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 | ₩81,115 | ₩84,147 | ₩80,741 | ₩83,826 | +3.34% | 276.6만 |
| 2026.10.08 | ₩80,874 | ₩81,662 | ₩79,091 | ₩81,141 | +0.33% | 178.5만 |
| 2026.10.07 | ₩82,330 | ₩83,826 | ₩81,195 | ₩82,130 | -0.24% | 181.9만 |
| 2026.10.06 | ₩83,973 | ₩84,408 | ₩80,901 | ₩82,210 | -2.10% | 167.6만 |
| 2026.10.05 | ₩86,512 | ₩86,512 | ₩83,118 | ₩83,292 | -3.72% | 224.9만 |
| 2026.10.02 | ₩87,594 | ₩88,382 | ₩85,483 | ₩85,750 | -2.10% | 148.8만 |
| 2026.10.01 | ₩86,832 | ₩87,841 | ₩86,164 | ₩86,552 | -0.32% | 152.2만 |
| 2026.09.30 | ₩89,237 | ₩89,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,433 |
| -2.02% |
| 174.3만 |
| 2026.09.29 | ₩87,447 | ₩89,277 | ₩86,258 | ₩88,502 | +1.21% | 287만 |
|---|
| 2026.09.28 | ₩86,832 | ₩88,319 | ₩85,483 | ₩87,447 | +0.71% | 159만 |
|---|
| 2026.09.25 | ₩88,836 | ₩90,089 | ₩87,367 | ₩88,061 | -0.87% | 161.6만 |
|---|
| 2026.09.24 | ₩89,504 | ₩90,105 | ₩87,447 | ₩88,262 | -1.39% | 162.6만 |
|---|
| 2026.09.23 | ₩96,390 | ₩96,838 | ₩88,529 | ₩89,451 | -7.20% | 255.5만 |
|---|
| 2026.09.22 | ₩91,975 | ₩96,671 | ₩90,947 | ₩95,996 | +4.37% | 311.6만 |
|---|
| 2026.09.21 | ₩90,112 | ₩92,523 | ₩88,248 | ₩91,895 | +1.98% | 234.7만 |
|---|
| 2026.09.18 | ₩90,613 | ₩90,907 | ₩88,649 | ₩88,809 | -1.99% | 401.6만 |
|---|
| 2026.09.17 | ₩92,055 | ₩92,055 | ₩89,497 | ₩90,493 | -1.70% | 321만 |
|---|
| 2026.09.16 | ₩94,059 | ₩96,087 | ₩86,164 | ₩87,888 | -6.56% | 511.2만 |
|---|
| 2026.09.15 | ₩110,731 | ₩111,613 | ₩94,320 | ₩94,407 | -14.74% | 437만 |
|---|
| 2026.09.14 | ₩110,851 | ₩111,239 | ₩106,777 | ₩107,765 | -2.78% | 132.9만 |
|---|
| 2026.09.11 | ₩111,880 | ₩114,859 | ₩110,016 | ₩110,678 | -1.07% | 133.6만 |
|---|
| 2026.09.10 | ₩108,981 | ₩111,386 | ₩107,311 | ₩110,557 | +1.45% | 102만 |
|---|
| 2026.09.09 | ₩113,082 | ₩116,489 | ₩109,756 | ₩110,384 | -2.39% | 366.8만 |
|---|
| 2026.09.08 | ₩112,508 | ₩116,168 | ₩111,599 | ₩113,697 | +1.06% | 156.8만 |
|---|
| 2026.09.04 | ₩114,712 | ₩116,168 | ₩112,486 | ₩115,340 | +0.55% | 75.8만 |
|---|
| 2026.09.03 | ₩113,790 | ₩115,941 | ₩111,493 | ₩115,540 | +1.54% | 137.1만 |
|---|
| 2026.09.02 | ₩110,704 | ₩114,178 | ₩109,656 | ₩114,044 | +3.02% | 152.5만 |
|---|
| 2026.09.01 | ₩108,393 | ₩111,239 | ₩107,886 | ₩110,531 | +1.97% | 133.1만 |
|---|
| 2026.08.31 | ₩111,052 | ₩111,887 | ₩107,872 | ₩110,063 | -0.89% | 159.6만 |
|---|
| 2026.08.28 | ₩117,544 | ₩117,885 | ₩112,474 | ₩113,430 | -3.50% | 128.2만 |
|---|
| 2026.08.27 | ₩119,681 | ₩119,681 | ₩117,638 | ₩118,346 | -1.12% | 85.8만 |
|---|
| 2026.08.26 | ₩118,159 | ₩119,995 | ₩115,954 | ₩119,054 | +0.76% | 86만 |
|---|
| 2026.08.25 | ₩117,557 | ₩120,511 | ₩116,222 | ₩118,733 | +1.00% | 98.3만 |
|---|
| 2026.08.24 | ₩115,914 | ₩116,235 | ₩114,218 | ₩115,861 | -0.05% | 110.4만 |
|---|
| 2026.08.21 | ₩117,424 | ₩118,172 | ₩114,806 | ₩116,369 | -0.90% | 109만 |
|---|
| 2026.08.20 | ₩117,865 | ₩118,159 | ₩114,752 | ₩116,849 | -0.86% | 89.7만 |
|---|
| 2026.08.19 | ₩119,575 | ₩120,229 | ₩116,996 | ₩119,441 | -0.11% | 136.3만 |
|---|
| 2026.08.18 | ₩117,183 | ₩118,025 | ₩114,859 | ₩117,424 | +0.21% | 97.5만 |
|---|
| 2026.08.17 | ₩115,473 | ₩118,813 | ₩115,233 | ₩118,493 | +2.61% | 93만 |
|---|
| 2026.08.14 | ₩113,216 | ₩116,449 | ₩111,920 | ₩115,741 | +2.23% | 81.8만 |
|---|
| 2026.08.13 | ₩117,023 | ₩117,631 | ₩113,229 | ₩114,338 | -2.29% | 110.2만 |
|---|
| 2026.08.12 | ₩119,014 | ₩121,044 | ₩116,435 | ₩116,556 | -2.07% | 112만 |
|---|
| 2026.08.11 | ₩118,813 | ₩121,525 | ₩118,159 | ₩119,214 | +0.34% | 104.3만 |
|---|
| 2026.08.10 | ₩116,970 | ₩118,733 | ₩115,554 | ₩117,998 | +0.88% | 85.4만 |
|---|
| 2026.08.07 | ₩117,557 | ₩118,452 | ₩115,524 | ₩117,090 | -0.40% | 94.8만 |
|---|
| 2026.08.06 | ₩115,527 | ₩117,310 | ₩113,804 | ₩114,659 | -0.75% | 105.1만 |
|---|
| 2026.08.05 | ₩116,876 | ₩121,311 | ₩114,852 | ₩116,101 | -0.66% | 170.3만 |
|---|
| 2026.08.04 | ₩116,222 | ₩119,788 | ₩115,320 | ₩119,681 | +2.98% | 203.1만 |
|---|
| 2026.08.03 | ₩113,303 | ₩114,899 | ₩109,021 | ₩114,899 | +1.41% | 126.9만 |
|---|
| 2026.07.31 | ₩116,128 | ₩116,355 | ₩112,922 | ₩113,082 | -2.62% | 165.7만 |
|---|
| 2026.07.30 | ₩117,036 | ₩117,771 | ₩113,804 | ₩116,649 | -0.33% | 136.7만 |
|---|
| 2026.07.29 | ₩114,298 | ₩117,410 | ₩112,668 | ₩115,180 | +0.77% | 180.8만 |
|---|
| 2026.07.28 | ₩115,300 | ₩115,741 | ₩110,571 | ₩114,592 | -0.61% | 169.5만 |
|---|
| 2026.07.27 | ₩114,578 | ₩117,464 | ₩113,830 | ₩114,258 | -0.28% | 244.4만 |
|---|
| 2026.07.24 | ₩116,008 | ₩116,890 | ₩113,630 | ₩114,351 | -1.43% | 182.5만 |
|---|
| 2026.07.23 | ₩118,519 | ₩119,094 | ₩115,233 | ₩115,928 | -2.19% | 248만 |
|---|
| 2026.07.22 | ₩114,164 | ₩127,563 | ₩112,668 | ₩118,493 | +3.79% | 699.1만 |
|---|
| 2026.07.21 | ₩97,265 | ₩99,790 | ₩97,012 | ₩99,550 | +2.35% | 161.3만 |
|---|
| 2026.07.20 | ₩99,323 | ₩100,271 | ₩94,847 | ₩95,716 | -3.63% | 241.1만 |
|---|
| 2026.07.17 | ₩94,741 | ₩99,924 | ₩93,525 | ₩99,256 | +4.77% | 377.5만 |
|---|
| 2026.07.16 | ₩94,741 | ₩97,519 | ₩93,445 | ₩95,348 | +0.64% | 257.9만 |
|---|
| 2026.07.15 | ₩96,063 | ₩97,078 | ₩93,351 | ₩95,943 | -0.13% | 186.4만 |
|---|
| 2026.07.14 | ₩99,416 | ₩100,625 | ₩95,930 | ₩96,063 | -3.37% | 163.6만 |
|---|
| 2026.07.13 | ₩99,951 | ₩100,044 | ₩97,065 | ₩99,002 | -0.95% | 248.2만 |
|---|
| 2026.07.10 | ₩112,855 | ₩112,855 | ₩101,767 | ₩102,061 | -9.56% | 295.3만 |
|---|
| 2026.07.09 | ₩115,046 | ₩117,197 | ₩111,281 | ₩112,214 | -2.46% | 143.8만 |
|---|
| 2026.07.08 | ₩114,712 | ₩116,039 | ₩112,468 | ₩114,538 | -0.15% | 166만 |
|---|
| 2026.07.07 | ₩116,589 | ₩116,983 | ₩111,933 | ₩116,181 | -0.35% | 191.5만 |
|---|
| 2026.07.06 | ₩113,002 | ₩117,330 | ₩111,052 | ₩115,620 | +2.32% | 244.6만 |
|---|
| 2026.07.02 | ₩108,393 | ₩112,201 | ₩106,757 | ₩112,201 | +3.51% | 170.2만 |
|---|
| 2026.07.01 | ₩109,916 | ₩110,056 | ₩105,281 | ₩107,458 | -2.24% | 197.6만 |
|---|
| 2026.06.30 | ₩107,565 | ₩112,287 | ₩105,354 | ₩108,888 | +1.23% | 271.5만 |
|---|
| 2026.06.29 | ₩106,590 | ₩107,659 | ₩104,426 | ₩107,538 | +0.89% | 165.7만 |
|---|
| 2026.06.26 | ₩105,454 | ₩109,936 | ₩103,464 | ₩105,388 | -0.06% | 1892만 |
|---|
| 2026.06.25 | ₩106,403 | ₩111,439 | ₩104,272 | ₩105,895 | -0.48% | 243만 |
|---|
| 2026.06.24 | ₩107,832 | ₩110,664 | ₩105,949 | ₩106,617 | -1.13% | 204.8만 |
|---|
| 2026.06.23 | ₩106,870 | ₩110,250 | ₩106,450 | ₩106,737 | -0.12% | 139.4만 |
|---|
| 2026.06.22 | ₩110,878 | ₩112,211 | ₩109,115 | ₩109,542 | -1.20% | 151.1만 |
|---|
| 2026.06.18 | ₩110,304 | ₩112,947 | ₩106,603 | ₩109,302 | -0.91% | 386.3만 |
|---|
| 2026.06.17 | ₩102,262 | ₩110,183 | ₩101,433 | ₩108,260 | +5.87% | 310만 |
|---|
| 2026.06.16 | ₩103,611 | ₩104,319 | ₩99,910 | ₩102,262 | -1.30% | 91.7만 |
|---|
| 2026.06.15 | ₩99,590 | ₩103,504 | ₩99,503 | ₩103,063 | +3.49% | 111.6만 |
|---|
| 2026.06.12 | ₩99,563 | ₩100,792 | ₩97,900 | ₩99,550 | -0.01% | 118.2만 |
|---|
| 2026.06.11 | ₩96,117 | ₩100,458 | ₩94,467 | ₩99,403 | +3.42% | 134.9만 |
|---|
| 2026.06.10 | ₩97,960 | ₩100,017 | ₩92,857 | ₩94,487 | -3.55% | 154.6만 |
|---|
| 2026.06.09 | ₩100,191 | ₩101,794 | ₩93,124 | ₩97,960 | -2.23% | 141.5만 |
|---|
| 2026.06.08 | ₩97,786 | ₩99,349 | ₩96,691 | ₩98,668 | +0.90% | 120.5만 |
|---|
| 2026.06.05 | ₩99,470 | ₩100,765 | ₩96,304 | ₩97,639 | -1.84% | 122.8만 |
|---|
| 2026.06.04 | ₩98,120 | ₩101,380 | ₩96,197 | ₩100,405 | +2.33% | 113만 |
|---|
| 2026.06.03 | ₩95,368 | ₩99,336 | ₩93,939 | ₩96,918 | +1.62% | 148.5만 |
|---|
| 2026.06.02 | ₩98,949 | ₩99,403 | ₩92,576 | ₩94,607 | -4.39% | 201만 |
|---|
| 2026.06.01 | ₩102,783 | ₩103,103 | ₩98,067 | ₩100,458 | -2.26% | 228.8만 |
|---|
| 2026.05.29 | ₩105,227 | ₩105,241 | ₩102,195 | ₩104,078 | -1.09% | 144.2만 |
|---|
| 2026.05.28 | ₩104,720 | ₩106,269 | ₩101,681 | ₩105,601 | +0.84% | 101.7만 |
|---|
| 2026.05.27 | ₩104,867 | ₩107,124 | ₩103,264 | ₩105,521 | +0.62% | 128.8만 |
|---|
| 2026.05.26 | ₩100,285 | ₩105,120 | ₩98,949 | ₩105,107 | +4.81% | 162.4만 |
|---|
| 2026.05.22 | ₩100,926 | ₩102,208 | ₩99,563 | ₩100,124 | -0.79% | 140.2만 |
|---|
| 2026.05.21 | ₩101,901 | ₩102,115 | ₩99,056 | ₩100,912 | -0.97% | 158만 |
|---|
| 2026.05.20 | ₩99,229 | ₩103,517 | ₩98,521 | ₩103,050 | +3.85% | 158.3만 |
|---|
| 2026.05.19 | ₩98,722 | ₩99,216 | ₩93,351 | ₩97,760 | -0.97% | 212.1만 |
|---|
| 2026.05.18 | ₩103,264 | ₩104,853 | ₩97,613 | ₩98,788 | -4.33% | 152.4만 |
|---|
| 2026.05.15 | ₩104,412 | ₩105,535 | ₩101,874 | ₩102,422 | -1.91% | 174.7만 |
|---|
| 2026.05.14 | ₩108,473 | ₩109,889 | ₩105,040 | ₩106,456 | -1.86% | 179.9만 |
|---|
| 2026.05.13 | ₩104,893 | ₩107,765 | ₩102,930 | ₩104,038 | -0.82% | 212.1만 |
|---|
| 2026.05.12 | ₩102,702 | ₩106,430 | ₩102,355 | ₩105,588 | +2.81% | 154.5만 |
|---|
| 2026.05.11 | ₩97,105 | ₩107,224 | ₩97,052 | ₩103,851 | +6.95% | 229만 |
|---|
| 2026.05.08 | ₩102,195 | ₩104,092 | ₩96,998 | ₩97,105 | -4.98% | 270만 |
|---|
| 2026.05.07 | ₩104,706 | ₩105,668 | ₩100,886 | ₩104,132 | -0.55% | 235.1만 |
|---|
| 2026.05.06 | ₩100,472 | ₩106,176 | ₩99,451 | ₩105,722 | +5.23% | 167.2만 |
|---|
| 2026.05.05 | ₩103,197 | ₩104,065 | ₩98,341 | ₩100,097 | -3.00% | 125.8만 |
|---|
| 2026.05.04 | ₩98,748 | ₩102,302 | ₩97,706 | ₩102,048 | +3.34% | 149.5만 |
|---|
| 2026.05.01 | ₩99,603 | ₩100,939 | ₩97,780 | ₩99,937 | +0.34% | 155.4만 |
|---|
| 2026.04.30 | ₩95,181 | ₩98,267 | ₩92,376 | ₩98,160 | +3.13% | 120.2만 |
|---|
| 2026.04.29 | ₩92,857 | ₩94,647 | ₩92,136 | ₩94,220 | +1.47% | 105.1만 |
|---|
| 2026.04.28 | ₩98,187 | ₩99,510 | ₩92,830 | ₩93,685 | -4.59% | 159.3만 |
|---|
| 2026.04.27 | ₩99,383 | ₩100,204 | ₩97,793 | ₩98,321 | -1.07% | 142만 |
|---|
| 2026.04.24 | ₩99,243 | ₩100,612 | ₩97,867 | ₩98,735 | -0.51% | 163.9만 |
|---|
| 2026.04.23 | ₩98,221 | ₩102,168 | ₩98,221 | ₩99,389 | +1.19% | 259.4만 |
|---|
| 2026.04.22 | ₩96,143 | ₩99,018 | ₩92,563 | ₩98,748 | +2.71% | 214.6만 |
|---|
| 2026.04.21 | ₩96,090 | ₩97,947 | ₩93,632 | ₩94,914 | -1.22% | 220.8만 |
|---|
| 2026.04.20 | ₩92,456 | ₩94,151 | ₩90,960 | ₩92,510 | +0.06% | 119.9만 |
|---|
| 2026.04.17 | ₩93,204 | ₩94,701 | ₩91,935 | ₩92,857 | -0.37% | 433.2만 |
|---|
| 2026.04.16 | ₩95,482 | ₩96,424 | ₩90,065 | ₩90,813 | -4.89% | 195.3만 |
|---|
| 2026.04.15 | ₩89,090 | ₩94,807 | ₩88,983 | ₩94,781 | +6.39% | 220.2만 |
|---|
| 2026.04.14 | ₩85,470 | ₩90,159 | ₩85,470 | ₩89,090 | +4.24% | 146.7만 |
|---|
| 2026.04.13 | ₩86,966 | ₩89,891 | ₩84,521 | ₩85,216 | -2.01% | 176.5만 |
|---|
| 2026.04.10 | ₩88,863 | ₩88,863 | ₩86,582 | ₩87,019 | -2.07% | 167.1만 |
|---|
| 2026.04.09 | ₩85,884 | ₩88,542 | ₩84,895 | ₩88,475 | +3.02% | 142.3만 |
|---|
| 2026.04.08 | ₩84,828 | ₩86,565 | ₩84,458 | ₩85,977 | +1.35% | 183.9만 |
|---|
| 2026.04.07 | ₩81,248 | ₩81,783 | ₩79,151 | ₩81,729 | +0.59% | 115.8만 |
|---|
| 2026.04.06 | ₩80,928 | ₩82,838 | ₩80,019 | ₩81,649 | +0.89% | 120.2만 |
|---|
| 2026.04.02 | ₩80,701 | ₩84,588 | ₩80,701 | ₩81,529 | +1.03% | 145.2만 |
|---|
| 2026.04.01 | ₩84,628 | ₩86,645 | ₩83,760 | ₩84,054 | -0.68% | 167.8만 |
|---|
| 2026.03.31 | ₩78,884 | ₩84,267 | ₩78,349 | ₩83,760 | +6.18% | 206만 |
|---|
| 2026.03.30 | ₩77,441 | ₩79,298 | ₩76,159 | ₩77,013 | -0.55% | 146.5만 |
|---|
| 2026.03.27 | ₩80,540 | ₩82,130 | ₩76,920 | ₩77,187 | -4.16% | 165.1만 |
|---|
| 2026.03.26 | ₩74,836 | ₩82,370 | ₩74,014 | ₩81,181 | +8.48% | 266.3만 |
|---|
| 2026.03.25 | ₩76,526 | ₩83,900 | ₩76,526 | ₩81,181 | +6.08% | 339만 |
|---|
| 2026.03.24 | ₩74,849 | ₩75,985 | ₩73,487 | ₩75,170 | +0.43% | 198.3만 |
|---|
| 2026.03.23 | ₩76,359 | ₩78,336 | ₩75,130 | ₩75,704 | -0.86% | 200.1만 |
|---|
| 2026.03.20 | ₩75,865 | ₩77,481 | ₩73,326 | ₩75,250 | -0.81% | 621.7만 |
|---|
| 2026.03.19 | ₩74,649 | ₩76,733 | ₩74,221 | ₩76,092 | +1.93% | 191만 |
|---|
| 2026.03.18 | ₩76,105 | ₩76,800 | ₩74,128 | ₩75,758 | -0.46% | 264.8만 |
|---|
| 2026.03.17 | ₩76,893 | ₩78,657 | ₩76,145 | ₩76,907 | +0.02% | 171.1만 |
|---|
| 2026.03.16 | ₩74,809 | ₩76,893 | ₩74,529 | ₩76,639 | +2.45% | 186.5만 |
|---|
| 2026.03.13 | ₩74,622 | ₩75,571 | ₩72,164 | ₩73,540 | -1.45% | 447.7만 |
|---|
| 2026.03.12 | ₩76,826 | ₩77,481 | ₩72,912 | ₩73,487 | -4.35% | 377만 |
|---|
| 2026.03.11 | ₩78,670 | ₩79,819 | ₩75,918 | ₩77,615 | -1.34% | 289.5만 |
|---|
| 2026.03.10 | ₩80,233 | ₩80,968 | ₩76,947 | ₩79,084 | -1.43% | 217.5만 |
|---|
| 2026.03.09 | ₩78,951 | ₩81,449 | ₩76,239 | ₩81,048 | +2.66% | 226.1만 |
|---|
| 2026.03.06 | ₩82,410 | ₩82,544 | ₩76,586 | ₩79,912 | -3.03% | 282만 |
|---|
| 2026.03.05 | ₩85,229 | ₩87,680 | ₩84,855 | ₩84,962 | -0.31% | 255.7만 |
|---|
| 2026.03.04 | ₩86,872 | ₩88,228 | ₩84,107 | ₩86,966 | +0.11% | 187.7만 |
|---|
| 2026.03.03 | ₩83,279 | ₩89,704 | ₩83,279 | ₩85,630 | +2.82% | 199만 |
|---|
| 2026.03.02 | ₩82,157 | ₩87,086 | ₩81,836 | ₩85,937 | +4.60% | 201만 |
|---|
| 2026.02.27 | ₩84,281 | ₩85,683 | ₩83,452 | ₩84,521 | +0.29% | 187.3만 |
|---|
| 2026.02.26 | ₩82,624 | ₩85,109 | ₩81,335 | ₩84,681 | +2.49% | 242.1만 |
|---|
| 2026.02.25 | ₩85,055 | ₩86,204 | ₩81,489 | ₩82,310 | -3.23% | 190.1만 |
|---|
| 2026.02.24 | ₩84,735 | ₩86,725 | ₩83,586 | ₩85,055 | +0.38% | 252.2만 |
|---|
| 2026.02.23 | ₩84,027 | ₩85,763 | ₩83,346 | ₩84,347 | +0.38% | 182.1만 |
|---|
| 2026.02.20 | ₩85,109 | ₩86,284 | ₩82,945 | ₩84,949 | -0.19% | 275만 |
|---|
| 2026.02.19 | ₩85,363 | ₩86,071 | ₩82,838 | ₩85,309 | -0.06% | 202.4만 |
|---|
| 2026.02.18 | ₩84,575 | ₩87,620 | ₩84,421 | ₩86,004 | +1.69% | 164.3만 |
|---|
| 2026.02.17 | ₩84,494 | ₩85,790 | ₩83,305 | ₩85,082 | +0.70% | 166.4만 |
|---|
| 2026.02.13 | ₩81,662 | ₩86,138 | ₩81,355 | ₩85,256 | +4.40% | 199.1만 |
|---|
| 2026.02.12 | ₩82,464 | ₩84,334 | ₩81,716 | ₩83,332 | +1.05% | 241.3만 |
|---|
| 2026.02.11 | ₩86,325 | ₩86,832 | ₩80,607 | ₩82,223 | -4.75% | 410.4만 |
|---|
| 2026.02.10 | ₩83,733 | ₩85,496 | ₩82,771 | ₩84,054 | +0.38% | 229.5만 |
|---|
| 2026.02.09 | ₩86,391 | ₩86,955 | ₩82,090 | ₩83,680 | -3.14% | 583.8만 |
|---|
| 2026.02.06 | ₩87,500 | ₩91,428 | ₩84,775 | ₩86,191 | -1.50% | 2409만 |
|---|
| 2026.02.05 | ₩89,504 | ₩92,862 | ₩85,416 | ₩86,351 | -3.52% | 324.6만 |
|---|
| 2026.02.04 | ₩95,028 | ₩95,983 | ₩88,769 | ₩90,920 | -4.32% | 217.8만 |
|---|
| 2026.02.03 | ₩99,056 | ₩101,674 | ₩93,512 | ₩96,370 | -2.71% | 234.8만 |
|---|
| 2026.02.02 | ₩91,521 | ₩98,107 | ₩89,384 | ₩97,519 | +6.55% | 216.9만 |
|---|
| 2026.01.30 | ₩93,712 | ₩96,183 | ₩90,619 | ₩92,617 | -1.17% | 375.7만 |
|---|
| 2026.01.29 | ₩87,607 | ₩93,311 | ₩87,433 | ₩92,336 | +5.40% | 201.3만 |
|---|
| 2026.01.28 | ₩89,384 | ₩90,212 | ₩87,467 | ₩87,607 | -1.99% | 206.1만 |
|---|
| 2026.01.27 | ₩89,036 | ₩91,909 | ₩88,555 | ₩89,384 | +0.39% | 123만 |
|---|
| 2026.01.26 | ₩88,836 | ₩90,426 | ₩87,701 | ₩89,264 | +0.48% | 162만 |
|---|
| 2026.01.23 | ₩92,510 | ₩95,061 | ₩89,304 | ₩89,571 | -3.18% | 193만 |
|---|
| 2026.01.22 | ₩92,109 | ₩95,035 | ₩91,067 | ₩92,964 | +0.93% | 267.3만 |
|---|
| 2026.01.21 | ₩87,847 | ₩92,176 | ₩87,139 | ₩90,305 | +2.80% | 154.8만 |
|---|
| 2026.01.20 | ₩82,825 | ₩87,273 | ₩82,357 | ₩87,206 | +5.29% | 141.5만 |
|---|
| 2026.01.16 | ₩88,769 | ₩89,146 | ₩85,082 | ₩85,283 | -3.93% | 156.8만 |
|---|
| 2026.01.15 | ₩88,342 | ₩91,160 | ₩87,980 | ₩88,502 | +0.18% | 153.8만 |
|---|
| 2026.01.14 | ₩87,166 | ₩88,222 | ₩86,458 | ₩88,048 | +1.01% | 185.3만 |
|---|
| 2026.01.13 | ₩88,302 | ₩91,428 | ₩87,460 | ₩87,560 | -0.84% | 258.6만 |
|---|
| 2026.01.12 | ₩86,258 | ₩89,090 | ₩84,601 | ₩88,075 | +2.11% | 252.6만 |
|---|
| 2026.01.09 | ₩87,500 | ₩89,544 | ₩84,762 | ₩86,244 | -1.44% | 235.1만 |
|---|
| 2026.01.08 | ₩89,931 | ₩92,737 | ₩86,231 | ₩86,832 | -3.45% | 695.8만 |
|---|
| 2026.01.07 | ₩88,342 | ₩89,972 | ₩84,160 | ₩87,754 | -0.67% | 716.3만 |
|---|
| 2026.01.06 | ₩96,270 | ₩102,542 | ₩92,323 | ₩94,594 | -1.74% | 816.5만 |
|---|
| 2026.01.05 | ₩91,160 | ₩91,234 | ₩80,981 | ₩85,336 | -6.39% | 269.4만 |
|---|
| 2026.01.02 | ₩88,569 | ₩91,167 | ₩86,832 | ₩90,559 | +2.25% | 116.1만 |
|---|
| 2025.12.31 | ₩88,843 | ₩89,845 | ₩88,168 | ₩88,689 | -0.17% | 106.6만 |
|---|
| 2025.12.30 | ₩93,057 | ₩93,057 | ₩88,088 | ₩89,838 | -3.46% | 133.5만 |
|---|
| 2025.12.29 | ₩92,697 | ₩93,097 | ₩90,840 | ₩93,004 | +0.33% | 89.7만 |
|---|
| 2025.12.26 | ₩93,512 | ₩94,264 | ₩92,176 | ₩93,725 | +0.23% | 80.7만 |
|---|
| 2025.12.24 | ₩91,468 | ₩95,244 | ₩90,840 | ₩93,659 | +2.40% | 67.8만 |
|---|
| 2025.12.23 | ₩92,202 | ₩94,166 | ₩91,481 | ₩93,285 | +1.17% | 115.8만 |
|---|
| 2025.12.22 | ₩90,933 | ₩92,804 | ₩90,305 | ₩92,176 | +1.37% | 101.8만 |
|---|
| 2025.12.19 | ₩88,863 | ₩92,176 | ₩87,767 | ₩91,054 | +2.47% | 518.5만 |
|---|
| 2025.12.18 | ₩87,634 | ₩89,905 | ₩85,790 | ₩88,796 | +1.33% | 199.4만 |
|---|
| 2025.12.17 | ₩88,034 | ₩89,905 | ₩84,174 | ₩86,565 | -1.67% | 221.5만 |
|---|
| 2025.12.16 | ₩90,907 | ₩91,040 | ₩79,498 | ₩86,378 | -4.98% | 377.6만 |
|---|
| 2025.12.15 | ₩92,857 | ₩94,193 | ₩91,074 | ₩91,441 | -1.52% | 187.4만 |
|---|
| 2025.12.12 | ₩94,607 | ₩94,847 | ₩90,853 | ₩93,632 | -1.03% | 155.5만 |
|---|
| 2025.12.11 | ₩91,989 | ₩96,664 | ₩91,091 | ₩94,607 | +2.85% | 282.9만 |
|---|
| 2025.12.10 | ₩90,960 | ₩94,180 | ₩88,075 | ₩92,002 | +1.15% | 429.4만 |
|---|
| 2025.12.09 | ₩87,754 | ₩93,498 | ₩87,444 | ₩91,949 | +4.78% | 571.4만 |
|---|
| 2025.12.08 | ₩89,624 | ₩95,515 | ₩87,367 | ₩91,641 | +2.25% | 507.1만 |
|---|
| 2025.12.05 | ₩84,094 | ₩85,868 | ₩80,540 | ₩82,076 | -2.40% | 358.8만 |
|---|
| 2025.12.04 | ₩86,031 | ₩89,691 | ₩85,750 | ₩86,378 | +0.40% | 306만 |
|---|
| 2025.12.03 | ₩78,323 | ₩88,475 | ₩78,323 | ₩86,932 | +10.99% | 444.2만 |
|---|
| 2025.12.02 | ₩74,689 | ₩79,178 | ₩74,475 | ₩77,414 | +3.65% | 286.7만 |
|---|
| 2025.12.01 | ₩69,960 | ₩76,506 | ₩69,773 | ₩75,143 | +7.41% | 332.4만 |
|---|
| 2025.11.28 | ₩75,330 | ₩75,704 | ₩69,573 | ₩70,401 | -6.54% | 254.1만 |
|---|
| 2025.11.26 | ₩63,307 | ₩79,017 | ₩60,235 | ₩77,094 | +21.78% | 706.7만 |
|---|
| 2025.11.25 | ₩59,126 | ₩62,679 | ₩58,405 | ₩62,506 | +5.72% | 295.1만 |
|---|
| 2025.11.24 | ₩54,905 | ₩59,914 | ₩54,010 | ₩59,126 | +7.69% | 400.7만 |
|---|
| 2025.11.21 | ₩50,777 | ₩54,210 | ₩50,002 | ₩54,036 | +6.42% | 350.7만 |
|---|
| 2025.11.20 | ₩52,781 | ₩53,328 | ₩49,508 | ₩50,884 | -3.59% | 383.3만 |
|---|
| 2025.11.19 | ₩54,851 | ₩55,152 | ₩51,959 | ₩52,059 | -5.09% | 288.2만 |
|---|
| 2025.11.18 | ₩53,168 | ₩58,224 | ₩52,500 | ₩54,063 | +1.68% | 296.1만 |
|---|
| 2025.11.17 | ₩55,145 | ₩55,546 | ₩53,101 | ₩53,636 | -2.74% | 161.3만 |
|---|
| 2025.11.14 | ₩53,235 | ₩55,820 | ₩52,540 | ₩55,118 | +3.54% | 162.1만 |
|---|
| 2025.11.13 | ₩54,397 | ₩55,439 | ₩53,716 | ₩54,958 | +1.03% | 153.7만 |
|---|
| 2025.11.12 | ₩56,054 | ₩57,703 | ₩54,958 | ₩55,332 | -1.29% | 198.8만 |
|---|
| 2025.11.11 | ₩52,700 | ₩55,466 | ₩52,006 | ₩55,439 | +5.20% | 117.1만 |
|---|
| 2025.11.10 | ₩54,571 | ₩56,107 | ₩53,128 | ₩53,235 | -2.45% | 187.8만 |
|---|
| 2025.11.07 | ₩52,407 | ₩52,554 | ₩49,895 | ₩52,407 | 0.00% | 130.8만 |
|---|
| 2025.11.06 | ₩53,796 | ₩54,691 | ₩52,767 | ₩52,901 | -1.66% | 162.1만 |
|---|
| 2025.11.05 | ₩50,269 | ₩54,170 | ₩50,176 | ₩53,849 | +7.12% | 142.7만 |
|---|
| 2025.11.04 | ₩51,565 | ₩52,513 | ₩50,456 | ₩50,563 | -1.94% | 198.7만 |
|---|
| 2025.11.03 | ₩56,094 | ₩57,710 | ₩52,469 | ₩52,914 | -5.67% | 194.2만 |
|---|
| 2025.10.31 | ₩56,534 | ₩58,365 | ₩55,185 | ₩56,628 | +0.17% | 171.6만 |
|---|
| 2025.10.30 | ₩53,328 | ₩57,884 | ₩53,033 | ₩56,521 | +5.99% | 230.1만 |
|---|
| 2025.10.29 | ₩52,447 | ₩54,437 | ₩51,632 | ₩53,823 | +2.62% | 156만 |
|---|
| 2025.10.28 | ₩52,407 | ₩54,076 | ₩51,886 | ₩52,834 | +0.82% | 124.4만 |
|---|
| 2025.10.27 | ₩52,233 | ₩53,569 | ₩51,605 | ₩52,741 | +0.97% | 173.1만 |
|---|
| 2025.10.24 | ₩50,710 | ₩51,218 | ₩49,267 | ₩50,763 | +0.11% | 147.1만 |
|---|
| 2025.10.23 | ₩50,269 | ₩51,071 | ₩49,067 | ₩49,895 | -0.74% | 125.8만 |
|---|
| 2025.10.22 | ₩51,765 | ₩52,220 | ₩49,294 | ₩50,269 | -2.89% | 158.7만 |
|---|
| 2025.10.21 | ₩51,365 | ₩52,847 | ₩50,790 | ₩50,804 | -1.09% | 196.9만 |
|---|
| 2025.10.20 | ₩50,323 | ₩51,512 | ₩49,301 | ₩51,391 | +2.12% | 163.2만 |
|---|
| 2025.10.17 | ₩51,031 | ₩52,580 | ₩48,853 | ₩49,174 | -3.64% | 187.8만 |
|---|
| 2025.10.16 | ₩51,097 | ₩53,821 | ₩51,017 | ₩52,059 | +1.88% | 259.5만 |
|---|
| 2025.10.15 | ₩48,653 | ₩51,605 | ₩48,116 | ₩51,017 | +4.86% | 157.6만 |
|---|
| 2025.10.14 | ₩47,116 | ₩48,633 | ₩46,235 | ₩48,038 | +1.96% | 122.3만 |
|---|
| 2025.10.13 | ₩47,651 | ₩49,521 | ₩47,424 | ₩48,426 | +1.63% | 155.8만 |
|---|
| 2025.10.10 | ₩48,092 | ₩48,225 | ₩46,636 | ₩47,304 | -1.64% | 183만 |
|---|