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 | ₩81,005 | ₩84,034 | ₩80,632 | ₩83,714 | +3.34% | 276.6만 |
| 2026.10.08 | ₩80,765 | ₩81,552 | ₩78,984 | ₩81,032 | +0.33% | 178.5만 |
| 2026.10.07 | ₩82,219 | ₩83,714 | ₩81,085 | ₩82,019 | -0.24% | 181.9만 |
| 2026.10.06 | ₩83,860 | ₩84,294 | ₩80,792 | ₩82,099 | -2.10% | 167.6만 |
| 2026.10.05 | ₩86,395 | ₩86,395 | ₩83,006 | ₩83,180 | -3.72% | 224.9만 |
| 2026.10.02 | ₩87,476 | ₩88,263 | ₩85,368 | ₩85,635 | -2.10% | 148.8만 |
| 2026.10.01 | ₩86,715 | ₩87,722 | ₩86,048 | ₩86,435 | -0.32% | 152.2만 |
| 2026.09.30 | ₩89,117 | ₩89,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,316 |
| -2.02% |
| 174.3만 |
| 2026.09.29 | ₩87,329 | ₩89,157 | ₩86,142 | ₩88,383 | +1.21% | 287만 |
|---|
| 2026.09.28 | ₩86,715 | ₩88,200 | ₩85,368 | ₩87,329 | +0.71% | 159만 |
|---|
| 2026.09.25 | ₩88,716 | ₩89,968 | ₩87,249 | ₩87,943 | -0.87% | 161.6만 |
|---|
| 2026.09.24 | ₩89,383 | ₩89,984 | ₩87,329 | ₩88,143 | -1.39% | 162.6만 |
|---|
| 2026.09.23 | ₩96,261 | ₩96,707 | ₩88,409 | ₩89,330 | -7.20% | 255.5만 |
|---|
| 2026.09.22 | ₩91,851 | ₩96,541 | ₩90,824 | ₩95,867 | +4.37% | 311.6만 |
|---|
| 2026.09.21 | ₩89,990 | ₩92,398 | ₩88,129 | ₩91,771 | +1.98% | 234.7만 |
|---|
| 2026.09.18 | ₩90,491 | ₩90,784 | ₩88,530 | ₩88,690 | -1.99% | 401.6만 |
|---|
| 2026.09.17 | ₩91,931 | ₩91,931 | ₩89,377 | ₩90,371 | -1.70% | 321만 |
|---|
| 2026.09.16 | ₩93,933 | ₩95,958 | ₩86,048 | ₩87,769 | -6.56% | 511.2만 |
|---|
| 2026.09.15 | ₩110,582 | ₩111,462 | ₩94,193 | ₩94,279 | -14.74% | 437만 |
|---|
| 2026.09.14 | ₩110,702 | ₩111,089 | ₩106,633 | ₩107,620 | -2.78% | 132.9만 |
|---|
| 2026.09.11 | ₩111,729 | ₩114,704 | ₩109,868 | ₩110,529 | -1.07% | 133.6만 |
|---|
| 2026.09.10 | ₩108,834 | ₩111,236 | ₩107,167 | ₩110,408 | +1.45% | 102만 |
|---|
| 2026.09.09 | ₩112,930 | ₩116,332 | ₩109,608 | ₩110,235 | -2.39% | 366.8만 |
|---|
| 2026.09.08 | ₩112,356 | ₩116,012 | ₩111,449 | ₩113,544 | +1.06% | 156.8만 |
|---|
| 2026.09.04 | ₩114,557 | ₩116,012 | ₩112,335 | ₩115,184 | +0.55% | 75.8만 |
|---|
| 2026.09.03 | ₩113,637 | ₩115,785 | ₩111,342 | ₩115,385 | +1.54% | 137.1만 |
|---|
| 2026.09.02 | ₩110,555 | ₩114,024 | ₩109,508 | ₩113,890 | +3.02% | 152.5만 |
|---|
| 2026.09.01 | ₩108,247 | ₩111,089 | ₩107,740 | ₩110,382 | +1.97% | 133.1만 |
|---|
| 2026.08.31 | ₩110,902 | ₩111,736 | ₩107,727 | ₩109,915 | -0.89% | 159.6만 |
|---|
| 2026.08.28 | ₩117,386 | ₩117,726 | ₩112,323 | ₩113,277 | -3.50% | 128.2만 |
|---|
| 2026.08.27 | ₩119,520 | ₩119,520 | ₩117,479 | ₩118,186 | -1.12% | 85.8만 |
|---|
| 2026.08.26 | ₩117,999 | ₩119,834 | ₩115,798 | ₩118,893 | +0.76% | 86만 |
|---|
| 2026.08.25 | ₩117,399 | ₩120,349 | ₩116,065 | ₩118,573 | +1.00% | 98.3만 |
|---|
| 2026.08.24 | ₩115,758 | ₩116,078 | ₩114,064 | ₩115,705 | -0.05% | 110.4만 |
|---|
| 2026.08.21 | ₩117,266 | ₩118,013 | ₩114,651 | ₩116,212 | -0.90% | 109만 |
|---|
| 2026.08.20 | ₩117,706 | ₩117,999 | ₩114,597 | ₩116,692 | -0.86% | 89.7만 |
|---|
| 2026.08.19 | ₩119,414 | ₩120,067 | ₩116,839 | ₩119,280 | -0.11% | 136.3만 |
|---|
| 2026.08.18 | ₩117,025 | ₩117,866 | ₩114,704 | ₩117,266 | +0.21% | 97.5만 |
|---|
| 2026.08.17 | ₩115,318 | ₩118,653 | ₩115,078 | ₩118,333 | +2.61% | 93만 |
|---|
| 2026.08.14 | ₩113,063 | ₩116,292 | ₩111,769 | ₩115,585 | +2.23% | 81.8만 |
|---|
| 2026.08.13 | ₩116,865 | ₩117,472 | ₩113,077 | ₩114,184 | -2.29% | 110.2만 |
|---|
| 2026.08.12 | ₩118,853 | ₩120,881 | ₩116,278 | ₩116,398 | -2.07% | 112만 |
|---|
| 2026.08.11 | ₩118,653 | ₩121,361 | ₩117,999 | ₩119,053 | +0.34% | 104.3만 |
|---|
| 2026.08.10 | ₩116,812 | ₩118,573 | ₩115,398 | ₩117,839 | +0.88% | 85.4만 |
|---|
| 2026.08.07 | ₩117,399 | ₩118,293 | ₩115,369 | ₩116,932 | -0.40% | 94.8만 |
|---|
| 2026.08.06 | ₩115,371 | ₩117,152 | ₩113,650 | ₩114,504 | -0.75% | 105.1만 |
|---|
| 2026.08.05 | ₩116,719 | ₩121,148 | ₩114,698 | ₩115,945 | -0.66% | 170.3만 |
|---|
| 2026.08.04 | ₩116,065 | ₩119,627 | ₩115,164 | ₩119,520 | +2.98% | 203.1만 |
|---|
| 2026.08.03 | ₩113,150 | ₩114,744 | ₩108,874 | ₩114,744 | +1.41% | 126.9만 |
|---|
| 2026.07.31 | ₩115,972 | ₩116,198 | ₩112,770 | ₩112,930 | -2.62% | 165.7만 |
|---|
| 2026.07.30 | ₩116,879 | ₩117,612 | ₩113,650 | ₩116,492 | -0.33% | 136.7만 |
|---|
| 2026.07.29 | ₩114,144 | ₩117,252 | ₩112,516 | ₩115,024 | +0.77% | 180.8만 |
|---|
| 2026.07.28 | ₩115,144 | ₩115,585 | ₩110,422 | ₩114,437 | -0.61% | 169.5만 |
|---|
| 2026.07.27 | ₩114,424 | ₩117,306 | ₩113,677 | ₩114,104 | -0.28% | 244.4만 |
|---|
| 2026.07.24 | ₩115,852 | ₩116,732 | ₩113,477 | ₩114,197 | -1.43% | 182.5만 |
|---|
| 2026.07.23 | ₩118,360 | ₩118,933 | ₩115,078 | ₩115,771 | -2.19% | 248만 |
|---|
| 2026.07.22 | ₩114,010 | ₩127,391 | ₩112,516 | ₩118,333 | +3.79% | 699.1만 |
|---|
| 2026.07.21 | ₩97,134 | ₩99,656 | ₩96,881 | ₩99,416 | +2.35% | 161.3만 |
|---|
| 2026.07.20 | ₩99,189 | ₩100,136 | ₩94,720 | ₩95,587 | -3.63% | 241.1만 |
|---|
| 2026.07.17 | ₩94,613 | ₩99,789 | ₩93,399 | ₩99,122 | +4.77% | 377.5만 |
|---|
| 2026.07.16 | ₩94,613 | ₩97,388 | ₩93,319 | ₩95,220 | +0.64% | 257.9만 |
|---|
| 2026.07.15 | ₩95,934 | ₩96,948 | ₩93,226 | ₩95,814 | -0.13% | 186.4만 |
|---|
| 2026.07.14 | ₩99,282 | ₩100,490 | ₩95,800 | ₩95,934 | -3.37% | 163.6만 |
|---|
| 2026.07.13 | ₩99,816 | ₩99,909 | ₩96,934 | ₩98,869 | -0.95% | 248.2만 |
|---|
| 2026.07.10 | ₩112,703 | ₩112,703 | ₩101,630 | ₩101,924 | -9.56% | 295.3만 |
|---|
| 2026.07.09 | ₩114,891 | ₩117,039 | ₩111,132 | ₩112,063 | -2.46% | 143.8만 |
|---|
| 2026.07.08 | ₩114,557 | ₩115,882 | ₩112,316 | ₩114,384 | -0.15% | 166만 |
|---|
| 2026.07.07 | ₩116,432 | ₩116,825 | ₩111,783 | ₩116,025 | -0.35% | 191.5만 |
|---|
| 2026.07.06 | ₩112,850 | ₩117,172 | ₩110,902 | ₩115,465 | +2.32% | 244.6만 |
|---|
| 2026.07.02 | ₩108,247 | ₩112,049 | ₩106,613 | ₩112,049 | +3.51% | 170.2만 |
|---|
| 2026.07.01 | ₩109,768 | ₩109,908 | ₩105,139 | ₩107,313 | -2.24% | 197.6만 |
|---|
| 2026.06.30 | ₩107,420 | ₩112,136 | ₩105,212 | ₩108,741 | +1.23% | 271.5만 |
|---|
| 2026.06.29 | ₩106,446 | ₩107,514 | ₩104,285 | ₩107,393 | +0.89% | 165.7만 |
|---|
| 2026.06.26 | ₩105,312 | ₩109,788 | ₩103,324 | ₩105,246 | -0.06% | 1892만 |
|---|
| 2026.06.25 | ₩106,259 | ₩111,289 | ₩104,132 | ₩105,753 | -0.48% | 243만 |
|---|
| 2026.06.24 | ₩107,687 | ₩110,515 | ₩105,806 | ₩106,473 | -1.13% | 204.8만 |
|---|
| 2026.06.23 | ₩106,726 | ₩110,102 | ₩106,306 | ₩106,593 | -0.12% | 139.4만 |
|---|
| 2026.06.22 | ₩110,729 | ₩112,060 | ₩108,968 | ₩109,395 | -1.20% | 151.1만 |
|---|
| 2026.06.18 | ₩110,155 | ₩112,795 | ₩106,460 | ₩109,154 | -0.91% | 386.3만 |
|---|
| 2026.06.17 | ₩102,124 | ₩110,035 | ₩101,297 | ₩108,114 | +5.87% | 310만 |
|---|
| 2026.06.16 | ₩103,471 | ₩104,178 | ₩99,776 | ₩102,124 | -1.30% | 91.7만 |
|---|
| 2026.06.15 | ₩99,456 | ₩103,365 | ₩99,369 | ₩102,924 | +3.49% | 111.6만 |
|---|
| 2026.06.12 | ₩99,429 | ₩100,656 | ₩97,768 | ₩99,416 | -0.01% | 118.2만 |
|---|
| 2026.06.11 | ₩95,987 | ₩100,323 | ₩94,339 | ₩99,269 | +3.42% | 134.9만 |
|---|
| 2026.06.10 | ₩97,828 | ₩99,883 | ₩92,732 | ₩94,359 | -3.55% | 154.6만 |
|---|
| 2026.06.09 | ₩100,056 | ₩101,657 | ₩92,999 | ₩97,828 | -2.23% | 141.5만 |
|---|
| 2026.06.08 | ₩97,655 | ₩99,216 | ₩96,561 | ₩98,535 | +0.90% | 120.5만 |
|---|
| 2026.06.05 | ₩99,336 | ₩100,630 | ₩96,174 | ₩97,508 | -1.84% | 122.8만 |
|---|
| 2026.06.04 | ₩97,988 | ₩101,243 | ₩96,067 | ₩100,269 | +2.33% | 113만 |
|---|
| 2026.06.03 | ₩95,240 | ₩99,202 | ₩93,813 | ₩96,788 | +1.62% | 148.5만 |
|---|
| 2026.06.02 | ₩98,815 | ₩99,269 | ₩92,452 | ₩94,480 | -4.39% | 201만 |
|---|
| 2026.06.01 | ₩102,644 | ₩102,964 | ₩97,935 | ₩100,323 | -2.26% | 228.8만 |
|---|
| 2026.05.29 | ₩105,085 | ₩105,099 | ₩102,057 | ₩103,938 | -1.09% | 144.2만 |
|---|
| 2026.05.28 | ₩104,579 | ₩106,126 | ₩101,543 | ₩105,459 | +0.84% | 101.7만 |
|---|
| 2026.05.27 | ₩104,725 | ₩106,980 | ₩103,124 | ₩105,379 | +0.62% | 128.8만 |
|---|
| 2026.05.26 | ₩100,149 | ₩104,979 | ₩98,815 | ₩104,965 | +4.81% | 162.4만 |
|---|
| 2026.05.22 | ₩100,790 | ₩102,070 | ₩99,429 | ₩99,989 | -0.79% | 140.2만 |
|---|
| 2026.05.21 | ₩101,764 | ₩101,977 | ₩98,922 | ₩100,776 | -0.97% | 158만 |
|---|
| 2026.05.20 | ₩99,095 | ₩103,378 | ₩98,388 | ₩102,911 | +3.85% | 158.3만 |
|---|
| 2026.05.19 | ₩98,589 | ₩99,082 | ₩93,226 | ₩97,628 | -0.97% | 212.1만 |
|---|
| 2026.05.18 | ₩103,124 | ₩104,712 | ₩97,481 | ₩98,655 | -4.33% | 152.4만 |
|---|
| 2026.05.15 | ₩104,272 | ₩105,392 | ₩101,737 | ₩102,284 | -1.91% | 174.7만 |
|---|
| 2026.05.14 | ₩108,327 | ₩109,741 | ₩104,899 | ₩106,313 | -1.86% | 179.9만 |
|---|
| 2026.05.13 | ₩104,752 | ₩107,620 | ₩102,791 | ₩103,898 | -0.82% | 212.1만 |
|---|
| 2026.05.12 | ₩102,564 | ₩106,286 | ₩102,217 | ₩105,446 | +2.81% | 154.5만 |
|---|
| 2026.05.11 | ₩96,974 | ₩107,080 | ₩96,921 | ₩103,711 | +6.95% | 229만 |
|---|
| 2026.05.08 | ₩102,057 | ₩103,952 | ₩96,868 | ₩96,974 | -4.98% | 270만 |
|---|
| 2026.05.07 | ₩104,565 | ₩105,526 | ₩100,750 | ₩103,992 | -0.55% | 235.1만 |
|---|
| 2026.05.06 | ₩100,336 | ₩106,033 | ₩99,317 | ₩105,579 | +5.23% | 167.2만 |
|---|
| 2026.05.05 | ₩103,058 | ₩103,925 | ₩98,208 | ₩99,963 | -3.00% | 125.8만 |
|---|
| 2026.05.04 | ₩98,615 | ₩102,164 | ₩97,575 | ₩101,910 | +3.34% | 149.5만 |
|---|
| 2026.05.01 | ₩99,469 | ₩100,803 | ₩97,648 | ₩99,803 | +0.34% | 155.4만 |
|---|
| 2026.04.30 | ₩95,053 | ₩98,135 | ₩92,252 | ₩98,028 | +3.13% | 120.2만 |
|---|
| 2026.04.29 | ₩92,732 | ₩94,520 | ₩92,011 | ₩94,093 | +1.47% | 105.1만 |
|---|
| 2026.04.28 | ₩98,055 | ₩99,376 | ₩92,705 | ₩93,559 | -4.59% | 159.3만 |
|---|
| 2026.04.27 | ₩99,249 | ₩100,069 | ₩97,661 | ₩98,188 | -1.07% | 142만 |
|---|
| 2026.04.24 | ₩99,109 | ₩100,476 | ₩97,735 | ₩98,602 | -0.51% | 163.9만 |
|---|
| 2026.04.23 | ₩98,088 | ₩102,030 | ₩98,088 | ₩99,256 | +1.19% | 259.4만 |
|---|
| 2026.04.22 | ₩96,014 | ₩98,885 | ₩92,438 | ₩98,615 | +2.71% | 214.6만 |
|---|
| 2026.04.21 | ₩95,960 | ₩97,815 | ₩93,506 | ₩94,786 | -1.22% | 220.8만 |
|---|
| 2026.04.20 | ₩92,332 | ₩94,025 | ₩90,838 | ₩92,385 | +0.06% | 119.9만 |
|---|
| 2026.04.17 | ₩93,079 | ₩94,573 | ₩91,811 | ₩92,732 | -0.37% | 433.2만 |
|---|
| 2026.04.16 | ₩95,353 | ₩96,294 | ₩89,944 | ₩90,691 | -4.89% | 195.3만 |
|---|
| 2026.04.15 | ₩88,970 | ₩94,680 | ₩88,863 | ₩94,653 | +6.39% | 220.2만 |
|---|
| 2026.04.14 | ₩85,354 | ₩90,037 | ₩85,354 | ₩88,970 | +4.24% | 146.7만 |
|---|
| 2026.04.13 | ₩86,849 | ₩89,770 | ₩84,407 | ₩85,101 | -2.01% | 176.5만 |
|---|
| 2026.04.10 | ₩88,743 | ₩88,743 | ₩86,466 | ₩86,902 | -2.07% | 167.1만 |
|---|
| 2026.04.09 | ₩85,768 | ₩88,423 | ₩84,781 | ₩88,356 | +3.02% | 142.3만 |
|---|
| 2026.04.08 | ₩84,714 | ₩86,448 | ₩84,345 | ₩85,861 | +1.35% | 183.9만 |
|---|
| 2026.04.07 | ₩81,139 | ₩81,672 | ₩79,044 | ₩81,619 | +0.59% | 115.8만 |
|---|
| 2026.04.06 | ₩80,819 | ₩82,726 | ₩79,911 | ₩81,539 | +0.89% | 120.2만 |
|---|
| 2026.04.02 | ₩80,592 | ₩84,474 | ₩80,592 | ₩81,419 | +1.03% | 145.2만 |
|---|
| 2026.04.01 | ₩84,514 | ₩86,528 | ₩83,647 | ₩83,940 | -0.68% | 167.8만 |
|---|
| 2026.03.31 | ₩78,777 | ₩84,154 | ₩78,244 | ₩83,647 | +6.18% | 206만 |
|---|
| 2026.03.30 | ₩77,337 | ₩79,191 | ₩76,056 | ₩76,910 | -0.55% | 146.5만 |
|---|
| 2026.03.27 | ₩80,432 | ₩82,019 | ₩76,816 | ₩77,083 | -4.16% | 165.1만 |
|---|
| 2026.03.26 | ₩74,735 | ₩82,259 | ₩73,915 | ₩81,072 | +8.48% | 266.3만 |
|---|
| 2026.03.25 | ₩76,423 | ₩83,787 | ₩76,423 | ₩81,072 | +6.08% | 339만 |
|---|
| 2026.03.24 | ₩74,749 | ₩75,882 | ₩73,388 | ₩75,069 | +0.43% | 198.3만 |
|---|
| 2026.03.23 | ₩76,256 | ₩78,230 | ₩75,029 | ₩75,602 | -0.86% | 200.1만 |
|---|
| 2026.03.20 | ₩75,762 | ₩77,377 | ₩73,228 | ₩75,149 | -0.81% | 621.7만 |
|---|
| 2026.03.19 | ₩74,548 | ₩76,630 | ₩74,121 | ₩75,989 | +1.93% | 191만 |
|---|
| 2026.03.18 | ₩76,003 | ₩76,696 | ₩74,028 | ₩75,656 | -0.46% | 264.8만 |
|---|
| 2026.03.17 | ₩76,790 | ₩78,551 | ₩76,043 | ₩76,803 | +0.02% | 171.1만 |
|---|
| 2026.03.16 | ₩74,708 | ₩76,790 | ₩74,428 | ₩76,536 | +2.45% | 186.5만 |
|---|
| 2026.03.13 | ₩74,522 | ₩75,469 | ₩72,067 | ₩73,441 | -1.45% | 447.7만 |
|---|
| 2026.03.12 | ₩76,723 | ₩77,377 | ₩72,814 | ₩73,388 | -4.35% | 377만 |
|---|
| 2026.03.11 | ₩78,564 | ₩79,711 | ₩75,816 | ₩77,510 | -1.34% | 289.5만 |
|---|
| 2026.03.10 | ₩80,125 | ₩80,859 | ₩76,843 | ₩78,978 | -1.43% | 217.5만 |
|---|
| 2026.03.09 | ₩78,844 | ₩81,339 | ₩76,136 | ₩80,939 | +2.66% | 226.1만 |
|---|
| 2026.03.06 | ₩82,299 | ₩82,433 | ₩76,483 | ₩79,805 | -3.03% | 282만 |
|---|
| 2026.03.05 | ₩85,114 | ₩87,562 | ₩84,741 | ₩84,847 | -0.31% | 255.7만 |
|---|
| 2026.03.04 | ₩86,755 | ₩88,109 | ₩83,994 | ₩86,849 | +0.11% | 187.7만 |
|---|
| 2026.03.03 | ₩83,167 | ₩89,583 | ₩83,167 | ₩85,515 | +2.82% | 199만 |
|---|
| 2026.03.02 | ₩82,046 | ₩86,969 | ₩81,726 | ₩85,821 | +4.60% | 201만 |
|---|
| 2026.02.27 | ₩84,167 | ₩85,568 | ₩83,340 | ₩84,407 | +0.29% | 187.3만 |
|---|
| 2026.02.26 | ₩82,513 | ₩84,994 | ₩81,225 | ₩84,567 | +2.49% | 242.1만 |
|---|
| 2026.02.25 | ₩84,941 | ₩86,088 | ₩81,379 | ₩82,199 | -3.23% | 190.1만 |
|---|
| 2026.02.24 | ₩84,621 | ₩86,608 | ₩83,473 | ₩84,941 | +0.38% | 252.2만 |
|---|
| 2026.02.23 | ₩83,914 | ₩85,648 | ₩83,233 | ₩84,234 | +0.38% | 182.1만 |
|---|
| 2026.02.20 | ₩84,994 | ₩86,168 | ₩82,833 | ₩84,834 | -0.19% | 275만 |
|---|
| 2026.02.19 | ₩85,248 | ₩85,955 | ₩82,726 | ₩85,194 | -0.06% | 202.4만 |
|---|
| 2026.02.18 | ₩84,461 | ₩87,502 | ₩84,307 | ₩85,888 | +1.69% | 164.3만 |
|---|
| 2026.02.17 | ₩84,381 | ₩85,675 | ₩83,193 | ₩84,968 | +0.70% | 166.4만 |
|---|
| 2026.02.13 | ₩81,552 | ₩86,021 | ₩81,245 | ₩85,141 | +4.40% | 199.1만 |
|---|
| 2026.02.12 | ₩82,353 | ₩84,220 | ₩81,606 | ₩83,220 | +1.05% | 241.3만 |
|---|
| 2026.02.11 | ₩86,208 | ₩86,715 | ₩80,498 | ₩82,113 | -4.75% | 410.4만 |
|---|
| 2026.02.10 | ₩83,620 | ₩85,381 | ₩82,660 | ₩83,940 | +0.38% | 229.5만 |
|---|
| 2026.02.09 | ₩86,275 | ₩86,838 | ₩81,979 | ₩83,567 | -3.14% | 583.8만 |
|---|
| 2026.02.06 | ₩87,382 | ₩91,304 | ₩84,661 | ₩86,075 | -1.50% | 2409만 |
|---|
| 2026.02.05 | ₩89,383 | ₩92,737 | ₩85,301 | ₩86,235 | -3.52% | 324.6만 |
|---|
| 2026.02.04 | ₩94,900 | ₩95,854 | ₩88,650 | ₩90,797 | -4.32% | 217.8만 |
|---|
| 2026.02.03 | ₩98,922 | ₩101,537 | ₩93,386 | ₩96,241 | -2.71% | 234.8만 |
|---|
| 2026.02.02 | ₩91,398 | ₩97,975 | ₩89,263 | ₩97,388 | +6.55% | 216.9만 |
|---|
| 2026.01.30 | ₩93,586 | ₩96,054 | ₩90,497 | ₩92,492 | -1.17% | 375.7만 |
|---|
| 2026.01.29 | ₩87,489 | ₩93,185 | ₩87,316 | ₩92,212 | +5.40% | 201.3만 |
|---|
| 2026.01.28 | ₩89,263 | ₩90,090 | ₩87,349 | ₩87,489 | -1.99% | 206.1만 |
|---|
| 2026.01.27 | ₩88,916 | ₩91,785 | ₩88,436 | ₩89,263 | +0.39% | 123만 |
|---|
| 2026.01.26 | ₩88,716 | ₩90,304 | ₩87,582 | ₩89,143 | +0.48% | 162만 |
|---|
| 2026.01.23 | ₩92,385 | ₩94,933 | ₩89,183 | ₩89,450 | -3.18% | 193만 |
|---|
| 2026.01.22 | ₩91,985 | ₩94,906 | ₩90,944 | ₩92,839 | +0.93% | 267.3만 |
|---|
| 2026.01.21 | ₩87,729 | ₩92,052 | ₩87,022 | ₩90,184 | +2.80% | 154.8만 |
|---|
| 2026.01.20 | ₩82,713 | ₩87,155 | ₩82,246 | ₩87,089 | +5.29% | 141.5만 |
|---|
| 2026.01.16 | ₩88,650 | ₩89,026 | ₩84,968 | ₩85,168 | -3.93% | 156.8만 |
|---|
| 2026.01.15 | ₩88,223 | ₩91,038 | ₩87,861 | ₩88,383 | +0.18% | 153.8만 |
|---|
| 2026.01.14 | ₩87,049 | ₩88,103 | ₩86,342 | ₩87,929 | +1.01% | 185.3만 |
|---|
| 2026.01.13 | ₩88,183 | ₩91,304 | ₩87,342 | ₩87,442 | -0.84% | 258.6만 |
|---|
| 2026.01.12 | ₩86,142 | ₩88,970 | ₩84,487 | ₩87,956 | +2.11% | 252.6만 |
|---|
| 2026.01.09 | ₩87,382 | ₩89,423 | ₩84,647 | ₩86,128 | -1.44% | 235.1만 |
|---|
| 2026.01.08 | ₩89,810 | ₩92,612 | ₩86,115 | ₩86,715 | -3.45% | 695.8만 |
|---|
| 2026.01.07 | ₩88,223 | ₩89,850 | ₩84,047 | ₩87,636 | -0.67% | 716.3만 |
|---|
| 2026.01.06 | ₩96,140 | ₩102,404 | ₩92,198 | ₩94,466 | -1.74% | 816.5만 |
|---|
| 2026.01.05 | ₩91,038 | ₩91,111 | ₩80,872 | ₩85,221 | -6.39% | 269.4만 |
|---|
| 2026.01.02 | ₩88,450 | ₩91,044 | ₩86,715 | ₩90,437 | +2.25% | 116.1만 |
|---|
| 2025.12.31 | ₩88,723 | ₩89,724 | ₩88,049 | ₩88,570 | -0.17% | 106.6만 |
|---|
| 2025.12.30 | ₩92,932 | ₩92,932 | ₩87,969 | ₩89,717 | -3.46% | 133.5만 |
|---|
| 2025.12.29 | ₩92,572 | ₩92,972 | ₩90,717 | ₩92,879 | +0.33% | 89.7만 |
|---|
| 2025.12.26 | ₩93,386 | ₩94,137 | ₩92,052 | ₩93,599 | +0.23% | 80.7만 |
|---|
| 2025.12.24 | ₩91,344 | ₩95,116 | ₩90,717 | ₩93,532 | +2.40% | 67.8만 |
|---|
| 2025.12.23 | ₩92,078 | ₩94,039 | ₩91,358 | ₩93,159 | +1.17% | 115.8만 |
|---|
| 2025.12.22 | ₩90,811 | ₩92,679 | ₩90,184 | ₩92,052 | +1.37% | 101.8만 |
|---|
| 2025.12.19 | ₩88,743 | ₩92,052 | ₩87,649 | ₩90,931 | +2.47% | 518.5만 |
|---|
| 2025.12.18 | ₩87,516 | ₩89,784 | ₩85,675 | ₩88,676 | +1.33% | 199.4만 |
|---|
| 2025.12.17 | ₩87,916 | ₩89,784 | ₩84,060 | ₩86,448 | -1.67% | 221.5만 |
|---|
| 2025.12.16 | ₩90,784 | ₩90,918 | ₩79,391 | ₩86,262 | -4.98% | 377.6만 |
|---|
| 2025.12.15 | ₩92,732 | ₩94,066 | ₩90,951 | ₩91,318 | -1.52% | 187.4만 |
|---|
| 2025.12.12 | ₩94,480 | ₩94,720 | ₩90,731 | ₩93,506 | -1.03% | 155.5만 |
|---|
| 2025.12.11 | ₩91,865 | ₩96,534 | ₩90,968 | ₩94,480 | +2.85% | 282.9만 |
|---|
| 2025.12.10 | ₩90,838 | ₩94,053 | ₩87,956 | ₩91,878 | +1.15% | 429.4만 |
|---|
| 2025.12.09 | ₩87,636 | ₩93,372 | ₩87,326 | ₩91,825 | +4.78% | 571.4만 |
|---|
| 2025.12.08 | ₩89,503 | ₩95,387 | ₩87,249 | ₩91,518 | +2.25% | 507.1만 |
|---|
| 2025.12.05 | ₩83,980 | ₩85,752 | ₩80,432 | ₩81,966 | -2.40% | 358.8만 |
|---|
| 2025.12.04 | ₩85,915 | ₩89,570 | ₩85,635 | ₩86,262 | +0.40% | 306만 |
|---|
| 2025.12.03 | ₩78,217 | ₩88,356 | ₩78,217 | ₩86,815 | +10.99% | 444.2만 |
|---|
| 2025.12.02 | ₩74,588 | ₩79,071 | ₩74,375 | ₩77,310 | +3.65% | 286.7만 |
|---|
| 2025.12.01 | ₩69,866 | ₩76,403 | ₩69,679 | ₩75,042 | +7.41% | 332.4만 |
|---|
| 2025.11.28 | ₩75,229 | ₩75,602 | ₩69,479 | ₩70,306 | -6.54% | 254.1만 |
|---|
| 2025.11.26 | ₩63,222 | ₩78,911 | ₩60,154 | ₩76,990 | +21.78% | 706.7만 |
|---|
| 2025.11.25 | ₩59,046 | ₩62,595 | ₩58,326 | ₩62,422 | +5.72% | 295.1만 |
|---|
| 2025.11.24 | ₩54,831 | ₩59,833 | ₩53,937 | ₩59,046 | +7.69% | 400.7만 |
|---|
| 2025.11.21 | ₩50,708 | ₩54,137 | ₩49,935 | ₩53,964 | +6.42% | 350.7만 |
|---|
| 2025.11.20 | ₩52,709 | ₩53,256 | ₩49,441 | ₩50,815 | -3.59% | 383.3만 |
|---|
| 2025.11.19 | ₩54,777 | ₩55,077 | ₩51,889 | ₩51,989 | -5.09% | 288.2만 |
|---|
| 2025.11.18 | ₩53,096 | ₩58,146 | ₩52,429 | ₩53,990 | +1.68% | 296.1만 |
|---|
| 2025.11.17 | ₩55,071 | ₩55,471 | ₩53,030 | ₩53,563 | -2.74% | 161.3만 |
|---|
| 2025.11.14 | ₩53,163 | ₩55,745 | ₩52,469 | ₩55,044 | +3.54% | 162.1만 |
|---|
| 2025.11.13 | ₩54,324 | ₩55,364 | ₩53,643 | ₩54,884 | +1.03% | 153.7만 |
|---|
| 2025.11.12 | ₩55,978 | ₩57,626 | ₩54,884 | ₩55,258 | -1.29% | 198.8만 |
|---|
| 2025.11.11 | ₩52,629 | ₩55,391 | ₩51,936 | ₩55,364 | +5.20% | 117.1만 |
|---|
| 2025.11.10 | ₩54,497 | ₩56,031 | ₩53,056 | ₩53,163 | -2.45% | 187.8만 |
|---|
| 2025.11.07 | ₩52,336 | ₩52,483 | ₩49,828 | ₩52,336 | 0.00% | 130.8만 |
|---|
| 2025.11.06 | ₩53,723 | ₩54,617 | ₩52,696 | ₩52,830 | -1.66% | 162.1만 |
|---|
| 2025.11.05 | ₩50,201 | ₩54,097 | ₩50,108 | ₩53,777 | +7.12% | 142.7만 |
|---|
| 2025.11.04 | ₩51,495 | ₩52,443 | ₩50,388 | ₩50,495 | -1.94% | 198.7만 |
|---|
| 2025.11.03 | ₩56,018 | ₩57,632 | ₩52,399 | ₩52,843 | -5.67% | 194.2만 |
|---|
| 2025.10.31 | ₩56,458 | ₩58,286 | ₩55,111 | ₩56,552 | +0.17% | 171.6만 |
|---|
| 2025.10.30 | ₩53,256 | ₩57,806 | ₩52,962 | ₩56,445 | +5.99% | 230.1만 |
|---|
| 2025.10.29 | ₩52,376 | ₩54,364 | ₩51,562 | ₩53,750 | +2.62% | 156만 |
|---|
| 2025.10.28 | ₩52,336 | ₩54,004 | ₩51,816 | ₩52,763 | +0.82% | 124.4만 |
|---|
| 2025.10.27 | ₩52,163 | ₩53,497 | ₩51,536 | ₩52,669 | +0.97% | 173.1만 |
|---|
| 2025.10.24 | ₩50,642 | ₩51,149 | ₩49,201 | ₩50,695 | +0.11% | 147.1만 |
|---|
| 2025.10.23 | ₩50,201 | ₩51,002 | ₩49,001 | ₩49,828 | -0.74% | 125.8만 |
|---|
| 2025.10.22 | ₩51,696 | ₩52,149 | ₩49,228 | ₩50,201 | -2.89% | 158.7만 |
|---|
| 2025.10.21 | ₩51,295 | ₩52,776 | ₩50,722 | ₩50,735 | -1.09% | 196.9만 |
|---|
| 2025.10.20 | ₩50,255 | ₩51,442 | ₩49,234 | ₩51,322 | +2.12% | 163.2만 |
|---|
| 2025.10.17 | ₩50,962 | ₩52,509 | ₩48,787 | ₩49,107 | -3.64% | 187.8만 |
|---|
| 2025.10.16 | ₩51,029 | ₩53,749 | ₩50,949 | ₩51,989 | +1.88% | 259.5만 |
|---|
| 2025.10.15 | ₩48,587 | ₩51,536 | ₩48,051 | ₩50,949 | +4.86% | 157.6만 |
|---|
| 2025.10.14 | ₩47,053 | ₩48,567 | ₩46,173 | ₩47,974 | +1.96% | 122.3만 |
|---|
| 2025.10.13 | ₩47,587 | ₩49,454 | ₩47,360 | ₩48,360 | +1.63% | 155.8만 |
|---|
| 2025.10.10 | ₩48,027 | ₩48,160 | ₩46,573 | ₩47,240 | -1.64% | 183만 |
|---|