시장 데이터를 불러오는 중
전체 종목
애로우헤드 파마슈티컬스 과거 주가
Arrowhead Pharmaceuticals, Inc. - Common Stock · ARWR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arrowhead Pharmaceuticals, Inc. - Common Stock · ARWR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,366 | ₩84,408 | ₩80,991 | ₩84,086 | +3.34% | 276.6만 |
| 2026.10.08 | ₩81,125 | ₩81,915 | ₩79,336 | ₩81,393 | +0.33% | 178.5만 |
| 2026.10.07 | ₩82,585 | ₩84,086 | ₩81,446 | ₩82,384 | -0.24% | 181.9만 |
| 2026.10.06 | ₩84,234 | ₩84,669 | ₩81,152 | ₩82,465 | -2.10% | 167.6만 |
| 2026.10.05 | ₩86,780 | ₩86,780 | ₩83,376 | ₩83,550 | -3.72% | 224.9만 |
| 2026.10.02 | ₩87,865 | ₩88,656 | ₩85,748 | ₩86,016 | -2.10% | 148.8만 |
| 2026.10.01 | ₩87,101 | ₩88,113 | ₩86,431 | ₩86,820 | -0.32% | 152.2만 |
| 2026.09.30 | ₩89,513 | ₩89,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,222 |
| ₩87,704 |
| -2.02% |
| 174.3만 |
| 2026.09.29 | ₩87,718 | ₩89,554 | ₩86,525 | ₩88,776 | +1.21% | 287만 |
|---|
| 2026.09.28 | ₩87,101 | ₩88,593 | ₩85,748 | ₩87,718 | +0.71% | 159만 |
|---|
| 2026.09.25 | ₩89,111 | ₩90,368 | ₩87,637 | ₩88,334 | -0.87% | 161.6만 |
|---|
| 2026.09.24 | ₩89,781 | ₩90,384 | ₩87,718 | ₩88,535 | -1.39% | 162.6만 |
|---|
| 2026.09.23 | ₩96,689 | ₩97,138 | ₩88,803 | ₩89,728 | -7.20% | 255.5만 |
|---|
| 2026.09.22 | ₩92,260 | ₩96,971 | ₩91,229 | ₩96,294 | +4.37% | 311.6만 |
|---|
| 2026.09.21 | ₩90,391 | ₩92,810 | ₩88,522 | ₩92,180 | +1.98% | 234.7만 |
|---|
| 2026.09.18 | ₩90,894 | ₩91,188 | ₩88,924 | ₩89,085 | -1.99% | 401.6만 |
|---|
| 2026.09.17 | ₩92,341 | ₩92,341 | ₩89,775 | ₩90,773 | -1.70% | 321만 |
|---|
| 2026.09.16 | ₩94,351 | ₩96,385 | ₩86,431 | ₩88,160 | -6.56% | 511.2만 |
|---|
| 2026.09.15 | ₩111,074 | ₩111,959 | ₩94,612 | ₩94,699 | -14.74% | 437만 |
|---|
| 2026.09.14 | ₩111,195 | ₩111,583 | ₩107,108 | ₩108,099 | -2.78% | 132.9만 |
|---|
| 2026.09.11 | ₩112,227 | ₩115,215 | ₩110,357 | ₩111,021 | -1.07% | 133.6만 |
|---|
| 2026.09.10 | ₩109,319 | ₩111,731 | ₩107,644 | ₩110,900 | +1.45% | 102만 |
|---|
| 2026.09.09 | ₩113,433 | ₩116,850 | ₩110,096 | ₩110,726 | -2.39% | 366.8만 |
|---|
| 2026.09.08 | ₩112,856 | ₩116,528 | ₩111,945 | ₩114,049 | +1.06% | 156.8만 |
|---|
| 2026.09.04 | ₩115,068 | ₩116,528 | ₩112,835 | ₩115,697 | +0.55% | 75.8만 |
|---|
| 2026.09.03 | ₩114,143 | ₩116,300 | ₩111,838 | ₩115,898 | +1.54% | 137.1만 |
|---|
| 2026.09.02 | ₩111,047 | ₩114,532 | ₩109,996 | ₩114,398 | +3.02% | 152.5만 |
|---|
| 2026.09.01 | ₩108,729 | ₩111,583 | ₩108,220 | ₩110,873 | +1.97% | 133.1만 |
|---|
| 2026.08.31 | ₩111,396 | ₩112,233 | ₩108,207 | ₩110,404 | -0.89% | 159.6만 |
|---|
| 2026.08.28 | ₩117,908 | ₩118,250 | ₩112,823 | ₩113,781 | -3.50% | 128.2만 |
|---|
| 2026.08.27 | ₩120,052 | ₩120,052 | ₩118,002 | ₩118,712 | -1.12% | 85.8만 |
|---|
| 2026.08.26 | ₩118,525 | ₩120,367 | ₩116,314 | ₩119,423 | +0.76% | 86만 |
|---|
| 2026.08.25 | ₩117,922 | ₩120,885 | ₩116,582 | ₩119,101 | +1.00% | 98.3만 |
|---|
| 2026.08.24 | ₩116,274 | ₩116,595 | ₩114,572 | ₩116,220 | -0.05% | 110.4만 |
|---|
| 2026.08.21 | ₩117,788 | ₩118,538 | ₩115,161 | ₩116,729 | -0.90% | 109만 |
|---|
| 2026.08.20 | ₩118,230 | ₩118,525 | ₩115,108 | ₩117,212 | -0.86% | 89.7만 |
|---|
| 2026.08.19 | ₩119,945 | ₩120,602 | ₩117,359 | ₩119,811 | -0.11% | 136.3만 |
|---|
| 2026.08.18 | ₩117,547 | ₩118,391 | ₩115,215 | ₩117,788 | +0.21% | 97.5만 |
|---|
| 2026.08.17 | ₩115,831 | ₩119,181 | ₩115,590 | ₩118,860 | +2.61% | 93만 |
|---|
| 2026.08.14 | ₩113,567 | ₩116,810 | ₩112,267 | ₩116,099 | +2.23% | 81.8만 |
|---|
| 2026.08.13 | ₩117,386 | ₩117,995 | ₩113,580 | ₩114,692 | -2.29% | 110.2만 |
|---|
| 2026.08.12 | ₩119,382 | ₩121,419 | ₩116,796 | ₩116,917 | -2.07% | 112만 |
|---|
| 2026.08.11 | ₩119,181 | ₩121,902 | ₩118,525 | ₩119,583 | +0.34% | 104.3만 |
|---|
| 2026.08.10 | ₩117,332 | ₩119,101 | ₩115,912 | ₩118,364 | +0.88% | 85.4만 |
|---|
| 2026.08.07 | ₩117,922 | ₩118,820 | ₩115,882 | ₩117,453 | -0.40% | 94.8만 |
|---|
| 2026.08.06 | ₩115,885 | ₩117,674 | ₩114,156 | ₩115,014 | -0.75% | 105.1만 |
|---|
| 2026.08.05 | ₩117,238 | ₩121,687 | ₩115,208 | ₩116,461 | -0.66% | 170.3만 |
|---|
| 2026.08.04 | ₩116,582 | ₩120,160 | ₩115,677 | ₩120,052 | +2.98% | 203.1만 |
|---|
| 2026.08.03 | ₩113,654 | ₩115,255 | ₩109,359 | ₩115,255 | +1.41% | 126.9만 |
|---|
| 2026.07.31 | ₩116,488 | ₩116,716 | ₩113,272 | ₩113,433 | -2.62% | 165.7만 |
|---|
| 2026.07.30 | ₩117,399 | ₩118,136 | ₩114,156 | ₩117,011 | -0.33% | 136.7만 |
|---|
| 2026.07.29 | ₩114,652 | ₩117,774 | ₩113,017 | ₩115,537 | +0.77% | 180.8만 |
|---|
| 2026.07.28 | ₩115,657 | ₩116,099 | ₩110,913 | ₩114,947 | -0.61% | 169.5만 |
|---|
| 2026.07.27 | ₩114,934 | ₩117,828 | ₩114,183 | ₩114,612 | -0.28% | 244.4만 |
|---|
| 2026.07.24 | ₩116,367 | ₩117,252 | ₩113,982 | ₩114,706 | -1.43% | 182.5만 |
|---|
| 2026.07.23 | ₩118,887 | ₩119,463 | ₩115,590 | ₩116,287 | -2.19% | 248만 |
|---|
| 2026.07.22 | ₩114,518 | ₩127,959 | ₩113,017 | ₩118,860 | +3.79% | 699.1만 |
|---|
| 2026.07.21 | ₩97,567 | ₩100,099 | ₩97,312 | ₩99,858 | +2.35% | 161.3만 |
|---|
| 2026.07.20 | ₩99,630 | ₩100,582 | ₩95,141 | ₩96,012 | -3.63% | 241.1만 |
|---|
| 2026.07.17 | ₩95,034 | ₩100,234 | ₩93,815 | ₩99,563 | +4.77% | 377.5만 |
|---|
| 2026.07.16 | ₩95,034 | ₩97,821 | ₩93,734 | ₩95,644 | +0.64% | 257.9만 |
|---|
| 2026.07.15 | ₩96,361 | ₩97,379 | ₩93,641 | ₩96,240 | -0.13% | 186.4만 |
|---|
| 2026.07.14 | ₩99,724 | ₩100,937 | ₩96,227 | ₩96,361 | -3.37% | 163.6만 |
|---|
| 2026.07.13 | ₩100,260 | ₩100,354 | ₩97,366 | ₩99,309 | -0.95% | 248.2만 |
|---|
| 2026.07.10 | ₩113,205 | ₩113,205 | ₩102,083 | ₩102,378 | -9.56% | 295.3만 |
|---|
| 2026.07.09 | ₩115,403 | ₩117,560 | ₩111,626 | ₩112,562 | -2.46% | 143.8만 |
|---|
| 2026.07.08 | ₩115,068 | ₩116,398 | ₩112,816 | ₩114,893 | -0.15% | 166만 |
|---|
| 2026.07.07 | ₩116,950 | ₩117,346 | ₩112,280 | ₩116,542 | -0.35% | 191.5만 |
|---|
| 2026.07.06 | ₩113,352 | ₩117,694 | ₩111,396 | ₩115,979 | +2.32% | 244.6만 |
|---|
| 2026.07.02 | ₩108,729 | ₩112,548 | ₩107,088 | ₩112,548 | +3.51% | 170.2만 |
|---|
| 2026.07.01 | ₩110,257 | ₩110,398 | ₩105,607 | ₩107,791 | -2.24% | 197.6만 |
|---|
| 2026.06.30 | ₩107,898 | ₩112,635 | ₩105,681 | ₩109,225 | +1.23% | 271.5만 |
|---|
| 2026.06.29 | ₩106,920 | ₩107,992 | ₩104,749 | ₩107,872 | +0.89% | 165.7만 |
|---|
| 2026.06.26 | ₩105,781 | ₩110,277 | ₩103,785 | ₩105,714 | -0.06% | 1892만 |
|---|
| 2026.06.25 | ₩106,733 | ₩111,784 | ₩104,595 | ₩106,223 | -0.48% | 243만 |
|---|
| 2026.06.24 | ₩108,166 | ₩111,007 | ₩106,277 | ₩106,947 | -1.13% | 204.8만 |
|---|
| 2026.06.23 | ₩107,202 | ₩110,592 | ₩106,779 | ₩107,068 | -0.12% | 139.4만 |
|---|
| 2026.06.22 | ₩111,222 | ₩112,559 | ₩109,453 | ₩109,882 | -1.20% | 151.1만 |
|---|
| 2026.06.18 | ₩110,645 | ₩113,297 | ₩106,934 | ₩109,640 | -0.91% | 386.3만 |
|---|
| 2026.06.17 | ₩102,579 | ₩110,525 | ₩101,748 | ₩108,595 | +5.87% | 310만 |
|---|
| 2026.06.16 | ₩103,932 | ₩104,642 | ₩100,220 | ₩102,579 | -1.30% | 91.7만 |
|---|
| 2026.06.15 | ₩99,898 | ₩103,825 | ₩99,811 | ₩103,383 | +3.49% | 111.6만 |
|---|
| 2026.06.12 | ₩99,872 | ₩101,105 | ₩98,203 | ₩99,858 | -0.01% | 118.2만 |
|---|
| 2026.06.11 | ₩96,414 | ₩100,769 | ₩94,760 | ₩99,711 | +3.42% | 134.9만 |
|---|
| 2026.06.10 | ₩98,264 | ₩100,327 | ₩93,145 | ₩94,780 | -3.55% | 154.6만 |
|---|
| 2026.06.09 | ₩100,502 | ₩102,110 | ₩93,413 | ₩98,264 | -2.23% | 141.5만 |
|---|
| 2026.06.08 | ₩98,089 | ₩99,657 | ₩96,991 | ₩98,974 | +0.90% | 120.5만 |
|---|
| 2026.06.05 | ₩99,778 | ₩101,078 | ₩96,602 | ₩97,942 | -1.84% | 122.8만 |
|---|
| 2026.06.04 | ₩98,424 | ₩101,694 | ₩96,495 | ₩100,716 | +2.33% | 113만 |
|---|
| 2026.06.03 | ₩95,664 | ₩99,644 | ₩94,230 | ₩97,218 | +1.62% | 148.5만 |
|---|
| 2026.06.02 | ₩99,255 | ₩99,711 | ₩92,863 | ₩94,900 | -4.39% | 201만 |
|---|
| 2026.06.01 | ₩103,101 | ₩103,423 | ₩98,371 | ₩100,769 | -2.26% | 228.8만 |
|---|
| 2026.05.29 | ₩105,553 | ₩105,567 | ₩102,512 | ₩104,401 | -1.09% | 144.2만 |
|---|
| 2026.05.28 | ₩105,044 | ₩106,599 | ₩101,996 | ₩105,929 | +0.84% | 101.7만 |
|---|
| 2026.05.27 | ₩105,192 | ₩107,456 | ₩103,584 | ₩105,848 | +0.62% | 128.8만 |
|---|
| 2026.05.26 | ₩100,595 | ₩105,446 | ₩99,255 | ₩105,433 | +4.81% | 162.4만 |
|---|
| 2026.05.22 | ₩101,239 | ₩102,525 | ₩99,872 | ₩100,434 | -0.79% | 140.2만 |
|---|
| 2026.05.21 | ₩102,217 | ₩102,431 | ₩99,362 | ₩101,225 | -0.97% | 158만 |
|---|
| 2026.05.20 | ₩99,537 | ₩103,838 | ₩98,826 | ₩103,369 | +3.85% | 158.3만 |
|---|
| 2026.05.19 | ₩99,027 | ₩99,523 | ₩93,641 | ₩98,063 | -0.97% | 212.1만 |
|---|
| 2026.05.18 | ₩103,584 | ₩105,178 | ₩97,915 | ₩99,094 | -4.33% | 152.4만 |
|---|
| 2026.05.15 | ₩104,736 | ₩105,862 | ₩102,190 | ₩102,739 | -1.91% | 174.7만 |
|---|
| 2026.05.14 | ₩108,810 | ₩110,230 | ₩105,366 | ₩106,786 | -1.86% | 179.9만 |
|---|
| 2026.05.13 | ₩105,218 | ₩108,099 | ₩103,249 | ₩104,361 | -0.82% | 212.1만 |
|---|
| 2026.05.12 | ₩103,021 | ₩106,759 | ₩102,672 | ₩105,915 | +2.81% | 154.5만 |
|---|
| 2026.05.11 | ₩97,406 | ₩107,557 | ₩97,352 | ₩104,173 | +6.95% | 229만 |
|---|
| 2026.05.08 | ₩102,512 | ₩104,414 | ₩97,299 | ₩97,406 | -4.98% | 270만 |
|---|
| 2026.05.07 | ₩105,031 | ₩105,996 | ₩101,198 | ₩104,455 | -0.55% | 235.1만 |
|---|
| 2026.05.06 | ₩100,783 | ₩106,505 | ₩99,759 | ₩106,049 | +5.23% | 167.2만 |
|---|
| 2026.05.05 | ₩103,517 | ₩104,388 | ₩98,646 | ₩100,408 | -3.00% | 125.8만 |
|---|
| 2026.05.04 | ₩99,054 | ₩102,619 | ₩98,009 | ₩102,364 | +3.34% | 149.5만 |
|---|
| 2026.05.01 | ₩99,912 | ₩101,252 | ₩98,083 | ₩100,247 | +0.34% | 155.4만 |
|---|
| 2026.04.30 | ₩95,476 | ₩98,572 | ₩92,662 | ₩98,465 | +3.13% | 120.2만 |
|---|
| 2026.04.29 | ₩93,145 | ₩94,940 | ₩92,421 | ₩94,512 | +1.47% | 105.1만 |
|---|
| 2026.04.28 | ₩98,491 | ₩99,818 | ₩93,118 | ₩93,976 | -4.59% | 159.3만 |
|---|
| 2026.04.27 | ₩99,691 | ₩100,515 | ₩98,096 | ₩98,625 | -1.07% | 142만 |
|---|
| 2026.04.24 | ₩99,550 | ₩100,924 | ₩98,170 | ₩99,041 | -0.51% | 163.9만 |
|---|
| 2026.04.23 | ₩98,525 | ₩102,485 | ₩98,525 | ₩99,697 | +1.19% | 259.4만 |
|---|
| 2026.04.22 | ₩96,441 | ₩99,325 | ₩92,850 | ₩99,054 | +2.71% | 214.6만 |
|---|
| 2026.04.21 | ₩96,388 | ₩98,250 | ₩93,922 | ₩95,208 | -1.22% | 220.8만 |
|---|
| 2026.04.20 | ₩92,743 | ₩94,443 | ₩91,242 | ₩92,796 | +0.06% | 119.9만 |
|---|
| 2026.04.17 | ₩93,493 | ₩94,994 | ₩92,220 | ₩93,145 | -0.37% | 433.2만 |
|---|
| 2026.04.16 | ₩95,778 | ₩96,723 | ₩90,344 | ₩91,095 | -4.89% | 195.3만 |
|---|
| 2026.04.15 | ₩89,366 | ₩95,101 | ₩89,259 | ₩95,074 | +6.39% | 220.2만 |
|---|
| 2026.04.14 | ₩85,734 | ₩90,438 | ₩85,734 | ₩89,366 | +4.24% | 146.7만 |
|---|
| 2026.04.13 | ₩87,235 | ₩90,170 | ₩84,783 | ₩85,480 | -2.01% | 176.5만 |
|---|
| 2026.04.10 | ₩89,138 | ₩89,138 | ₩86,851 | ₩87,289 | -2.07% | 167.1만 |
|---|
| 2026.04.09 | ₩86,150 | ₩88,817 | ₩85,158 | ₩88,750 | +3.02% | 142.3만 |
|---|
| 2026.04.08 | ₩85,091 | ₩86,833 | ₩84,720 | ₩86,244 | +1.35% | 183.9만 |
|---|
| 2026.04.07 | ₩81,500 | ₩82,036 | ₩79,396 | ₩81,982 | +0.59% | 115.8만 |
|---|
| 2026.04.06 | ₩81,178 | ₩83,095 | ₩80,267 | ₩81,902 | +0.89% | 120.2만 |
|---|
| 2026.04.02 | ₩80,951 | ₩84,850 | ₩80,951 | ₩81,781 | +1.03% | 145.2만 |
|---|
| 2026.04.01 | ₩84,890 | ₩86,914 | ₩84,019 | ₩84,314 | -0.68% | 167.8만 |
|---|
| 2026.03.31 | ₩79,128 | ₩84,528 | ₩78,592 | ₩84,019 | +6.18% | 206만 |
|---|
| 2026.03.30 | ₩77,681 | ₩79,544 | ₩76,395 | ₩77,252 | -0.55% | 146.5만 |
|---|
| 2026.03.27 | ₩80,790 | ₩82,384 | ₩77,158 | ₩77,426 | -4.16% | 165.1만 |
|---|
| 2026.03.26 | ₩75,068 | ₩82,626 | ₩74,244 | ₩81,433 | +8.48% | 266.3만 |
|---|
| 2026.03.25 | ₩76,763 | ₩84,160 | ₩76,763 | ₩81,433 | +6.08% | 339만 |
|---|
| 2026.03.24 | ₩75,081 | ₩76,220 | ₩73,714 | ₩75,403 | +0.43% | 198.3만 |
|---|
| 2026.03.23 | ₩76,596 | ₩78,579 | ₩75,363 | ₩75,939 | -0.86% | 200.1만 |
|---|
| 2026.03.20 | ₩76,100 | ₩77,721 | ₩73,554 | ₩75,483 | -0.81% | 621.7만 |
|---|
| 2026.03.19 | ₩74,880 | ₩76,971 | ₩74,452 | ₩76,328 | +1.93% | 191만 |
|---|
| 2026.03.18 | ₩76,341 | ₩77,038 | ₩74,358 | ₩75,993 | -0.46% | 264.8만 |
|---|
| 2026.03.17 | ₩77,132 | ₩78,900 | ₩76,381 | ₩77,145 | +0.02% | 171.1만 |
|---|
| 2026.03.16 | ₩75,041 | ₩77,132 | ₩74,760 | ₩76,877 | +2.45% | 186.5만 |
|---|
| 2026.03.13 | ₩74,854 | ₩75,805 | ₩72,388 | ₩73,768 | -1.45% | 447.7만 |
|---|
| 2026.03.12 | ₩77,065 | ₩77,721 | ₩73,138 | ₩73,714 | -4.35% | 377만 |
|---|
| 2026.03.11 | ₩78,914 | ₩80,066 | ₩76,153 | ₩77,855 | -1.34% | 289.5만 |
|---|
| 2026.03.10 | ₩80,482 | ₩81,219 | ₩77,185 | ₩79,329 | -1.43% | 217.5만 |
|---|
| 2026.03.09 | ₩79,195 | ₩81,701 | ₩76,475 | ₩81,299 | +2.66% | 226.1만 |
|---|
| 2026.03.06 | ₩82,666 | ₩82,800 | ₩76,823 | ₩80,160 | -3.03% | 282만 |
|---|
| 2026.03.05 | ₩85,493 | ₩87,952 | ₩85,118 | ₩85,225 | -0.31% | 255.7만 |
|---|
| 2026.03.04 | ₩87,141 | ₩88,502 | ₩84,368 | ₩87,235 | +0.11% | 187.7만 |
|---|
| 2026.03.03 | ₩83,537 | ₩89,982 | ₩83,537 | ₩85,895 | +2.82% | 199만 |
|---|
| 2026.03.02 | ₩82,411 | ₩87,356 | ₩82,090 | ₩86,203 | +4.60% | 201만 |
|---|
| 2026.02.27 | ₩84,542 | ₩85,949 | ₩83,711 | ₩84,783 | +0.29% | 187.3만 |
|---|
| 2026.02.26 | ₩82,880 | ₩85,373 | ₩81,587 | ₩84,944 | +2.49% | 242.1만 |
|---|
| 2026.02.25 | ₩85,319 | ₩86,471 | ₩81,741 | ₩82,565 | -3.23% | 190.1만 |
|---|
| 2026.02.24 | ₩84,997 | ₩86,994 | ₩83,845 | ₩85,319 | +0.38% | 252.2만 |
|---|
| 2026.02.23 | ₩84,287 | ₩86,029 | ₩83,604 | ₩84,609 | +0.38% | 182.1만 |
|---|
| 2026.02.20 | ₩85,373 | ₩86,552 | ₩83,202 | ₩85,212 | -0.19% | 275만 |
|---|
| 2026.02.19 | ₩85,627 | ₩86,337 | ₩83,095 | ₩85,574 | -0.06% | 202.4만 |
|---|
| 2026.02.18 | ₩84,837 | ₩87,892 | ₩84,683 | ₩86,270 | +1.69% | 164.3만 |
|---|
| 2026.02.17 | ₩84,756 | ₩86,056 | ₩83,564 | ₩85,346 | +0.70% | 166.4만 |
|---|
| 2026.02.13 | ₩81,915 | ₩86,404 | ₩81,607 | ₩85,520 | +4.40% | 199.1만 |
|---|
| 2026.02.12 | ₩82,719 | ₩84,595 | ₩81,969 | ₩83,590 | +1.05% | 241.3만 |
|---|
| 2026.02.11 | ₩86,592 | ₩87,101 | ₩80,857 | ₩82,478 | -4.75% | 410.4만 |
|---|
| 2026.02.10 | ₩83,992 | ₩85,761 | ₩83,028 | ₩84,314 | +0.38% | 229.5만 |
|---|
| 2026.02.09 | ₩86,659 | ₩87,225 | ₩82,344 | ₩83,939 | -3.14% | 583.8만 |
|---|
| 2026.02.06 | ₩87,771 | ₩91,711 | ₩85,038 | ₩86,458 | -1.50% | 2409만 |
|---|
| 2026.02.05 | ₩89,781 | ₩93,150 | ₩85,681 | ₩86,619 | -3.52% | 324.6만 |
|---|
| 2026.02.04 | ₩95,322 | ₩96,280 | ₩89,044 | ₩91,202 | -4.32% | 217.8만 |
|---|
| 2026.02.03 | ₩99,362 | ₩101,989 | ₩93,801 | ₩96,669 | -2.71% | 234.8만 |
|---|
| 2026.02.02 | ₩91,805 | ₩98,411 | ₩89,661 | ₩97,821 | +6.55% | 216.9만 |
|---|
| 2026.01.30 | ₩94,002 | ₩96,481 | ₩90,900 | ₩92,904 | -1.17% | 375.7만 |
|---|
| 2026.01.29 | ₩87,879 | ₩93,600 | ₩87,704 | ₩92,622 | +5.40% | 201.3만 |
|---|
| 2026.01.28 | ₩89,661 | ₩90,492 | ₩87,738 | ₩87,879 | -1.99% | 206.1만 |
|---|
| 2026.01.27 | ₩89,312 | ₩92,193 | ₩88,830 | ₩89,661 | +0.39% | 123만 |
|---|
| 2026.01.26 | ₩89,111 | ₩90,706 | ₩87,972 | ₩89,540 | +0.48% | 162만 |
|---|
| 2026.01.23 | ₩92,796 | ₩95,356 | ₩89,580 | ₩89,848 | -3.18% | 193만 |
|---|
| 2026.01.22 | ₩92,394 | ₩95,329 | ₩91,349 | ₩93,252 | +0.93% | 267.3만 |
|---|
| 2026.01.21 | ₩88,120 | ₩92,461 | ₩87,410 | ₩90,585 | +2.80% | 154.8만 |
|---|
| 2026.01.20 | ₩83,081 | ₩87,544 | ₩82,612 | ₩87,477 | +5.29% | 141.5만 |
|---|
| 2026.01.16 | ₩89,044 | ₩89,422 | ₩85,346 | ₩85,547 | -3.93% | 156.8만 |
|---|
| 2026.01.15 | ₩88,616 | ₩91,443 | ₩88,252 | ₩88,776 | +0.18% | 153.8만 |
|---|
| 2026.01.14 | ₩87,436 | ₩88,495 | ₩86,726 | ₩88,321 | +1.01% | 185.3만 |
|---|
| 2026.01.13 | ₩88,575 | ₩91,711 | ₩87,731 | ₩87,832 | -0.84% | 258.6만 |
|---|
| 2026.01.12 | ₩86,525 | ₩89,366 | ₩84,863 | ₩88,348 | +2.11% | 252.6만 |
|---|
| 2026.01.09 | ₩87,771 | ₩89,822 | ₩85,024 | ₩86,512 | -1.44% | 235.1만 |
|---|
| 2026.01.08 | ₩90,210 | ₩93,024 | ₩86,498 | ₩87,101 | -3.45% | 695.8만 |
|---|
| 2026.01.07 | ₩88,616 | ₩90,250 | ₩84,421 | ₩88,026 | -0.67% | 716.3만 |
|---|
| 2026.01.06 | ₩96,569 | ₩102,860 | ₩92,609 | ₩94,887 | -1.74% | 816.5만 |
|---|
| 2026.01.05 | ₩91,443 | ₩91,517 | ₩81,232 | ₩85,600 | -6.39% | 269.4만 |
|---|
| 2026.01.02 | ₩88,843 | ₩91,450 | ₩87,101 | ₩90,840 | +2.25% | 116.1만 |
|---|
| 2025.12.31 | ₩89,118 | ₩90,123 | ₩88,441 | ₩88,964 | -0.17% | 106.6만 |
|---|
| 2025.12.30 | ₩93,346 | ₩93,346 | ₩88,361 | ₩90,116 | -3.46% | 133.5만 |
|---|
| 2025.12.29 | ₩92,984 | ₩93,386 | ₩91,121 | ₩93,292 | +0.33% | 89.7만 |
|---|
| 2025.12.26 | ₩93,801 | ₩94,556 | ₩92,461 | ₩94,016 | +0.23% | 80.7만 |
|---|
| 2025.12.24 | ₩91,751 | ₩95,539 | ₩91,121 | ₩93,949 | +2.40% | 67.8만 |
|---|
| 2025.12.23 | ₩92,488 | ₩94,458 | ₩91,765 | ₩93,574 | +1.17% | 115.8만 |
|---|
| 2025.12.22 | ₩91,215 | ₩93,091 | ₩90,585 | ₩92,461 | +1.37% | 101.8만 |
|---|
| 2025.12.19 | ₩89,138 | ₩92,461 | ₩88,039 | ₩91,336 | +2.47% | 518.5만 |
|---|
| 2025.12.18 | ₩87,905 | ₩90,183 | ₩86,056 | ₩89,071 | +1.33% | 199.4만 |
|---|
| 2025.12.17 | ₩88,307 | ₩90,183 | ₩84,435 | ₩86,833 | -1.67% | 221.5만 |
|---|
| 2025.12.16 | ₩91,188 | ₩91,322 | ₩79,745 | ₩86,646 | -4.98% | 377.6만 |
|---|
| 2025.12.15 | ₩93,145 | ₩94,485 | ₩91,356 | ₩91,724 | -1.52% | 187.4만 |
|---|
| 2025.12.12 | ₩94,900 | ₩95,141 | ₩91,135 | ₩93,922 | -1.03% | 155.5만 |
|---|
| 2025.12.11 | ₩92,274 | ₩96,964 | ₩91,373 | ₩94,900 | +2.85% | 282.9만 |
|---|
| 2025.12.10 | ₩91,242 | ₩94,471 | ₩88,348 | ₩92,287 | +1.15% | 429.4만 |
|---|
| 2025.12.09 | ₩88,026 | ₩93,788 | ₩87,715 | ₩92,234 | +4.78% | 571.4만 |
|---|
| 2025.12.08 | ₩89,902 | ₩95,811 | ₩87,637 | ₩91,925 | +2.25% | 507.1만 |
|---|
| 2025.12.05 | ₩84,354 | ₩86,134 | ₩80,790 | ₩82,331 | -2.40% | 358.8만 |
|---|
| 2025.12.04 | ₩86,297 | ₩89,969 | ₩86,016 | ₩86,646 | +0.40% | 306만 |
|---|
| 2025.12.03 | ₩78,565 | ₩88,750 | ₩78,565 | ₩87,202 | +10.99% | 444.2만 |
|---|
| 2025.12.02 | ₩74,921 | ₩79,423 | ₩74,706 | ₩77,654 | +3.65% | 286.7만 |
|---|
| 2025.12.01 | ₩70,177 | ₩76,743 | ₩69,989 | ₩75,376 | +7.41% | 332.4만 |
|---|
| 2025.11.28 | ₩75,564 | ₩75,939 | ₩69,788 | ₩70,619 | -6.54% | 254.1만 |
|---|
| 2025.11.26 | ₩63,504 | ₩79,262 | ₩60,422 | ₩77,333 | +21.78% | 706.7만 |
|---|
| 2025.11.25 | ₩59,309 | ₩62,874 | ₩58,586 | ₩62,700 | +5.72% | 295.1만 |
|---|
| 2025.11.24 | ₩55,075 | ₩60,100 | ₩54,177 | ₩59,309 | +7.69% | 400.7만 |
|---|
| 2025.11.21 | ₩50,934 | ₩54,378 | ₩50,157 | ₩54,204 | +6.42% | 350.7만 |
|---|
| 2025.11.20 | ₩52,944 | ₩53,494 | ₩49,661 | ₩51,041 | -3.59% | 383.3만 |
|---|
| 2025.11.19 | ₩55,021 | ₩55,323 | ₩52,120 | ₩52,221 | -5.09% | 288.2만 |
|---|
| 2025.11.18 | ₩53,333 | ₩58,405 | ₩52,663 | ₩54,231 | +1.68% | 296.1만 |
|---|
| 2025.11.17 | ₩55,316 | ₩55,718 | ₩53,266 | ₩53,802 | -2.74% | 161.3만 |
|---|
| 2025.11.14 | ₩53,400 | ₩55,993 | ₩52,703 | ₩55,289 | +3.54% | 162.1만 |
|---|
| 2025.11.13 | ₩54,566 | ₩55,611 | ₩53,882 | ₩55,128 | +1.03% | 153.7만 |
|---|
| 2025.11.12 | ₩56,227 | ₩57,882 | ₩55,128 | ₩55,504 | -1.29% | 198.8만 |
|---|
| 2025.11.11 | ₩52,864 | ₩55,638 | ₩52,167 | ₩55,611 | +5.20% | 117.1만 |
|---|
| 2025.11.10 | ₩54,740 | ₩56,281 | ₩53,293 | ₩53,400 | -2.45% | 187.8만 |
|---|
| 2025.11.07 | ₩52,569 | ₩52,716 | ₩50,050 | ₩52,569 | 0.00% | 130.8만 |
|---|
| 2025.11.06 | ₩53,963 | ₩54,860 | ₩52,931 | ₩53,065 | -1.66% | 162.1만 |
|---|
| 2025.11.05 | ₩50,425 | ₩54,338 | ₩50,331 | ₩54,016 | +7.12% | 142.7만 |
|---|
| 2025.11.04 | ₩51,725 | ₩52,676 | ₩50,613 | ₩50,720 | -1.94% | 198.7만 |
|---|
| 2025.11.03 | ₩56,267 | ₩57,889 | ₩52,632 | ₩53,078 | -5.67% | 194.2만 |
|---|
| 2025.10.31 | ₩56,710 | ₩58,545 | ₩55,356 | ₩56,803 | +0.17% | 171.6만 |
|---|
| 2025.10.30 | ₩53,494 | ₩58,063 | ₩53,197 | ₩56,696 | +5.99% | 230.1만 |
|---|
| 2025.10.29 | ₩52,609 | ₩54,606 | ₩51,792 | ₩53,989 | +2.62% | 156만 |
|---|
| 2025.10.28 | ₩52,569 | ₩54,244 | ₩52,046 | ₩52,998 | +0.82% | 124.4만 |
|---|
| 2025.10.27 | ₩52,395 | ₩53,735 | ₩51,765 | ₩52,904 | +0.97% | 173.1만 |
|---|
| 2025.10.24 | ₩50,867 | ₩51,376 | ₩49,420 | ₩50,921 | +0.11% | 147.1만 |
|---|
| 2025.10.23 | ₩50,425 | ₩51,229 | ₩49,219 | ₩50,050 | -0.74% | 125.8만 |
|---|
| 2025.10.22 | ₩51,926 | ₩52,381 | ₩49,447 | ₩50,425 | -2.89% | 158.7만 |
|---|
| 2025.10.21 | ₩51,524 | ₩53,011 | ₩50,948 | ₩50,961 | -1.09% | 196.9만 |
|---|
| 2025.10.20 | ₩50,479 | ₩51,671 | ₩49,453 | ₩51,551 | +2.12% | 163.2만 |
|---|
| 2025.10.17 | ₩51,189 | ₩52,743 | ₩49,005 | ₩49,326 | -3.64% | 187.8만 |
|---|
| 2025.10.16 | ₩51,256 | ₩53,988 | ₩51,175 | ₩52,221 | +1.88% | 259.5만 |
|---|
| 2025.10.15 | ₩48,804 | ₩51,765 | ₩48,265 | ₩51,175 | +4.86% | 157.6만 |
|---|
| 2025.10.14 | ₩47,263 | ₩48,783 | ₩46,378 | ₩48,187 | +1.96% | 122.3만 |
|---|
| 2025.10.13 | ₩47,799 | ₩49,675 | ₩47,571 | ₩48,576 | +1.63% | 155.8만 |
|---|
| 2025.10.10 | ₩48,241 | ₩48,375 | ₩46,780 | ₩47,450 | -1.64% | 183만 |
|---|