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 | ₩81,084 | ₩84,116 | ₩80,710 | ₩83,795 | +3.34% | 276.6만 |
| 2026.10.08 | ₩80,844 | ₩81,632 | ₩79,061 | ₩81,111 | +0.33% | 178.5만 |
| 2026.10.07 | ₩82,299 | ₩83,795 | ₩81,164 | ₩82,099 | -0.24% | 181.9만 |
| 2026.10.06 | ₩83,942 | ₩84,376 | ₩80,871 | ₩82,179 | -2.10% | 167.6만 |
| 2026.10.05 | ₩86,479 | ₩86,479 | ₩83,087 | ₩83,261 | -3.72% | 224.9만 |
| 2026.10.02 | ₩87,561 | ₩88,349 | ₩85,451 | ₩85,718 | -2.10% | 148.8만 |
| 2026.10.01 | ₩86,800 | ₩87,808 | ₩86,132 | ₩86,519 | -0.32% | 152.2만 |
| 2026.09.30 | ₩89,203 | ₩89,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,401 |
| -2.02% |
| 174.3만 |
| 2026.09.29 | ₩87,414 | ₩89,243 | ₩86,225 | ₩88,469 | +1.21% | 287만 |
|---|
| 2026.09.28 | ₩86,800 | ₩88,286 | ₩85,451 | ₩87,414 | +0.71% | 159만 |
|---|
| 2026.09.25 | ₩88,803 | ₩90,055 | ₩87,334 | ₩88,028 | -0.87% | 161.6만 |
|---|
| 2026.09.24 | ₩89,470 | ₩90,071 | ₩87,414 | ₩88,229 | -1.39% | 162.6만 |
|---|
| 2026.09.23 | ₩96,354 | ₩96,802 | ₩88,496 | ₩89,417 | -7.20% | 255.5만 |
|---|
| 2026.09.22 | ₩91,941 | ₩96,635 | ₩90,913 | ₩95,960 | +4.37% | 311.6만 |
|---|
| 2026.09.21 | ₩90,078 | ₩92,488 | ₩88,215 | ₩91,861 | +1.98% | 234.7만 |
|---|
| 2026.09.18 | ₩90,579 | ₩90,873 | ₩88,616 | ₩88,776 | -1.99% | 401.6만 |
|---|
| 2026.09.17 | ₩92,021 | ₩92,021 | ₩89,464 | ₩90,459 | -1.70% | 321만 |
|---|
| 2026.09.16 | ₩94,024 | ₩96,051 | ₩86,132 | ₩87,855 | -6.56% | 511.2만 |
|---|
| 2026.09.15 | ₩110,690 | ₩111,571 | ₩94,285 | ₩94,371 | -14.74% | 437만 |
|---|
| 2026.09.14 | ₩110,810 | ₩111,197 | ₩106,737 | ₩107,725 | -2.78% | 132.9만 |
|---|
| 2026.09.11 | ₩111,838 | ₩114,816 | ₩109,975 | ₩110,636 | -1.07% | 133.6만 |
|---|
| 2026.09.10 | ₩108,940 | ₩111,344 | ₩107,271 | ₩110,516 | +1.45% | 102만 |
|---|
| 2026.09.09 | ₩113,040 | ₩116,445 | ₩109,715 | ₩110,342 | -2.39% | 366.8만 |
|---|
| 2026.09.08 | ₩112,466 | ₩116,125 | ₩111,558 | ₩113,654 | +1.06% | 156.8만 |
|---|
| 2026.09.04 | ₩114,669 | ₩116,125 | ₩112,444 | ₩115,297 | +0.55% | 75.8만 |
|---|
| 2026.09.03 | ₩113,748 | ₩115,898 | ₩111,451 | ₩115,497 | +1.54% | 137.1만 |
|---|
| 2026.09.02 | ₩110,663 | ₩114,135 | ₩109,615 | ₩114,001 | +3.02% | 152.5만 |
|---|
| 2026.09.01 | ₩108,353 | ₩111,197 | ₩107,845 | ₩110,489 | +1.97% | 133.1만 |
|---|
| 2026.08.31 | ₩111,010 | ₩111,845 | ₩107,832 | ₩110,022 | -0.89% | 159.6만 |
|---|
| 2026.08.28 | ₩117,500 | ₩117,841 | ₩112,432 | ₩113,387 | -3.50% | 128.2만 |
|---|
| 2026.08.27 | ₩119,637 | ₩119,637 | ₩117,594 | ₩118,301 | -1.12% | 85.8만 |
|---|
| 2026.08.26 | ₩118,114 | ₩119,951 | ₩115,911 | ₩119,009 | +0.76% | 86만 |
|---|
| 2026.08.25 | ₩117,513 | ₩120,466 | ₩116,178 | ₩118,689 | +1.00% | 98.3만 |
|---|
| 2026.08.24 | ₩115,871 | ₩116,191 | ₩114,175 | ₩115,818 | -0.05% | 110.4만 |
|---|
| 2026.08.21 | ₩117,380 | ₩118,128 | ₩114,763 | ₩116,325 | -0.90% | 109만 |
|---|
| 2026.08.20 | ₩117,821 | ₩118,114 | ₩114,709 | ₩116,806 | -0.86% | 89.7만 |
|---|
| 2026.08.19 | ₩119,530 | ₩120,184 | ₩116,953 | ₩119,396 | -0.11% | 136.3만 |
|---|
| 2026.08.18 | ₩117,140 | ₩117,981 | ₩114,816 | ₩117,380 | +0.21% | 97.5만 |
|---|
| 2026.08.17 | ₩115,430 | ₩118,769 | ₩115,190 | ₩118,448 | +2.61% | 93만 |
|---|
| 2026.08.14 | ₩113,173 | ₩116,405 | ₩111,878 | ₩115,697 | +2.23% | 81.8만 |
|---|
| 2026.08.13 | ₩116,979 | ₩117,587 | ₩113,187 | ₩114,295 | -2.29% | 110.2만 |
|---|
| 2026.08.12 | ₩118,969 | ₩120,999 | ₩116,392 | ₩116,512 | -2.07% | 112만 |
|---|
| 2026.08.11 | ₩118,769 | ₩121,480 | ₩118,114 | ₩119,169 | +0.34% | 104.3만 |
|---|
| 2026.08.10 | ₩116,926 | ₩118,689 | ₩115,510 | ₩117,954 | +0.88% | 85.4만 |
|---|
| 2026.08.07 | ₩117,513 | ₩118,408 | ₩115,481 | ₩117,046 | -0.40% | 94.8만 |
|---|
| 2026.08.06 | ₩115,484 | ₩117,266 | ₩113,761 | ₩114,616 | -0.75% | 105.1만 |
|---|
| 2026.08.05 | ₩116,832 | ₩121,266 | ₩114,809 | ₩116,058 | -0.66% | 170.3만 |
|---|
| 2026.08.04 | ₩116,178 | ₩119,744 | ₩115,277 | ₩119,637 | +2.98% | 203.1만 |
|---|
| 2026.08.03 | ₩113,260 | ₩114,856 | ₩108,980 | ₩114,856 | +1.41% | 126.9만 |
|---|
| 2026.07.31 | ₩116,085 | ₩116,312 | ₩112,880 | ₩113,040 | -2.62% | 165.7만 |
|---|
| 2026.07.30 | ₩116,993 | ₩117,727 | ₩113,761 | ₩116,605 | -0.33% | 136.7만 |
|---|
| 2026.07.29 | ₩114,255 | ₩117,367 | ₩112,626 | ₩115,136 | +0.77% | 180.8만 |
|---|
| 2026.07.28 | ₩115,257 | ₩115,697 | ₩110,529 | ₩114,549 | -0.61% | 169.5만 |
|---|
| 2026.07.27 | ₩114,536 | ₩117,420 | ₩113,788 | ₩114,215 | -0.28% | 244.4만 |
|---|
| 2026.07.24 | ₩115,964 | ₩116,846 | ₩113,587 | ₩114,309 | -1.43% | 182.5만 |
|---|
| 2026.07.23 | ₩118,475 | ₩119,049 | ₩115,190 | ₩115,884 | -2.19% | 248만 |
|---|
| 2026.07.22 | ₩114,122 | ₩127,515 | ₩112,626 | ₩118,448 | +3.79% | 699.1만 |
|---|
| 2026.07.21 | ₩97,229 | ₩99,753 | ₩96,975 | ₩99,513 | +2.35% | 161.3만 |
|---|
| 2026.07.20 | ₩99,286 | ₩100,234 | ₩94,812 | ₩95,680 | -3.63% | 241.1만 |
|---|
| 2026.07.17 | ₩94,705 | ₩99,886 | ₩93,490 | ₩99,219 | +4.77% | 377.5만 |
|---|
| 2026.07.16 | ₩94,705 | ₩97,483 | ₩93,410 | ₩95,313 | +0.64% | 257.9만 |
|---|
| 2026.07.15 | ₩96,027 | ₩97,042 | ₩93,316 | ₩95,907 | -0.13% | 186.4만 |
|---|
| 2026.07.14 | ₩99,379 | ₩100,587 | ₩95,894 | ₩96,027 | -3.37% | 163.6만 |
|---|
| 2026.07.13 | ₩99,913 | ₩100,007 | ₩97,029 | ₩98,965 | -0.95% | 248.2만 |
|---|
| 2026.07.10 | ₩112,813 | ₩112,813 | ₩101,729 | ₩102,023 | -9.56% | 295.3만 |
|---|
| 2026.07.09 | ₩115,003 | ₩117,153 | ₩111,240 | ₩112,172 | -2.46% | 143.8만 |
|---|
| 2026.07.08 | ₩114,669 | ₩115,995 | ₩112,426 | ₩114,495 | -0.15% | 166만 |
|---|
| 2026.07.07 | ₩116,545 | ₩116,939 | ₩111,891 | ₩116,138 | -0.35% | 191.5만 |
|---|
| 2026.07.06 | ₩112,960 | ₩117,286 | ₩111,010 | ₩115,577 | +2.32% | 244.6만 |
|---|
| 2026.07.02 | ₩108,353 | ₩112,159 | ₩106,717 | ₩112,159 | +3.51% | 170.2만 |
|---|
| 2026.07.01 | ₩109,875 | ₩110,015 | ₩105,241 | ₩107,418 | -2.24% | 197.6만 |
|---|
| 2026.06.30 | ₩107,525 | ₩112,245 | ₩105,315 | ₩108,847 | +1.23% | 271.5만 |
|---|
| 2026.06.29 | ₩106,550 | ₩107,618 | ₩104,387 | ₩107,498 | +0.89% | 165.7만 |
|---|
| 2026.06.26 | ₩105,415 | ₩109,895 | ₩103,425 | ₩105,348 | -0.06% | 1892만 |
|---|
| 2026.06.25 | ₩106,363 | ₩111,397 | ₩104,233 | ₩105,856 | -0.48% | 243만 |
|---|
| 2026.06.24 | ₩107,792 | ₩110,623 | ₩105,909 | ₩106,577 | -1.13% | 204.8만 |
|---|
| 2026.06.23 | ₩106,830 | ₩110,209 | ₩106,410 | ₩106,697 | -0.12% | 139.4만 |
|---|
| 2026.06.22 | ₩110,837 | ₩112,169 | ₩109,074 | ₩109,501 | -1.20% | 151.1만 |
|---|
| 2026.06.18 | ₩110,262 | ₩112,905 | ₩106,563 | ₩109,261 | -0.91% | 386.3만 |
|---|
| 2026.06.17 | ₩102,223 | ₩110,142 | ₩101,395 | ₩108,219 | +5.87% | 310만 |
|---|
| 2026.06.16 | ₩103,572 | ₩104,280 | ₩99,873 | ₩102,223 | -1.30% | 91.7만 |
|---|
| 2026.06.15 | ₩99,553 | ₩103,465 | ₩99,466 | ₩103,025 | +3.49% | 111.6만 |
|---|
| 2026.06.12 | ₩99,526 | ₩100,754 | ₩97,863 | ₩99,513 | -0.01% | 118.2만 |
|---|
| 2026.06.11 | ₩96,081 | ₩100,421 | ₩94,431 | ₩99,366 | +3.42% | 134.9만 |
|---|
| 2026.06.10 | ₩97,923 | ₩99,980 | ₩92,822 | ₩94,451 | -3.55% | 154.6만 |
|---|
| 2026.06.09 | ₩100,154 | ₩101,756 | ₩93,089 | ₩97,923 | -2.23% | 141.5만 |
|---|
| 2026.06.08 | ₩97,750 | ₩99,312 | ₩96,655 | ₩98,631 | +0.90% | 120.5만 |
|---|
| 2026.06.05 | ₩99,432 | ₩100,728 | ₩96,268 | ₩97,603 | -1.84% | 122.8만 |
|---|
| 2026.06.04 | ₩98,084 | ₩101,342 | ₩96,161 | ₩100,367 | +2.33% | 113만 |
|---|
| 2026.06.03 | ₩95,333 | ₩99,299 | ₩93,904 | ₩96,882 | +1.62% | 148.5만 |
|---|
| 2026.06.02 | ₩98,912 | ₩99,366 | ₩92,542 | ₩94,572 | -4.39% | 201만 |
|---|
| 2026.06.01 | ₩102,744 | ₩103,065 | ₩98,030 | ₩100,421 | -2.26% | 228.8만 |
|---|
| 2026.05.29 | ₩105,188 | ₩105,201 | ₩102,157 | ₩104,039 | -1.09% | 144.2만 |
|---|
| 2026.05.28 | ₩104,680 | ₩106,229 | ₩101,642 | ₩105,562 | +0.84% | 101.7만 |
|---|
| 2026.05.27 | ₩104,827 | ₩107,084 | ₩103,225 | ₩105,482 | +0.62% | 128.8만 |
|---|
| 2026.05.26 | ₩100,247 | ₩105,081 | ₩98,912 | ₩105,068 | +4.81% | 162.4만 |
|---|
| 2026.05.22 | ₩100,888 | ₩102,170 | ₩99,526 | ₩100,087 | -0.79% | 140.2만 |
|---|
| 2026.05.21 | ₩101,863 | ₩102,076 | ₩99,018 | ₩100,875 | -0.97% | 158만 |
|---|
| 2026.05.20 | ₩99,192 | ₩103,479 | ₩98,484 | ₩103,011 | +3.85% | 158.3만 |
|---|
| 2026.05.19 | ₩98,685 | ₩99,179 | ₩93,316 | ₩97,723 | -0.97% | 212.1만 |
|---|
| 2026.05.18 | ₩103,225 | ₩104,814 | ₩97,576 | ₩98,751 | -4.33% | 152.4만 |
|---|
| 2026.05.15 | ₩104,373 | ₩105,495 | ₩101,836 | ₩102,384 | -1.91% | 174.7만 |
|---|
| 2026.05.14 | ₩108,433 | ₩109,848 | ₩105,001 | ₩106,416 | -1.86% | 179.9만 |
|---|
| 2026.05.13 | ₩104,854 | ₩107,725 | ₩102,891 | ₩103,999 | -0.82% | 212.1만 |
|---|
| 2026.05.12 | ₩102,664 | ₩106,390 | ₩102,317 | ₩105,548 | +2.81% | 154.5만 |
|---|
| 2026.05.11 | ₩97,069 | ₩107,184 | ₩97,015 | ₩103,812 | +6.95% | 229만 |
|---|
| 2026.05.08 | ₩102,157 | ₩104,053 | ₩96,962 | ₩97,069 | -4.98% | 270만 |
|---|
| 2026.05.07 | ₩104,667 | ₩105,629 | ₩100,848 | ₩104,093 | -0.55% | 235.1만 |
|---|
| 2026.05.06 | ₩100,434 | ₩106,136 | ₩99,414 | ₩105,682 | +5.23% | 167.2만 |
|---|
| 2026.05.05 | ₩103,158 | ₩104,026 | ₩98,304 | ₩100,060 | -3.00% | 125.8만 |
|---|
| 2026.05.04 | ₩98,711 | ₩102,263 | ₩97,670 | ₩102,010 | +3.34% | 149.5만 |
|---|
| 2026.05.01 | ₩99,566 | ₩100,901 | ₩97,743 | ₩99,900 | +0.34% | 155.4만 |
|---|
| 2026.04.30 | ₩95,146 | ₩98,231 | ₩92,342 | ₩98,124 | +3.13% | 120.2만 |
|---|
| 2026.04.29 | ₩92,822 | ₩94,612 | ₩92,101 | ₩94,184 | +1.47% | 105.1만 |
|---|
| 2026.04.28 | ₩98,150 | ₩99,472 | ₩92,796 | ₩93,650 | -4.59% | 159.3만 |
|---|
| 2026.04.27 | ₩99,346 | ₩100,167 | ₩97,756 | ₩98,284 | -1.07% | 142만 |
|---|
| 2026.04.24 | ₩99,205 | ₩100,574 | ₩97,830 | ₩98,698 | -0.51% | 163.9만 |
|---|
| 2026.04.23 | ₩98,184 | ₩102,130 | ₩98,184 | ₩99,352 | +1.19% | 259.4만 |
|---|
| 2026.04.22 | ₩96,107 | ₩98,981 | ₩92,528 | ₩98,711 | +2.71% | 214.6만 |
|---|
| 2026.04.21 | ₩96,054 | ₩97,910 | ₩93,597 | ₩94,879 | -1.22% | 220.8만 |
|---|
| 2026.04.20 | ₩92,422 | ₩94,116 | ₩90,926 | ₩92,475 | +0.06% | 119.9만 |
|---|
| 2026.04.17 | ₩93,169 | ₩94,665 | ₩91,901 | ₩92,822 | -0.37% | 433.2만 |
|---|
| 2026.04.16 | ₩95,446 | ₩96,388 | ₩90,031 | ₩90,779 | -4.89% | 195.3만 |
|---|
| 2026.04.15 | ₩89,056 | ₩94,772 | ₩88,950 | ₩94,745 | +6.39% | 220.2만 |
|---|
| 2026.04.14 | ₩85,438 | ₩90,125 | ₩85,438 | ₩89,056 | +4.24% | 146.7만 |
|---|
| 2026.04.13 | ₩86,933 | ₩89,858 | ₩84,489 | ₩85,184 | -2.01% | 176.5만 |
|---|
| 2026.04.10 | ₩88,829 | ₩88,829 | ₩86,550 | ₩86,987 | -2.07% | 167.1만 |
|---|
| 2026.04.09 | ₩85,852 | ₩88,509 | ₩84,863 | ₩88,442 | +3.02% | 142.3만 |
|---|
| 2026.04.08 | ₩84,797 | ₩86,533 | ₩84,427 | ₩85,945 | +1.35% | 183.9만 |
|---|
| 2026.04.07 | ₩81,218 | ₩81,752 | ₩79,121 | ₩81,699 | +0.59% | 115.8만 |
|---|
| 2026.04.06 | ₩80,897 | ₩82,807 | ₩79,989 | ₩81,618 | +0.89% | 120.2만 |
|---|
| 2026.04.02 | ₩80,670 | ₩84,556 | ₩80,670 | ₩81,498 | +1.03% | 145.2만 |
|---|
| 2026.04.01 | ₩84,596 | ₩86,613 | ₩83,728 | ₩84,022 | -0.68% | 167.8만 |
|---|
| 2026.03.31 | ₩78,854 | ₩84,236 | ₩78,320 | ₩83,728 | +6.18% | 206만 |
|---|
| 2026.03.30 | ₩77,412 | ₩79,268 | ₩76,130 | ₩76,985 | -0.55% | 146.5만 |
|---|
| 2026.03.27 | ₩80,510 | ₩82,099 | ₩76,891 | ₩77,158 | -4.16% | 165.1만 |
|---|
| 2026.03.26 | ₩74,808 | ₩82,340 | ₩73,987 | ₩81,151 | +8.48% | 266.3만 |
|---|
| 2026.03.25 | ₩76,497 | ₩83,869 | ₩76,497 | ₩81,151 | +6.08% | 339만 |
|---|
| 2026.03.24 | ₩74,821 | ₩75,956 | ₩73,459 | ₩75,142 | +0.43% | 198.3만 |
|---|
| 2026.03.23 | ₩76,330 | ₩78,307 | ₩75,102 | ₩75,676 | -0.86% | 200.1만 |
|---|
| 2026.03.20 | ₩75,836 | ₩77,452 | ₩73,299 | ₩75,222 | -0.81% | 621.7만 |
|---|
| 2026.03.19 | ₩74,621 | ₩76,704 | ₩74,194 | ₩76,063 | +1.93% | 191만 |
|---|
| 2026.03.18 | ₩76,077 | ₩76,771 | ₩74,100 | ₩75,729 | -0.46% | 264.8만 |
|---|
| 2026.03.17 | ₩76,864 | ₩78,627 | ₩76,117 | ₩76,878 | +0.02% | 171.1만 |
|---|
| 2026.03.16 | ₩74,781 | ₩76,864 | ₩74,501 | ₩76,611 | +2.45% | 186.5만 |
|---|
| 2026.03.13 | ₩74,594 | ₩75,542 | ₩72,137 | ₩73,513 | -1.45% | 447.7만 |
|---|
| 2026.03.12 | ₩76,798 | ₩77,452 | ₩72,885 | ₩73,459 | -4.35% | 377만 |
|---|
| 2026.03.11 | ₩78,641 | ₩79,789 | ₩75,890 | ₩77,586 | -1.34% | 289.5만 |
|---|
| 2026.03.10 | ₩80,203 | ₩80,937 | ₩76,918 | ₩79,054 | -1.43% | 217.5만 |
|---|
| 2026.03.09 | ₩78,921 | ₩81,418 | ₩76,210 | ₩81,018 | +2.66% | 226.1만 |
|---|
| 2026.03.06 | ₩82,380 | ₩82,513 | ₩76,557 | ₩79,882 | -3.03% | 282만 |
|---|
| 2026.03.05 | ₩85,197 | ₩87,648 | ₩84,823 | ₩84,930 | -0.31% | 255.7만 |
|---|
| 2026.03.04 | ₩86,840 | ₩88,195 | ₩84,076 | ₩86,933 | +0.11% | 187.7만 |
|---|
| 2026.03.03 | ₩83,248 | ₩89,671 | ₩83,248 | ₩85,598 | +2.82% | 199만 |
|---|
| 2026.03.02 | ₩82,126 | ₩87,053 | ₩81,805 | ₩85,905 | +4.60% | 201만 |
|---|
| 2026.02.27 | ₩84,249 | ₩85,651 | ₩83,421 | ₩84,489 | +0.29% | 187.3만 |
|---|
| 2026.02.26 | ₩82,593 | ₩85,077 | ₩81,305 | ₩84,650 | +2.49% | 242.1만 |
|---|
| 2026.02.25 | ₩85,024 | ₩86,172 | ₩81,458 | ₩82,279 | -3.23% | 190.1만 |
|---|
| 2026.02.24 | ₩84,703 | ₩86,693 | ₩83,555 | ₩85,024 | +0.38% | 252.2만 |
|---|
| 2026.02.23 | ₩83,995 | ₩85,731 | ₩83,314 | ₩84,316 | +0.38% | 182.1만 |
|---|
| 2026.02.20 | ₩85,077 | ₩86,252 | ₩82,914 | ₩84,917 | -0.19% | 275만 |
|---|
| 2026.02.19 | ₩85,331 | ₩86,039 | ₩82,807 | ₩85,277 | -0.06% | 202.4만 |
|---|
| 2026.02.18 | ₩84,543 | ₩87,588 | ₩84,389 | ₩85,972 | +1.69% | 164.3만 |
|---|
| 2026.02.17 | ₩84,463 | ₩85,758 | ₩83,274 | ₩85,050 | +0.70% | 166.4만 |
|---|
| 2026.02.13 | ₩81,632 | ₩86,105 | ₩81,325 | ₩85,224 | +4.40% | 199.1만 |
|---|
| 2026.02.12 | ₩82,433 | ₩84,303 | ₩81,685 | ₩83,301 | +1.05% | 241.3만 |
|---|
| 2026.02.11 | ₩86,292 | ₩86,800 | ₩80,577 | ₩82,193 | -4.75% | 410.4만 |
|---|
| 2026.02.10 | ₩83,702 | ₩85,464 | ₩82,740 | ₩84,022 | +0.38% | 229.5만 |
|---|
| 2026.02.09 | ₩86,359 | ₩86,923 | ₩82,059 | ₩83,648 | -3.14% | 583.8만 |
|---|
| 2026.02.06 | ₩87,467 | ₩91,393 | ₩84,743 | ₩86,159 | -1.50% | 2409만 |
|---|
| 2026.02.05 | ₩89,470 | ₩92,828 | ₩85,384 | ₩86,319 | -3.52% | 324.6만 |
|---|
| 2026.02.04 | ₩94,992 | ₩95,947 | ₩88,736 | ₩90,886 | -4.32% | 217.8만 |
|---|
| 2026.02.03 | ₩99,018 | ₩101,636 | ₩93,477 | ₩96,334 | -2.71% | 234.8만 |
|---|
| 2026.02.02 | ₩91,487 | ₩98,070 | ₩89,350 | ₩97,483 | +6.55% | 216.9만 |
|---|
| 2026.01.30 | ₩93,677 | ₩96,147 | ₩90,586 | ₩92,582 | -1.17% | 375.7만 |
|---|
| 2026.01.29 | ₩87,574 | ₩93,276 | ₩87,401 | ₩92,301 | +5.40% | 201.3만 |
|---|
| 2026.01.28 | ₩89,350 | ₩90,178 | ₩87,434 | ₩87,574 | -1.99% | 206.1만 |
|---|
| 2026.01.27 | ₩89,003 | ₩91,874 | ₩88,522 | ₩89,350 | +0.39% | 123만 |
|---|
| 2026.01.26 | ₩88,803 | ₩90,392 | ₩87,668 | ₩89,230 | +0.48% | 162만 |
|---|
| 2026.01.23 | ₩92,475 | ₩95,026 | ₩89,270 | ₩89,537 | -3.18% | 193만 |
|---|
| 2026.01.22 | ₩92,074 | ₩94,999 | ₩91,033 | ₩92,929 | +0.93% | 267.3만 |
|---|
| 2026.01.21 | ₩87,815 | ₩92,141 | ₩87,107 | ₩90,272 | +2.80% | 154.8만 |
|---|
| 2026.01.20 | ₩82,794 | ₩87,240 | ₩82,326 | ₩87,174 | +5.29% | 141.5만 |
|---|
| 2026.01.16 | ₩88,736 | ₩89,113 | ₩85,050 | ₩85,251 | -3.93% | 156.8만 |
|---|
| 2026.01.15 | ₩88,309 | ₩91,126 | ₩87,947 | ₩88,469 | +0.18% | 153.8만 |
|---|
| 2026.01.14 | ₩87,134 | ₩88,188 | ₩86,426 | ₩88,015 | +1.01% | 185.3만 |
|---|
| 2026.01.13 | ₩88,269 | ₩91,393 | ₩87,427 | ₩87,527 | -0.84% | 258.6만 |
|---|
| 2026.01.12 | ₩86,225 | ₩89,056 | ₩84,570 | ₩88,042 | +2.11% | 252.6만 |
|---|
| 2026.01.09 | ₩87,467 | ₩89,511 | ₩84,730 | ₩86,212 | -1.44% | 235.1만 |
|---|
| 2026.01.08 | ₩89,898 | ₩92,702 | ₩86,199 | ₩86,800 | -3.45% | 695.8만 |
|---|
| 2026.01.07 | ₩88,309 | ₩89,938 | ₩84,129 | ₩87,721 | -0.67% | 716.3만 |
|---|
| 2026.01.06 | ₩96,234 | ₩102,504 | ₩92,288 | ₩94,558 | -1.74% | 816.5만 |
|---|
| 2026.01.05 | ₩91,126 | ₩91,200 | ₩80,951 | ₩85,304 | -6.39% | 269.4만 |
|---|
| 2026.01.02 | ₩88,536 | ₩91,133 | ₩86,800 | ₩90,525 | +2.25% | 116.1만 |
|---|
| 2025.12.31 | ₩88,809 | ₩89,811 | ₩88,135 | ₩88,656 | -0.17% | 106.6만 |
|---|
| 2025.12.30 | ₩93,023 | ₩93,023 | ₩88,055 | ₩89,804 | -3.46% | 133.5만 |
|---|
| 2025.12.29 | ₩92,662 | ₩93,063 | ₩90,806 | ₩92,969 | +0.33% | 89.7만 |
|---|
| 2025.12.26 | ₩93,477 | ₩94,228 | ₩92,141 | ₩93,690 | +0.23% | 80.7만 |
|---|
| 2025.12.24 | ₩91,433 | ₩95,209 | ₩90,806 | ₩93,623 | +2.40% | 67.8만 |
|---|
| 2025.12.23 | ₩92,168 | ₩94,131 | ₩91,447 | ₩93,250 | +1.17% | 115.8만 |
|---|
| 2025.12.22 | ₩90,899 | ₩92,769 | ₩90,272 | ₩92,141 | +1.37% | 101.8만 |
|---|
| 2025.12.19 | ₩88,829 | ₩92,141 | ₩87,734 | ₩91,020 | +2.47% | 518.5만 |
|---|
| 2025.12.18 | ₩87,601 | ₩89,871 | ₩85,758 | ₩88,763 | +1.33% | 199.4만 |
|---|
| 2025.12.17 | ₩88,002 | ₩89,871 | ₩84,142 | ₩86,533 | -1.67% | 221.5만 |
|---|
| 2025.12.16 | ₩90,873 | ₩91,006 | ₩79,468 | ₩86,346 | -4.98% | 377.6만 |
|---|
| 2025.12.15 | ₩92,822 | ₩94,158 | ₩91,040 | ₩91,407 | -1.52% | 187.4만 |
|---|
| 2025.12.12 | ₩94,572 | ₩94,812 | ₩90,819 | ₩93,597 | -1.03% | 155.5만 |
|---|
| 2025.12.11 | ₩91,954 | ₩96,628 | ₩91,057 | ₩94,572 | +2.85% | 282.9만 |
|---|
| 2025.12.10 | ₩90,926 | ₩94,144 | ₩88,042 | ₩91,968 | +1.15% | 429.4만 |
|---|
| 2025.12.09 | ₩87,721 | ₩93,463 | ₩87,411 | ₩91,914 | +4.78% | 571.4만 |
|---|
| 2025.12.08 | ₩89,591 | ₩95,480 | ₩87,334 | ₩91,607 | +2.25% | 507.1만 |
|---|
| 2025.12.05 | ₩84,062 | ₩85,836 | ₩80,510 | ₩82,046 | -2.40% | 358.8만 |
|---|
| 2025.12.04 | ₩85,998 | ₩89,657 | ₩85,718 | ₩86,346 | +0.40% | 306만 |
|---|
| 2025.12.03 | ₩78,293 | ₩88,442 | ₩78,293 | ₩86,900 | +10.99% | 444.2만 |
|---|
| 2025.12.02 | ₩74,661 | ₩79,148 | ₩74,447 | ₩77,385 | +3.65% | 286.7만 |
|---|
| 2025.12.01 | ₩69,934 | ₩76,477 | ₩69,747 | ₩75,115 | +7.41% | 332.4만 |
|---|
| 2025.11.28 | ₩75,302 | ₩75,676 | ₩69,547 | ₩70,375 | -6.54% | 254.1만 |
|---|
| 2025.11.26 | ₩63,284 | ₩78,988 | ₩60,212 | ₩77,065 | +21.78% | 706.7만 |
|---|
| 2025.11.25 | ₩59,104 | ₩62,656 | ₩58,383 | ₩62,482 | +5.72% | 295.1만 |
|---|
| 2025.11.24 | ₩54,884 | ₩59,892 | ₩53,989 | ₩59,104 | +7.69% | 400.7만 |
|---|
| 2025.11.21 | ₩50,758 | ₩54,190 | ₩49,983 | ₩54,016 | +6.42% | 350.7만 |
|---|
| 2025.11.20 | ₩52,761 | ₩53,308 | ₩49,489 | ₩50,865 | -3.59% | 383.3만 |
|---|
| 2025.11.19 | ₩54,831 | ₩55,131 | ₩51,940 | ₩52,040 | -5.09% | 288.2만 |
|---|
| 2025.11.18 | ₩53,148 | ₩58,203 | ₩52,480 | ₩54,043 | +1.68% | 296.1만 |
|---|
| 2025.11.17 | ₩55,124 | ₩55,525 | ₩53,081 | ₩53,616 | -2.74% | 161.3만 |
|---|
| 2025.11.14 | ₩53,215 | ₩55,799 | ₩52,520 | ₩55,098 | +3.54% | 162.1만 |
|---|
| 2025.11.13 | ₩54,377 | ₩55,418 | ₩53,696 | ₩54,938 | +1.03% | 153.7만 |
|---|
| 2025.11.12 | ₩56,033 | ₩57,682 | ₩54,938 | ₩55,311 | -1.29% | 198.8만 |
|---|
| 2025.11.11 | ₩52,681 | ₩55,445 | ₩51,986 | ₩55,418 | +5.20% | 117.1만 |
|---|
| 2025.11.10 | ₩54,550 | ₩56,086 | ₩53,108 | ₩53,215 | -2.45% | 187.8만 |
|---|
| 2025.11.07 | ₩52,387 | ₩52,534 | ₩49,876 | ₩52,387 | 0.00% | 130.8만 |
|---|
| 2025.11.06 | ₩53,776 | ₩54,670 | ₩52,748 | ₩52,881 | -1.66% | 162.1만 |
|---|
| 2025.11.05 | ₩50,250 | ₩54,150 | ₩50,157 | ₩53,829 | +7.12% | 142.7만 |
|---|
| 2025.11.04 | ₩51,546 | ₩52,494 | ₩50,437 | ₩50,544 | -1.94% | 198.7만 |
|---|
| 2025.11.03 | ₩56,073 | ₩57,688 | ₩52,450 | ₩52,894 | -5.67% | 194.2만 |
|---|
| 2025.10.31 | ₩56,513 | ₩58,343 | ₩55,165 | ₩56,607 | +0.17% | 171.6만 |
|---|
| 2025.10.30 | ₩53,308 | ₩57,862 | ₩53,013 | ₩56,500 | +5.99% | 230.1만 |
|---|
| 2025.10.29 | ₩52,427 | ₩54,417 | ₩51,612 | ₩53,802 | +2.62% | 156만 |
|---|
| 2025.10.28 | ₩52,387 | ₩54,056 | ₩51,866 | ₩52,814 | +0.82% | 124.4만 |
|---|
| 2025.10.27 | ₩52,213 | ₩53,549 | ₩51,586 | ₩52,721 | +0.97% | 173.1만 |
|---|
| 2025.10.24 | ₩50,691 | ₩51,198 | ₩49,249 | ₩50,744 | +0.11% | 147.1만 |
|---|
| 2025.10.23 | ₩50,250 | ₩51,052 | ₩49,049 | ₩49,876 | -0.74% | 125.8만 |
|---|
| 2025.10.22 | ₩51,746 | ₩52,200 | ₩49,276 | ₩50,250 | -2.89% | 158.7만 |
|---|
| 2025.10.21 | ₩51,345 | ₩52,828 | ₩50,771 | ₩50,784 | -1.09% | 196.9만 |
|---|
| 2025.10.20 | ₩50,304 | ₩51,492 | ₩49,282 | ₩51,372 | +2.12% | 163.2만 |
|---|
| 2025.10.17 | ₩51,012 | ₩52,561 | ₩48,835 | ₩49,155 | -3.64% | 187.8만 |
|---|
| 2025.10.16 | ₩51,078 | ₩53,801 | ₩50,998 | ₩52,040 | +1.88% | 259.5만 |
|---|
| 2025.10.15 | ₩48,635 | ₩51,586 | ₩48,098 | ₩50,998 | +4.86% | 157.6만 |
|---|
| 2025.10.14 | ₩47,099 | ₩48,615 | ₩46,218 | ₩48,020 | +1.96% | 122.3만 |
|---|
| 2025.10.13 | ₩47,633 | ₩49,503 | ₩47,406 | ₩48,408 | +1.63% | 155.8만 |
|---|
| 2025.10.10 | ₩48,074 | ₩48,207 | ₩46,618 | ₩47,286 | -1.64% | 183만 |
|---|