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 | ₩119,923 | ₩124,844 | ₩119,575 | ₩121,407 | +1.24% | 141.1만 |
| 2026.10.08 | ₩119,094 | ₩121,621 | ₩116,365 | ₩119,883 | +0.66% | 100.9만 |
| 2026.10.07 | ₩121,394 | ₩122,196 | ₩117,997 | ₩118,291 | -2.56% | 93.9만 |
| 2026.10.06 | ₩123,775 | ₩126,342 | ₩120,458 | ₩121,394 | -1.92% | 99.3만 |
| 2026.10.05 | ₩125,647 | ₩126,259 | ₩119,736 | ₩123,641 | -1.60% | 102.7만 |
| 2026.10.02 | ₩127,011 | ₩127,472 | ₩123,922 | ₩124,149 | -2.25% | 50.4만 |
| 2026.10.01 | ₩127,506 | ₩129,030 | ₩124,376 | ₩124,925 | -2.02% | 85.1만 |
| 2026.09.30 | ₩129,285 | ₩130,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,339 |
| -1.51% |
| 73.7만 |
| 2026.09.29 | ₩130,956 | ₩132,280 | ₩126,396 | ₩128,001 | -2.26% | 81.1만 |
|---|
| 2026.09.28 | ₩131,077 | ₩132,601 | ₩127,412 | ₩131,812 | +0.56% | 89.7만 |
|---|
| 2026.09.25 | ₩131,612 | ₩132,996 | ₩128,857 | ₩131,946 | +0.25% | 86.4만 |
|---|
| 2026.09.24 | ₩130,702 | ₩132,768 | ₩127,559 | ₩131,478 | +0.59% | 73.1만 |
|---|
| 2026.09.23 | ₩132,762 | ₩133,765 | ₩129,017 | ₩131,384 | -1.04% | 69.6만 |
|---|
| 2026.09.22 | ₩134,326 | ₩136,212 | ₩131,986 | ₩132,762 | -1.16% | 50만 |
|---|
| 2026.09.21 | ₩131,692 | ₩134,754 | ₩130,448 | ₩132,173 | +0.37% | 61.4만 |
|---|
| 2026.09.18 | ₩132,882 | ₩132,882 | ₩129,565 | ₩130,675 | -1.66% | 112.5만 |
|---|
| 2026.09.17 | ₩135,303 | ₩136,413 | ₩132,133 | ₩132,427 | -2.13% | 61.8만 |
|---|
| 2026.09.16 | ₩130,649 | ₩134,875 | ₩129,806 | ₩131,077 | +0.33% | 92.1만 |
|---|
| 2026.09.15 | ₩135,958 | ₩135,958 | ₩128,576 | ₩129,418 | -4.81% | 91.4만 |
|---|
| 2026.09.14 | ₩140,786 | ₩141,669 | ₩135,196 | ₩137,001 | -2.69% | 79만 |
|---|
| 2026.09.11 | ₩137,697 | ₩142,525 | ₩136,740 | ₩140,037 | +1.70% | 57.4만 |
|---|
| 2026.09.10 | ₩133,578 | ₩137,603 | ₩133,578 | ₩136,680 | +2.32% | 42.3만 |
|---|
| 2026.09.09 | ₩134,046 | ₩136,105 | ₩133,515 | ₩135,156 | +0.83% | 47.9만 |
|---|
| 2026.09.08 | ₩134,514 | ₩138,165 | ₩132,949 | ₩136,145 | +1.21% | 51.3만 |
|---|
| 2026.09.04 | ₩138,459 | ₩141,374 | ₩135,410 | ₩137,402 | -0.76% | 46.7만 |
|---|
| 2026.09.03 | ₩141,869 | ₩141,869 | ₩138,958 | ₩140,278 | -1.12% | 27만 |
|---|
| 2026.09.02 | ₩141,094 | ₩145,199 | ₩139,021 | ₩140,987 | -0.08% | 45.6만 |
|---|
| 2026.09.01 | ₩141,481 | ₩145,012 | ₩139,208 | ₩140,077 | -0.99% | 33.2만 |
|---|
| 2026.08.31 | ₩141,776 | ₩145,567 | ₩139,061 | ₩141,936 | +0.11% | 77.5만 |
|---|
| 2026.08.28 | ₩147,393 | ₩153,464 | ₩143,220 | ₩143,327 | -2.76% | 44.1만 |
|---|
| 2026.08.27 | ₩148,730 | ₩152,421 | ₩147,152 | ₩150,495 | +1.19% | 31.1만 |
|---|
| 2026.08.26 | ₩151,405 | ₩153,464 | ₩148,917 | ₩149,613 | -1.18% | 35.9만 |
|---|
| 2026.08.25 | ₩150,763 | ₩152,555 | ₩149,506 | ₩151,592 | +0.55% | 35.3만 |
|---|
| 2026.08.24 | ₩150,174 | ₩151,926 | ₩146,965 | ₩149,038 | -0.76% | 40.1만 |
|---|
| 2026.08.21 | ₩146,283 | ₩150,576 | ₩142,538 | ₩147,112 | +0.57% | 52.3만 |
|---|
| 2026.08.20 | ₩153,143 | ₩153,270 | ₩145,409 | ₩145,667 | -4.88% | 56.9만 |
|---|
| 2026.08.19 | ₩158,225 | ₩158,225 | ₩154,146 | ₩154,775 | -2.18% | 67만 |
|---|
| 2026.08.18 | ₩154,133 | ₩156,687 | ₩152,896 | ₩154,133 | 0.00% | 44.7만 |
|---|
| 2026.08.17 | ₩154,334 | ₩156,714 | ₩153,050 | ₩154,387 | +0.03% | 41.2만 |
|---|
| 2026.08.14 | ₩154,093 | ₩156,920 | ₩152,007 | ₩154,441 | +0.23% | 33.5만 |
|---|
| 2026.08.13 | ₩158,052 | ₩160,151 | ₩152,461 | ₩155,163 | -1.83% | 76만 |
|---|
| 2026.08.12 | ₩149,225 | ₩158,480 | ₩149,011 | ₩157,276 | +5.40% | 57.4만 |
|---|
| 2026.08.11 | ₩151,351 | ₩157,122 | ₩150,469 | ₩150,917 | -0.29% | 72.9만 |
|---|
| 2026.08.10 | ₩154,561 | ₩156,326 | ₩152,024 | ₩154,441 | -0.08% | 73.9만 |
|---|
| 2026.08.07 | ₩151,351 | ₩155,377 | ₩149,372 | ₩154,641 | +2.17% | 67.3만 |
|---|
| 2026.08.06 | ₩147,152 | ₩150,188 | ₩145,092 | ₩149,920 | +1.88% | 94.4만 |
|---|
| 2026.08.05 | ₩148,222 | ₩148,583 | ₩140,599 | ₩148,061 | -0.11% | 108.7만 |
|---|
| 2026.08.04 | ₩134,647 | ₩145,306 | ₩130,481 | ₩141,468 | +5.07% | 164.4만 |
|---|
| 2026.08.03 | ₩134,266 | ₩138,405 | ₩131,050 | ₩137,456 | +2.38% | 96.4만 |
|---|
| 2026.07.31 | ₩141,415 | ₩142,926 | ₩131,645 | ₩132,735 | -6.14% | 47.2만 |
|---|
| 2026.07.30 | ₩141,067 | ₩142,966 | ₩137,188 | ₩141,415 | +0.25% | 53.5만 |
|---|
| 2026.07.29 | ₩143,929 | ₩144,972 | ₩141,575 | ₩142,471 | -1.01% | 50.2만 |
|---|
| 2026.07.28 | ₩143,274 | ₩148,436 | ₩141,789 | ₩144,491 | +0.85% | 114.7만 |
|---|
| 2026.07.27 | ₩139,943 | ₩146,483 | ₩137,416 | ₩141,936 | +1.42% | 72.8만 |
|---|
| 2026.07.24 | ₩138,981 | ₩140,251 | ₩135,731 | ₩136,546 | -1.75% | 46.7만 |
|---|
| 2026.07.23 | ₩135,931 | ₩138,178 | ₩135,129 | ₩137,295 | +1.00% | 47.1만 |
|---|
| 2026.07.22 | ₩141,535 | ₩141,662 | ₩137,964 | ₩139,047 | -1.76% | 41.4만 |
|---|
| 2026.07.21 | ₩139,328 | ₩143,334 | ₩139,328 | ₩142,565 | +2.32% | 52.1만 |
|---|
| 2026.07.20 | ₩142,471 | ₩143,701 | ₩139,850 | ₩139,890 | -1.81% | 46.7만 |
|---|
| 2026.07.17 | ₩140,318 | ₩144,972 | ₩139,355 | ₩142,565 | +1.60% | 77.3만 |
|---|
| 2026.07.16 | ₩145,694 | ₩146,898 | ₩139,704 | ₩141,883 | -2.62% | 61.6만 |
|---|
| 2026.07.15 | ₩145,828 | ₩148,035 | ₩143,251 | ₩146,697 | +0.60% | 40.4만 |
|---|
| 2026.07.14 | ₩145,266 | ₩147,419 | ₩141,896 | ₩147,058 | +1.23% | 75.7만 |
|---|
| 2026.07.13 | ₩142,819 | ₩143,996 | ₩139,822 | ₩143,755 | +0.66% | 42.1만 |
|---|
| 2026.07.10 | ₩153,678 | ₩153,732 | ₩144,731 | ₩144,972 | -5.67% | 50.6만 |
|---|
| 2026.07.09 | ₩153,504 | ₩155,029 | ₩150,776 | ₩154,441 | +0.61% | 58.6만 |
|---|
| 2026.07.08 | ₩150,790 | ₩153,357 | ₩148,757 | ₩153,036 | +1.49% | 76.3만 |
|---|
| 2026.07.07 | ₩151,124 | ₩154,280 | ₩148,215 | ₩153,077 | +1.29% | 99.9만 |
|---|
| 2026.07.06 | ₩151,793 | ₩153,799 | ₩147,179 | ₩149,359 | -1.60% | 67.3만 |
|---|
| 2026.07.02 | ₩148,168 | ₩152,796 | ₩146,811 | ₩152,689 | +3.05% | 95.5만 |
|---|
| 2026.07.01 | ₩148,543 | ₩153,244 | ₩147,125 | ₩147,660 | -0.59% | 99.9만 |
|---|
| 2026.06.30 | ₩147,486 | ₩151,432 | ₩145,761 | ₩148,489 | +0.68% | 99.1만 |
|---|
| 2026.06.29 | ₩143,701 | ₩147,553 | ₩141,120 | ₩147,165 | +2.41% | 82.8만 |
|---|
| 2026.06.26 | ₩144,785 | ₩148,570 | ₩142,291 | ₩146,898 | +1.46% | 266.4만 |
|---|
| 2026.06.25 | ₩143,354 | ₩149,399 | ₩141,789 | ₩144,785 | +1.00% | 69.1만 |
|---|
| 2026.06.24 | ₩143,849 | ₩148,616 | ₩142,591 | ₩143,835 | -0.01% | 126.3만 |
|---|
| 2026.06.23 | ₩135,075 | ₩143,100 | ₩133,056 | ₩142,016 | +5.14% | 128.9만 |
|---|
| 2026.06.22 | ₩130,796 | ₩136,600 | ₩130,314 | ₩135,597 | +3.67% | 132만 |
|---|
| 2026.06.18 | ₩130,475 | ₩133,671 | ₩128,352 | ₩129,445 | -0.79% | 155.9만 |
|---|
| 2026.06.17 | ₩120,123 | ₩128,536 | ₩120,123 | ₩128,161 | +6.69% | 174.1만 |
|---|
| 2026.06.16 | ₩121,621 | ₩122,985 | ₩118,396 | ₩119,990 | -1.34% | 61만 |
|---|
| 2026.06.15 | ₩125,373 | ₩131,558 | ₩119,067 | ₩119,963 | -4.31% | 226만 |
|---|
| 2026.06.12 | ₩117,221 | ₩120,578 | ₩117,221 | ₩118,198 | +0.83% | 55.4만 |
|---|
| 2026.06.11 | ₩114,493 | ₩119,134 | ₩113,544 | ₩117,235 | +2.39% | 68.4만 |
|---|
| 2026.06.10 | ₩117,529 | ₩123,507 | ₩114,440 | ₩114,627 | -2.47% | 85.2만 |
|---|
| 2026.06.09 | ₩117,221 | ₩120,551 | ₩113,316 | ₩117,502 | +0.24% | 62.6만 |
|---|
| 2026.06.08 | ₩116,472 | ₩116,487 | ₩113,517 | ₩114,914 | -1.34% | 48.9만 |
|---|
| 2026.06.05 | ₩117,342 | ₩119,461 | ₩114,266 | ₩115,550 | -1.53% | 44.6만 |
|---|
| 2026.06.04 | ₩114,159 | ₩119,201 | ₩113,744 | ₩117,168 | +2.64% | 39.3만 |
|---|
| 2026.06.03 | ₩112,728 | ₩114,934 | ₩112,179 | ₩113,289 | +0.50% | 41.6만 |
|---|
| 2026.06.02 | ₩114,934 | ₩115,871 | ₩110,855 | ₩112,808 | -1.85% | 53.6만 |
|---|
| 2026.06.01 | ₩117,582 | ₩119,094 | ₩115,015 | ₩117,516 | -0.06% | 46.8만 |
|---|
| 2026.05.29 | ₩124,550 | ₩125,045 | ₩117,663 | ₩118,117 | -5.16% | 75.8만 |
|---|
| 2026.05.28 | ₩122,370 | ₩124,791 | ₩120,953 | ₩124,350 | +1.62% | 54.9만 |
|---|
| 2026.05.27 | ₩119,990 | ₩123,480 | ₩119,593 | ₩122,263 | +1.89% | 49.6만 |
|---|
| 2026.05.26 | ₩118,746 | ₩121,401 | ₩117,475 | ₩120,123 | +1.16% | 32.3만 |
|---|
| 2026.05.22 | ₩119,909 | ₩121,568 | ₩117,355 | ₩117,475 | -2.03% | 47.9만 |
|---|
| 2026.05.21 | ₩119,736 | ₩123,213 | ₩118,924 | ₩120,618 | +0.74% | 54만 |
|---|
| 2026.05.20 | ₩117,355 | ₩121,274 | ₩116,606 | ₩121,220 | +3.29% | 49.7만 |
|---|
| 2026.05.19 | ₩115,523 | ₩118,358 | ₩113,544 | ₩116,633 | +0.96% | 52.8만 |
|---|
| 2026.05.18 | ₩121,969 | ₩122,571 | ₩115,135 | ₩116,138 | -4.78% | 69.5만 |
|---|
| 2026.05.15 | ₩123,320 | ₩123,902 | ₩120,016 | ₩121,060 | -1.83% | 57.7만 |
|---|
| 2026.05.14 | ₩126,877 | ₩129,244 | ₩124,376 | ₩125,219 | -1.31% | 84.3만 |
|---|
| 2026.05.13 | ₩121,447 | ₩130,288 | ₩121,447 | ₩125,339 | +3.20% | 116.6만 |
|---|
| 2026.05.12 | ₩118,051 | ₩122,370 | ₩117,181 | ₩122,116 | +3.44% | 65.5만 |
|---|
| 2026.05.11 | ₩125,206 | ₩128,388 | ₩116,031 | ₩116,874 | -6.65% | 119.9만 |
|---|
| 2026.05.08 | ₩128,108 | ₩129,402 | ₩124,697 | ₩125,941 | -1.69% | 88.3만 |
|---|
| 2026.05.07 | ₩129,204 | ₩130,328 | ₩125,767 | ₩128,696 | -0.39% | 81.8만 |
|---|
| 2026.05.06 | ₩124,457 | ₩129,699 | ₩121,768 | ₩129,204 | +3.81% | 124.5만 |
|---|
| 2026.05.05 | ₩125,580 | ₩132,401 | ₩120,364 | ₩123,454 | -1.69% | 189.9만 |
|---|
| 2026.05.04 | ₩108,983 | ₩117,007 | ₩108,448 | ₩114,453 | +5.02% | 128.3만 |
|---|
| 2026.05.01 | ₩109,518 | ₩111,805 | ₩106,188 | ₩109,411 | -0.10% | 61.7만 |
|---|
| 2026.04.30 | ₩109,719 | ₩112,340 | ₩108,649 | ₩108,809 | -0.83% | 52.9만 |
|---|
| 2026.04.29 | ₩110,775 | ₩111,250 | ₩107,071 | ₩109,826 | -0.86% | 58.1만 |
|---|
| 2026.04.28 | ₩114,761 | ₩116,272 | ₩111,965 | ₩112,581 | -1.90% | 35.5만 |
|---|
| 2026.04.27 | ₩114,346 | ₩117,235 | ₩113,517 | ₩113,945 | -0.35% | 35.6만 |
|---|
| 2026.04.24 | ₩113,811 | ₩115,536 | ₩111,163 | ₩114,613 | +0.71% | 31만 |
|---|
| 2026.04.23 | ₩113,918 | ₩115,296 | ₩111,925 | ₩113,958 | +0.04% | 51.1만 |
|---|
| 2026.04.22 | ₩114,239 | ₩114,680 | ₩111,377 | ₩113,911 | -0.29% | 97.4만 |
|---|
| 2026.04.21 | ₩117,315 | ₩117,315 | ₩112,099 | ₩113,570 | -3.19% | 50.7만 |
|---|
| 2026.04.20 | ₩118,492 | ₩121,053 | ₩116,606 | ₩117,315 | -0.99% | 59.7만 |
|---|
| 2026.04.17 | ₩120,043 | ₩121,044 | ₩115,817 | ₩118,612 | -1.19% | 68.9만 |
|---|
| 2026.04.16 | ₩118,278 | ₩121,421 | ₩116,633 | ₩117,837 | -0.37% | 76.3만 |
|---|
| 2026.04.15 | ₩117,783 | ₩120,364 | ₩114,881 | ₩117,435 | -0.30% | 42.7만 |
|---|
| 2026.04.14 | ₩116,258 | ₩118,238 | ₩115,229 | ₩116,727 | +0.40% | 52.1만 |
|---|
| 2026.04.13 | ₩112,286 | ₩117,168 | ₩112,286 | ₩116,098 | +3.39% | 50.7만 |
|---|
| 2026.04.10 | ₩115,242 | ₩115,376 | ₩110,949 | ₩112,861 | -2.07% | 37.9만 |
|---|
| 2026.04.09 | ₩114,065 | ₩118,545 | ₩112,942 | ₩115,189 | +0.98% | 60.4만 |
|---|
| 2026.04.08 | ₩120,351 | ₩120,498 | ₩113,624 | ₩114,319 | -5.01% | 98.2만 |
|---|
| 2026.04.07 | ₩116,111 | ₩116,339 | ₩112,186 | ₩115,897 | -0.18% | 74.8만 |
|---|
| 2026.04.06 | ₩114,975 | ₩118,746 | ₩114,975 | ₩116,299 | +1.15% | 53.5만 |
|---|
| 2026.04.02 | ₩114,761 | ₩118,545 | ₩114,660 | ₩115,403 | +0.56% | 54.6만 |
|---|
| 2026.04.01 | ₩117,516 | ₩121,427 | ₩116,593 | ₩117,850 | +0.28% | 94.6만 |
|---|
| 2026.03.31 | ₩105,640 | ₩116,446 | ₩104,817 | ₩116,312 | +10.10% | 196.6만 |
|---|
| 2026.03.30 | ₩101,320 | ₩103,767 | ₩99,635 | ₩103,313 | +1.97% | 126만 |
|---|
| 2026.03.27 | ₩108,328 | ₩111,872 | ₩100,892 | ₩101,400 | -6.40% | 142.5만 |
|---|
| 2026.03.26 | ₩111,564 | ₩114,466 | ₩109,277 | ₩109,531 | -1.82% | 93.3만 |
|---|
| 2026.03.25 | ₩110,468 | ₩113,477 | ₩108,314 | ₩113,169 | +2.45% | 115.4만 |
|---|
| 2026.03.24 | ₩111,096 | ₩112,006 | ₩107,927 | ₩110,454 | -0.58% | 89.5만 |
|---|
| 2026.03.23 | ₩120,926 | ₩121,862 | ₩111,711 | ₩113,209 | -6.38% | 101.1만 |
|---|
| 2026.03.20 | ₩129,338 | ₩133,738 | ₩115,730 | ₩116,954 | -9.58% | 323.3만 |
|---|
| 2026.03.19 | ₩113,289 | ₩121,073 | ₩112,340 | ₩120,779 | +6.61% | 100.3만 |
|---|
| 2026.03.18 | ₩115,296 | ₩116,693 | ₩112,367 | ₩114,827 | -0.41% | 87.4만 |
|---|
| 2026.03.17 | ₩119,415 | ₩121,768 | ₩116,091 | ₩117,261 | -1.80% | 103만 |
|---|
| 2026.03.16 | ₩118,425 | ₩122,076 | ₩116,352 | ₩121,046 | +2.21% | 86.4만 |
|---|
| 2026.03.13 | ₩118,813 | ₩121,033 | ₩109,665 | ₩116,860 | -1.64% | 162.1만 |
|---|
| 2026.03.12 | ₩118,773 | ₩123,962 | ₩117,689 | ₩121,902 | +2.63% | 64만 |
|---|
| 2026.03.11 | ₩122,731 | ₩125,553 | ₩118,679 | ₩120,391 | -1.91% | 63.4만 |
|---|
| 2026.03.10 | ₩123,654 | ₩126,971 | ₩123,139 | ₩124,390 | +0.59% | 48.3만 |
|---|
| 2026.03.09 | ₩126,075 | ₩126,971 | ₩121,006 | ₩124,376 | -1.35% | 62만 |
|---|
| 2026.03.06 | ₩121,340 | ₩126,061 | ₩119,722 | ₩125,072 | +3.08% | 62.9만 |
|---|
| 2026.03.05 | ₩120,016 | ₩122,638 | ₩119,187 | ₩122,317 | +1.92% | 66.2만 |
|---|
| 2026.03.04 | ₩119,776 | ₩122,584 | ₩117,730 | ₩121,702 | +1.61% | 82.2만 |
|---|
| 2026.03.03 | ₩121,581 | ₩123,313 | ₩116,606 | ₩119,776 | -1.48% | 154.1만 |
|---|
| 2026.03.02 | ₩120,618 | ₩128,382 | ₩118,345 | ₩126,971 | +5.27% | 108.7만 |
|---|
| 2026.02.27 | ₩129,271 | ₩130,802 | ₩121,488 | ₩124,015 | -4.07% | 132.2만 |
|---|
| 2026.02.26 | ₩138,084 | ₩138,084 | ₩127,894 | ₩131,157 | -5.02% | 98.3만 |
|---|
| 2026.02.25 | ₩132,467 | ₩136,359 | ₩130,669 | ₩132,601 | +0.10% | 61.7만 |
|---|
| 2026.02.24 | ₩129,619 | ₩133,323 | ₩127,051 | ₩131,933 | +1.78% | 78.4만 |
|---|
| 2026.02.23 | ₩132,748 | ₩134,754 | ₩127,626 | ₩128,857 | -2.93% | 80.2만 |
|---|
| 2026.02.20 | ₩137,683 | ₩138,439 | ₩129,926 | ₩133,444 | -3.08% | 64.2만 |
|---|
| 2026.02.19 | ₩135,824 | ₩138,419 | ₩132,681 | ₩137,964 | +1.58% | 61.1만 |
|---|
| 2026.02.18 | ₩136,747 | ₩138,619 | ₩134,614 | ₩135,477 | -0.93% | 54.9만 |
|---|
| 2026.02.17 | ₩131,451 | ₩139,756 | ₩130,194 | ₩137,122 | +4.31% | 60.8만 |
|---|
| 2026.02.13 | ₩128,388 | ₩135,055 | ₩127,640 | ₩131,157 | +2.16% | 74.8만 |
|---|
| 2026.02.12 | ₩132,936 | ₩135,895 | ₩127,934 | ₩128,469 | -3.36% | 115.1만 |
|---|
| 2026.02.11 | ₩138,914 | ₩139,228 | ₩130,194 | ₩131,692 | -5.20% | 95.3만 |
|---|
| 2026.02.10 | ₩139,850 | ₩140,766 | ₩136,132 | ₩137,576 | -1.63% | 41.6만 |
|---|
| 2026.02.09 | ₩138,566 | ₩142,163 | ₩136,185 | ₩139,047 | +0.35% | 47.1만 |
|---|
| 2026.02.06 | ₩142,244 | ₩146,456 | ₩136,480 | ₩138,566 | -2.59% | 103.5만 |
|---|
| 2026.02.05 | ₩144,370 | ₩148,349 | ₩137,977 | ₩138,914 | -3.78% | 64만 |
|---|
| 2026.02.04 | ₩144,504 | ₩145,193 | ₩138,900 | ₩144,397 | -0.07% | 106.3만 |
|---|
| 2026.02.03 | ₩143,528 | ₩148,784 | ₩141,354 | ₩144,825 | +0.90% | 58.8만 |
|---|
| 2026.02.02 | ₩137,015 | ₩146,196 | ₩136,393 | ₩145,761 | +6.38% | 63.5만 |
|---|
| 2026.01.30 | ₩137,496 | ₩139,703 | ₩134,527 | ₩137,108 | -0.28% | 66.7만 |
|---|
| 2026.01.29 | ₩137,977 | ₩140,425 | ₩135,436 | ₩138,686 | +0.51% | 25.5만 |
|---|
| 2026.01.28 | ₩140,639 | ₩141,695 | ₩135,356 | ₩137,309 | -2.37% | 42.6만 |
|---|
| 2026.01.27 | ₩138,031 | ₩141,308 | ₩137,917 | ₩141,134 | +2.25% | 46.3만 |
|---|
| 2026.01.26 | ₩136,653 | ₩141,174 | ₩136,132 | ₩138,272 | +1.18% | 56.3만 |
|---|
| 2026.01.23 | ₩143,996 | ₩144,785 | ₩135,971 | ₩137,576 | -4.46% | 47.6만 |
|---|
| 2026.01.22 | ₩139,917 | ₩145,801 | ₩135,697 | ₩144,918 | +3.57% | 55.7만 |
|---|
| 2026.01.21 | ₩136,119 | ₩141,896 | ₩136,119 | ₩141,695 | +4.10% | 49.6만 |
|---|
| 2026.01.20 | ₩135,878 | ₩138,372 | ₩132,534 | ₩137,202 | +0.97% | 93.3만 |
|---|
| 2026.01.16 | ₩141,695 | ₩141,996 | ₩135,744 | ₩135,918 | -4.08% | 50.8만 |
|---|
| 2026.01.15 | ₩152,461 | ₩152,461 | ₩141,187 | ₩141,843 | -6.96% | 68.6만 |
|---|
| 2026.01.14 | ₩143,768 | ₩151,833 | ₩141,869 | ₩151,579 | +5.43% | 49.5만 |
|---|
| 2026.01.13 | ₩139,088 | ₩145,413 | ₩138,947 | ₩144,170 | +3.65% | 45.2만 |
|---|
| 2026.01.12 | ₩134,888 | ₩141,080 | ₩133,163 | ₩140,278 | +4.00% | 50.2만 |
|---|
| 2026.01.09 | ₩130,261 | ₩138,071 | ₩129,325 | ₩135,102 | +3.72% | 81.3만 |
|---|
| 2026.01.08 | ₩133,738 | ₩134,353 | ₩128,656 | ₩130,341 | -2.54% | 59.4만 |
|---|
| 2026.01.07 | ₩132,521 | ₩138,018 | ₩131,063 | ₩135,864 | +2.52% | 74.1만 |
|---|
| 2026.01.06 | ₩135,410 | ₩135,744 | ₩130,234 | ₩132,962 | -1.81% | 74.8만 |
|---|
| 2026.01.05 | ₩139,609 | ₩140,037 | ₩133,016 | ₩136,226 | -2.42% | 102.5만 |
|---|
| 2026.01.02 | ₩142,003 | ₩144,658 | ₩138,533 | ₩140,438 | -1.10% | 39.3만 |
|---|
| 2025.12.31 | ₩142,337 | ₩144,812 | ₩142,337 | ₩143,153 | +0.57% | 50.7만 |
|---|
| 2025.12.30 | ₩149,746 | ₩152,709 | ₩141,762 | ₩142,779 | -4.65% | 90.1만 |
|---|
| 2025.12.29 | ₩146,858 | ₩150,776 | ₩144,283 | ₩150,522 | +2.50% | 58.1만 |
|---|
| 2025.12.26 | ₩150,054 | ₩150,335 | ₩146,697 | ₩147,112 | -1.96% | 46만 |
|---|
| 2025.12.24 | ₩149,412 | ₩151,004 | ₩148,463 | ₩150,148 | +0.49% | 22.8만 |
|---|
| 2025.12.23 | ₩151,539 | ₩153,852 | ₩148,356 | ₩150,255 | -0.85% | 78.5만 |
|---|
| 2025.12.22 | ₩149,359 | ₩153,611 | ₩147,513 | ₩150,963 | +1.07% | 54.3만 |
|---|
| 2025.12.19 | ₩150,455 | ₩153,799 | ₩147,827 | ₩149,974 | -0.32% | 141.6만 |
|---|
| 2025.12.18 | ₩150,161 | ₩151,218 | ₩147,513 | ₩149,425 | -0.49% | 100.9만 |
|---|
| 2025.12.17 | ₩151,378 | ₩153,866 | ₩147,098 | ₩149,599 | -1.18% | 101.4만 |
|---|
| 2025.12.16 | ₩148,998 | ₩153,082 | ₩148,944 | ₩150,388 | +0.93% | 110.6만 |
|---|
| 2025.12.15 | ₩150,348 | ₩155,591 | ₩148,971 | ₩150,482 | +0.09% | 143만 |
|---|
| 2025.12.12 | ₩159,924 | ₩159,924 | ₩146,563 | ₩151,873 | -5.03% | 174.3만 |
|---|
| 2025.12.11 | ₩152,100 | ₩163,428 | ₩148,449 | ₩157,303 | +3.42% | 342만 |
|---|
| 2025.12.10 | ₩135,276 | ₩141,722 | ₩133,685 | ₩140,117 | +3.58% | 82만 |
|---|
| 2025.12.09 | ₩139,863 | ₩141,388 | ₩134,233 | ₩134,688 | -3.70% | 67.9만 |
|---|
| 2025.12.08 | ₩142,391 | ₩142,391 | ₩139,195 | ₩140,666 | -1.21% | 42.5만 |
|---|
| 2025.12.05 | ₩141,361 | ₩142,772 | ₩138,539 | ₩139,890 | -1.04% | 54만 |
|---|
| 2025.12.04 | ₩139,930 | ₩143,862 | ₩137,429 | ₩141,361 | +1.02% | 57.6만 |
|---|
| 2025.12.03 | ₩136,012 | ₩141,441 | ₩135,370 | ₩139,930 | +2.88% | 132.6만 |
|---|
| 2025.12.02 | ₩140,478 | ₩141,843 | ₩135,075 | ₩135,597 | -3.47% | 66.3만 |
|---|
| 2025.12.01 | ₩145,895 | ₩147,098 | ₩140,211 | ₩140,478 | -3.71% | 88.5만 |
|---|
| 2025.11.28 | ₩144,116 | ₩147,112 | ₩143,782 | ₩145,895 | +1.23% | 44.4만 |
|---|
| 2025.11.26 | ₩145,467 | ₩146,757 | ₩139,649 | ₩143,661 | -1.24% | 60.8만 |
|---|
| 2025.11.25 | ₩145,667 | ₩146,951 | ₩142,685 | ₩145,440 | -0.16% | 61.4만 |
|---|
| 2025.11.24 | ₩136,078 | ₩143,100 | ₩136,078 | ₩142,538 | +4.75% | 92만 |
|---|
| 2025.11.21 | ₩134,902 | ₩138,800 | ₩131,759 | ₩136,065 | +0.86% | 46.8만 |
|---|
| 2025.11.20 | ₩139,649 | ₩145,761 | ₩134,300 | ₩134,621 | -3.60% | 63.7만 |
|---|
| 2025.11.19 | ₩133,818 | ₩140,331 | ₩133,818 | ₩137,951 | +3.09% | 79.7만 |
|---|
| 2025.11.18 | ₩133,832 | ₩137,222 | ₩132,989 | ₩134,420 | +0.44% | 77.7만 |
|---|
| 2025.11.17 | ₩133,537 | ₩136,386 | ₩133,163 | ₩134,661 | +0.84% | 64.3만 |
|---|
| 2025.11.14 | ₩127,666 | ₩136,580 | ₩127,666 | ₩132,949 | +4.14% | 76.8만 |
|---|
| 2025.11.13 | ₩130,341 | ₩131,264 | ₩127,961 | ₩128,241 | -1.61% | 86.2만 |
|---|
| 2025.11.12 | ₩133,323 | ₩137,349 | ₩130,756 | ₩130,956 | -1.78% | 67.4만 |
|---|
| 2025.11.11 | ₩131,384 | ₩133,832 | ₩130,348 | ₩133,551 | +1.65% | 38.8만 |
|---|
| 2025.11.10 | ₩133,738 | ₩135,778 | ₩128,522 | ₩130,568 | -2.37% | 55.1만 |
|---|
| 2025.11.07 | ₩129,124 | ₩136,680 | ₩127,412 | ₩134,139 | +3.88% | 115.9만 |
|---|
| 2025.11.06 | ₩131,638 | ₩133,618 | ₩130,301 | ₩131,719 | +0.06% | 47.4만 |
|---|
| 2025.11.05 | ₩137,523 | ₩139,328 | ₩129,739 | ₩133,029 | -3.27% | 111.2만 |
|---|
| 2025.11.04 | ₩137,028 | ₩150,669 | ₩136,546 | ₩140,412 | +2.47% | 123.7만 |
|---|
| 2025.11.03 | ₩150,803 | ₩152,722 | ₩147,085 | ₩152,114 | +0.87% | 72.9만 |
|---|
| 2025.10.31 | ₩148,142 | ₩152,983 | ₩145,186 | ₩152,140 | +2.70% | 83.3만 |
|---|
| 2025.10.30 | ₩151,565 | ₩155,136 | ₩147,714 | ₩149,532 | -1.34% | 76.2만 |
|---|
| 2025.10.29 | ₩150,576 | ₩153,250 | ₩148,342 | ₩152,314 | +1.15% | 57.4만 |
|---|
| 2025.10.28 | ₩147,700 | ₩153,959 | ₩147,446 | ₩151,739 | +2.73% | 73.1만 |
|---|
| 2025.10.27 | ₩147,526 | ₩149,305 | ₩145,868 | ₩149,185 | +1.12% | 37.6만 |
|---|
| 2025.10.24 | ₩146,256 | ₩148,061 | ₩144,587 | ₩147,740 | +1.01% | 35.6만 |
|---|
| 2025.10.23 | ₩145,560 | ₩148,489 | ₩143,528 | ₩145,935 | +0.26% | 38.5만 |
|---|
| 2025.10.22 | ₩144,022 | ₩146,771 | ₩141,361 | ₩146,002 | +1.37% | 45.9만 |
|---|
| 2025.10.21 | ₩150,201 | ₩151,218 | ₩140,960 | ₩143,300 | -4.59% | 66만 |
|---|
| 2025.10.20 | ₩148,703 | ₩151,873 | ₩144,464 | ₩150,308 | +1.08% | 46.5만 |
|---|
| 2025.10.17 | ₩147,085 | ₩149,412 | ₩143,594 | ₩147,486 | +0.27% | 39.2만 |
|---|
| 2025.10.16 | ₩148,449 | ₩152,341 | ₩145,788 | ₩148,690 | +0.16% | 87.5만 |
|---|
| 2025.10.15 | ₩140,692 | ₩146,737 | ₩139,984 | ₩146,243 | +3.94% | 68.7만 |
|---|
| 2025.10.14 | ₩134,353 | ₩142,886 | ₩133,925 | ₩140,692 | +4.72% | 72.2만 |
|---|
| 2025.10.13 | ₩133,658 | ₩136,640 | ₩133,350 | ₩134,768 | +0.83% | 64.2만 |
|---|
| 2025.10.10 | ₩133,444 | ₩137,643 | ₩131,023 | ₩134,835 | +1.04% | 49.3만 |
|---|