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 | ₩81,218 | ₩84,254 | ₩80,843 | ₩83,933 | +3.34% | 276.6만 |
| 2026.10.08 | ₩80,977 | ₩81,766 | ₩79,191 | ₩81,245 | +0.33% | 178.5만 |
| 2026.10.07 | ₩82,435 | ₩83,933 | ₩81,298 | ₩82,234 | -0.24% | 181.9만 |
| 2026.10.06 | ₩84,080 | ₩84,515 | ₩81,004 | ₩82,315 | -2.10% | 167.6만 |
| 2026.10.05 | ₩86,622 | ₩86,622 | ₩83,224 | ₩83,398 | -3.72% | 224.9만 |
| 2026.10.02 | ₩87,705 | ₩88,494 | ₩85,592 | ₩85,859 | -2.10% | 148.8만 |
| 2026.10.01 | ₩86,943 | ₩87,953 | ₩86,274 | ₩86,662 | -0.32% | 152.2만 |
| 2026.09.30 | ₩89,350 | ₩89,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,545 |
| -2.02% |
| 174.3만 |
| 2026.09.29 | ₩87,558 | ₩89,390 | ₩86,368 | ₩88,615 | +1.21% | 287만 |
|---|
| 2026.09.28 | ₩86,943 | ₩88,431 | ₩85,592 | ₩87,558 | +0.71% | 159만 |
|---|
| 2026.09.25 | ₩88,949 | ₩90,204 | ₩87,478 | ₩88,173 | -0.87% | 161.6만 |
|---|
| 2026.09.24 | ₩89,618 | ₩90,220 | ₩87,558 | ₩88,374 | -1.39% | 162.6만 |
|---|
| 2026.09.23 | ₩96,513 | ₩96,961 | ₩88,641 | ₩89,564 | -7.20% | 255.5만 |
|---|
| 2026.09.22 | ₩92,092 | ₩96,794 | ₩91,062 | ₩96,118 | +4.37% | 311.6만 |
|---|
| 2026.09.21 | ₩90,226 | ₩92,641 | ₩88,361 | ₩92,012 | +1.98% | 234.7만 |
|---|
| 2026.09.18 | ₩90,728 | ₩91,022 | ₩88,762 | ₩88,922 | -1.99% | 401.6만 |
|---|
| 2026.09.17 | ₩92,173 | ₩92,173 | ₩89,611 | ₩90,608 | -1.70% | 321만 |
|---|
| 2026.09.16 | ₩94,179 | ₩96,209 | ₩86,274 | ₩87,999 | -6.56% | 511.2만 |
|---|
| 2026.09.15 | ₩110,872 | ₩111,755 | ₩94,440 | ₩94,527 | -14.74% | 437만 |
|---|
| 2026.09.14 | ₩110,992 | ₩111,380 | ₩106,913 | ₩107,903 | -2.78% | 132.9만 |
|---|
| 2026.09.11 | ₩112,022 | ₩115,005 | ₩110,156 | ₩110,819 | -1.07% | 133.6만 |
|---|
| 2026.09.10 | ₩109,120 | ₩111,527 | ₩107,448 | ₩110,698 | +1.45% | 102만 |
|---|
| 2026.09.09 | ₩113,226 | ₩116,637 | ₩109,896 | ₩110,524 | -2.39% | 366.8만 |
|---|
| 2026.09.08 | ₩112,651 | ₩116,316 | ₩111,741 | ₩113,841 | +1.06% | 156.8만 |
|---|
| 2026.09.04 | ₩114,858 | ₩116,316 | ₩112,630 | ₩115,487 | +0.55% | 75.8만 |
|---|
| 2026.09.03 | ₩113,935 | ₩116,089 | ₩111,634 | ₩115,687 | +1.54% | 137.1만 |
|---|
| 2026.09.02 | ₩110,845 | ₩114,323 | ₩109,795 | ₩114,189 | +3.02% | 152.5만 |
|---|
| 2026.09.01 | ₩108,531 | ₩111,380 | ₩108,023 | ₩110,671 | +1.97% | 133.1만 |
|---|
| 2026.08.31 | ₩111,193 | ₩112,029 | ₩108,010 | ₩110,203 | -0.89% | 159.6만 |
|---|
| 2026.08.28 | ₩117,694 | ₩118,035 | ₩112,618 | ₩113,574 | -3.50% | 128.2만 |
|---|
| 2026.08.27 | ₩119,834 | ₩119,834 | ₩117,787 | ₩118,496 | -1.12% | 85.8만 |
|---|
| 2026.08.26 | ₩118,309 | ₩120,148 | ₩116,102 | ₩119,205 | +0.76% | 86만 |
|---|
| 2026.08.25 | ₩117,707 | ₩120,664 | ₩116,369 | ₩118,884 | +1.00% | 98.3만 |
|---|
| 2026.08.24 | ₩116,062 | ₩116,383 | ₩114,363 | ₩116,008 | -0.05% | 110.4만 |
|---|
| 2026.08.21 | ₩117,573 | ₩118,322 | ₩114,952 | ₩116,517 | -0.90% | 109만 |
|---|
| 2026.08.20 | ₩118,015 | ₩118,309 | ₩114,898 | ₩116,998 | -0.86% | 89.7만 |
|---|
| 2026.08.19 | ₩119,727 | ₩120,382 | ₩117,145 | ₩119,593 | -0.11% | 136.3만 |
|---|
| 2026.08.18 | ₩117,333 | ₩118,175 | ₩115,005 | ₩117,573 | +0.21% | 97.5만 |
|---|
| 2026.08.17 | ₩115,620 | ₩118,964 | ₩115,380 | ₩118,643 | +2.61% | 93만 |
|---|
| 2026.08.14 | ₩113,360 | ₩116,597 | ₩112,062 | ₩115,888 | +2.23% | 81.8만 |
|---|
| 2026.08.13 | ₩117,172 | ₩117,781 | ₩113,373 | ₩114,483 | -2.29% | 110.2만 |
|---|
| 2026.08.12 | ₩119,165 | ₩121,198 | ₩116,583 | ₩116,704 | -2.07% | 112만 |
|---|
| 2026.08.11 | ₩118,964 | ₩121,680 | ₩118,309 | ₩119,366 | +0.34% | 104.3만 |
|---|
| 2026.08.10 | ₩117,119 | ₩118,884 | ₩115,701 | ₩118,148 | +0.88% | 85.4만 |
|---|
| 2026.08.07 | ₩117,707 | ₩118,603 | ₩115,671 | ₩117,239 | -0.40% | 94.8만 |
|---|
| 2026.08.06 | ₩115,674 | ₩117,460 | ₩113,948 | ₩114,804 | -0.75% | 105.1만 |
|---|
| 2026.08.05 | ₩117,025 | ₩121,466 | ₩114,998 | ₩116,249 | -0.66% | 170.3만 |
|---|
| 2026.08.04 | ₩116,369 | ₩119,941 | ₩115,467 | ₩119,834 | +2.98% | 203.1만 |
|---|
| 2026.08.03 | ₩113,447 | ₩115,045 | ₩109,160 | ₩115,045 | +1.41% | 126.9만 |
|---|
| 2026.07.31 | ₩116,276 | ₩116,503 | ₩113,066 | ₩113,226 | -2.62% | 165.7만 |
|---|
| 2026.07.30 | ₩117,185 | ₩117,921 | ₩113,948 | ₩116,797 | -0.33% | 136.7만 |
|---|
| 2026.07.29 | ₩114,443 | ₩117,560 | ₩112,811 | ₩115,326 | +0.77% | 180.8만 |
|---|
| 2026.07.28 | ₩115,447 | ₩115,888 | ₩110,711 | ₩114,738 | -0.61% | 169.5만 |
|---|
| 2026.07.27 | ₩114,724 | ₩117,613 | ₩113,975 | ₩114,403 | -0.28% | 244.4만 |
|---|
| 2026.07.24 | ₩116,155 | ₩117,038 | ₩113,775 | ₩114,497 | -1.43% | 182.5만 |
|---|
| 2026.07.23 | ₩118,670 | ₩119,245 | ₩115,380 | ₩116,075 | -2.19% | 248만 |
|---|
| 2026.07.22 | ₩114,310 | ₩127,726 | ₩112,811 | ₩118,643 | +3.79% | 699.1만 |
|---|
| 2026.07.21 | ₩97,389 | ₩99,917 | ₩97,135 | ₩99,676 | +2.35% | 161.3만 |
|---|
| 2026.07.20 | ₩99,449 | ₩100,399 | ₩94,968 | ₩95,838 | -3.63% | 241.1만 |
|---|
| 2026.07.17 | ₩94,861 | ₩100,051 | ₩93,644 | ₩99,382 | +4.77% | 377.5만 |
|---|
| 2026.07.16 | ₩94,861 | ₩97,643 | ₩93,564 | ₩95,470 | +0.64% | 257.9만 |
|---|
| 2026.07.15 | ₩96,185 | ₩97,202 | ₩93,470 | ₩96,065 | -0.13% | 186.4만 |
|---|
| 2026.07.14 | ₩99,543 | ₩100,753 | ₩96,052 | ₩96,185 | -3.37% | 163.6만 |
|---|
| 2026.07.13 | ₩100,078 | ₩100,171 | ₩97,189 | ₩99,128 | -0.95% | 248.2만 |
|---|
| 2026.07.10 | ₩112,999 | ₩112,999 | ₩101,897 | ₩102,191 | -9.56% | 295.3만 |
|---|
| 2026.07.09 | ₩115,192 | ₩117,346 | ₩111,423 | ₩112,357 | -2.46% | 143.8만 |
|---|
| 2026.07.08 | ₩114,858 | ₩116,186 | ₩112,611 | ₩114,684 | -0.15% | 166만 |
|---|
| 2026.07.07 | ₩116,737 | ₩117,132 | ₩112,076 | ₩116,329 | -0.35% | 191.5만 |
|---|
| 2026.07.06 | ₩113,146 | ₩117,480 | ₩111,193 | ₩115,768 | +2.32% | 244.6만 |
|---|
| 2026.07.02 | ₩108,531 | ₩112,343 | ₩106,893 | ₩112,343 | +3.51% | 170.2만 |
|---|
| 2026.07.01 | ₩110,056 | ₩110,197 | ₩105,415 | ₩107,595 | -2.24% | 197.6만 |
|---|
| 2026.06.30 | ₩107,702 | ₩112,430 | ₩105,488 | ₩109,026 | +1.23% | 271.5만 |
|---|
| 2026.06.29 | ₩106,726 | ₩107,796 | ₩104,559 | ₩107,675 | +0.89% | 165.7만 |
|---|
| 2026.06.26 | ₩105,589 | ₩110,076 | ₩103,596 | ₩105,522 | -0.06% | 1892만 |
|---|
| 2026.06.25 | ₩106,538 | ₩111,581 | ₩104,405 | ₩106,030 | -0.48% | 243만 |
|---|
| 2026.06.24 | ₩107,969 | ₩110,805 | ₩106,083 | ₩106,752 | -1.13% | 204.8만 |
|---|
| 2026.06.23 | ₩107,006 | ₩110,390 | ₩106,585 | ₩106,873 | -0.12% | 139.4만 |
|---|
| 2026.06.22 | ₩111,019 | ₩112,354 | ₩109,254 | ₩109,682 | -1.20% | 151.1만 |
|---|
| 2026.06.18 | ₩110,444 | ₩113,091 | ₩106,739 | ₩109,441 | -0.91% | 386.3만 |
|---|
| 2026.06.17 | ₩102,392 | ₩110,324 | ₩101,562 | ₩108,397 | +5.87% | 310만 |
|---|
| 2026.06.16 | ₩103,743 | ₩104,452 | ₩100,038 | ₩102,392 | -1.30% | 91.7만 |
|---|
| 2026.06.15 | ₩99,717 | ₩103,636 | ₩99,630 | ₩103,194 | +3.49% | 111.6만 |
|---|
| 2026.06.12 | ₩99,690 | ₩100,920 | ₩98,025 | ₩99,676 | -0.01% | 118.2만 |
|---|
| 2026.06.11 | ₩96,239 | ₩100,586 | ₩94,587 | ₩99,529 | +3.42% | 134.9만 |
|---|
| 2026.06.10 | ₩98,085 | ₩100,145 | ₩92,975 | ₩94,607 | -3.55% | 154.6만 |
|---|
| 2026.06.09 | ₩100,319 | ₩101,924 | ₩93,243 | ₩98,085 | -2.23% | 141.5만 |
|---|
| 2026.06.08 | ₩97,911 | ₩99,476 | ₩96,814 | ₩98,794 | +0.90% | 120.5만 |
|---|
| 2026.06.05 | ₩99,596 | ₩100,894 | ₩96,426 | ₩97,764 | -1.84% | 122.8만 |
|---|
| 2026.06.04 | ₩98,245 | ₩101,509 | ₩96,319 | ₩100,533 | +2.33% | 113만 |
|---|
| 2026.06.03 | ₩95,490 | ₩99,462 | ₩94,059 | ₩97,041 | +1.62% | 148.5만 |
|---|
| 2026.06.02 | ₩99,075 | ₩99,529 | ₩92,694 | ₩94,727 | -4.39% | 201만 |
|---|
| 2026.06.01 | ₩102,913 | ₩103,234 | ₩98,192 | ₩100,586 | -2.26% | 228.8만 |
|---|
| 2026.05.29 | ₩105,361 | ₩105,375 | ₩102,325 | ₩104,211 | -1.09% | 144.2만 |
|---|
| 2026.05.28 | ₩104,853 | ₩106,404 | ₩101,810 | ₩105,736 | +0.84% | 101.7만 |
|---|
| 2026.05.27 | ₩105,000 | ₩107,261 | ₩103,395 | ₩105,655 | +0.62% | 128.8만 |
|---|
| 2026.05.26 | ₩100,412 | ₩105,254 | ₩99,075 | ₩105,241 | +4.81% | 162.4만 |
|---|
| 2026.05.22 | ₩101,054 | ₩102,338 | ₩99,690 | ₩100,252 | -0.79% | 140.2만 |
|---|
| 2026.05.21 | ₩102,031 | ₩102,245 | ₩99,182 | ₩101,041 | -0.97% | 158만 |
|---|
| 2026.05.20 | ₩99,355 | ₩103,649 | ₩98,647 | ₩103,181 | +3.85% | 158.3만 |
|---|
| 2026.05.19 | ₩98,847 | ₩99,342 | ₩93,470 | ₩97,884 | -0.97% | 212.1만 |
|---|
| 2026.05.18 | ₩103,395 | ₩104,987 | ₩97,737 | ₩98,914 | -4.33% | 152.4만 |
|---|
| 2026.05.15 | ₩104,545 | ₩105,669 | ₩102,004 | ₩102,552 | -1.91% | 174.7만 |
|---|
| 2026.05.14 | ₩108,611 | ₩110,029 | ₩105,174 | ₩106,592 | -1.86% | 179.9만 |
|---|
| 2026.05.13 | ₩105,027 | ₩107,903 | ₩103,061 | ₩104,171 | -0.82% | 212.1만 |
|---|
| 2026.05.12 | ₩102,833 | ₩106,565 | ₩102,485 | ₩105,722 | +2.81% | 154.5만 |
|---|
| 2026.05.11 | ₩97,229 | ₩107,361 | ₩97,175 | ₩103,983 | +6.95% | 229만 |
|---|
| 2026.05.08 | ₩102,325 | ₩104,224 | ₩97,122 | ₩97,229 | -4.98% | 270만 |
|---|
| 2026.05.07 | ₩104,840 | ₩105,803 | ₩101,014 | ₩104,264 | -0.55% | 235.1만 |
|---|
| 2026.05.06 | ₩100,599 | ₩106,311 | ₩99,577 | ₩105,856 | +5.23% | 167.2만 |
|---|
| 2026.05.05 | ₩103,328 | ₩104,197 | ₩98,466 | ₩100,225 | -3.00% | 125.8만 |
|---|
| 2026.05.04 | ₩98,874 | ₩102,432 | ₩97,831 | ₩102,178 | +3.34% | 149.5만 |
|---|
| 2026.05.01 | ₩99,730 | ₩101,068 | ₩97,904 | ₩100,064 | +0.34% | 155.4만 |
|---|
| 2026.04.30 | ₩95,303 | ₩98,392 | ₩92,494 | ₩98,285 | +3.13% | 120.2만 |
|---|
| 2026.04.29 | ₩92,975 | ₩94,768 | ₩92,253 | ₩94,340 | +1.47% | 105.1만 |
|---|
| 2026.04.28 | ₩98,312 | ₩99,636 | ₩92,948 | ₩93,804 | -4.59% | 159.3만 |
|---|
| 2026.04.27 | ₩99,509 | ₩100,332 | ₩97,918 | ₩98,446 | -1.07% | 142만 |
|---|
| 2026.04.24 | ₩99,369 | ₩100,740 | ₩97,991 | ₩98,861 | -0.51% | 163.9만 |
|---|
| 2026.04.23 | ₩98,346 | ₩102,298 | ₩98,346 | ₩99,516 | +1.19% | 259.4만 |
|---|
| 2026.04.22 | ₩96,266 | ₩99,144 | ₩92,681 | ₩98,874 | +2.71% | 214.6만 |
|---|
| 2026.04.21 | ₩96,212 | ₩98,071 | ₩93,751 | ₩95,035 | -1.22% | 220.8만 |
|---|
| 2026.04.20 | ₩92,574 | ₩94,271 | ₩91,076 | ₩92,627 | +0.06% | 119.9만 |
|---|
| 2026.04.17 | ₩93,323 | ₩94,821 | ₩92,052 | ₩92,975 | -0.37% | 433.2만 |
|---|
| 2026.04.16 | ₩95,604 | ₩96,547 | ₩90,180 | ₩90,929 | -4.89% | 195.3만 |
|---|
| 2026.04.15 | ₩89,203 | ₩94,928 | ₩89,096 | ₩94,901 | +6.39% | 220.2만 |
|---|
| 2026.04.14 | ₩85,578 | ₩90,273 | ₩85,578 | ₩89,203 | +4.24% | 146.7만 |
|---|
| 2026.04.13 | ₩87,076 | ₩90,006 | ₩84,629 | ₩85,324 | -2.01% | 176.5만 |
|---|
| 2026.04.10 | ₩88,976 | ₩88,976 | ₩86,693 | ₩87,130 | -2.07% | 167.1만 |
|---|
| 2026.04.09 | ₩85,993 | ₩88,655 | ₩85,003 | ₩88,588 | +3.02% | 142.3만 |
|---|
| 2026.04.08 | ₩84,936 | ₩86,675 | ₩84,566 | ₩86,087 | +1.35% | 183.9만 |
|---|
| 2026.04.07 | ₩81,352 | ₩81,887 | ₩79,252 | ₩81,833 | +0.59% | 115.8만 |
|---|
| 2026.04.06 | ₩81,031 | ₩82,943 | ₩80,121 | ₩81,753 | +0.89% | 120.2만 |
|---|
| 2026.04.02 | ₩80,803 | ₩84,696 | ₩80,803 | ₩81,633 | +1.03% | 145.2만 |
|---|
| 2026.04.01 | ₩84,736 | ₩86,755 | ₩83,866 | ₩84,161 | -0.68% | 167.8만 |
|---|
| 2026.03.31 | ₩78,984 | ₩84,375 | ₩78,449 | ₩83,866 | +6.18% | 206만 |
|---|
| 2026.03.30 | ₩77,540 | ₩79,399 | ₩76,255 | ₩77,111 | -0.55% | 146.5만 |
|---|
| 2026.03.27 | ₩80,643 | ₩82,234 | ₩77,018 | ₩77,285 | -4.16% | 165.1만 |
|---|
| 2026.03.26 | ₩74,931 | ₩82,475 | ₩74,109 | ₩81,285 | +8.48% | 266.3만 |
|---|
| 2026.03.25 | ₩76,623 | ₩84,007 | ₩76,623 | ₩81,285 | +6.08% | 339만 |
|---|
| 2026.03.24 | ₩74,945 | ₩76,082 | ₩73,580 | ₩75,266 | +0.43% | 198.3만 |
|---|
| 2026.03.23 | ₩76,456 | ₩78,436 | ₩75,226 | ₩75,801 | -0.86% | 200.1만 |
|---|
| 2026.03.20 | ₩75,961 | ₩77,580 | ₩73,420 | ₩75,346 | -0.81% | 621.7만 |
|---|
| 2026.03.19 | ₩74,744 | ₩76,831 | ₩74,316 | ₩76,189 | +1.93% | 191만 |
|---|
| 2026.03.18 | ₩76,202 | ₩76,897 | ₩74,222 | ₩75,854 | -0.46% | 264.8만 |
|---|
| 2026.03.17 | ₩76,991 | ₩78,757 | ₩76,242 | ₩77,004 | +0.02% | 171.1만 |
|---|
| 2026.03.16 | ₩74,904 | ₩76,991 | ₩74,624 | ₩76,737 | +2.45% | 186.5만 |
|---|
| 2026.03.13 | ₩74,717 | ₩75,667 | ₩72,256 | ₩73,634 | -1.45% | 447.7만 |
|---|
| 2026.03.12 | ₩76,924 | ₩77,580 | ₩73,005 | ₩73,580 | -4.35% | 377만 |
|---|
| 2026.03.11 | ₩78,770 | ₩79,920 | ₩76,015 | ₩77,713 | -1.34% | 289.5만 |
|---|
| 2026.03.10 | ₩80,335 | ₩81,071 | ₩77,045 | ₩79,185 | -1.43% | 217.5만 |
|---|
| 2026.03.09 | ₩79,051 | ₩81,552 | ₩76,336 | ₩81,151 | +2.66% | 226.1만 |
|---|
| 2026.03.06 | ₩82,515 | ₩82,649 | ₩76,683 | ₩80,014 | -3.03% | 282만 |
|---|
| 2026.03.05 | ₩85,338 | ₩87,792 | ₩84,963 | ₩85,070 | -0.31% | 255.7만 |
|---|
| 2026.03.04 | ₩86,983 | ₩88,340 | ₩84,214 | ₩87,076 | +0.11% | 187.7만 |
|---|
| 2026.03.03 | ₩83,385 | ₩89,818 | ₩83,385 | ₩85,739 | +2.82% | 199만 |
|---|
| 2026.03.02 | ₩82,261 | ₩87,197 | ₩81,940 | ₩86,047 | +4.60% | 201만 |
|---|
| 2026.02.27 | ₩84,388 | ₩85,792 | ₩83,559 | ₩84,629 | +0.29% | 187.3만 |
|---|
| 2026.02.26 | ₩82,729 | ₩85,217 | ₩81,439 | ₩84,789 | +2.49% | 242.1만 |
|---|
| 2026.02.25 | ₩85,164 | ₩86,314 | ₩81,592 | ₩82,415 | -3.23% | 190.1만 |
|---|
| 2026.02.24 | ₩84,843 | ₩86,836 | ₩83,692 | ₩85,164 | +0.38% | 252.2만 |
|---|
| 2026.02.23 | ₩84,134 | ₩85,873 | ₩83,452 | ₩84,455 | +0.38% | 182.1만 |
|---|
| 2026.02.20 | ₩85,217 | ₩86,394 | ₩83,050 | ₩85,057 | -0.19% | 275만 |
|---|
| 2026.02.19 | ₩85,471 | ₩86,180 | ₩82,943 | ₩85,418 | -0.06% | 202.4만 |
|---|
| 2026.02.18 | ₩84,682 | ₩87,732 | ₩84,528 | ₩86,113 | +1.69% | 164.3만 |
|---|
| 2026.02.17 | ₩84,602 | ₩85,899 | ₩83,411 | ₩85,190 | +0.70% | 166.4만 |
|---|
| 2026.02.13 | ₩81,766 | ₩86,247 | ₩81,459 | ₩85,364 | +4.40% | 199.1만 |
|---|
| 2026.02.12 | ₩82,569 | ₩84,441 | ₩81,820 | ₩83,438 | +1.05% | 241.3만 |
|---|
| 2026.02.11 | ₩86,434 | ₩86,943 | ₩80,710 | ₩82,328 | -4.75% | 410.4만 |
|---|
| 2026.02.10 | ₩83,840 | ₩85,605 | ₩82,876 | ₩84,161 | +0.38% | 229.5만 |
|---|
| 2026.02.09 | ₩86,501 | ₩87,066 | ₩82,194 | ₩83,786 | -3.14% | 583.8만 |
|---|
| 2026.02.06 | ₩87,611 | ₩91,544 | ₩84,883 | ₩86,301 | -1.50% | 2409만 |
|---|
| 2026.02.05 | ₩89,618 | ₩92,981 | ₩85,525 | ₩86,461 | -3.52% | 324.6만 |
|---|
| 2026.02.04 | ₩95,149 | ₩96,105 | ₩88,882 | ₩91,036 | -4.32% | 217.8만 |
|---|
| 2026.02.03 | ₩99,182 | ₩101,803 | ₩93,631 | ₩96,493 | -2.71% | 234.8만 |
|---|
| 2026.02.02 | ₩91,638 | ₩98,232 | ₩89,497 | ₩97,643 | +6.55% | 216.9만 |
|---|
| 2026.01.30 | ₩93,831 | ₩96,306 | ₩90,735 | ₩92,734 | -1.17% | 375.7만 |
|---|
| 2026.01.29 | ₩87,718 | ₩93,430 | ₩87,545 | ₩92,454 | +5.40% | 201.3만 |
|---|
| 2026.01.28 | ₩89,497 | ₩90,327 | ₩87,578 | ₩87,718 | -1.99% | 206.1만 |
|---|
| 2026.01.27 | ₩89,150 | ₩92,026 | ₩88,668 | ₩89,497 | +0.39% | 123만 |
|---|
| 2026.01.26 | ₩88,949 | ₩90,541 | ₩87,812 | ₩89,377 | +0.48% | 162만 |
|---|
| 2026.01.23 | ₩92,627 | ₩95,182 | ₩89,417 | ₩89,685 | -3.18% | 193만 |
|---|
| 2026.01.22 | ₩92,226 | ₩95,155 | ₩91,183 | ₩93,082 | +0.93% | 267.3만 |
|---|
| 2026.01.21 | ₩87,959 | ₩92,293 | ₩87,250 | ₩90,420 | +2.80% | 154.8만 |
|---|
| 2026.01.20 | ₩82,930 | ₩87,384 | ₩82,462 | ₩87,317 | +5.29% | 141.5만 |
|---|
| 2026.01.16 | ₩88,882 | ₩89,259 | ₩85,190 | ₩85,391 | -3.93% | 156.8만 |
|---|
| 2026.01.15 | ₩88,454 | ₩91,276 | ₩88,092 | ₩88,615 | +0.18% | 153.8만 |
|---|
| 2026.01.14 | ₩87,277 | ₩88,334 | ₩86,568 | ₩88,160 | +1.01% | 185.3만 |
|---|
| 2026.01.13 | ₩88,414 | ₩91,544 | ₩87,571 | ₩87,672 | -0.84% | 258.6만 |
|---|
| 2026.01.12 | ₩86,368 | ₩89,203 | ₩84,709 | ₩88,187 | +2.11% | 252.6만 |
|---|
| 2026.01.09 | ₩87,611 | ₩89,658 | ₩84,869 | ₩86,354 | -1.44% | 235.1만 |
|---|
| 2026.01.08 | ₩90,046 | ₩92,855 | ₩86,341 | ₩86,943 | -3.45% | 695.8만 |
|---|
| 2026.01.07 | ₩88,454 | ₩90,086 | ₩84,268 | ₩87,866 | -0.67% | 716.3만 |
|---|
| 2026.01.06 | ₩96,393 | ₩102,673 | ₩92,440 | ₩94,714 | -1.74% | 816.5만 |
|---|
| 2026.01.05 | ₩91,276 | ₩91,350 | ₩81,084 | ₩85,445 | -6.39% | 269.4만 |
|---|
| 2026.01.02 | ₩88,682 | ₩91,283 | ₩86,943 | ₩90,675 | +2.25% | 116.1만 |
|---|
| 2025.12.31 | ₩88,956 | ₩89,959 | ₩88,280 | ₩88,802 | -0.17% | 106.6만 |
|---|
| 2025.12.30 | ₩93,176 | ₩93,176 | ₩88,200 | ₩89,952 | -3.46% | 133.5만 |
|---|
| 2025.12.29 | ₩92,815 | ₩93,216 | ₩90,955 | ₩93,122 | +0.33% | 89.7만 |
|---|
| 2025.12.26 | ₩93,631 | ₩94,384 | ₩92,293 | ₩93,845 | +0.23% | 80.7만 |
|---|
| 2025.12.24 | ₩91,584 | ₩95,365 | ₩90,955 | ₩93,778 | +2.40% | 67.8만 |
|---|
| 2025.12.23 | ₩92,320 | ₩94,286 | ₩91,597 | ₩93,403 | +1.17% | 115.8만 |
|---|
| 2025.12.22 | ₩91,049 | ₩92,922 | ₩90,420 | ₩92,293 | +1.37% | 101.8만 |
|---|
| 2025.12.19 | ₩88,976 | ₩92,293 | ₩87,879 | ₩91,169 | +2.47% | 518.5만 |
|---|
| 2025.12.18 | ₩87,745 | ₩90,019 | ₩85,899 | ₩88,909 | +1.33% | 199.4만 |
|---|
| 2025.12.17 | ₩88,147 | ₩90,019 | ₩84,281 | ₩86,675 | -1.67% | 221.5만 |
|---|
| 2025.12.16 | ₩91,022 | ₩91,156 | ₩79,599 | ₩86,488 | -4.98% | 377.6만 |
|---|
| 2025.12.15 | ₩92,975 | ₩94,313 | ₩91,190 | ₩91,557 | -1.52% | 187.4만 |
|---|
| 2025.12.12 | ₩94,727 | ₩94,968 | ₩90,969 | ₩93,751 | -1.03% | 155.5만 |
|---|
| 2025.12.11 | ₩92,106 | ₩96,787 | ₩91,207 | ₩94,727 | +2.85% | 282.9만 |
|---|
| 2025.12.10 | ₩91,076 | ₩94,299 | ₩88,187 | ₩92,119 | +1.15% | 429.4만 |
|---|
| 2025.12.09 | ₩87,866 | ₩93,617 | ₩87,555 | ₩92,066 | +4.78% | 571.4만 |
|---|
| 2025.12.08 | ₩89,738 | ₩95,637 | ₩87,478 | ₩91,758 | +2.25% | 507.1만 |
|---|
| 2025.12.05 | ₩84,201 | ₩85,977 | ₩80,643 | ₩82,181 | -2.40% | 358.8만 |
|---|
| 2025.12.04 | ₩86,140 | ₩89,805 | ₩85,859 | ₩86,488 | +0.40% | 306만 |
|---|
| 2025.12.03 | ₩78,422 | ₩88,588 | ₩78,422 | ₩87,043 | +10.99% | 444.2만 |
|---|
| 2025.12.02 | ₩74,784 | ₩79,278 | ₩74,570 | ₩77,513 | +3.65% | 286.7만 |
|---|
| 2025.12.01 | ₩70,049 | ₩76,603 | ₩69,862 | ₩75,239 | +7.41% | 332.4만 |
|---|
| 2025.11.28 | ₩75,426 | ₩75,801 | ₩69,661 | ₩70,490 | -6.54% | 254.1만 |
|---|
| 2025.11.26 | ₩63,388 | ₩79,118 | ₩60,311 | ₩77,192 | +21.78% | 706.7만 |
|---|
| 2025.11.25 | ₩59,201 | ₩62,759 | ₩58,479 | ₩62,585 | +5.72% | 295.1만 |
|---|
| 2025.11.24 | ₩54,975 | ₩59,990 | ₩54,078 | ₩59,201 | +7.69% | 400.7만 |
|---|
| 2025.11.21 | ₩50,841 | ₩54,279 | ₩50,066 | ₩54,105 | +6.42% | 350.7만 |
|---|
| 2025.11.20 | ₩52,848 | ₩53,396 | ₩49,571 | ₩50,948 | -3.59% | 383.3만 |
|---|
| 2025.11.19 | ₩54,921 | ₩55,222 | ₩52,025 | ₩52,125 | -5.09% | 288.2만 |
|---|
| 2025.11.18 | ₩53,236 | ₩58,298 | ₩52,567 | ₩54,132 | +1.68% | 296.1만 |
|---|
| 2025.11.17 | ₩55,215 | ₩55,617 | ₩53,169 | ₩53,704 | -2.74% | 161.3만 |
|---|
| 2025.11.14 | ₩53,303 | ₩55,891 | ₩52,607 | ₩55,189 | +3.54% | 162.1만 |
|---|
| 2025.11.13 | ₩54,466 | ₩55,510 | ₩53,784 | ₩55,028 | +1.03% | 153.7만 |
|---|
| 2025.11.12 | ₩56,125 | ₩57,777 | ₩55,028 | ₩55,403 | -1.29% | 198.8만 |
|---|
| 2025.11.11 | ₩52,768 | ₩55,536 | ₩52,072 | ₩55,510 | +5.20% | 117.1만 |
|---|
| 2025.11.10 | ₩54,640 | ₩56,178 | ₩53,196 | ₩53,303 | -2.45% | 187.8만 |
|---|
| 2025.11.07 | ₩52,473 | ₩52,620 | ₩49,959 | ₩52,473 | 0.00% | 130.8만 |
|---|
| 2025.11.06 | ₩53,864 | ₩54,761 | ₩52,834 | ₩52,968 | -1.66% | 162.1만 |
|---|
| 2025.11.05 | ₩50,333 | ₩54,239 | ₩50,240 | ₩53,918 | +7.12% | 142.7만 |
|---|
| 2025.11.04 | ₩51,631 | ₩52,580 | ₩50,520 | ₩50,627 | -1.94% | 198.7만 |
|---|
| 2025.11.03 | ₩56,165 | ₩57,783 | ₩52,536 | ₩52,982 | -5.67% | 194.2만 |
|---|
| 2025.10.31 | ₩56,606 | ₩58,439 | ₩55,255 | ₩56,700 | +0.17% | 171.6만 |
|---|
| 2025.10.30 | ₩53,396 | ₩57,957 | ₩53,101 | ₩56,593 | +5.99% | 230.1만 |
|---|
| 2025.10.29 | ₩52,513 | ₩54,506 | ₩51,697 | ₩53,891 | +2.62% | 156만 |
|---|
| 2025.10.28 | ₩52,473 | ₩54,145 | ₩51,952 | ₩52,901 | +0.82% | 124.4만 |
|---|
| 2025.10.27 | ₩52,299 | ₩53,637 | ₩51,671 | ₩52,808 | +0.97% | 173.1만 |
|---|
| 2025.10.24 | ₩50,775 | ₩51,283 | ₩49,330 | ₩50,828 | +0.11% | 147.1만 |
|---|
| 2025.10.23 | ₩50,333 | ₩51,136 | ₩49,129 | ₩49,959 | -0.74% | 125.8만 |
|---|
| 2025.10.22 | ₩51,831 | ₩52,286 | ₩49,357 | ₩50,333 | -2.89% | 158.7만 |
|---|
| 2025.10.21 | ₩51,430 | ₩52,915 | ₩50,855 | ₩50,868 | -1.09% | 196.9만 |
|---|
| 2025.10.20 | ₩50,387 | ₩51,577 | ₩49,363 | ₩51,457 | +2.12% | 163.2만 |
|---|
| 2025.10.17 | ₩51,096 | ₩52,647 | ₩48,915 | ₩49,236 | -3.64% | 187.8만 |
|---|
| 2025.10.16 | ₩51,162 | ₩53,890 | ₩51,082 | ₩52,125 | +1.88% | 259.5만 |
|---|
| 2025.10.15 | ₩48,715 | ₩51,671 | ₩48,177 | ₩51,082 | +4.86% | 157.6만 |
|---|
| 2025.10.14 | ₩47,176 | ₩48,695 | ₩46,294 | ₩48,099 | +1.96% | 122.3만 |
|---|
| 2025.10.13 | ₩47,711 | ₩49,584 | ₩47,484 | ₩48,487 | +1.63% | 155.8만 |
|---|
| 2025.10.10 | ₩48,153 | ₩48,287 | ₩46,695 | ₩47,364 | -1.64% | 183만 |
|---|