ₩115,492 | ₩116,498 | -4.78% | 69.5만 |
|---|
| 2026.05.15 | ₩123,702 | ₩124,286 | ₩120,389 | ₩121,435 | -1.83% | 57.7만 |
|---|
| 2026.05.14 | ₩127,271 | ₩129,645 | ₩124,762 | ₩125,607 | -1.31% | 84.3만 |
|---|
| 2026.05.13 | ₩121,824 | ₩130,692 | ₩121,824 | ₩125,728 | +3.20% | 116.6만 |
|---|
| 2026.05.12 | ₩118,417 | ₩122,750 | ₩117,545 | ₩122,495 | +3.44% | 65.5만 |
|---|
| 2026.05.11 | ₩125,594 | ₩128,787 | ₩116,391 | ₩117,236 | -6.65% | 119.9만 |
|---|
| 2026.05.08 | ₩128,505 | ₩129,804 | ₩125,084 | ₩126,332 | -1.69% | 88.3만 |
|---|
| 2026.05.07 | ₩129,605 | ₩130,732 | ₩126,157 | ₩129,095 | -0.39% | 81.8만 |
|---|
| 2026.05.06 | ₩124,843 | ₩130,102 | ₩122,146 | ₩129,605 | +3.81% | 124.5만 |
|---|
| 2026.05.05 | ₩125,970 | ₩132,811 | ₩120,738 | ₩123,837 | -1.69% | 189.9만 |
|---|
| 2026.05.04 | ₩109,321 | ₩117,370 | ₩108,785 | ₩114,808 | +5.02% | 128.3만 |
|---|
| 2026.05.01 | ₩109,858 | ₩112,152 | ₩106,517 | ₩109,751 | -0.10% | 61.7만 |
|---|
| 2026.04.30 | ₩110,059 | ₩112,689 | ₩108,986 | ₩109,147 | -0.83% | 52.9만 |
|---|
| 2026.04.29 | ₩111,119 | ₩111,595 | ₩107,403 | ₩110,166 | -0.86% | 58.1만 |
|---|
| 2026.04.28 | ₩115,117 | ₩116,633 | ₩112,313 | ₩112,930 | -1.90% | 35.5만 |
|---|
| 2026.04.27 | ₩114,701 | ₩117,599 | ₩113,869 | ₩114,298 | -0.35% | 35.6만 |
|---|
| 2026.04.24 | ₩114,164 | ₩115,895 | ₩111,508 | ₩114,969 | +0.71% | 31만 |
|---|
| 2026.04.23 | ₩114,272 | ₩115,653 | ₩112,273 | ₩114,312 | +0.04% | 51.1만 |
|---|
| 2026.04.22 | ₩114,593 | ₩115,036 | ₩111,723 | ₩114,265 | -0.29% | 97.4만 |
|---|
| 2026.04.21 | ₩117,679 | ₩117,679 | ₩112,447 | ₩113,923 | -3.19% | 50.7만 |
|---|
| 2026.04.20 | ₩118,860 | ₩121,429 | ₩116,968 | ₩117,679 | -0.99% | 59.7만 |
|---|
| 2026.04.17 | ₩120,416 | ₩121,419 | ₩116,176 | ₩118,980 | -1.19% | 68.9만 |
|---|
| 2026.04.16 | ₩118,645 | ₩121,798 | ₩116,995 | ₩118,202 | -0.37% | 76.3만 |
|---|
| 2026.04.15 | ₩118,149 | ₩120,738 | ₩115,237 | ₩117,800 | -0.30% | 42.7만 |
|---|
| 2026.04.14 | ₩116,619 | ₩118,605 | ₩115,586 | ₩117,089 | +0.40% | 52.1만 |
|---|
| 2026.04.13 | ₩112,635 | ₩117,531 | ₩112,635 | ₩116,458 | +3.39% | 50.7만 |
|---|
| 2026.04.10 | ₩115,600 | ₩115,734 | ₩111,293 | ₩113,212 | -2.07% | 37.9만 |
|---|
| 2026.04.09 | ₩114,419 | ₩118,913 | ₩113,292 | ₩115,546 | +0.98% | 60.4만 |
|---|
| 2026.04.08 | ₩120,724 | ₩120,872 | ₩113,976 | ₩114,674 | -5.01% | 98.2만 |
|---|
| 2026.04.07 | ₩116,472 | ₩116,700 | ₩112,534 | ₩116,257 | -0.18% | 74.8만 |
|---|
| 2026.04.06 | ₩115,331 | ₩119,114 | ₩115,331 | ₩116,659 | +1.15% | 53.5만 |
|---|
| 2026.04.02 | ₩115,117 | ₩118,913 | ₩115,016 | ₩115,761 | +0.56% | 54.6만 |
|---|
| 2026.04.01 | ₩117,880 | ₩121,804 | ₩116,955 | ₩118,216 | +0.28% | 94.6만 |
|---|
| 2026.03.31 | ₩105,967 | ₩116,807 | ₩105,142 | ₩116,673 | +10.10% | 196.6만 |
|---|
| 2026.03.30 | ₩101,634 | ₩104,089 | ₩99,944 | ₩103,633 | +1.97% | 126만 |
|---|
| 2026.03.27 | ₩108,664 | ₩112,219 | ₩101,205 | ₩101,715 | -6.40% | 142.5만 |
|---|
| 2026.03.26 | ₩111,910 | ₩114,822 | ₩109,616 | ₩109,871 | -1.82% | 93.3만 |
|---|
| 2026.03.25 | ₩110,810 | ₩113,829 | ₩108,651 | ₩113,520 | +2.45% | 115.4만 |
|---|
| 2026.03.24 | ₩111,441 | ₩112,353 | ₩108,261 | ₩110,797 | -0.58% | 89.5만 |
|---|
| 2026.03.23 | ₩121,301 | ₩122,240 | ₩112,058 | ₩113,561 | -6.38% | 101.1만 |
|---|
| 2026.03.20 | ₩129,739 | ₩134,153 | ₩116,089 | ₩117,317 | -9.58% | 323.3만 |
|---|
| 2026.03.19 | ₩113,641 | ₩121,449 | ₩112,689 | ₩121,154 | +6.61% | 100.3만 |
|---|
| 2026.03.18 | ₩115,653 | ₩117,055 | ₩112,715 | ₩115,184 | -0.41% | 87.4만 |
|---|
| 2026.03.17 | ₩119,785 | ₩122,146 | ₩116,452 | ₩117,625 | -1.80% | 103만 |
|---|
| 2026.03.16 | ₩118,792 | ₩122,455 | ₩116,713 | ₩121,422 | +2.21% | 86.4만 |
|---|
| 2026.03.13 | ₩119,182 | ₩121,408 | ₩110,005 | ₩117,223 | -1.64% | 162.1만 |
|---|
| 2026.03.12 | ₩119,141 | ₩124,346 | ₩118,055 | ₩122,280 | +2.63% | 64만 |
|---|
| 2026.03.11 | ₩123,112 | ₩125,943 | ₩119,047 | ₩120,765 | -1.91% | 63.4만 |
|---|
| 2026.03.10 | ₩124,038 | ₩127,365 | ₩123,521 | ₩124,776 | +0.59% | 48.3만 |
|---|
| 2026.03.09 | ₩126,466 | ₩127,365 | ₩121,382 | ₩124,762 | -1.35% | 62만 |
|---|
| 2026.03.06 | ₩121,717 | ₩126,453 | ₩120,094 | ₩125,460 | +3.08% | 62.9만 |
|---|
| 2026.03.05 | ₩120,389 | ₩123,018 | ₩119,557 | ₩122,696 | +1.92% | 66.2만 |
|---|
| 2026.03.04 | ₩120,147 | ₩122,965 | ₩118,095 | ₩122,079 | +1.61% | 82.2만 |
|---|
| 2026.03.03 | ₩121,958 | ₩123,696 | ₩116,968 | ₩120,147 | -1.48% | 154.1만 |
|---|
| 2026.03.02 | ₩120,993 | ₩128,780 | ₩118,712 | ₩127,365 | +5.27% | 108.7만 |
|---|
| 2026.02.27 | ₩129,672 | ₩131,208 | ₩121,865 | ₩124,400 | -4.07% | 132.2만 |
|---|
| 2026.02.26 | ₩138,513 | ₩138,513 | ₩128,291 | ₩131,564 | -5.02% | 98.3만 |
|---|
| 2026.02.25 | ₩132,879 | ₩136,782 | ₩131,074 | ₩133,013 | +0.10% | 61.7만 |
|---|
| 2026.02.24 | ₩130,021 | ₩133,737 | ₩127,445 | ₩132,342 | +1.78% | 78.4만 |
|---|
| 2026.02.23 | ₩133,160 | ₩135,173 | ₩128,022 | ₩129,256 | -2.93% | 80.2만 |
|---|
| 2026.02.20 | ₩138,111 | ₩138,868 | ₩130,330 | ₩133,858 | -3.08% | 64.2만 |
|---|
| 2026.02.19 | ₩136,246 | ₩138,848 | ₩133,093 | ₩138,392 | +1.58% | 61.1만 |
|---|
| 2026.02.18 | ₩137,171 | ₩139,050 | ₩135,032 | ₩135,897 | -0.93% | 54.9만 |
|---|
| 2026.02.17 | ₩131,859 | ₩140,190 | ₩130,598 | ₩137,547 | +4.31% | 60.8만 |
|---|
| 2026.02.13 | ₩128,787 | ₩135,474 | ₩128,036 | ₩131,564 | +2.16% | 74.8만 |
|---|
| 2026.02.12 | ₩133,348 | ₩136,317 | ₩128,331 | ₩128,867 | -3.36% | 115.1만 |
|---|
| 2026.02.11 | ₩139,345 | ₩139,660 | ₩130,598 | ₩132,100 | -5.20% | 95.3만 |
|---|
| 2026.02.10 | ₩140,284 | ₩141,203 | ₩136,554 | ₩138,003 | -1.63% | 41.6만 |
|---|
| 2026.02.09 | ₩138,996 | ₩142,605 | ₩136,608 | ₩139,479 | +0.35% | 47.1만 |
|---|
| 2026.02.06 | ₩142,685 | ₩146,911 | ₩136,903 | ₩138,996 | -2.59% | 103.5만 |
|---|
| 2026.02.05 | ₩144,818 | ₩148,809 | ₩138,406 | ₩139,345 | -3.78% | 64만 |
|---|
| 2026.02.04 | ₩144,952 | ₩145,643 | ₩139,331 | ₩144,845 | -0.07% | 106.3만 |
|---|
| 2026.02.03 | ₩143,973 | ₩149,245 | ₩141,793 | ₩145,274 | +0.90% | 58.8만 |
|---|
| 2026.02.02 | ₩137,440 | ₩146,649 | ₩136,816 | ₩146,213 | +6.38% | 63.5만 |
|---|
| 2026.01.30 | ₩137,923 | ₩140,136 | ₩134,944 | ₩137,534 | -0.28% | 66.7만 |
|---|
| 2026.01.29 | ₩138,406 | ₩140,861 | ₩135,857 | ₩139,117 | +0.51% | 25.5만 |
|---|
| 2026.01.28 | ₩141,075 | ₩142,135 | ₩135,776 | ₩137,735 | -2.37% | 42.6만 |
|---|
| 2026.01.27 | ₩138,459 | ₩141,746 | ₩138,345 | ₩141,572 | +2.25% | 46.3만 |
|---|
| 2026.01.26 | ₩137,078 | ₩141,612 | ₩136,554 | ₩138,701 | +1.18% | 56.3만 |
|---|
| 2026.01.23 | ₩144,443 | ₩145,234 | ₩136,393 | ₩138,003 | -4.46% | 47.6만 |
|---|
| 2026.01.22 | ₩140,351 | ₩146,254 | ₩136,118 | ₩145,368 | +3.57% | 55.7만 |
|---|
| 2026.01.21 | ₩136,541 | ₩142,336 | ₩136,541 | ₩142,135 | +4.10% | 49.6만 |
|---|
| 2026.01.20 | ₩136,299 | ₩138,801 | ₩132,946 | ₩137,628 | +0.97% | 93.3만 |
|---|
| 2026.01.16 | ₩142,135 | ₩142,437 | ₩136,165 | ₩136,340 | -4.08% | 50.8만 |
|---|
| 2026.01.15 | ₩152,934 | ₩152,934 | ₩141,625 | ₩142,283 | -6.96% | 68.6만 |
|---|
| 2026.01.14 | ₩144,214 | ₩152,304 | ₩142,310 | ₩152,049 | +5.43% | 49.5만 |
|---|
| 2026.01.13 | ₩139,519 | ₩145,865 | ₩139,378 | ₩144,617 | +3.65% | 45.2만 |
|---|
| 2026.01.12 | ₩135,307 | ₩141,518 | ₩133,576 | ₩140,713 | +4.00% | 50.2만 |
|---|
| 2026.01.09 | ₩130,665 | ₩138,500 | ₩129,726 | ₩135,521 | +3.72% | 81.3만 |
|---|
| 2026.01.08 | ₩134,153 | ₩134,770 | ₩129,055 | ₩130,746 | -2.54% | 59.4만 |
|---|
| 2026.01.07 | ₩132,932 | ₩138,446 | ₩131,470 | ₩136,286 | +2.52% | 74.1만 |
|---|
| 2026.01.06 | ₩135,830 | ₩136,165 | ₩130,638 | ₩133,375 | -1.81% | 74.8만 |
|---|
| 2026.01.05 | ₩140,042 | ₩140,472 | ₩133,429 | ₩136,648 | -2.42% | 102.5만 |
|---|
| 2026.01.02 | ₩142,444 | ₩145,107 | ₩138,962 | ₩140,874 | -1.10% | 39.3만 |
|---|
| 2025.12.31 | ₩142,779 | ₩145,261 | ₩142,779 | ₩143,597 | +0.57% | 50.7만 |
|---|
| 2025.12.30 | ₩150,211 | ₩153,183 | ₩142,202 | ₩143,222 | -4.65% | 90.1만 |
|---|
| 2025.12.29 | ₩147,313 | ₩151,244 | ₩144,731 | ₩150,989 | +2.50% | 58.1만 |
|---|
| 2025.12.26 | ₩150,520 | ₩150,801 | ₩147,152 | ₩147,568 | -1.96% | 46만 |
|---|
| 2025.12.24 | ₩149,876 | ₩151,472 | ₩148,923 | ₩150,614 | +0.49% | 22.8만 |
|---|
| 2025.12.23 | ₩152,009 | ₩154,330 | ₩148,816 | ₩150,721 | -0.85% | 78.5만 |
|---|
| 2025.12.22 | ₩149,822 | ₩154,088 | ₩147,971 | ₩151,432 | +1.07% | 54.3만 |
|---|
| 2025.12.19 | ₩150,922 | ₩154,276 | ₩148,286 | ₩150,439 | -0.32% | 141.6만 |
|---|
| 2025.12.18 | ₩150,627 | ₩151,687 | ₩147,971 | ₩149,889 | -0.49% | 100.9만 |
|---|
| 2025.12.17 | ₩151,848 | ₩154,343 | ₩147,555 | ₩150,064 | -1.18% | 101.4만 |
|---|
| 2025.12.16 | ₩149,460 | ₩153,557 | ₩149,406 | ₩150,855 | +0.93% | 110.6만 |
|---|
| 2025.12.15 | ₩150,815 | ₩156,074 | ₩149,433 | ₩150,949 | +0.09% | 143만 |
|---|
| 2025.12.12 | ₩160,420 | ₩160,420 | ₩147,018 | ₩152,344 | -5.03% | 174.3만 |
|---|
| 2025.12.11 | ₩152,572 | ₩163,935 | ₩148,910 | ₩157,791 | +3.42% | 342만 |
|---|
| 2025.12.10 | ₩135,696 | ₩142,162 | ₩134,099 | ₩140,552 | +3.58% | 82만 |
|---|
| 2025.12.09 | ₩140,297 | ₩141,827 | ₩134,649 | ₩135,105 | -3.70% | 67.9만 |
|---|
| 2025.12.08 | ₩142,833 | ₩142,833 | ₩139,626 | ₩141,102 | -1.21% | 42.5만 |
|---|
| 2025.12.05 | ₩141,800 | ₩143,215 | ₩138,969 | ₩140,324 | -1.04% | 54만 |
|---|
| 2025.12.04 | ₩140,364 | ₩144,308 | ₩137,856 | ₩141,800 | +1.02% | 57.6만 |
|---|
| 2025.12.03 | ₩136,434 | ₩141,880 | ₩135,790 | ₩140,364 | +2.88% | 132.6만 |
|---|
| 2025.12.02 | ₩140,914 | ₩142,283 | ₩135,495 | ₩136,018 | -3.47% | 66.3만 |
|---|
| 2025.12.01 | ₩146,348 | ₩147,555 | ₩140,646 | ₩140,914 | -3.71% | 88.5만 |
|---|
| 2025.11.28 | ₩144,563 | ₩147,568 | ₩144,228 | ₩146,348 | +1.23% | 44.4만 |
|---|
| 2025.11.26 | ₩145,918 | ₩147,213 | ₩140,083 | ₩144,107 | -1.24% | 60.8만 |
|---|
| 2025.11.25 | ₩146,119 | ₩147,407 | ₩143,128 | ₩145,891 | -0.16% | 61.4만 |
|---|
| 2025.11.24 | ₩136,501 | ₩143,544 | ₩136,501 | ₩142,980 | +4.75% | 92만 |
|---|
| 2025.11.21 | ₩135,320 | ₩139,231 | ₩132,168 | ₩136,487 | +0.86% | 46.8만 |
|---|
| 2025.11.20 | ₩140,083 | ₩146,213 | ₩134,716 | ₩135,038 | -3.60% | 63.7만 |
|---|
| 2025.11.19 | ₩134,233 | ₩140,767 | ₩134,233 | ₩138,379 | +3.09% | 79.7만 |
|---|
| 2025.11.18 | ₩134,247 | ₩137,648 | ₩133,402 | ₩134,837 | +0.44% | 77.7만 |
|---|
| 2025.11.17 | ₩133,952 | ₩136,809 | ₩133,576 | ₩135,079 | +0.84% | 64.3만 |
|---|
| 2025.11.14 | ₩128,062 | ₩137,004 | ₩128,062 | ₩133,362 | +4.14% | 76.8만 |
|---|
| 2025.11.13 | ₩130,746 | ₩131,671 | ₩128,358 | ₩128,639 | -1.61% | 86.2만 |
|---|
| 2025.11.12 | ₩133,737 | ₩137,775 | ₩131,161 | ₩131,363 | -1.78% | 67.4만 |
|---|
| 2025.11.11 | ₩131,792 | ₩134,247 | ₩130,752 | ₩133,965 | +1.65% | 38.8만 |
|---|
| 2025.11.10 | ₩134,153 | ₩136,199 | ₩128,921 | ₩130,974 | -2.37% | 55.1만 |
|---|
| 2025.11.07 | ₩129,525 | ₩137,104 | ₩127,808 | ₩134,555 | +3.88% | 115.9만 |
|---|
| 2025.11.06 | ₩132,047 | ₩134,032 | ₩130,705 | ₩132,127 | +0.06% | 47.4만 |
|---|
| 2025.11.05 | ₩137,950 | ₩139,761 | ₩130,142 | ₩133,442 | -3.27% | 111.2만 |
|---|
| 2025.11.04 | ₩137,453 | ₩151,137 | ₩136,970 | ₩140,847 | +2.47% | 123.7만 |
|---|
| 2025.11.03 | ₩151,271 | ₩153,196 | ₩147,541 | ₩152,586 | +0.87% | 72.9만 |
|---|
| 2025.10.31 | ₩148,601 | ₩153,458 | ₩145,636 | ₩152,612 | +2.70% | 83.3만 |
|---|
| 2025.10.30 | ₩152,036 | ₩155,617 | ₩148,172 | ₩149,996 | -1.34% | 76.2만 |
|---|
| 2025.10.29 | ₩151,043 | ₩153,726 | ₩148,803 | ₩152,787 | +1.15% | 57.4만 |
|---|
| 2025.10.28 | ₩148,159 | ₩154,437 | ₩147,904 | ₩152,210 | +2.73% | 73.1만 |
|---|
| 2025.10.27 | ₩147,984 | ₩149,768 | ₩146,321 | ₩149,648 | +1.12% | 37.6만 |
|---|
| 2025.10.24 | ₩146,710 | ₩148,521 | ₩145,035 | ₩148,199 | +1.01% | 35.6만 |
|---|
| 2025.10.23 | ₩146,012 | ₩148,950 | ₩143,973 | ₩146,388 | +0.26% | 38.5만 |
|---|
| 2025.10.22 | ₩144,469 | ₩147,226 | ₩141,800 | ₩146,455 | +1.37% | 45.9만 |
|---|
| 2025.10.21 | ₩150,667 | ₩151,687 | ₩141,397 | ₩143,745 | -4.59% | 66만 |
|---|
| 2025.10.20 | ₩149,165 | ₩152,344 | ₩144,912 | ₩150,775 | +1.08% | 46.5만 |
|---|
| 2025.10.17 | ₩147,541 | ₩149,876 | ₩144,040 | ₩147,944 | +0.27% | 39.2만 |
|---|
| 2025.10.16 | ₩148,910 | ₩152,814 | ₩146,240 | ₩149,151 | +0.16% | 87.5만 |
|---|
| 2025.10.15 | ₩141,129 | ₩147,193 | ₩140,418 | ₩146,696 | +3.94% | 68.7만 |
|---|
| 2025.10.14 | ₩134,770 | ₩143,329 | ₩134,341 | ₩141,129 | +4.72% | 72.2만 |
|---|
| 2025.10.13 | ₩134,073 | ₩137,064 | ₩133,764 | ₩135,186 | +0.83% | 64.2만 |
|---|
| 2025.10.10 | ₩133,858 | ₩138,070 | ₩131,430 | ₩135,253 | +1.04% | 49.3만 |
|---|