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 | ₩81,032 | ₩84,061 | ₩80,658 | ₩83,741 | +3.34% | 276.6만 |
| 2026.10.08 | ₩80,792 | ₩81,579 | ₩79,010 | ₩81,059 | +0.33% | 178.5만 |
| 2026.10.07 | ₩82,246 | ₩83,741 | ₩81,112 | ₩82,046 | -0.24% | 181.9만 |
| 2026.10.06 | ₩83,888 | ₩84,322 | ₩80,819 | ₩82,126 | -2.10% | 167.6만 |
| 2026.10.05 | ₩86,424 | ₩86,424 | ₩83,034 | ₩83,207 | -3.72% | 224.9만 |
| 2026.10.02 | ₩87,504 | ₩88,292 | ₩85,396 | ₩85,663 | -2.10% | 148.8만 |
| 2026.10.01 | ₩86,744 | ₩87,751 | ₩86,077 | ₩86,464 | -0.32% | 152.2만 |
| 2026.09.30 | ₩89,146 | ₩89,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,344 |
| -2.02% |
| 174.3만 |
| 2026.09.29 | ₩87,358 | ₩89,186 | ₩86,170 | ₩88,412 | +1.21% | 287만 |
|---|
| 2026.09.28 | ₩86,744 | ₩88,229 | ₩85,396 | ₩87,358 | +0.71% | 159만 |
|---|
| 2026.09.25 | ₩88,746 | ₩89,997 | ₩87,278 | ₩87,972 | -0.87% | 161.6만 |
|---|
| 2026.09.24 | ₩89,413 | ₩90,013 | ₩87,358 | ₩88,172 | -1.39% | 162.6만 |
|---|
| 2026.09.23 | ₩96,292 | ₩96,739 | ₩88,439 | ₩89,359 | -7.20% | 255.5만 |
|---|
| 2026.09.22 | ₩91,882 | ₩96,573 | ₩90,854 | ₩95,899 | +4.37% | 311.6만 |
|---|
| 2026.09.21 | ₩90,020 | ₩92,429 | ₩88,158 | ₩91,802 | +1.98% | 234.7만 |
|---|
| 2026.09.18 | ₩90,520 | ₩90,814 | ₩88,559 | ₩88,719 | -1.99% | 401.6만 |
|---|
| 2026.09.17 | ₩91,962 | ₩91,962 | ₩89,406 | ₩90,400 | -1.70% | 321만 |
|---|
| 2026.09.16 | ₩93,964 | ₩95,989 | ₩86,077 | ₩87,798 | -6.56% | 511.2만 |
|---|
| 2026.09.15 | ₩110,618 | ₩111,499 | ₩94,224 | ₩94,311 | -14.74% | 437만 |
|---|
| 2026.09.14 | ₩110,738 | ₩111,125 | ₩106,668 | ₩107,656 | -2.78% | 132.9만 |
|---|
| 2026.09.11 | ₩111,766 | ₩114,742 | ₩109,904 | ₩110,565 | -1.07% | 133.6만 |
|---|
| 2026.09.10 | ₩108,870 | ₩111,272 | ₩107,202 | ₩110,445 | +1.45% | 102만 |
|---|
| 2026.09.09 | ₩112,967 | ₩116,370 | ₩109,644 | ₩110,271 | -2.39% | 366.8만 |
|---|
| 2026.09.08 | ₩112,393 | ₩116,050 | ₩111,486 | ₩113,581 | +1.06% | 156.8만 |
|---|
| 2026.09.04 | ₩114,595 | ₩116,050 | ₩112,372 | ₩115,222 | +0.55% | 75.8만 |
|---|
| 2026.09.03 | ₩113,674 | ₩115,823 | ₩111,379 | ₩115,423 | +1.54% | 137.1만 |
|---|
| 2026.09.02 | ₩110,592 | ₩114,061 | ₩109,544 | ₩113,928 | +3.02% | 152.5만 |
|---|
| 2026.09.01 | ₩108,283 | ₩111,125 | ₩107,776 | ₩110,418 | +1.97% | 133.1만 |
|---|
| 2026.08.31 | ₩110,939 | ₩111,773 | ₩107,762 | ₩109,951 | -0.89% | 159.6만 |
|---|
| 2026.08.28 | ₩117,424 | ₩117,765 | ₩112,360 | ₩113,314 | -3.50% | 128.2만 |
|---|
| 2026.08.27 | ₩119,560 | ₩119,560 | ₩117,518 | ₩118,225 | -1.12% | 85.8만 |
|---|
| 2026.08.26 | ₩118,038 | ₩119,873 | ₩115,836 | ₩118,932 | +0.76% | 86만 |
|---|
| 2026.08.25 | ₩117,438 | ₩120,388 | ₩116,103 | ₩118,612 | +1.00% | 98.3만 |
|---|
| 2026.08.24 | ₩115,796 | ₩116,117 | ₩114,101 | ₩115,743 | -0.05% | 110.4만 |
|---|
| 2026.08.21 | ₩117,304 | ₩118,052 | ₩114,689 | ₩116,250 | -0.90% | 109만 |
|---|
| 2026.08.20 | ₩117,745 | ₩118,038 | ₩114,635 | ₩116,730 | -0.86% | 89.7만 |
|---|
| 2026.08.19 | ₩119,453 | ₩120,107 | ₩116,877 | ₩119,319 | -0.11% | 136.3만 |
|---|
| 2026.08.18 | ₩117,064 | ₩117,905 | ₩114,742 | ₩117,304 | +0.21% | 97.5만 |
|---|
| 2026.08.17 | ₩115,356 | ₩118,692 | ₩115,116 | ₩118,372 | +2.61% | 93만 |
|---|
| 2026.08.14 | ₩113,101 | ₩116,330 | ₩111,806 | ₩115,623 | +2.23% | 81.8만 |
|---|
| 2026.08.13 | ₩116,904 | ₩117,511 | ₩113,114 | ₩114,222 | -2.29% | 110.2만 |
|---|
| 2026.08.12 | ₩118,892 | ₩120,921 | ₩116,317 | ₩116,437 | -2.07% | 112만 |
|---|
| 2026.08.11 | ₩118,692 | ₩121,401 | ₩118,038 | ₩119,093 | +0.34% | 104.3만 |
|---|
| 2026.08.10 | ₩116,851 | ₩118,612 | ₩115,436 | ₩117,878 | +0.88% | 85.4만 |
|---|
| 2026.08.07 | ₩117,438 | ₩118,332 | ₩115,407 | ₩116,971 | -0.40% | 94.8만 |
|---|
| 2026.08.06 | ₩115,409 | ₩117,191 | ₩113,688 | ₩114,542 | -0.75% | 105.1만 |
|---|
| 2026.08.05 | ₩116,757 | ₩121,188 | ₩114,735 | ₩115,983 | -0.66% | 170.3만 |
|---|
| 2026.08.04 | ₩116,103 | ₩119,666 | ₩115,202 | ₩119,560 | +2.98% | 203.1만 |
|---|
| 2026.08.03 | ₩113,187 | ₩114,782 | ₩108,910 | ₩114,782 | +1.41% | 126.9만 |
|---|
| 2026.07.31 | ₩116,010 | ₩116,237 | ₩112,807 | ₩112,967 | -2.62% | 165.7만 |
|---|
| 2026.07.30 | ₩116,917 | ₩117,651 | ₩113,688 | ₩116,530 | -0.33% | 136.7만 |
|---|
| 2026.07.29 | ₩114,182 | ₩117,291 | ₩112,553 | ₩115,062 | +0.77% | 180.8만 |
|---|
| 2026.07.28 | ₩115,182 | ₩115,623 | ₩110,458 | ₩114,475 | -0.61% | 169.5만 |
|---|
| 2026.07.27 | ₩114,462 | ₩117,344 | ₩113,714 | ₩114,141 | -0.28% | 244.4만 |
|---|
| 2026.07.24 | ₩115,890 | ₩116,771 | ₩113,514 | ₩114,235 | -1.43% | 182.5만 |
|---|
| 2026.07.23 | ₩118,399 | ₩118,972 | ₩115,116 | ₩115,810 | -2.19% | 248만 |
|---|
| 2026.07.22 | ₩114,048 | ₩127,433 | ₩112,553 | ₩118,372 | +3.79% | 699.1만 |
|---|
| 2026.07.21 | ₩97,166 | ₩99,689 | ₩96,913 | ₩99,448 | +2.35% | 161.3만 |
|---|
| 2026.07.20 | ₩99,222 | ₩100,169 | ₩94,751 | ₩95,618 | -3.63% | 241.1만 |
|---|
| 2026.07.17 | ₩94,644 | ₩99,822 | ₩93,430 | ₩99,155 | +4.77% | 377.5만 |
|---|
| 2026.07.16 | ₩94,644 | ₩97,420 | ₩93,350 | ₩95,251 | +0.64% | 257.9만 |
|---|
| 2026.07.15 | ₩95,965 | ₩96,980 | ₩93,256 | ₩95,845 | -0.13% | 186.4만 |
|---|
| 2026.07.14 | ₩99,315 | ₩100,523 | ₩95,832 | ₩95,965 | -3.37% | 163.6만 |
|---|
| 2026.07.13 | ₩99,849 | ₩99,942 | ₩96,966 | ₩98,901 | -0.95% | 248.2만 |
|---|
| 2026.07.10 | ₩112,740 | ₩112,740 | ₩101,664 | ₩101,957 | -9.56% | 295.3만 |
|---|
| 2026.07.09 | ₩114,929 | ₩117,077 | ₩111,168 | ₩112,100 | -2.46% | 143.8만 |
|---|
| 2026.07.08 | ₩114,595 | ₩115,920 | ₩112,353 | ₩114,422 | -0.15% | 166만 |
|---|
| 2026.07.07 | ₩116,470 | ₩116,864 | ₩111,819 | ₩116,063 | -0.35% | 191.5만 |
|---|
| 2026.07.06 | ₩112,887 | ₩117,211 | ₩110,939 | ₩115,503 | +2.32% | 244.6만 |
|---|
| 2026.07.02 | ₩108,283 | ₩112,086 | ₩106,648 | ₩112,086 | +3.51% | 170.2만 |
|---|
| 2026.07.01 | ₩109,804 | ₩109,944 | ₩105,174 | ₩107,349 | -2.24% | 197.6만 |
|---|
| 2026.06.30 | ₩107,456 | ₩112,173 | ₩105,247 | ₩108,777 | +1.23% | 271.5만 |
|---|
| 2026.06.29 | ₩106,481 | ₩107,549 | ₩104,319 | ₩107,429 | +0.89% | 165.7만 |
|---|
| 2026.06.26 | ₩105,347 | ₩109,824 | ₩103,359 | ₩105,280 | -0.06% | 1892만 |
|---|
| 2026.06.25 | ₩106,295 | ₩111,326 | ₩104,166 | ₩105,787 | -0.48% | 243만 |
|---|
| 2026.06.24 | ₩107,722 | ₩110,552 | ₩105,841 | ₩106,508 | -1.13% | 204.8만 |
|---|
| 2026.06.23 | ₩106,762 | ₩110,138 | ₩106,341 | ₩106,628 | -0.12% | 139.4만 |
|---|
| 2026.06.22 | ₩110,765 | ₩112,097 | ₩109,004 | ₩109,431 | -1.20% | 151.1만 |
|---|
| 2026.06.18 | ₩110,191 | ₩112,832 | ₩106,495 | ₩109,190 | -0.91% | 386.3만 |
|---|
| 2026.06.17 | ₩102,158 | ₩110,071 | ₩101,330 | ₩108,150 | +5.87% | 310만 |
|---|
| 2026.06.16 | ₩103,505 | ₩104,213 | ₩99,809 | ₩102,158 | -1.30% | 91.7만 |
|---|
| 2026.06.15 | ₩99,488 | ₩103,399 | ₩99,402 | ₩102,958 | +3.49% | 111.6만 |
|---|
| 2026.06.12 | ₩99,462 | ₩100,690 | ₩97,800 | ₩99,448 | -0.01% | 118.2만 |
|---|
| 2026.06.11 | ₩96,019 | ₩100,356 | ₩94,371 | ₩99,302 | +3.42% | 134.9만 |
|---|
| 2026.06.10 | ₩97,860 | ₩99,916 | ₩92,762 | ₩94,391 | -3.55% | 154.6만 |
|---|
| 2026.06.09 | ₩100,089 | ₩101,690 | ₩93,029 | ₩97,860 | -2.23% | 141.5만 |
|---|
| 2026.06.08 | ₩97,687 | ₩99,248 | ₩96,593 | ₩98,568 | +0.90% | 120.5만 |
|---|
| 2026.06.05 | ₩99,368 | ₩100,663 | ₩96,206 | ₩97,540 | -1.84% | 122.8만 |
|---|
| 2026.06.04 | ₩98,020 | ₩101,277 | ₩96,099 | ₩100,303 | +2.33% | 113만 |
|---|
| 2026.06.03 | ₩95,271 | ₩99,235 | ₩93,843 | ₩96,819 | +1.62% | 148.5만 |
|---|
| 2026.06.02 | ₩98,848 | ₩99,302 | ₩92,482 | ₩94,511 | -4.39% | 201만 |
|---|
| 2026.06.01 | ₩102,678 | ₩102,998 | ₩97,967 | ₩100,356 | -2.26% | 228.8만 |
|---|
| 2026.05.29 | ₩105,120 | ₩105,133 | ₩102,091 | ₩103,972 | -1.09% | 144.2만 |
|---|
| 2026.05.28 | ₩104,613 | ₩106,161 | ₩101,577 | ₩105,494 | +0.84% | 101.7만 |
|---|
| 2026.05.27 | ₩104,760 | ₩107,015 | ₩103,158 | ₩105,414 | +0.62% | 128.8만 |
|---|
| 2026.05.26 | ₩100,182 | ₩105,013 | ₩98,848 | ₩105,000 | +4.81% | 162.4만 |
|---|
| 2026.05.22 | ₩100,823 | ₩102,104 | ₩99,462 | ₩100,022 | -0.79% | 140.2만 |
|---|
| 2026.05.21 | ₩101,797 | ₩102,011 | ₩98,955 | ₩100,810 | -0.97% | 158만 |
|---|
| 2026.05.20 | ₩99,128 | ₩103,412 | ₩98,421 | ₩102,945 | +3.85% | 158.3만 |
|---|
| 2026.05.19 | ₩98,621 | ₩99,115 | ₩93,256 | ₩97,660 | -0.97% | 212.1만 |
|---|
| 2026.05.18 | ₩103,158 | ₩104,746 | ₩97,513 | ₩98,688 | -4.33% | 152.4만 |
|---|
| 2026.05.15 | ₩104,306 | ₩105,427 | ₩101,770 | ₩102,318 | -1.91% | 174.7만 |
|---|
| 2026.05.14 | ₩108,363 | ₩109,778 | ₩104,933 | ₩106,348 | -1.86% | 179.9만 |
|---|
| 2026.05.13 | ₩104,787 | ₩107,656 | ₩102,825 | ₩103,932 | -0.82% | 212.1만 |
|---|
| 2026.05.12 | ₩102,598 | ₩106,321 | ₩102,251 | ₩105,480 | +2.81% | 154.5만 |
|---|
| 2026.05.11 | ₩97,006 | ₩107,115 | ₩96,953 | ₩103,746 | +6.95% | 229만 |
|---|
| 2026.05.08 | ₩102,091 | ₩103,986 | ₩96,899 | ₩97,006 | -4.98% | 270만 |
|---|
| 2026.05.07 | ₩104,600 | ₩105,561 | ₩100,783 | ₩104,026 | -0.55% | 235.1만 |
|---|
| 2026.05.06 | ₩100,369 | ₩106,068 | ₩99,350 | ₩105,614 | +5.23% | 167.2만 |
|---|
| 2026.05.05 | ₩103,092 | ₩103,959 | ₩98,241 | ₩99,996 | -3.00% | 125.8만 |
|---|
| 2026.05.04 | ₩98,648 | ₩102,198 | ₩97,607 | ₩101,944 | +3.34% | 149.5만 |
|---|
| 2026.05.01 | ₩99,502 | ₩100,836 | ₩97,680 | ₩99,835 | +0.34% | 155.4만 |
|---|
| 2026.04.30 | ₩95,085 | ₩98,167 | ₩92,282 | ₩98,061 | +3.13% | 120.2만 |
|---|
| 2026.04.29 | ₩92,762 | ₩94,551 | ₩92,042 | ₩94,124 | +1.47% | 105.1만 |
|---|
| 2026.04.28 | ₩98,087 | ₩99,408 | ₩92,736 | ₩93,590 | -4.59% | 159.3만 |
|---|
| 2026.04.27 | ₩99,282 | ₩100,102 | ₩97,694 | ₩98,221 | -1.07% | 142만 |
|---|
| 2026.04.24 | ₩99,141 | ₩100,509 | ₩97,767 | ₩98,634 | -0.51% | 163.9만 |
|---|
| 2026.04.23 | ₩98,121 | ₩102,064 | ₩98,121 | ₩99,288 | +1.19% | 259.4만 |
|---|
| 2026.04.22 | ₩96,045 | ₩98,917 | ₩92,469 | ₩98,648 | +2.71% | 214.6만 |
|---|
| 2026.04.21 | ₩95,992 | ₩97,847 | ₩93,537 | ₩94,818 | -1.22% | 220.8만 |
|---|
| 2026.04.20 | ₩92,362 | ₩94,056 | ₩90,867 | ₩92,416 | +0.06% | 119.9만 |
|---|
| 2026.04.17 | ₩93,109 | ₩94,604 | ₩91,842 | ₩92,762 | -0.37% | 433.2만 |
|---|
| 2026.04.16 | ₩95,385 | ₩96,326 | ₩89,973 | ₩90,721 | -4.89% | 195.3만 |
|---|
| 2026.04.15 | ₩88,999 | ₩94,711 | ₩88,892 | ₩94,684 | +6.39% | 220.2만 |
|---|
| 2026.04.14 | ₩85,383 | ₩90,067 | ₩85,383 | ₩88,999 | +4.24% | 146.7만 |
|---|
| 2026.04.13 | ₩86,877 | ₩89,800 | ₩84,435 | ₩85,129 | -2.01% | 176.5만 |
|---|
| 2026.04.10 | ₩88,772 | ₩88,772 | ₩86,494 | ₩86,931 | -2.07% | 167.1만 |
|---|
| 2026.04.09 | ₩85,796 | ₩88,452 | ₩84,809 | ₩88,385 | +3.02% | 142.3만 |
|---|
| 2026.04.08 | ₩84,742 | ₩86,477 | ₩84,372 | ₩85,890 | +1.35% | 183.9만 |
|---|
| 2026.04.07 | ₩81,166 | ₩81,699 | ₩79,070 | ₩81,646 | +0.59% | 115.8만 |
|---|
| 2026.04.06 | ₩80,845 | ₩82,754 | ₩79,938 | ₩81,566 | +0.89% | 120.2만 |
|---|
| 2026.04.02 | ₩80,618 | ₩84,502 | ₩80,618 | ₩81,446 | +1.03% | 145.2만 |
|---|
| 2026.04.01 | ₩84,542 | ₩86,557 | ₩83,674 | ₩83,968 | -0.68% | 167.8만 |
|---|
| 2026.03.31 | ₩78,803 | ₩84,182 | ₩78,270 | ₩83,674 | +6.18% | 206만 |
|---|
| 2026.03.30 | ₩77,362 | ₩79,217 | ₩76,081 | ₩76,935 | -0.55% | 146.5만 |
|---|
| 2026.03.27 | ₩80,458 | ₩82,046 | ₩76,842 | ₩77,109 | -4.16% | 165.1만 |
|---|
| 2026.03.26 | ₩74,760 | ₩82,287 | ₩73,939 | ₩81,099 | +8.48% | 266.3만 |
|---|
| 2026.03.25 | ₩76,448 | ₩83,815 | ₩76,448 | ₩81,099 | +6.08% | 339만 |
|---|
| 2026.03.24 | ₩74,773 | ₩75,907 | ₩73,412 | ₩75,093 | +0.43% | 198.3만 |
|---|
| 2026.03.23 | ₩76,281 | ₩78,256 | ₩75,053 | ₩75,627 | -0.86% | 200.1만 |
|---|
| 2026.03.20 | ₩75,787 | ₩77,402 | ₩73,252 | ₩75,174 | -0.81% | 621.7만 |
|---|
| 2026.03.19 | ₩74,573 | ₩76,655 | ₩74,146 | ₩76,014 | +1.93% | 191만 |
|---|
| 2026.03.18 | ₩76,028 | ₩76,722 | ₩74,053 | ₩75,681 | -0.46% | 264.8만 |
|---|
| 2026.03.17 | ₩76,815 | ₩78,577 | ₩76,068 | ₩76,828 | +0.02% | 171.1만 |
|---|
| 2026.03.16 | ₩74,733 | ₩76,815 | ₩74,453 | ₩76,561 | +2.45% | 186.5만 |
|---|
| 2026.03.13 | ₩74,546 | ₩75,494 | ₩72,091 | ₩73,465 | -1.45% | 447.7만 |
|---|
| 2026.03.12 | ₩76,748 | ₩77,402 | ₩72,838 | ₩73,412 | -4.35% | 377만 |
|---|
| 2026.03.11 | ₩78,590 | ₩79,738 | ₩75,841 | ₩77,536 | -1.34% | 289.5만 |
|---|
| 2026.03.10 | ₩80,151 | ₩80,885 | ₩76,868 | ₩79,004 | -1.43% | 217.5만 |
|---|
| 2026.03.09 | ₩78,870 | ₩81,366 | ₩76,161 | ₩80,965 | +2.66% | 226.1만 |
|---|
| 2026.03.06 | ₩82,327 | ₩82,460 | ₩76,508 | ₩79,831 | -3.03% | 282만 |
|---|
| 2026.03.05 | ₩85,142 | ₩87,591 | ₩84,769 | ₩84,875 | -0.31% | 255.7만 |
|---|
| 2026.03.04 | ₩86,784 | ₩88,138 | ₩84,021 | ₩86,877 | +0.11% | 187.7만 |
|---|
| 2026.03.03 | ₩83,194 | ₩89,613 | ₩83,194 | ₩85,543 | +2.82% | 199만 |
|---|
| 2026.03.02 | ₩82,073 | ₩86,997 | ₩81,753 | ₩85,850 | +4.60% | 201만 |
|---|
| 2026.02.27 | ₩84,195 | ₩85,596 | ₩83,367 | ₩84,435 | +0.29% | 187.3만 |
|---|
| 2026.02.26 | ₩82,540 | ₩85,022 | ₩81,252 | ₩84,595 | +2.49% | 242.1만 |
|---|
| 2026.02.25 | ₩84,969 | ₩86,117 | ₩81,406 | ₩82,226 | -3.23% | 190.1만 |
|---|
| 2026.02.24 | ₩84,649 | ₩86,637 | ₩83,501 | ₩84,969 | +0.38% | 252.2만 |
|---|
| 2026.02.23 | ₩83,941 | ₩85,676 | ₩83,261 | ₩84,262 | +0.38% | 182.1만 |
|---|
| 2026.02.20 | ₩85,022 | ₩86,197 | ₩82,860 | ₩84,862 | -0.19% | 275만 |
|---|
| 2026.02.19 | ₩85,276 | ₩85,983 | ₩82,754 | ₩85,222 | -0.06% | 202.4만 |
|---|
| 2026.02.18 | ₩84,488 | ₩87,531 | ₩84,335 | ₩85,916 | +1.69% | 164.3만 |
|---|
| 2026.02.17 | ₩84,408 | ₩85,703 | ₩83,221 | ₩84,996 | +0.70% | 166.4만 |
|---|
| 2026.02.13 | ₩81,579 | ₩86,050 | ₩81,272 | ₩85,169 | +4.40% | 199.1만 |
|---|
| 2026.02.12 | ₩82,380 | ₩84,248 | ₩81,633 | ₩83,247 | +1.05% | 241.3만 |
|---|
| 2026.02.11 | ₩86,237 | ₩86,744 | ₩80,525 | ₩82,140 | -4.75% | 410.4만 |
|---|
| 2026.02.10 | ₩83,648 | ₩85,409 | ₩82,687 | ₩83,968 | +0.38% | 229.5만 |
|---|
| 2026.02.09 | ₩86,303 | ₩86,867 | ₩82,006 | ₩83,594 | -3.14% | 583.8만 |
|---|
| 2026.02.06 | ₩87,411 | ₩91,335 | ₩84,689 | ₩86,103 | -1.50% | 2409만 |
|---|
| 2026.02.05 | ₩89,413 | ₩92,768 | ₩85,329 | ₩86,263 | -3.52% | 324.6만 |
|---|
| 2026.02.04 | ₩94,931 | ₩95,885 | ₩88,679 | ₩90,827 | -4.32% | 217.8만 |
|---|
| 2026.02.03 | ₩98,955 | ₩101,570 | ₩93,416 | ₩96,272 | -2.71% | 234.8만 |
|---|
| 2026.02.02 | ₩91,428 | ₩98,007 | ₩89,293 | ₩97,420 | +6.55% | 216.9만 |
|---|
| 2026.01.30 | ₩93,617 | ₩96,085 | ₩90,527 | ₩92,522 | -1.17% | 375.7만 |
|---|
| 2026.01.29 | ₩87,518 | ₩93,216 | ₩87,344 | ₩92,242 | +5.40% | 201.3만 |
|---|
| 2026.01.28 | ₩89,293 | ₩90,120 | ₩87,378 | ₩87,518 | -1.99% | 206.1만 |
|---|
| 2026.01.27 | ₩88,946 | ₩91,815 | ₩88,465 | ₩89,293 | +0.39% | 123만 |
|---|
| 2026.01.26 | ₩88,746 | ₩90,334 | ₩87,611 | ₩89,173 | +0.48% | 162만 |
|---|
| 2026.01.23 | ₩92,416 | ₩94,964 | ₩89,213 | ₩89,480 | -3.18% | 193만 |
|---|
| 2026.01.22 | ₩92,015 | ₩94,938 | ₩90,974 | ₩92,869 | +0.93% | 267.3만 |
|---|
| 2026.01.21 | ₩87,758 | ₩92,082 | ₩87,051 | ₩90,214 | +2.80% | 154.8만 |
|---|
| 2026.01.20 | ₩82,740 | ₩87,184 | ₩82,273 | ₩87,117 | +5.29% | 141.5만 |
|---|
| 2026.01.16 | ₩88,679 | ₩89,055 | ₩84,996 | ₩85,196 | -3.93% | 156.8만 |
|---|
| 2026.01.15 | ₩88,252 | ₩91,068 | ₩87,890 | ₩88,412 | +0.18% | 153.8만 |
|---|
| 2026.01.14 | ₩87,077 | ₩88,132 | ₩86,370 | ₩87,958 | +1.01% | 185.3만 |
|---|
| 2026.01.13 | ₩88,212 | ₩91,335 | ₩87,371 | ₩87,471 | -0.84% | 258.6만 |
|---|
| 2026.01.12 | ₩86,170 | ₩88,999 | ₩84,515 | ₩87,985 | +2.11% | 252.6만 |
|---|
| 2026.01.09 | ₩87,411 | ₩89,453 | ₩84,675 | ₩86,157 | -1.44% | 235.1만 |
|---|
| 2026.01.08 | ₩89,840 | ₩92,642 | ₩86,143 | ₩86,744 | -3.45% | 695.8만 |
|---|
| 2026.01.07 | ₩88,252 | ₩89,880 | ₩84,075 | ₩87,665 | -0.67% | 716.3만 |
|---|
| 2026.01.06 | ₩96,172 | ₩102,438 | ₩92,229 | ₩94,497 | -1.74% | 816.5만 |
|---|
| 2026.01.05 | ₩91,068 | ₩91,141 | ₩80,899 | ₩85,249 | -6.39% | 269.4만 |
|---|
| 2026.01.02 | ₩88,479 | ₩91,074 | ₩86,744 | ₩90,467 | +2.25% | 116.1만 |
|---|
| 2025.12.31 | ₩88,752 | ₩89,753 | ₩88,078 | ₩88,599 | -0.17% | 106.6만 |
|---|
| 2025.12.30 | ₩92,963 | ₩92,963 | ₩87,998 | ₩89,746 | -3.46% | 133.5만 |
|---|
| 2025.12.29 | ₩92,602 | ₩93,003 | ₩90,747 | ₩92,909 | +0.33% | 89.7만 |
|---|
| 2025.12.26 | ₩93,416 | ₩94,168 | ₩92,082 | ₩93,630 | +0.23% | 80.7만 |
|---|
| 2025.12.24 | ₩91,375 | ₩95,147 | ₩90,747 | ₩93,563 | +2.40% | 67.8만 |
|---|
| 2025.12.23 | ₩92,109 | ₩94,070 | ₩91,388 | ₩93,190 | +1.17% | 115.8만 |
|---|
| 2025.12.22 | ₩90,841 | ₩92,709 | ₩90,214 | ₩92,082 | +1.37% | 101.8만 |
|---|
| 2025.12.19 | ₩88,772 | ₩92,082 | ₩87,678 | ₩90,961 | +2.47% | 518.5만 |
|---|
| 2025.12.18 | ₩87,545 | ₩89,813 | ₩85,703 | ₩88,706 | +1.33% | 199.4만 |
|---|
| 2025.12.17 | ₩87,945 | ₩89,813 | ₩84,088 | ₩86,477 | -1.67% | 221.5만 |
|---|
| 2025.12.16 | ₩90,814 | ₩90,948 | ₩79,417 | ₩86,290 | -4.98% | 377.6만 |
|---|
| 2025.12.15 | ₩92,762 | ₩94,097 | ₩90,981 | ₩91,348 | -1.52% | 187.4만 |
|---|
| 2025.12.12 | ₩94,511 | ₩94,751 | ₩90,761 | ₩93,537 | -1.03% | 155.5만 |
|---|
| 2025.12.11 | ₩91,895 | ₩96,566 | ₩90,998 | ₩94,511 | +2.85% | 282.9만 |
|---|
| 2025.12.10 | ₩90,867 | ₩94,084 | ₩87,985 | ₩91,908 | +1.15% | 429.4만 |
|---|
| 2025.12.09 | ₩87,665 | ₩93,403 | ₩87,355 | ₩91,855 | +4.78% | 571.4만 |
|---|
| 2025.12.08 | ₩89,533 | ₩95,418 | ₩87,278 | ₩91,548 | +2.25% | 507.1만 |
|---|
| 2025.12.05 | ₩84,008 | ₩85,780 | ₩80,458 | ₩81,993 | -2.40% | 358.8만 |
|---|
| 2025.12.04 | ₩85,943 | ₩89,600 | ₩85,663 | ₩86,290 | +0.40% | 306만 |
|---|
| 2025.12.03 | ₩78,243 | ₩88,385 | ₩78,243 | ₩86,844 | +10.99% | 444.2만 |
|---|
| 2025.12.02 | ₩74,613 | ₩79,097 | ₩74,399 | ₩77,335 | +3.65% | 286.7만 |
|---|
| 2025.12.01 | ₩69,889 | ₩76,428 | ₩69,702 | ₩75,067 | +7.41% | 332.4만 |
|---|
| 2025.11.28 | ₩75,254 | ₩75,627 | ₩69,502 | ₩70,329 | -6.54% | 254.1만 |
|---|
| 2025.11.26 | ₩63,243 | ₩78,937 | ₩60,174 | ₩77,015 | +21.78% | 706.7만 |
|---|
| 2025.11.25 | ₩59,066 | ₩62,616 | ₩58,345 | ₩62,442 | +5.72% | 295.1만 |
|---|
| 2025.11.24 | ₩54,849 | ₩59,853 | ₩53,955 | ₩59,066 | +7.69% | 400.7만 |
|---|
| 2025.11.21 | ₩50,725 | ₩54,155 | ₩49,951 | ₩53,981 | +6.42% | 350.7만 |
|---|
| 2025.11.20 | ₩52,727 | ₩53,274 | ₩49,457 | ₩50,832 | -3.59% | 383.3만 |
|---|
| 2025.11.19 | ₩54,795 | ₩55,096 | ₩51,906 | ₩52,006 | -5.09% | 288.2만 |
|---|
| 2025.11.18 | ₩53,114 | ₩58,165 | ₩52,447 | ₩54,008 | +1.68% | 296.1만 |
|---|
| 2025.11.17 | ₩55,089 | ₩55,489 | ₩53,047 | ₩53,581 | -2.74% | 161.3만 |
|---|
| 2025.11.14 | ₩53,181 | ₩55,763 | ₩52,487 | ₩55,062 | +3.54% | 162.1만 |
|---|
| 2025.11.13 | ₩54,342 | ₩55,383 | ₩53,661 | ₩54,902 | +1.03% | 153.7만 |
|---|
| 2025.11.12 | ₩55,996 | ₩57,645 | ₩54,902 | ₩55,276 | -1.29% | 198.8만 |
|---|
| 2025.11.11 | ₩52,647 | ₩55,409 | ₩51,953 | ₩55,383 | +5.20% | 117.1만 |
|---|
| 2025.11.10 | ₩54,515 | ₩56,050 | ₩53,074 | ₩53,181 | -2.45% | 187.8만 |
|---|
| 2025.11.07 | ₩52,353 | ₩52,500 | ₩49,844 | ₩52,353 | 0.00% | 130.8만 |
|---|
| 2025.11.06 | ₩53,741 | ₩54,635 | ₩52,714 | ₩52,847 | -1.66% | 162.1만 |
|---|
| 2025.11.05 | ₩50,218 | ₩54,115 | ₩50,125 | ₩53,795 | +7.12% | 142.7만 |
|---|
| 2025.11.04 | ₩51,512 | ₩52,460 | ₩50,405 | ₩50,512 | -1.94% | 198.7만 |
|---|
| 2025.11.03 | ₩56,036 | ₩57,651 | ₩52,416 | ₩52,860 | -5.67% | 194.2만 |
|---|
| 2025.10.31 | ₩56,477 | ₩58,305 | ₩55,129 | ₩56,570 | +0.17% | 171.6만 |
|---|
| 2025.10.30 | ₩53,274 | ₩57,825 | ₩52,979 | ₩56,464 | +5.99% | 230.1만 |
|---|
| 2025.10.29 | ₩52,393 | ₩54,382 | ₩51,579 | ₩53,768 | +2.62% | 156만 |
|---|
| 2025.10.28 | ₩52,353 | ₩54,021 | ₩51,833 | ₩52,780 | +0.82% | 124.4만 |
|---|
| 2025.10.27 | ₩52,180 | ₩53,514 | ₩51,553 | ₩52,687 | +0.97% | 173.1만 |
|---|
| 2025.10.24 | ₩50,658 | ₩51,165 | ₩49,217 | ₩50,712 | +0.11% | 147.1만 |
|---|
| 2025.10.23 | ₩50,218 | ₩51,019 | ₩49,017 | ₩49,844 | -0.74% | 125.8만 |
|---|
| 2025.10.22 | ₩51,713 | ₩52,166 | ₩49,244 | ₩50,218 | -2.89% | 158.7만 |
|---|
| 2025.10.21 | ₩51,312 | ₩52,794 | ₩50,738 | ₩50,752 | -1.09% | 196.9만 |
|---|
| 2025.10.20 | ₩50,271 | ₩51,459 | ₩49,250 | ₩51,339 | +2.12% | 163.2만 |
|---|
| 2025.10.17 | ₩50,979 | ₩52,527 | ₩48,803 | ₩49,124 | -3.64% | 187.8만 |
|---|
| 2025.10.16 | ₩51,045 | ₩53,766 | ₩50,965 | ₩52,006 | +1.88% | 259.5만 |
|---|
| 2025.10.15 | ₩48,603 | ₩51,553 | ₩48,067 | ₩50,965 | +4.86% | 157.6만 |
|---|
| 2025.10.14 | ₩47,069 | ₩48,583 | ₩46,188 | ₩47,989 | +1.96% | 122.3만 |
|---|
| 2025.10.13 | ₩47,602 | ₩49,471 | ₩47,375 | ₩48,376 | +1.63% | 155.8만 |
|---|
| 2025.10.10 | ₩48,043 | ₩48,176 | ₩46,588 | ₩47,255 | -1.64% | 183만 |
|---|