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 | ₩81,187 | ₩84,223 | ₩80,813 | ₩83,902 | +3.34% | 276.6만 |
| 2026.10.08 | ₩80,947 | ₩81,736 | ₩79,162 | ₩81,214 | +0.33% | 178.5만 |
| 2026.10.07 | ₩82,404 | ₩83,902 | ₩81,268 | ₩82,204 | -0.24% | 181.9만 |
| 2026.10.06 | ₩84,049 | ₩84,483 | ₩80,974 | ₩82,284 | -2.10% | 167.6만 |
| 2026.10.05 | ₩86,589 | ₩86,589 | ₩83,193 | ₩83,367 | -3.72% | 224.9만 |
| 2026.10.02 | ₩87,672 | ₩88,461 | ₩85,560 | ₩85,827 | -2.10% | 148.8만 |
| 2026.10.01 | ₩86,910 | ₩87,920 | ₩86,242 | ₩86,629 | -0.32% | 152.2만 |
| 2026.09.30 | ₩89,317 | ₩89,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,512 |
| -2.02% |
| 174.3만 |
| 2026.09.29 | ₩87,525 | ₩89,357 | ₩86,335 | ₩88,582 | +1.21% | 287만 |
|---|
| 2026.09.28 | ₩86,910 | ₩88,398 | ₩85,560 | ₩87,525 | +0.71% | 159만 |
|---|
| 2026.09.25 | ₩88,916 | ₩90,170 | ₩87,445 | ₩88,140 | -0.87% | 161.6만 |
|---|
| 2026.09.24 | ₩89,584 | ₩90,186 | ₩87,525 | ₩88,341 | -1.39% | 162.6만 |
|---|
| 2026.09.23 | ₩96,477 | ₩96,925 | ₩88,608 | ₩89,531 | -7.20% | 255.5만 |
|---|
| 2026.09.22 | ₩92,058 | ₩96,758 | ₩91,028 | ₩96,083 | +4.37% | 311.6만 |
|---|
| 2026.09.21 | ₩90,193 | ₩92,606 | ₩88,328 | ₩91,978 | +1.98% | 234.7만 |
|---|
| 2026.09.18 | ₩90,694 | ₩90,988 | ₩88,729 | ₩88,889 | -1.99% | 401.6만 |
|---|
| 2026.09.17 | ₩92,138 | ₩92,138 | ₩89,578 | ₩90,574 | -1.70% | 321만 |
|---|
| 2026.09.16 | ₩94,144 | ₩96,173 | ₩86,242 | ₩87,966 | -6.56% | 511.2만 |
|---|
| 2026.09.15 | ₩110,831 | ₩111,713 | ₩94,405 | ₩94,491 | -14.74% | 437만 |
|---|
| 2026.09.14 | ₩110,951 | ₩111,339 | ₩106,873 | ₩107,862 | -2.78% | 132.9만 |
|---|
| 2026.09.11 | ₩111,980 | ₩114,962 | ₩110,115 | ₩110,777 | -1.07% | 133.6만 |
|---|
| 2026.09.10 | ₩109,079 | ₩111,486 | ₩107,408 | ₩110,657 | +1.45% | 102만 |
|---|
| 2026.09.09 | ₩113,184 | ₩116,593 | ₩109,854 | ₩110,483 | -2.39% | 366.8만 |
|---|
| 2026.09.08 | ₩112,609 | ₩116,272 | ₩111,700 | ₩113,799 | +1.06% | 156.8만 |
|---|
| 2026.09.04 | ₩114,815 | ₩116,272 | ₩112,587 | ₩115,443 | +0.55% | 75.8만 |
|---|
| 2026.09.03 | ₩113,892 | ₩116,045 | ₩111,593 | ₩115,644 | +1.54% | 137.1만 |
|---|
| 2026.09.02 | ₩110,804 | ₩114,280 | ₩109,754 | ₩114,147 | +3.02% | 152.5만 |
|---|
| 2026.09.01 | ₩108,491 | ₩111,339 | ₩107,983 | ₩110,630 | +1.97% | 133.1만 |
|---|
| 2026.08.31 | ₩111,151 | ₩111,987 | ₩107,969 | ₩110,162 | -0.89% | 159.6만 |
|---|
| 2026.08.28 | ₩117,650 | ₩117,991 | ₩112,575 | ₩113,531 | -3.50% | 128.2만 |
|---|
| 2026.08.27 | ₩119,789 | ₩119,789 | ₩117,743 | ₩118,452 | -1.12% | 85.8만 |
|---|
| 2026.08.26 | ₩118,265 | ₩120,103 | ₩116,059 | ₩119,161 | +0.76% | 86만 |
|---|
| 2026.08.25 | ₩117,663 | ₩120,619 | ₩116,326 | ₩118,840 | +1.00% | 98.3만 |
|---|
| 2026.08.24 | ₩116,018 | ₩116,339 | ₩114,320 | ₩115,965 | -0.05% | 110.4만 |
|---|
| 2026.08.21 | ₩117,529 | ₩118,278 | ₩114,909 | ₩116,473 | -0.90% | 109만 |
|---|
| 2026.08.20 | ₩117,971 | ₩118,265 | ₩114,855 | ₩116,954 | -0.86% | 89.7만 |
|---|
| 2026.08.19 | ₩119,682 | ₩120,337 | ₩117,101 | ₩119,548 | -0.11% | 136.3만 |
|---|
| 2026.08.18 | ₩117,289 | ₩118,131 | ₩114,962 | ₩117,529 | +0.21% | 97.5만 |
|---|
| 2026.08.17 | ₩115,577 | ₩118,920 | ₩115,337 | ₩118,599 | +2.61% | 93만 |
|---|
| 2026.08.14 | ₩113,318 | ₩116,553 | ₩112,021 | ₩115,845 | +2.23% | 81.8만 |
|---|
| 2026.08.13 | ₩117,128 | ₩117,737 | ₩113,331 | ₩114,441 | -2.29% | 110.2만 |
|---|
| 2026.08.12 | ₩119,120 | ₩121,153 | ₩116,540 | ₩116,660 | -2.07% | 112만 |
|---|
| 2026.08.11 | ₩118,920 | ₩121,634 | ₩118,265 | ₩119,321 | +0.34% | 104.3만 |
|---|
| 2026.08.10 | ₩117,075 | ₩118,840 | ₩115,657 | ₩118,104 | +0.88% | 85.4만 |
|---|
| 2026.08.07 | ₩117,663 | ₩118,559 | ₩115,628 | ₩117,195 | -0.40% | 94.8만 |
|---|
| 2026.08.06 | ₩115,631 | ₩117,416 | ₩113,906 | ₩114,762 | -0.75% | 105.1만 |
|---|
| 2026.08.05 | ₩116,981 | ₩121,420 | ₩114,955 | ₩116,206 | -0.66% | 170.3만 |
|---|
| 2026.08.04 | ₩116,326 | ₩119,896 | ₩115,423 | ₩119,789 | +2.98% | 203.1만 |
|---|
| 2026.08.03 | ₩113,404 | ₩115,002 | ₩109,119 | ₩115,002 | +1.41% | 126.9만 |
|---|
| 2026.07.31 | ₩116,232 | ₩116,460 | ₩113,023 | ₩113,184 | -2.62% | 165.7만 |
|---|
| 2026.07.30 | ₩117,142 | ₩117,877 | ₩113,906 | ₩116,754 | -0.33% | 136.7만 |
|---|
| 2026.07.29 | ₩114,401 | ₩117,516 | ₩112,769 | ₩115,283 | +0.77% | 180.8만 |
|---|
| 2026.07.28 | ₩115,403 | ₩115,845 | ₩110,670 | ₩114,695 | -0.61% | 169.5만 |
|---|
| 2026.07.27 | ₩114,681 | ₩117,569 | ₩113,933 | ₩114,360 | -0.28% | 244.4만 |
|---|
| 2026.07.24 | ₩116,112 | ₩116,995 | ₩113,732 | ₩114,454 | -1.43% | 182.5만 |
|---|
| 2026.07.23 | ₩118,626 | ₩119,201 | ₩115,337 | ₩116,032 | -2.19% | 248만 |
|---|
| 2026.07.22 | ₩114,267 | ₩127,678 | ₩112,769 | ₩118,599 | +3.79% | 699.1만 |
|---|
| 2026.07.21 | ₩97,353 | ₩99,880 | ₩97,099 | ₩99,639 | +2.35% | 161.3만 |
|---|
| 2026.07.20 | ₩99,412 | ₩100,361 | ₩94,933 | ₩95,802 | -3.63% | 241.1만 |
|---|
| 2026.07.17 | ₩94,826 | ₩100,014 | ₩93,609 | ₩99,345 | +4.77% | 377.5만 |
|---|
| 2026.07.16 | ₩94,826 | ₩97,607 | ₩93,529 | ₩95,434 | +0.64% | 257.9만 |
|---|
| 2026.07.15 | ₩96,149 | ₩97,166 | ₩93,435 | ₩96,029 | -0.13% | 186.4만 |
|---|
| 2026.07.14 | ₩99,505 | ₩100,716 | ₩96,016 | ₩96,149 | -3.37% | 163.6만 |
|---|
| 2026.07.13 | ₩100,040 | ₩100,134 | ₩97,152 | ₩99,091 | -0.95% | 248.2만 |
|---|
| 2026.07.10 | ₩112,957 | ₩112,957 | ₩101,859 | ₩102,153 | -9.56% | 295.3만 |
|---|
| 2026.07.09 | ₩115,149 | ₩117,302 | ₩111,381 | ₩112,315 | -2.46% | 143.8만 |
|---|
| 2026.07.08 | ₩114,815 | ₩116,143 | ₩112,569 | ₩114,641 | -0.15% | 166만 |
|---|
| 2026.07.07 | ₩116,694 | ₩117,088 | ₩112,034 | ₩116,286 | -0.35% | 191.5만 |
|---|
| 2026.07.06 | ₩113,104 | ₩117,436 | ₩111,151 | ₩115,724 | +2.32% | 244.6만 |
|---|
| 2026.07.02 | ₩108,491 | ₩112,301 | ₩106,853 | ₩112,301 | +3.51% | 170.2만 |
|---|
| 2026.07.01 | ₩110,015 | ₩110,155 | ₩105,375 | ₩107,555 | -2.24% | 197.6만 |
|---|
| 2026.06.30 | ₩107,662 | ₩112,388 | ₩105,449 | ₩108,985 | +1.23% | 271.5만 |
|---|
| 2026.06.29 | ₩106,686 | ₩107,755 | ₩104,520 | ₩107,635 | +0.89% | 165.7만 |
|---|
| 2026.06.26 | ₩105,549 | ₩110,035 | ₩103,557 | ₩105,482 | -0.06% | 1892만 |
|---|
| 2026.06.25 | ₩106,498 | ₩111,539 | ₩104,366 | ₩105,990 | -0.48% | 243만 |
|---|
| 2026.06.24 | ₩107,929 | ₩110,764 | ₩106,044 | ₩106,712 | -1.13% | 204.8만 |
|---|
| 2026.06.23 | ₩106,966 | ₩110,349 | ₩106,545 | ₩106,833 | -0.12% | 139.4만 |
|---|
| 2026.06.22 | ₩110,978 | ₩112,312 | ₩109,213 | ₩109,641 | -1.20% | 151.1만 |
|---|
| 2026.06.18 | ₩110,403 | ₩113,049 | ₩106,699 | ₩109,400 | -0.91% | 386.3만 |
|---|
| 2026.06.17 | ₩102,353 | ₩110,282 | ₩101,524 | ₩108,357 | +5.87% | 310만 |
|---|
| 2026.06.16 | ₩103,704 | ₩104,413 | ₩100,000 | ₩102,353 | -1.30% | 91.7만 |
|---|
| 2026.06.15 | ₩99,679 | ₩103,597 | ₩99,592 | ₩103,156 | +3.49% | 111.6만 |
|---|
| 2026.06.12 | ₩99,653 | ₩100,883 | ₩97,988 | ₩99,639 | -0.01% | 118.2만 |
|---|
| 2026.06.11 | ₩96,203 | ₩100,548 | ₩94,552 | ₩99,492 | +3.42% | 134.9만 |
|---|
| 2026.06.10 | ₩98,048 | ₩100,107 | ₩92,940 | ₩94,572 | -3.55% | 154.6만 |
|---|
| 2026.06.09 | ₩100,281 | ₩101,885 | ₩93,208 | ₩98,048 | -2.23% | 141.5만 |
|---|
| 2026.06.08 | ₩97,874 | ₩99,439 | ₩96,778 | ₩98,757 | +0.90% | 120.5만 |
|---|
| 2026.06.05 | ₩99,559 | ₩100,856 | ₩96,390 | ₩97,727 | -1.84% | 122.8만 |
|---|
| 2026.06.04 | ₩98,209 | ₩101,471 | ₩96,283 | ₩100,495 | +2.33% | 113만 |
|---|
| 2026.06.03 | ₩95,454 | ₩99,425 | ₩94,023 | ₩97,005 | +1.62% | 148.5만 |
|---|
| 2026.06.02 | ₩99,038 | ₩99,492 | ₩92,660 | ₩94,692 | -4.39% | 201만 |
|---|
| 2026.06.01 | ₩102,875 | ₩103,196 | ₩98,155 | ₩100,548 | -2.26% | 228.8만 |
|---|
| 2026.05.29 | ₩105,322 | ₩105,335 | ₩102,287 | ₩104,172 | -1.09% | 144.2만 |
|---|
| 2026.05.28 | ₩104,814 | ₩106,365 | ₩101,772 | ₩105,696 | +0.84% | 101.7만 |
|---|
| 2026.05.27 | ₩104,961 | ₩107,220 | ₩103,356 | ₩105,616 | +0.62% | 128.8만 |
|---|
| 2026.05.26 | ₩100,375 | ₩105,215 | ₩99,038 | ₩105,201 | +4.81% | 162.4만 |
|---|
| 2026.05.22 | ₩101,016 | ₩102,300 | ₩99,653 | ₩100,214 | -0.79% | 140.2만 |
|---|
| 2026.05.21 | ₩101,992 | ₩102,206 | ₩99,144 | ₩101,003 | -0.97% | 158만 |
|---|
| 2026.05.20 | ₩99,318 | ₩103,610 | ₩98,610 | ₩103,142 | +3.85% | 158.3만 |
|---|
| 2026.05.19 | ₩98,810 | ₩99,305 | ₩93,435 | ₩97,848 | -0.97% | 212.1만 |
|---|
| 2026.05.18 | ₩103,356 | ₩104,947 | ₩97,700 | ₩98,877 | -4.33% | 152.4만 |
|---|
| 2026.05.15 | ₩104,506 | ₩105,629 | ₩101,966 | ₩102,514 | -1.91% | 174.7만 |
|---|
| 2026.05.14 | ₩108,571 | ₩109,988 | ₩105,135 | ₩106,552 | -1.86% | 179.9만 |
|---|
| 2026.05.13 | ₩104,988 | ₩107,862 | ₩103,022 | ₩104,132 | -0.82% | 212.1만 |
|---|
| 2026.05.12 | ₩102,795 | ₩106,525 | ₩102,447 | ₩105,683 | +2.81% | 154.5만 |
|---|
| 2026.05.11 | ₩97,192 | ₩107,321 | ₩97,139 | ₩103,945 | +6.95% | 229만 |
|---|
| 2026.05.08 | ₩102,287 | ₩104,185 | ₩97,085 | ₩97,192 | -4.98% | 270만 |
|---|
| 2026.05.07 | ₩104,800 | ₩105,763 | ₩100,976 | ₩104,225 | -0.55% | 235.1만 |
|---|
| 2026.05.06 | ₩100,562 | ₩106,271 | ₩99,540 | ₩105,817 | +5.23% | 167.2만 |
|---|
| 2026.05.05 | ₩103,289 | ₩104,159 | ₩98,429 | ₩100,187 | -3.00% | 125.8만 |
|---|
| 2026.05.04 | ₩98,837 | ₩102,394 | ₩97,794 | ₩102,140 | +3.34% | 149.5만 |
|---|
| 2026.05.01 | ₩99,693 | ₩101,030 | ₩97,868 | ₩100,027 | +0.34% | 155.4만 |
|---|
| 2026.04.30 | ₩95,267 | ₩98,356 | ₩92,459 | ₩98,249 | +3.13% | 120.2만 |
|---|
| 2026.04.29 | ₩92,940 | ₩94,732 | ₩92,218 | ₩94,304 | +1.47% | 105.1만 |
|---|
| 2026.04.28 | ₩98,275 | ₩99,599 | ₩92,914 | ₩93,769 | -4.59% | 159.3만 |
|---|
| 2026.04.27 | ₩99,472 | ₩100,294 | ₩97,881 | ₩98,409 | -1.07% | 142만 |
|---|
| 2026.04.24 | ₩99,332 | ₩100,702 | ₩97,954 | ₩98,824 | -0.51% | 163.9만 |
|---|
| 2026.04.23 | ₩98,309 | ₩102,260 | ₩98,309 | ₩99,479 | +1.19% | 259.4만 |
|---|
| 2026.04.22 | ₩96,230 | ₩99,107 | ₩92,646 | ₩98,837 | +2.71% | 214.6만 |
|---|
| 2026.04.21 | ₩96,176 | ₩98,035 | ₩93,716 | ₩95,000 | -1.22% | 220.8만 |
|---|
| 2026.04.20 | ₩92,539 | ₩94,236 | ₩91,042 | ₩92,593 | +0.06% | 119.9만 |
|---|
| 2026.04.17 | ₩93,288 | ₩94,786 | ₩92,018 | ₩92,940 | -0.37% | 433.2만 |
|---|
| 2026.04.16 | ₩95,568 | ₩96,510 | ₩90,146 | ₩90,895 | -4.89% | 195.3만 |
|---|
| 2026.04.15 | ₩89,170 | ₩94,893 | ₩89,063 | ₩94,866 | +6.39% | 220.2만 |
|---|
| 2026.04.14 | ₩85,546 | ₩90,240 | ₩85,546 | ₩89,170 | +4.24% | 146.7만 |
|---|
| 2026.04.13 | ₩87,044 | ₩89,972 | ₩84,597 | ₩85,292 | -2.01% | 176.5만 |
|---|
| 2026.04.10 | ₩88,943 | ₩88,943 | ₩86,660 | ₩87,097 | -2.07% | 167.1만 |
|---|
| 2026.04.09 | ₩85,961 | ₩88,622 | ₩84,971 | ₩88,555 | +3.02% | 142.3만 |
|---|
| 2026.04.08 | ₩84,905 | ₩86,643 | ₩84,534 | ₩86,054 | +1.35% | 183.9만 |
|---|
| 2026.04.07 | ₩81,321 | ₩81,856 | ₩79,222 | ₩81,803 | +0.59% | 115.8만 |
|---|
| 2026.04.06 | ₩81,000 | ₩82,912 | ₩80,091 | ₩81,722 | +0.89% | 120.2만 |
|---|
| 2026.04.02 | ₩80,773 | ₩84,664 | ₩80,773 | ₩81,602 | +1.03% | 145.2만 |
|---|
| 2026.04.01 | ₩84,704 | ₩86,723 | ₩83,835 | ₩84,129 | -0.68% | 167.8만 |
|---|
| 2026.03.31 | ₩78,955 | ₩84,343 | ₩78,420 | ₩83,835 | +6.18% | 206만 |
|---|
| 2026.03.30 | ₩77,511 | ₩79,369 | ₩76,227 | ₩77,083 | -0.55% | 146.5만 |
|---|
| 2026.03.27 | ₩80,613 | ₩82,204 | ₩76,989 | ₩77,256 | -4.16% | 165.1만 |
|---|
| 2026.03.26 | ₩74,903 | ₩82,444 | ₩74,081 | ₩81,254 | +8.48% | 266.3만 |
|---|
| 2026.03.25 | ₩76,595 | ₩83,975 | ₩76,595 | ₩81,254 | +6.08% | 339만 |
|---|
| 2026.03.24 | ₩74,917 | ₩76,053 | ₩73,553 | ₩75,237 | +0.43% | 198.3만 |
|---|
| 2026.03.23 | ₩76,427 | ₩78,406 | ₩75,197 | ₩75,772 | -0.86% | 200.1만 |
|---|
| 2026.03.20 | ₩75,933 | ₩77,551 | ₩73,392 | ₩75,318 | -0.81% | 621.7만 |
|---|
| 2026.03.19 | ₩74,716 | ₩76,802 | ₩74,288 | ₩76,160 | +1.93% | 191만 |
|---|
| 2026.03.18 | ₩76,173 | ₩76,869 | ₩74,195 | ₩75,826 | -0.46% | 264.8만 |
|---|
| 2026.03.17 | ₩76,962 | ₩78,727 | ₩76,214 | ₩76,976 | +0.02% | 171.1만 |
|---|
| 2026.03.16 | ₩74,876 | ₩76,962 | ₩74,596 | ₩76,708 | +2.45% | 186.5만 |
|---|
| 2026.03.13 | ₩74,689 | ₩75,639 | ₩72,229 | ₩73,606 | -1.45% | 447.7만 |
|---|
| 2026.03.12 | ₩76,895 | ₩77,551 | ₩72,978 | ₩73,553 | -4.35% | 377만 |
|---|
| 2026.03.11 | ₩78,741 | ₩79,891 | ₩75,986 | ₩77,684 | -1.34% | 289.5만 |
|---|
| 2026.03.10 | ₩80,305 | ₩81,040 | ₩77,016 | ₩79,155 | -1.43% | 217.5만 |
|---|
| 2026.03.09 | ₩79,021 | ₩81,522 | ₩76,307 | ₩81,121 | +2.66% | 226.1만 |
|---|
| 2026.03.06 | ₩82,484 | ₩82,618 | ₩76,655 | ₩79,984 | -3.03% | 282만 |
|---|
| 2026.03.05 | ₩85,306 | ₩87,759 | ₩84,931 | ₩85,038 | -0.31% | 255.7만 |
|---|
| 2026.03.04 | ₩86,950 | ₩88,307 | ₩84,183 | ₩87,044 | +0.11% | 187.7만 |
|---|
| 2026.03.03 | ₩83,354 | ₩89,785 | ₩83,354 | ₩85,707 | +2.82% | 199만 |
|---|
| 2026.03.02 | ₩82,230 | ₩87,164 | ₩81,910 | ₩86,014 | +4.60% | 201만 |
|---|
| 2026.02.27 | ₩84,356 | ₩85,760 | ₩83,527 | ₩84,597 | +0.29% | 187.3만 |
|---|
| 2026.02.26 | ₩82,698 | ₩85,185 | ₩81,408 | ₩84,758 | +2.49% | 242.1만 |
|---|
| 2026.02.25 | ₩85,132 | ₩86,282 | ₩81,562 | ₩82,384 | -3.23% | 190.1만 |
|---|
| 2026.02.24 | ₩84,811 | ₩86,803 | ₩83,661 | ₩85,132 | +0.38% | 252.2만 |
|---|
| 2026.02.23 | ₩84,102 | ₩85,841 | ₩83,420 | ₩84,423 | +0.38% | 182.1만 |
|---|
| 2026.02.20 | ₩85,185 | ₩86,362 | ₩83,019 | ₩85,025 | -0.19% | 275만 |
|---|
| 2026.02.19 | ₩85,439 | ₩86,148 | ₩82,912 | ₩85,386 | -0.06% | 202.4만 |
|---|
| 2026.02.18 | ₩84,651 | ₩87,699 | ₩84,497 | ₩86,081 | +1.69% | 164.3만 |
|---|
| 2026.02.17 | ₩84,570 | ₩85,867 | ₩83,380 | ₩85,159 | +0.70% | 166.4만 |
|---|
| 2026.02.13 | ₩81,736 | ₩86,215 | ₩81,428 | ₩85,332 | +4.40% | 199.1만 |
|---|
| 2026.02.12 | ₩82,538 | ₩84,410 | ₩81,789 | ₩83,407 | +1.05% | 241.3만 |
|---|
| 2026.02.11 | ₩86,402 | ₩86,910 | ₩80,679 | ₩82,297 | -4.75% | 410.4만 |
|---|
| 2026.02.10 | ₩83,808 | ₩85,573 | ₩82,845 | ₩84,129 | +0.38% | 229.5만 |
|---|
| 2026.02.09 | ₩86,469 | ₩87,033 | ₩82,164 | ₩83,755 | -3.14% | 583.8만 |
|---|
| 2026.02.06 | ₩87,579 | ₩91,510 | ₩84,851 | ₩86,268 | -1.50% | 2409만 |
|---|
| 2026.02.05 | ₩89,584 | ₩92,946 | ₩85,493 | ₩86,429 | -3.52% | 324.6만 |
|---|
| 2026.02.04 | ₩95,113 | ₩96,069 | ₩88,849 | ₩91,002 | -4.32% | 217.8만 |
|---|
| 2026.02.03 | ₩99,144 | ₩101,765 | ₩93,596 | ₩96,457 | -2.71% | 234.8만 |
|---|
| 2026.02.02 | ₩91,603 | ₩98,195 | ₩89,464 | ₩97,607 | +6.55% | 216.9만 |
|---|
| 2026.01.30 | ₩93,796 | ₩96,270 | ₩90,701 | ₩92,700 | -1.17% | 375.7만 |
|---|
| 2026.01.29 | ₩87,686 | ₩93,395 | ₩87,512 | ₩92,419 | +5.40% | 201.3만 |
|---|
| 2026.01.28 | ₩89,464 | ₩90,293 | ₩87,545 | ₩87,686 | -1.99% | 206.1만 |
|---|
| 2026.01.27 | ₩89,116 | ₩91,991 | ₩88,635 | ₩89,464 | +0.39% | 123만 |
|---|
| 2026.01.26 | ₩88,916 | ₩90,507 | ₩87,779 | ₩89,344 | +0.48% | 162만 |
|---|
| 2026.01.23 | ₩92,593 | ₩95,147 | ₩89,384 | ₩89,651 | -3.18% | 193만 |
|---|
| 2026.01.22 | ₩92,192 | ₩95,120 | ₩91,149 | ₩93,047 | +0.93% | 267.3만 |
|---|
| 2026.01.21 | ₩87,926 | ₩92,259 | ₩87,218 | ₩90,387 | +2.80% | 154.8만 |
|---|
| 2026.01.20 | ₩82,899 | ₩87,351 | ₩82,431 | ₩87,285 | +5.29% | 141.5만 |
|---|
| 2026.01.16 | ₩88,849 | ₩89,226 | ₩85,159 | ₩85,359 | -3.93% | 156.8만 |
|---|
| 2026.01.15 | ₩88,421 | ₩91,242 | ₩88,059 | ₩88,582 | +0.18% | 153.8만 |
|---|
| 2026.01.14 | ₩87,244 | ₩88,301 | ₩86,536 | ₩88,127 | +1.01% | 185.3만 |
|---|
| 2026.01.13 | ₩88,381 | ₩91,510 | ₩87,539 | ₩87,639 | -0.84% | 258.6만 |
|---|
| 2026.01.12 | ₩86,335 | ₩89,170 | ₩84,677 | ₩88,154 | +2.11% | 252.6만 |
|---|
| 2026.01.09 | ₩87,579 | ₩89,624 | ₩84,838 | ₩86,322 | -1.44% | 235.1만 |
|---|
| 2026.01.08 | ₩90,012 | ₩92,820 | ₩86,309 | ₩86,910 | -3.45% | 695.8만 |
|---|
| 2026.01.07 | ₩88,421 | ₩90,052 | ₩84,236 | ₩87,833 | -0.67% | 716.3만 |
|---|
| 2026.01.06 | ₩96,357 | ₩102,634 | ₩92,406 | ₩94,679 | -1.74% | 816.5만 |
|---|
| 2026.01.05 | ₩91,242 | ₩91,316 | ₩81,054 | ₩85,413 | -6.39% | 269.4만 |
|---|
| 2026.01.02 | ₩88,648 | ₩91,249 | ₩86,910 | ₩90,641 | +2.25% | 116.1만 |
|---|
| 2025.12.31 | ₩88,923 | ₩89,925 | ₩88,247 | ₩88,769 | -0.17% | 106.6만 |
|---|
| 2025.12.30 | ₩93,141 | ₩93,141 | ₩88,167 | ₩89,919 | -3.46% | 133.5만 |
|---|
| 2025.12.29 | ₩92,780 | ₩93,181 | ₩90,921 | ₩93,088 | +0.33% | 89.7만 |
|---|
| 2025.12.26 | ₩93,596 | ₩94,348 | ₩92,259 | ₩93,810 | +0.23% | 80.7만 |
|---|
| 2025.12.24 | ₩91,550 | ₩95,330 | ₩90,921 | ₩93,743 | +2.40% | 67.8만 |
|---|
| 2025.12.23 | ₩92,285 | ₩94,251 | ₩91,563 | ₩93,368 | +1.17% | 115.8만 |
|---|
| 2025.12.22 | ₩91,015 | ₩92,887 | ₩90,387 | ₩92,259 | +1.37% | 101.8만 |
|---|
| 2025.12.19 | ₩88,943 | ₩92,259 | ₩87,846 | ₩91,135 | +2.47% | 518.5만 |
|---|
| 2025.12.18 | ₩87,712 | ₩89,985 | ₩85,867 | ₩88,876 | +1.33% | 199.4만 |
|---|
| 2025.12.17 | ₩88,114 | ₩89,985 | ₩84,249 | ₩86,643 | -1.67% | 221.5만 |
|---|
| 2025.12.16 | ₩90,988 | ₩91,122 | ₩79,570 | ₩86,456 | -4.98% | 377.6만 |
|---|
| 2025.12.15 | ₩92,940 | ₩94,278 | ₩91,155 | ₩91,523 | -1.52% | 187.4만 |
|---|
| 2025.12.12 | ₩94,692 | ₩94,933 | ₩90,935 | ₩93,716 | -1.03% | 155.5만 |
|---|
| 2025.12.11 | ₩92,071 | ₩96,751 | ₩91,173 | ₩94,692 | +2.85% | 282.9만 |
|---|
| 2025.12.10 | ₩91,042 | ₩94,264 | ₩88,154 | ₩92,085 | +1.15% | 429.4만 |
|---|
| 2025.12.09 | ₩87,833 | ₩93,582 | ₩87,523 | ₩92,031 | +4.78% | 571.4만 |
|---|
| 2025.12.08 | ₩89,705 | ₩95,601 | ₩87,445 | ₩91,724 | +2.25% | 507.1만 |
|---|
| 2025.12.05 | ₩84,169 | ₩85,945 | ₩80,613 | ₩82,150 | -2.40% | 358.8만 |
|---|
| 2025.12.04 | ₩86,108 | ₩89,772 | ₩85,827 | ₩86,456 | +0.40% | 306만 |
|---|
| 2025.12.03 | ₩78,393 | ₩88,555 | ₩78,393 | ₩87,010 | +10.99% | 444.2만 |
|---|
| 2025.12.02 | ₩74,756 | ₩79,249 | ₩74,542 | ₩77,484 | +3.65% | 286.7만 |
|---|
| 2025.12.01 | ₩70,023 | ₩76,575 | ₩69,836 | ₩75,211 | +7.41% | 332.4만 |
|---|
| 2025.11.28 | ₩75,398 | ₩75,772 | ₩69,635 | ₩70,464 | -6.54% | 254.1만 |
|---|
| 2025.11.26 | ₩63,364 | ₩79,088 | ₩60,289 | ₩77,163 | +21.78% | 706.7만 |
|---|
| 2025.11.25 | ₩59,179 | ₩62,736 | ₩58,457 | ₩62,562 | +5.72% | 295.1만 |
|---|
| 2025.11.24 | ₩54,954 | ₩59,968 | ₩54,058 | ₩59,179 | +7.69% | 400.7만 |
|---|
| 2025.11.21 | ₩50,822 | ₩54,259 | ₩50,047 | ₩54,085 | +6.42% | 350.7만 |
|---|
| 2025.11.20 | ₩52,828 | ₩53,376 | ₩49,552 | ₩50,929 | -3.59% | 383.3만 |
|---|
| 2025.11.19 | ₩54,901 | ₩55,201 | ₩52,006 | ₩52,106 | -5.09% | 288.2만 |
|---|
| 2025.11.18 | ₩53,216 | ₩58,277 | ₩52,547 | ₩54,112 | +1.68% | 296.1만 |
|---|
| 2025.11.17 | ₩55,195 | ₩55,596 | ₩53,149 | ₩53,684 | -2.74% | 161.3만 |
|---|
| 2025.11.14 | ₩53,283 | ₩55,870 | ₩52,587 | ₩55,168 | +3.54% | 162.1만 |
|---|
| 2025.11.13 | ₩54,446 | ₩55,489 | ₩53,764 | ₩55,007 | +1.03% | 153.7만 |
|---|
| 2025.11.12 | ₩56,104 | ₩57,755 | ₩55,007 | ₩55,382 | -1.29% | 198.8만 |
|---|
| 2025.11.11 | ₩52,748 | ₩55,516 | ₩52,053 | ₩55,489 | +5.20% | 117.1만 |
|---|
| 2025.11.10 | ₩54,620 | ₩56,157 | ₩53,176 | ₩53,283 | -2.45% | 187.8만 |
|---|
| 2025.11.07 | ₩52,454 | ₩52,601 | ₩49,940 | ₩52,454 | 0.00% | 130.8만 |
|---|
| 2025.11.06 | ₩53,844 | ₩54,740 | ₩52,815 | ₩52,948 | -1.66% | 162.1만 |
|---|
| 2025.11.05 | ₩50,314 | ₩54,219 | ₩50,221 | ₩53,898 | +7.12% | 142.7만 |
|---|
| 2025.11.04 | ₩51,611 | ₩52,561 | ₩50,502 | ₩50,608 | -1.94% | 198.7만 |
|---|
| 2025.11.03 | ₩56,144 | ₩57,762 | ₩52,516 | ₩52,962 | -5.67% | 194.2만 |
|---|
| 2025.10.31 | ₩56,585 | ₩58,417 | ₩55,235 | ₩56,679 | +0.17% | 171.6만 |
|---|
| 2025.10.30 | ₩53,376 | ₩57,936 | ₩53,081 | ₩56,572 | +5.99% | 230.1만 |
|---|
| 2025.10.29 | ₩52,494 | ₩54,486 | ₩51,678 | ₩53,871 | +2.62% | 156만 |
|---|
| 2025.10.28 | ₩52,454 | ₩54,125 | ₩51,932 | ₩52,882 | +0.82% | 124.4만 |
|---|
| 2025.10.27 | ₩52,280 | ₩53,617 | ₩51,651 | ₩52,788 | +0.97% | 173.1만 |
|---|
| 2025.10.24 | ₩50,756 | ₩51,264 | ₩49,312 | ₩50,809 | +0.11% | 147.1만 |
|---|
| 2025.10.23 | ₩50,314 | ₩51,117 | ₩49,111 | ₩49,940 | -0.74% | 125.8만 |
|---|
| 2025.10.22 | ₩51,812 | ₩52,266 | ₩49,338 | ₩50,314 | -2.89% | 158.7만 |
|---|
| 2025.10.21 | ₩51,411 | ₩52,895 | ₩50,836 | ₩50,849 | -1.09% | 196.9만 |
|---|
| 2025.10.20 | ₩50,368 | ₩51,558 | ₩49,345 | ₩51,437 | +2.12% | 163.2만 |
|---|
| 2025.10.17 | ₩51,076 | ₩52,627 | ₩48,897 | ₩49,218 | -3.64% | 187.8만 |
|---|
| 2025.10.16 | ₩51,143 | ₩53,870 | ₩51,063 | ₩52,106 | +1.88% | 259.5만 |
|---|
| 2025.10.15 | ₩48,696 | ₩51,651 | ₩48,159 | ₩51,063 | +4.86% | 157.6만 |
|---|
| 2025.10.14 | ₩47,159 | ₩48,676 | ₩46,276 | ₩48,081 | +1.96% | 122.3만 |
|---|
| 2025.10.13 | ₩47,694 | ₩49,566 | ₩47,466 | ₩48,469 | +1.63% | 155.8만 |
|---|
| 2025.10.10 | ₩48,135 | ₩48,269 | ₩46,677 | ₩47,346 | -1.64% | 183만 |
|---|