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 | ₩81,303 | ₩84,342 | ₩80,928 | ₩84,021 | +3.34% | 276.6만 |
| 2026.10.08 | ₩81,062 | ₩81,852 | ₩79,274 | ₩81,330 | +0.33% | 178.5만 |
| 2026.10.07 | ₩82,521 | ₩84,021 | ₩81,383 | ₩82,320 | -0.24% | 181.9만 |
| 2026.10.06 | ₩84,168 | ₩84,603 | ₩81,089 | ₩82,401 | -2.10% | 167.6만 |
| 2026.10.05 | ₩86,712 | ₩86,712 | ₩83,311 | ₩83,485 | -3.72% | 224.9만 |
| 2026.10.02 | ₩87,797 | ₩88,587 | ₩85,681 | ₩85,949 | -2.10% | 148.8만 |
| 2026.10.01 | ₩87,034 | ₩88,045 | ₩86,364 | ₩86,753 | -0.32% | 152.2만 |
| 2026.09.30 | ₩89,444 | ₩89,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,636 |
| -2.02% |
| 174.3만 |
| 2026.09.29 | ₩87,650 | ₩89,484 | ₩86,458 | ₩88,707 | +1.21% | 287만 |
|---|
| 2026.09.28 | ₩87,034 | ₩88,524 | ₩85,681 | ₩87,650 | +0.71% | 159만 |
|---|
| 2026.09.25 | ₩89,042 | ₩90,298 | ₩87,569 | ₩88,266 | -0.87% | 161.6만 |
|---|
| 2026.09.24 | ₩89,712 | ₩90,314 | ₩87,650 | ₩88,466 | -1.39% | 162.6만 |
|---|
| 2026.09.23 | ₩96,614 | ₩97,063 | ₩88,734 | ₩89,658 | -7.20% | 255.5만 |
|---|
| 2026.09.22 | ₩92,189 | ₩96,895 | ₩91,158 | ₩96,219 | +4.37% | 311.6만 |
|---|
| 2026.09.21 | ₩90,321 | ₩92,738 | ₩88,453 | ₩92,108 | +1.98% | 234.7만 |
|---|
| 2026.09.18 | ₩90,823 | ₩91,118 | ₩88,855 | ₩89,015 | -1.99% | 401.6만 |
|---|
| 2026.09.17 | ₩92,269 | ₩92,269 | ₩89,705 | ₩90,703 | -1.70% | 321만 |
|---|
| 2026.09.16 | ₩94,278 | ₩96,310 | ₩86,364 | ₩88,091 | -6.56% | 511.2만 |
|---|
| 2026.09.15 | ₩110,988 | ₩111,872 | ₩94,539 | ₩94,626 | -14.74% | 437만 |
|---|
| 2026.09.14 | ₩111,109 | ₩111,497 | ₩107,025 | ₩108,016 | -2.78% | 132.9만 |
|---|
| 2026.09.11 | ₩112,140 | ₩115,126 | ₩110,272 | ₩110,934 | -1.07% | 133.6만 |
|---|
| 2026.09.10 | ₩109,234 | ₩111,644 | ₩107,560 | ₩110,814 | +1.45% | 102만 |
|---|
| 2026.09.09 | ₩113,345 | ₩116,759 | ₩110,011 | ₩110,640 | -2.39% | 366.8만 |
|---|
| 2026.09.08 | ₩112,769 | ₩116,438 | ₩111,858 | ₩113,961 | +1.06% | 156.8만 |
|---|
| 2026.09.04 | ₩114,978 | ₩116,438 | ₩112,747 | ₩115,608 | +0.55% | 75.8만 |
|---|
| 2026.09.03 | ₩114,054 | ₩116,210 | ₩111,751 | ₩115,808 | +1.54% | 137.1만 |
|---|
| 2026.09.02 | ₩110,961 | ₩114,443 | ₩109,910 | ₩114,309 | +3.02% | 152.5만 |
|---|
| 2026.09.01 | ₩108,645 | ₩111,497 | ₩108,136 | ₩110,787 | +1.97% | 133.1만 |
|---|
| 2026.08.31 | ₩111,309 | ₩112,146 | ₩108,123 | ₩110,319 | -0.89% | 159.6만 |
|---|
| 2026.08.28 | ₩117,817 | ₩118,158 | ₩112,735 | ₩113,693 | -3.50% | 128.2만 |
|---|
| 2026.08.27 | ₩119,959 | ₩119,959 | ₩117,911 | ₩118,620 | -1.12% | 85.8만 |
|---|
| 2026.08.26 | ₩118,433 | ₩120,274 | ₩116,223 | ₩119,330 | +0.76% | 86만 |
|---|
| 2026.08.25 | ₩117,830 | ₩120,791 | ₩116,491 | ₩119,009 | +1.00% | 98.3만 |
|---|
| 2026.08.24 | ₩116,183 | ₩116,505 | ₩114,483 | ₩116,130 | -0.05% | 110.4만 |
|---|
| 2026.08.21 | ₩117,696 | ₩118,446 | ₩115,072 | ₩116,639 | -0.90% | 109만 |
|---|
| 2026.08.20 | ₩118,138 | ₩118,433 | ₩115,018 | ₩117,121 | -0.86% | 89.7만 |
|---|
| 2026.08.19 | ₩119,852 | ₩120,508 | ₩117,268 | ₩119,718 | -0.11% | 136.3만 |
|---|
| 2026.08.18 | ₩117,455 | ₩118,299 | ₩115,126 | ₩117,696 | +0.21% | 97.5만 |
|---|
| 2026.08.17 | ₩115,741 | ₩119,089 | ₩115,500 | ₩118,768 | +2.61% | 93만 |
|---|
| 2026.08.14 | ₩113,479 | ₩116,719 | ₩112,180 | ₩116,009 | +2.23% | 81.8만 |
|---|
| 2026.08.13 | ₩117,295 | ₩117,904 | ₩113,492 | ₩114,603 | -2.29% | 110.2만 |
|---|
| 2026.08.12 | ₩119,290 | ₩121,325 | ₩116,706 | ₩116,826 | -2.07% | 112만 |
|---|
| 2026.08.11 | ₩119,089 | ₩121,807 | ₩118,433 | ₩119,491 | +0.34% | 104.3만 |
|---|
| 2026.08.10 | ₩117,241 | ₩119,009 | ₩115,822 | ₩118,272 | +0.88% | 85.4만 |
|---|
| 2026.08.07 | ₩117,830 | ₩118,727 | ₩115,792 | ₩117,362 | -0.40% | 94.8만 |
|---|
| 2026.08.06 | ₩115,795 | ₩117,583 | ₩114,068 | ₩114,925 | -0.75% | 105.1만 |
|---|
| 2026.08.05 | ₩117,147 | ₩121,593 | ₩115,119 | ₩116,371 | -0.66% | 170.3만 |
|---|
| 2026.08.04 | ₩116,491 | ₩120,066 | ₩115,587 | ₩119,959 | +2.98% | 203.1만 |
|---|
| 2026.08.03 | ₩113,566 | ₩115,166 | ₩109,274 | ₩115,166 | +1.41% | 126.9만 |
|---|
| 2026.07.31 | ₩116,398 | ₩116,625 | ₩113,184 | ₩113,345 | -2.62% | 165.7만 |
|---|
| 2026.07.30 | ₩117,308 | ₩118,044 | ₩114,068 | ₩116,920 | -0.33% | 136.7만 |
|---|
| 2026.07.29 | ₩114,563 | ₩117,683 | ₩112,930 | ₩115,447 | +0.77% | 180.8만 |
|---|
| 2026.07.28 | ₩115,567 | ₩116,009 | ₩110,827 | ₩114,858 | -0.61% | 169.5만 |
|---|
| 2026.07.27 | ₩114,844 | ₩117,737 | ₩114,094 | ₩114,523 | -0.28% | 244.4만 |
|---|
| 2026.07.24 | ₩116,277 | ₩117,161 | ₩113,894 | ₩114,617 | -1.43% | 182.5만 |
|---|
| 2026.07.23 | ₩118,794 | ₩119,370 | ₩115,500 | ₩116,197 | -2.19% | 248만 |
|---|
| 2026.07.22 | ₩114,429 | ₩127,859 | ₩112,930 | ₩118,768 | +3.79% | 699.1만 |
|---|
| 2026.07.21 | ₩97,491 | ₩100,022 | ₩97,237 | ₩99,781 | +2.35% | 161.3만 |
|---|
| 2026.07.20 | ₩99,553 | ₩100,504 | ₩95,068 | ₩95,938 | -3.63% | 241.1만 |
|---|
| 2026.07.17 | ₩94,960 | ₩100,156 | ₩93,742 | ₩99,486 | +4.77% | 377.5만 |
|---|
| 2026.07.16 | ₩94,960 | ₩97,746 | ₩93,662 | ₩95,570 | +0.64% | 257.9만 |
|---|
| 2026.07.15 | ₩96,286 | ₩97,304 | ₩93,568 | ₩96,166 | -0.13% | 186.4만 |
|---|
| 2026.07.14 | ₩99,647 | ₩100,859 | ₩96,152 | ₩96,286 | -3.37% | 163.6만 |
|---|
| 2026.07.13 | ₩100,182 | ₩100,276 | ₩97,290 | ₩99,232 | -0.95% | 248.2만 |
|---|
| 2026.07.10 | ₩113,117 | ₩113,117 | ₩102,003 | ₩102,298 | -9.56% | 295.3만 |
|---|
| 2026.07.09 | ₩115,313 | ₩117,469 | ₩111,540 | ₩112,474 | -2.46% | 143.8만 |
|---|
| 2026.07.08 | ₩114,978 | ₩116,308 | ₩112,729 | ₩114,804 | -0.15% | 166만 |
|---|
| 2026.07.07 | ₩116,859 | ₩117,254 | ₩112,193 | ₩116,451 | -0.35% | 191.5만 |
|---|
| 2026.07.06 | ₩113,264 | ₩117,603 | ₩111,309 | ₩115,889 | +2.32% | 244.6만 |
|---|
| 2026.07.02 | ₩108,645 | ₩112,461 | ₩107,005 | ₩112,461 | +3.51% | 170.2만 |
|---|
| 2026.07.01 | ₩110,171 | ₩110,312 | ₩105,525 | ₩107,708 | -2.24% | 197.6만 |
|---|
| 2026.06.30 | ₩107,815 | ₩112,548 | ₩105,599 | ₩109,140 | +1.23% | 271.5만 |
|---|
| 2026.06.29 | ₩106,837 | ₩107,908 | ₩104,668 | ₩107,788 | +0.89% | 165.7만 |
|---|
| 2026.06.26 | ₩105,699 | ₩110,191 | ₩103,704 | ₩105,632 | -0.06% | 1892만 |
|---|
| 2026.06.25 | ₩106,650 | ₩111,698 | ₩104,514 | ₩106,141 | -0.48% | 243만 |
|---|
| 2026.06.24 | ₩108,082 | ₩110,921 | ₩106,195 | ₩106,864 | -1.13% | 204.8만 |
|---|
| 2026.06.23 | ₩107,118 | ₩110,506 | ₩106,697 | ₩106,985 | -0.12% | 139.4만 |
|---|
| 2026.06.22 | ₩111,135 | ₩112,472 | ₩109,368 | ₩109,796 | -1.20% | 151.1만 |
|---|
| 2026.06.18 | ₩110,560 | ₩113,209 | ₩106,851 | ₩109,555 | -0.91% | 386.3만 |
|---|
| 2026.06.17 | ₩102,499 | ₩110,439 | ₩101,669 | ₩108,511 | +5.87% | 310만 |
|---|
| 2026.06.16 | ₩103,851 | ₩104,561 | ₩100,142 | ₩102,499 | -1.30% | 91.7만 |
|---|
| 2026.06.15 | ₩99,821 | ₩103,744 | ₩99,734 | ₩103,302 | +3.49% | 111.6만 |
|---|
| 2026.06.12 | ₩99,794 | ₩101,026 | ₩98,127 | ₩99,781 | -0.01% | 118.2만 |
|---|
| 2026.06.11 | ₩96,340 | ₩100,691 | ₩94,686 | ₩99,634 | +3.42% | 134.9만 |
|---|
| 2026.06.10 | ₩98,187 | ₩100,249 | ₩93,073 | ₩94,706 | -3.55% | 154.6만 |
|---|
| 2026.06.09 | ₩100,424 | ₩102,030 | ₩93,340 | ₩98,187 | -2.23% | 141.5만 |
|---|
| 2026.06.08 | ₩98,013 | ₩99,580 | ₩96,915 | ₩98,897 | +0.90% | 120.5만 |
|---|
| 2026.06.05 | ₩99,700 | ₩100,999 | ₩96,527 | ₩97,866 | -1.84% | 122.8만 |
|---|
| 2026.06.04 | ₩98,348 | ₩101,615 | ₩96,420 | ₩100,638 | +2.33% | 113만 |
|---|
| 2026.06.03 | ₩95,590 | ₩99,567 | ₩94,157 | ₩97,143 | +1.62% | 148.5만 |
|---|
| 2026.06.02 | ₩99,178 | ₩99,634 | ₩92,791 | ₩94,827 | -4.39% | 201만 |
|---|
| 2026.06.01 | ₩103,021 | ₩103,342 | ₩98,295 | ₩100,691 | -2.26% | 228.8만 |
|---|
| 2026.05.29 | ₩105,471 | ₩105,485 | ₩102,432 | ₩104,320 | -1.09% | 144.2만 |
|---|
| 2026.05.28 | ₩104,963 | ₩106,516 | ₩101,916 | ₩105,846 | +0.84% | 101.7만 |
|---|
| 2026.05.27 | ₩105,110 | ₩107,373 | ₩103,503 | ₩105,766 | +0.62% | 128.8만 |
|---|
| 2026.05.26 | ₩100,517 | ₩105,364 | ₩99,178 | ₩105,351 | +4.81% | 162.4만 |
|---|
| 2026.05.22 | ₩101,160 | ₩102,445 | ₩99,794 | ₩100,357 | -0.79% | 140.2만 |
|---|
| 2026.05.21 | ₩102,137 | ₩102,352 | ₩99,285 | ₩101,147 | -0.97% | 158만 |
|---|
| 2026.05.20 | ₩99,459 | ₩103,758 | ₩98,750 | ₩103,289 | +3.85% | 158.3만 |
|---|
| 2026.05.19 | ₩98,951 | ₩99,446 | ₩93,568 | ₩97,987 | -0.97% | 212.1만 |
|---|
| 2026.05.18 | ₩103,503 | ₩105,097 | ₩97,839 | ₩99,018 | -4.33% | 152.4만 |
|---|
| 2026.05.15 | ₩104,655 | ₩105,779 | ₩102,111 | ₩102,660 | -1.91% | 174.7만 |
|---|
| 2026.05.14 | ₩108,725 | ₩110,144 | ₩105,284 | ₩106,703 | -1.86% | 179.9만 |
|---|
| 2026.05.13 | ₩105,137 | ₩108,016 | ₩103,168 | ₩104,280 | -0.82% | 212.1만 |
|---|
| 2026.05.12 | ₩102,941 | ₩106,677 | ₩102,593 | ₩105,833 | +2.81% | 154.5만 |
|---|
| 2026.05.11 | ₩97,330 | ₩107,473 | ₩97,277 | ₩104,092 | +6.95% | 229만 |
|---|
| 2026.05.08 | ₩102,432 | ₩104,333 | ₩97,223 | ₩97,330 | -4.98% | 270만 |
|---|
| 2026.05.07 | ₩104,949 | ₩105,913 | ₩101,120 | ₩104,373 | -0.55% | 235.1만 |
|---|
| 2026.05.06 | ₩100,705 | ₩106,422 | ₩99,682 | ₩105,967 | +5.23% | 167.2만 |
|---|
| 2026.05.05 | ₩103,436 | ₩104,307 | ₩98,569 | ₩100,330 | -3.00% | 125.8만 |
|---|
| 2026.05.04 | ₩98,977 | ₩102,539 | ₩97,933 | ₩102,285 | +3.34% | 149.5만 |
|---|
| 2026.05.01 | ₩99,834 | ₩101,173 | ₩98,007 | ₩100,169 | +0.34% | 155.4만 |
|---|
| 2026.04.30 | ₩95,402 | ₩98,495 | ₩92,590 | ₩98,388 | +3.13% | 120.2만 |
|---|
| 2026.04.29 | ₩93,073 | ₩94,867 | ₩92,349 | ₩94,438 | +1.47% | 105.1만 |
|---|
| 2026.04.28 | ₩98,415 | ₩99,741 | ₩93,046 | ₩93,903 | -4.59% | 159.3만 |
|---|
| 2026.04.27 | ₩99,613 | ₩100,437 | ₩98,020 | ₩98,549 | -1.07% | 142만 |
|---|
| 2026.04.24 | ₩99,473 | ₩100,845 | ₩98,094 | ₩98,964 | -0.51% | 163.9만 |
|---|
| 2026.04.23 | ₩98,449 | ₩102,405 | ₩98,449 | ₩99,620 | +1.19% | 259.4만 |
|---|
| 2026.04.22 | ₩96,366 | ₩99,248 | ₩92,778 | ₩98,977 | +2.71% | 214.6만 |
|---|
| 2026.04.21 | ₩96,313 | ₩98,174 | ₩93,849 | ₩95,135 | -1.22% | 220.8만 |
|---|
| 2026.04.20 | ₩92,671 | ₩94,370 | ₩91,171 | ₩92,724 | +0.06% | 119.9만 |
|---|
| 2026.04.17 | ₩93,421 | ₩94,920 | ₩92,149 | ₩93,073 | -0.37% | 433.2만 |
|---|
| 2026.04.16 | ₩95,704 | ₩96,648 | ₩90,274 | ₩91,024 | -4.89% | 195.3만 |
|---|
| 2026.04.15 | ₩89,297 | ₩95,027 | ₩89,189 | ₩95,001 | +6.39% | 220.2만 |
|---|
| 2026.04.14 | ₩85,668 | ₩90,368 | ₩85,668 | ₩89,297 | +4.24% | 146.7만 |
|---|
| 2026.04.13 | ₩87,168 | ₩90,100 | ₩84,717 | ₩85,414 | -2.01% | 176.5만 |
|---|
| 2026.04.10 | ₩89,069 | ₩89,069 | ₩86,783 | ₩87,221 | -2.07% | 167.1만 |
|---|
| 2026.04.09 | ₩86,083 | ₩88,748 | ₩85,092 | ₩88,681 | +3.02% | 142.3만 |
|---|
| 2026.04.08 | ₩85,025 | ₩86,766 | ₩84,654 | ₩86,177 | +1.35% | 183.9만 |
|---|
| 2026.04.07 | ₩81,437 | ₩81,972 | ₩79,335 | ₩81,919 | +0.59% | 115.8만 |
|---|
| 2026.04.06 | ₩81,115 | ₩83,030 | ₩80,205 | ₩81,838 | +0.89% | 120.2만 |
|---|
| 2026.04.02 | ₩80,888 | ₩84,784 | ₩80,888 | ₩81,718 | +1.03% | 145.2만 |
|---|
| 2026.04.01 | ₩84,824 | ₩86,846 | ₩83,954 | ₩84,249 | -0.68% | 167.8만 |
|---|
| 2026.03.31 | ₩79,067 | ₩84,463 | ₩78,531 | ₩83,954 | +6.18% | 206만 |
|---|
| 2026.03.30 | ₩77,621 | ₩79,482 | ₩76,335 | ₩77,192 | -0.55% | 146.5만 |
|---|
| 2026.03.27 | ₩80,727 | ₩82,320 | ₩77,098 | ₩77,366 | -4.16% | 165.1만 |
|---|
| 2026.03.26 | ₩75,010 | ₩82,562 | ₩74,186 | ₩81,370 | +8.48% | 266.3만 |
|---|
| 2026.03.25 | ₩76,703 | ₩84,095 | ₩76,703 | ₩81,370 | +6.08% | 339만 |
|---|
| 2026.03.24 | ₩75,023 | ₩76,161 | ₩73,657 | ₩75,344 | +0.43% | 198.3만 |
|---|
| 2026.03.23 | ₩76,536 | ₩78,518 | ₩75,304 | ₩75,880 | -0.86% | 200.1만 |
|---|
| 2026.03.20 | ₩76,041 | ₩77,661 | ₩73,497 | ₩75,425 | -0.81% | 621.7만 |
|---|
| 2026.03.19 | ₩74,822 | ₩76,911 | ₩74,394 | ₩76,268 | +1.93% | 191만 |
|---|
| 2026.03.18 | ₩76,282 | ₩76,978 | ₩74,300 | ₩75,934 | -0.46% | 264.8만 |
|---|
| 2026.03.17 | ₩77,072 | ₩78,839 | ₩76,322 | ₩77,085 | +0.02% | 171.1만 |
|---|
| 2026.03.16 | ₩74,983 | ₩77,072 | ₩74,702 | ₩76,817 | +2.45% | 186.5만 |
|---|
| 2026.03.13 | ₩74,795 | ₩75,746 | ₩72,332 | ₩73,711 | -1.45% | 447.7만 |
|---|
| 2026.03.12 | ₩77,005 | ₩77,661 | ₩73,082 | ₩73,657 | -4.35% | 377만 |
|---|
| 2026.03.11 | ₩78,853 | ₩80,004 | ₩76,094 | ₩77,795 | -1.34% | 289.5만 |
|---|
| 2026.03.10 | ₩80,419 | ₩81,156 | ₩77,125 | ₩79,268 | -1.43% | 217.5만 |
|---|
| 2026.03.09 | ₩79,134 | ₩81,638 | ₩76,416 | ₩81,236 | +2.66% | 226.1만 |
|---|
| 2026.03.06 | ₩82,602 | ₩82,736 | ₩76,764 | ₩80,098 | -3.03% | 282만 |
|---|
| 2026.03.05 | ₩85,427 | ₩87,884 | ₩85,052 | ₩85,159 | -0.31% | 255.7만 |
|---|
| 2026.03.04 | ₩87,074 | ₩88,433 | ₩84,302 | ₩87,168 | +0.11% | 187.7만 |
|---|
| 2026.03.03 | ₩83,472 | ₩89,913 | ₩83,472 | ₩85,829 | +2.82% | 199만 |
|---|
| 2026.03.02 | ₩82,347 | ₩87,288 | ₩82,026 | ₩86,137 | +4.60% | 201만 |
|---|
| 2026.02.27 | ₩84,476 | ₩85,882 | ₩83,646 | ₩84,717 | +0.29% | 187.3만 |
|---|
| 2026.02.26 | ₩82,816 | ₩85,306 | ₩81,524 | ₩84,878 | +2.49% | 242.1만 |
|---|
| 2026.02.25 | ₩85,253 | ₩86,404 | ₩81,678 | ₩82,501 | -3.23% | 190.1만 |
|---|
| 2026.02.24 | ₩84,932 | ₩86,927 | ₩83,780 | ₩85,253 | +0.38% | 252.2만 |
|---|
| 2026.02.23 | ₩84,222 | ₩85,963 | ₩83,539 | ₩84,543 | +0.38% | 182.1만 |
|---|
| 2026.02.20 | ₩85,306 | ₩86,485 | ₩83,137 | ₩85,146 | -0.19% | 275만 |
|---|
| 2026.02.19 | ₩85,561 | ₩86,270 | ₩83,030 | ₩85,507 | -0.06% | 202.4만 |
|---|
| 2026.02.18 | ₩84,771 | ₩87,824 | ₩84,617 | ₩86,204 | +1.69% | 164.3만 |
|---|
| 2026.02.17 | ₩84,690 | ₩85,989 | ₩83,499 | ₩85,280 | +0.70% | 166.4만 |
|---|
| 2026.02.13 | ₩81,852 | ₩86,337 | ₩81,544 | ₩85,454 | +4.40% | 199.1만 |
|---|
| 2026.02.12 | ₩82,655 | ₩84,530 | ₩81,905 | ₩83,526 | +1.05% | 241.3만 |
|---|
| 2026.02.11 | ₩86,525 | ₩87,034 | ₩80,794 | ₩82,414 | -4.75% | 410.4만 |
|---|
| 2026.02.10 | ₩83,927 | ₩85,695 | ₩82,963 | ₩84,249 | +0.38% | 229.5만 |
|---|
| 2026.02.09 | ₩86,592 | ₩87,157 | ₩82,280 | ₩83,874 | -3.14% | 583.8만 |
|---|
| 2026.02.06 | ₩87,703 | ₩91,640 | ₩84,972 | ₩86,391 | -1.50% | 2409만 |
|---|
| 2026.02.05 | ₩89,712 | ₩93,078 | ₩85,614 | ₩86,552 | -3.52% | 324.6만 |
|---|
| 2026.02.04 | ₩95,248 | ₩96,206 | ₩88,975 | ₩91,131 | -4.32% | 217.8만 |
|---|
| 2026.02.03 | ₩99,285 | ₩101,910 | ₩93,729 | ₩96,594 | -2.71% | 234.8만 |
|---|
| 2026.02.02 | ₩91,734 | ₩98,335 | ₩89,591 | ₩97,746 | +6.55% | 216.9만 |
|---|
| 2026.01.30 | ₩93,929 | ₩96,407 | ₩90,830 | ₩92,831 | -1.17% | 375.7만 |
|---|
| 2026.01.29 | ₩87,810 | ₩93,528 | ₩87,636 | ₩92,550 | +5.40% | 201.3만 |
|---|
| 2026.01.28 | ₩89,591 | ₩90,421 | ₩87,670 | ₩87,810 | -1.99% | 206.1만 |
|---|
| 2026.01.27 | ₩89,243 | ₩92,122 | ₩88,761 | ₩89,591 | +0.39% | 123만 |
|---|
| 2026.01.26 | ₩89,042 | ₩90,636 | ₩87,904 | ₩89,471 | +0.48% | 162만 |
|---|
| 2026.01.23 | ₩92,724 | ₩95,282 | ₩89,511 | ₩89,779 | -3.18% | 193만 |
|---|
| 2026.01.22 | ₩92,323 | ₩95,255 | ₩91,278 | ₩93,180 | +0.93% | 267.3만 |
|---|
| 2026.01.21 | ₩88,051 | ₩92,390 | ₩87,342 | ₩90,515 | +2.80% | 154.8만 |
|---|
| 2026.01.20 | ₩83,017 | ₩87,476 | ₩82,548 | ₩87,409 | +5.29% | 141.5만 |
|---|
| 2026.01.16 | ₩88,975 | ₩89,353 | ₩85,280 | ₩85,480 | -3.93% | 156.8만 |
|---|
| 2026.01.15 | ₩88,547 | ₩91,372 | ₩88,184 | ₩88,707 | +0.18% | 153.8만 |
|---|
| 2026.01.14 | ₩87,368 | ₩88,426 | ₩86,659 | ₩88,252 | +1.01% | 185.3만 |
|---|
| 2026.01.13 | ₩88,507 | ₩91,640 | ₩87,663 | ₩87,763 | -0.84% | 258.6만 |
|---|
| 2026.01.12 | ₩86,458 | ₩89,297 | ₩84,798 | ₩88,279 | +2.11% | 252.6만 |
|---|
| 2026.01.09 | ₩87,703 | ₩89,752 | ₩84,958 | ₩86,445 | -1.44% | 235.1만 |
|---|
| 2026.01.08 | ₩90,140 | ₩92,952 | ₩86,431 | ₩87,034 | -3.45% | 695.8만 |
|---|
| 2026.01.07 | ₩88,547 | ₩90,180 | ₩84,356 | ₩87,958 | -0.67% | 716.3만 |
|---|
| 2026.01.06 | ₩96,494 | ₩102,780 | ₩92,537 | ₩94,813 | -1.74% | 816.5만 |
|---|
| 2026.01.05 | ₩91,372 | ₩91,446 | ₩81,169 | ₩85,534 | -6.39% | 269.4만 |
|---|
| 2026.01.02 | ₩88,774 | ₩91,379 | ₩87,034 | ₩90,769 | +2.25% | 116.1만 |
|---|
| 2025.12.31 | ₩89,049 | ₩90,053 | ₩88,373 | ₩88,895 | -0.17% | 106.6만 |
|---|
| 2025.12.30 | ₩93,273 | ₩93,273 | ₩88,292 | ₩90,046 | -3.46% | 133.5만 |
|---|
| 2025.12.29 | ₩92,912 | ₩93,314 | ₩91,051 | ₩93,220 | +0.33% | 89.7만 |
|---|
| 2025.12.26 | ₩93,729 | ₩94,482 | ₩92,390 | ₩93,943 | +0.23% | 80.7만 |
|---|
| 2025.12.24 | ₩91,680 | ₩95,465 | ₩91,051 | ₩93,876 | +2.40% | 67.8만 |
|---|
| 2025.12.23 | ₩92,416 | ₩94,385 | ₩91,693 | ₩93,501 | +1.17% | 115.8만 |
|---|
| 2025.12.22 | ₩91,144 | ₩93,019 | ₩90,515 | ₩92,390 | +1.37% | 101.8만 |
|---|
| 2025.12.19 | ₩89,069 | ₩92,390 | ₩87,971 | ₩91,265 | +2.47% | 518.5만 |
|---|
| 2025.12.18 | ₩87,837 | ₩90,113 | ₩85,989 | ₩89,002 | +1.33% | 199.4만 |
|---|
| 2025.12.17 | ₩88,239 | ₩90,113 | ₩84,369 | ₩86,766 | -1.67% | 221.5만 |
|---|
| 2025.12.16 | ₩91,118 | ₩91,251 | ₩79,683 | ₩86,578 | -4.98% | 377.6만 |
|---|
| 2025.12.15 | ₩93,073 | ₩94,411 | ₩91,285 | ₩91,653 | -1.52% | 187.4만 |
|---|
| 2025.12.12 | ₩94,827 | ₩95,068 | ₩91,064 | ₩93,849 | -1.03% | 155.5만 |
|---|
| 2025.12.11 | ₩92,202 | ₩96,889 | ₩91,302 | ₩94,827 | +2.85% | 282.9만 |
|---|
| 2025.12.10 | ₩91,171 | ₩94,398 | ₩88,279 | ₩92,216 | +1.15% | 429.4만 |
|---|
| 2025.12.09 | ₩87,958 | ₩93,715 | ₩87,647 | ₩92,162 | +4.78% | 571.4만 |
|---|
| 2025.12.08 | ₩89,832 | ₩95,737 | ₩87,569 | ₩91,854 | +2.25% | 507.1만 |
|---|
| 2025.12.05 | ₩84,289 | ₩86,067 | ₩80,727 | ₩82,267 | -2.40% | 358.8만 |
|---|
| 2025.12.04 | ₩86,230 | ₩89,899 | ₩85,949 | ₩86,578 | +0.40% | 306만 |
|---|
| 2025.12.03 | ₩78,504 | ₩88,681 | ₩78,504 | ₩87,134 | +10.99% | 444.2만 |
|---|
| 2025.12.02 | ₩74,862 | ₩79,361 | ₩74,648 | ₩77,594 | +3.65% | 286.7만 |
|---|
| 2025.12.01 | ₩70,122 | ₩76,683 | ₩69,935 | ₩75,318 | +7.41% | 332.4만 |
|---|
| 2025.11.28 | ₩75,505 | ₩75,880 | ₩69,734 | ₩70,564 | -6.54% | 254.1만 |
|---|
| 2025.11.26 | ₩63,454 | ₩79,201 | ₩60,375 | ₩77,273 | +21.78% | 706.7만 |
|---|
| 2025.11.25 | ₩59,263 | ₩62,825 | ₩58,540 | ₩62,651 | +5.72% | 295.1만 |
|---|
| 2025.11.24 | ₩55,032 | ₩60,053 | ₩54,135 | ₩59,263 | +7.69% | 400.7만 |
|---|
| 2025.11.21 | ₩50,895 | ₩54,336 | ₩50,118 | ₩54,162 | +6.42% | 350.7만 |
|---|
| 2025.11.20 | ₩52,903 | ₩53,452 | ₩49,623 | ₩51,002 | -3.59% | 383.3만 |
|---|
| 2025.11.19 | ₩54,979 | ₩55,280 | ₩52,080 | ₩52,180 | -5.09% | 288.2만 |
|---|
| 2025.11.18 | ₩53,291 | ₩58,359 | ₩52,622 | ₩54,189 | +1.68% | 296.1만 |
|---|
| 2025.11.17 | ₩55,273 | ₩55,675 | ₩53,224 | ₩53,760 | -2.74% | 161.3만 |
|---|
| 2025.11.14 | ₩53,358 | ₩55,949 | ₩52,662 | ₩55,246 | +3.54% | 162.1만 |
|---|
| 2025.11.13 | ₩54,523 | ₩55,568 | ₩53,840 | ₩55,086 | +1.03% | 153.7만 |
|---|
| 2025.11.12 | ₩56,184 | ₩57,837 | ₩55,086 | ₩55,461 | -1.29% | 198.8만 |
|---|
| 2025.11.11 | ₩52,823 | ₩55,594 | ₩52,126 | ₩55,568 | +5.20% | 117.1만 |
|---|
| 2025.11.10 | ₩54,697 | ₩56,237 | ₩53,251 | ₩53,358 | -2.45% | 187.8만 |
|---|
| 2025.11.07 | ₩52,528 | ₩52,675 | ₩50,011 | ₩52,528 | 0.00% | 130.8만 |
|---|
| 2025.11.06 | ₩53,921 | ₩54,818 | ₩52,890 | ₩53,024 | -1.66% | 162.1만 |
|---|
| 2025.11.05 | ₩50,386 | ₩54,296 | ₩50,292 | ₩53,974 | +7.12% | 142.7만 |
|---|
| 2025.11.04 | ₩51,685 | ₩52,635 | ₩50,573 | ₩50,680 | -1.94% | 198.7만 |
|---|
| 2025.11.03 | ₩56,224 | ₩57,844 | ₩52,591 | ₩53,037 | -5.67% | 194.2만 |
|---|
| 2025.10.31 | ₩56,666 | ₩58,500 | ₩55,313 | ₩56,759 | +0.17% | 171.6만 |
|---|
| 2025.10.30 | ₩53,452 | ₩58,018 | ₩53,156 | ₩56,652 | +5.99% | 230.1만 |
|---|
| 2025.10.29 | ₩52,568 | ₩54,563 | ₩51,752 | ₩53,948 | +2.62% | 156만 |
|---|
| 2025.10.28 | ₩52,528 | ₩54,202 | ₩52,006 | ₩52,957 | +0.82% | 124.4만 |
|---|
| 2025.10.27 | ₩52,354 | ₩53,693 | ₩51,725 | ₩52,863 | +0.97% | 173.1만 |
|---|
| 2025.10.24 | ₩50,828 | ₩51,336 | ₩49,382 | ₩50,881 | +0.11% | 147.1만 |
|---|
| 2025.10.23 | ₩50,386 | ₩51,189 | ₩49,181 | ₩50,011 | -0.74% | 125.8만 |
|---|
| 2025.10.22 | ₩51,885 | ₩52,341 | ₩49,408 | ₩50,386 | -2.89% | 158.7만 |
|---|
| 2025.10.21 | ₩51,484 | ₩52,970 | ₩50,908 | ₩50,921 | -1.09% | 196.9만 |
|---|
| 2025.10.20 | ₩50,439 | ₩51,631 | ₩49,415 | ₩51,511 | +2.12% | 163.2만 |
|---|
| 2025.10.17 | ₩51,149 | ₩52,702 | ₩48,966 | ₩49,288 | -3.64% | 187.8만 |
|---|
| 2025.10.16 | ₩51,216 | ₩53,946 | ₩51,136 | ₩52,180 | +1.88% | 259.5만 |
|---|
| 2025.10.15 | ₩48,766 | ₩51,725 | ₩48,227 | ₩51,136 | +4.86% | 157.6만 |
|---|
| 2025.10.14 | ₩47,226 | ₩48,746 | ₩46,342 | ₩48,150 | +1.96% | 122.3만 |
|---|
| 2025.10.13 | ₩47,761 | ₩49,636 | ₩47,534 | ₩48,538 | +1.63% | 155.8만 |
|---|
| 2025.10.10 | ₩48,203 | ₩48,337 | ₩46,744 | ₩47,413 | -1.64% | 183만 |
|---|