시장 데이터를 불러오는 중
전체 종목
할로자임 테라퓨틱스 과거 주가
Halozyme Therapeutics, Inc. - Common Stock · HALO · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Halozyme Therapeutics, Inc. - Common Stock · HALO · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩147,097 | ₩151,052 | ₩147,097 | ₩148,062 | +0.66% | 184.5만 |
| 2026.10.08 | ₩146,708 | ₩148,357 | ₩144,026 | ₩147,284 | +0.39% | 249만 |
| 2026.10.07 | ₩149,671 | ₩152,863 | ₩147,714 | ₩148,558 | -0.74% | 217.9만 |
| 2026.10.06 | ₩145,984 | ₩149,175 | ₩144,053 | ₩147,124 | +0.78% | 177.4만 |
| 2026.10.05 | ₩146,989 | ₩147,325 | ₩144,388 | ₩145,233 | -1.20% | 185.6만 |
| 2026.10.02 | ₩143,423 | ₩147,486 | ₩143,007 | ₩147,311 | +2.71% | 260만 |
| 2026.10.01 | ₩147,405 | ₩148,169 | ₩143,262 | ₩143,396 | -2.72% | 232.9만 |
| 2026.09.30 | ₩149,564 | ₩150,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,035 |
| -1.02% |
| 352.1만 |
| 2026.09.29 | ₩151,374 | ₩153,560 | ₩148,880 | ₩149,591 | -1.18% | 287.3만 |
|---|
| 2026.09.28 | ₩151,978 | ₩152,782 | ₩150,315 | ₩151,374 | -0.40% | 223.7만 |
|---|
| 2026.09.25 | ₩154,686 | ₩155,048 | ₩152,098 | ₩152,729 | -1.27% | 195.8만 |
|---|
| 2026.09.24 | ₩150,355 | ₩155,665 | ₩148,934 | ₩154,498 | +2.76% | 317.2만 |
|---|
| 2026.09.23 | ₩156,684 | ₩156,684 | ₩150,422 | ₩150,771 | -3.77% | 270.3만 |
|---|
| 2026.09.22 | ₩149,510 | ₩154,445 | ₩148,773 | ₩154,378 | +3.26% | 415만 |
|---|
| 2026.09.21 | ₩151,254 | ₩152,152 | ₩148,907 | ₩149,443 | -1.20% | 287.7만 |
|---|
| 2026.09.18 | ₩147,124 | ₩151,066 | ₩146,668 | ₩150,784 | +2.49% | 1018.3만 |
|---|
| 2026.09.17 | ₩143,584 | ₩148,679 | ₩143,235 | ₩147,070 | +2.43% | 198.4만 |
|---|
| 2026.09.16 | ₩143,020 | ₩147,003 | ₩141,465 | ₩145,407 | +1.67% | 171만 |
|---|
| 2026.09.15 | ₩145,005 | ₩145,005 | ₩142,323 | ₩142,471 | -1.75% | 105.6만 |
|---|
| 2026.09.14 | ₩144,817 | ₩145,635 | ₩143,007 | ₩144,737 | -0.06% | 91.3만 |
|---|
| 2026.09.11 | ₩144,764 | ₩145,126 | ₩142,591 | ₩143,744 | -0.70% | 86.2만 |
|---|
| 2026.09.10 | ₩143,382 | ₩144,750 | ₩142,618 | ₩143,476 | +0.07% | 146.4만 |
|---|
| 2026.09.09 | ₩144,375 | ₩145,877 | ₩142,967 | ₩143,999 | -0.26% | 174.6만 |
|---|
| 2026.09.08 | ₩146,158 | ₩147,445 | ₩142,229 | ₩145,233 | -0.63% | 162.6만 |
|---|
| 2026.09.04 | ₩147,378 | ₩149,041 | ₩146,158 | ₩147,754 | +0.25% | 101.1만 |
|---|
| 2026.09.03 | ₩147,284 | ₩149,041 | ₩145,809 | ₩148,518 | +0.84% | 189만 |
|---|
| 2026.09.02 | ₩141,921 | ₩147,177 | ₩141,438 | ₩147,043 | +3.61% | 161.9만 |
|---|
| 2026.09.01 | ₩144,080 | ₩145,528 | ₩143,302 | ₩144,442 | +0.25% | 105.9만 |
|---|
| 2026.08.31 | ₩140,097 | ₩143,396 | ₩138,743 | ₩142,792 | +1.92% | 128만 |
|---|
| 2026.08.28 | ₩142,739 | ₩143,222 | ₩140,392 | ₩141,264 | -1.03% | 168.2만 |
|---|
| 2026.08.27 | ₩143,302 | ₩144,214 | ₩142,202 | ₩143,369 | +0.05% | 136.5만 |
|---|
| 2026.08.26 | ₩146,587 | ₩147,043 | ₩143,476 | ₩143,557 | -2.07% | 170.6만 |
|---|
| 2026.08.25 | ₩146,601 | ₩146,896 | ₩144,214 | ₩146,587 | -0.01% | 159.8만 |
|---|
| 2026.08.24 | ₩144,817 | ₩146,292 | ₩143,302 | ₩145,675 | +0.59% | 209.1만 |
|---|
| 2026.08.21 | ₩142,404 | ₩145,474 | ₩142,015 | ₩145,045 | +1.85% | 115만 |
|---|
| 2026.08.20 | ₩142,685 | ₩144,066 | ₩141,063 | ₩142,296 | -0.27% | 157.8만 |
|---|
| 2026.08.19 | ₩142,658 | ₩144,764 | ₩141,465 | ₩144,308 | +1.16% | 253.9만 |
|---|
| 2026.08.18 | ₩138,046 | ₩140,942 | ₩137,295 | ₩140,647 | +1.88% | 195.5만 |
|---|
| 2026.08.17 | ₩132,561 | ₩139,574 | ₩132,186 | ₩138,113 | +4.19% | 220만 |
|---|
| 2026.08.14 | ₩134,559 | ₩135,203 | ₩131,583 | ₩132,293 | -1.68% | 165.9만 |
|---|
| 2026.08.13 | ₩136,705 | ₩137,308 | ₩133,299 | ₩134,988 | -1.26% | 198.3만 |
|---|
| 2026.08.12 | ₩136,772 | ₩137,550 | ₩134,720 | ₩136,490 | -0.21% | 365.1만 |
|---|
| 2026.08.11 | ₩138,944 | ₩140,500 | ₩136,517 | ₩137,603 | -0.97% | 284.6만 |
|---|
| 2026.08.10 | ₩137,670 | ₩140,486 | ₩135,578 | ₩137,603 | -0.05% | 493.5만 |
|---|
| 2026.08.07 | ₩120,681 | ₩138,515 | ₩120,681 | ₩138,274 | +14.58% | 769.2만 |
|---|
| 2026.08.06 | ₩112,837 | ₩115,317 | ₩110,758 | ₩114,996 | +1.91% | 270.4만 |
|---|
| 2026.08.05 | ₩112,488 | ₩113,172 | ₩111,268 | ₩112,086 | -0.36% | 126.3만 |
|---|
| 2026.08.04 | ₩111,000 | ₩112,488 | ₩109,619 | ₩111,603 | +0.54% | 157.5만 |
|---|
| 2026.08.03 | ₩110,517 | ₩112,126 | ₩110,101 | ₩110,316 | -0.18% | 136.8만 |
|---|
| 2026.07.31 | ₩111,549 | ₩111,657 | ₩109,283 | ₩110,678 | -0.78% | 156.5만 |
|---|
| 2026.07.30 | ₩109,605 | ₩112,019 | ₩108,894 | ₩111,697 | +1.91% | 213.6만 |
|---|
| 2026.07.29 | ₩111,402 | ₩112,582 | ₩110,758 | ₩111,670 | +0.24% | 163.4만 |
|---|
| 2026.07.28 | ₩110,892 | ₩113,226 | ₩110,437 | ₩111,898 | +0.91% | 262.4만 |
|---|
| 2026.07.27 | ₩110,504 | ₩111,965 | ₩109,230 | ₩109,257 | -1.13% | 143.6만 |
|---|
| 2026.07.24 | ₩109,082 | ₩111,281 | ₩108,519 | ₩109,860 | +0.71% | 166.1만 |
|---|
| 2026.07.23 | ₩103,826 | ₩108,868 | ₩103,008 | ₩108,398 | +4.40% | 175.1만 |
|---|
| 2026.07.22 | ₩106,240 | ₩106,347 | ₩103,786 | ₩104,349 | -1.78% | 140만 |
|---|
| 2026.07.21 | ₩103,196 | ₩105,448 | ₩103,196 | ₩105,395 | +2.13% | 127.3만 |
|---|
| 2026.07.20 | ₩105,287 | ₩105,985 | ₩103,263 | ₩103,370 | -1.82% | 155.3만 |
|---|
| 2026.07.17 | ₩103,812 | ₩106,682 | ₩103,477 | ₩104,335 | +0.50% | 148.3만 |
|---|
| 2026.07.16 | ₩101,774 | ₩104,429 | ₩101,278 | ₩103,973 | +2.16% | 194.2만 |
|---|
| 2026.07.15 | ₩100,058 | ₩102,083 | ₩99,079 | ₩101,667 | +1.61% | 134만 |
|---|
| 2026.07.14 | ₩100,889 | ₩101,654 | ₩99,227 | ₩100,635 | -0.25% | 178.4만 |
|---|
| 2026.07.13 | ₩101,828 | ₩103,236 | ₩99,924 | ₩102,056 | +0.22% | 182.3만 |
|---|
| 2026.07.10 | ₩105,690 | ₩106,186 | ₩101,010 | ₩102,177 | -3.32% | 147.4만 |
|---|
| 2026.07.09 | ₩107,862 | ₩109,873 | ₩105,033 | ₩105,422 | -2.26% | 178.3만 |
|---|
| 2026.07.08 | ₩107,218 | ₩108,412 | ₩105,489 | ₩107,768 | +0.51% | 248.7만 |
|---|
| 2026.07.07 | ₩109,283 | ₩110,302 | ₩108,090 | ₩109,377 | +0.09% | 203.7만 |
|---|
| 2026.07.06 | ₩106,159 | ₩108,626 | ₩104,885 | ₩108,318 | +2.03% | 250.5만 |
|---|
| 2026.07.02 | ₩104,389 | ₩106,615 | ₩103,973 | ₩106,535 | +2.06% | 156.6만 |
|---|
| 2026.07.01 | ₩105,220 | ₩105,261 | ₩101,520 | ₩103,263 | -1.86% | 178.2만 |
|---|
| 2026.06.30 | ₩103,866 | ₩105,864 | ₩103,504 | ₩104,952 | +1.05% | 194.5만 |
|---|
| 2026.06.29 | ₩100,568 | ₩103,571 | ₩99,857 | ₩103,491 | +2.91% | 223.7만 |
|---|
| 2026.06.26 | ₩97,832 | ₩102,337 | ₩97,497 | ₩100,514 | +2.74% | 287.2만 |
|---|
| 2026.06.25 | ₩95,713 | ₩98,596 | ₩95,713 | ₩97,403 | +1.77% | 145.7만 |
|---|
| 2026.06.24 | ₩94,024 | ₩96,370 | ₩93,501 | ₩95,405 | +1.47% | 194.6만 |
|---|
| 2026.06.23 | ₩93,032 | ₩94,145 | ₩92,428 | ₩93,353 | +0.35% | 271.6만 |
|---|
| 2026.06.22 | ₩92,978 | ₩93,608 | ₩91,543 | ₩92,509 | -0.50% | 105.4만 |
|---|
| 2026.06.18 | ₩92,857 | ₩92,857 | ₩89,867 | ₩91,919 | -1.01% | 365.4만 |
|---|
| 2026.06.17 | ₩93,380 | ₩94,386 | ₩91,423 | ₩91,946 | -1.54% | 156.7만 |
|---|
| 2026.06.16 | ₩96,022 | ₩96,880 | ₩91,101 | ₩93,380 | -2.75% | 195만 |
|---|
| 2026.06.15 | ₩93,796 | ₩96,518 | ₩92,924 | ₩95,579 | +1.90% | 181.6만 |
|---|
| 2026.06.12 | ₩95,217 | ₩96,290 | ₩92,951 | ₩93,193 | -2.13% | 104.2만 |
|---|
| 2026.06.11 | ₩94,748 | ₩95,365 | ₩94,212 | ₩94,842 | +0.10% | 134.4만 |
|---|
| 2026.06.10 | ₩96,116 | ₩96,800 | ₩94,198 | ₩94,533 | -1.65% | 194.8만 |
|---|
| 2026.06.09 | ₩96,531 | ₩96,934 | ₩94,185 | ₩95,848 | -0.71% | 131.8만 |
|---|
| 2026.06.08 | ₩95,995 | ₩96,438 | ₩94,694 | ₩94,842 | -1.20% | 149.8만 |
|---|
| 2026.06.05 | ₩96,183 | ₩96,880 | ₩94,815 | ₩95,915 | -0.28% | 114.5만 |
|---|
| 2026.06.04 | ₩94,681 | ₩96,665 | ₩94,091 | ₩96,008 | +1.40% | 225.4만 |
|---|
| 2026.06.03 | ₩88,499 | ₩94,037 | ₩88,499 | ₩93,622 | +5.79% | 214.5만 |
|---|
| 2026.06.02 | ₩90,350 | ₩90,430 | ₩87,963 | ₩88,875 | -1.63% | 174.1만 |
|---|
| 2026.06.01 | ₩88,781 | ₩92,455 | ₩88,097 | ₩91,369 | +2.91% | 238.7만 |
|---|
| 2026.05.29 | ₩91,503 | ₩92,013 | ₩89,036 | ₩89,223 | -2.49% | 191.8만 |
|---|
| 2026.05.28 | ₩91,798 | ₩92,965 | ₩91,302 | ₩91,423 | -0.41% | 119.9만 |
|---|
| 2026.05.27 | ₩92,536 | ₩93,876 | ₩91,181 | ₩92,053 | -0.52% | 204.3만 |
|---|
| 2026.05.26 | ₩92,468 | ₩93,260 | ₩91,758 | ₩92,147 | -0.35% | 203.2만 |
|---|
| 2026.05.22 | ₩91,878 | ₩92,321 | ₩90,953 | ₩91,610 | -0.29% | 119.8만 |
|---|
| 2026.05.21 | ₩91,181 | ₩92,241 | ₩90,511 | ₩91,878 | +0.76% | 175.2만 |
|---|
| 2026.05.20 | ₩92,495 | ₩93,514 | ₩90,953 | ₩92,495 | 0.00% | 142.6만 |
|---|
| 2026.05.19 | ₩90,739 | ₩92,763 | ₩89,384 | ₩92,160 | +1.57% | 200.4만 |
|---|
| 2026.05.18 | ₩91,221 | ₩92,951 | ₩89,706 | ₩90,430 | -0.87% | 178.1만 |
|---|
| 2026.05.15 | ₩92,804 | ₩93,407 | ₩88,915 | ₩90,001 | -3.02% | 214.5만 |
|---|
| 2026.05.14 | ₩93,903 | ₩95,472 | ₩91,865 | ₩92,804 | -1.17% | 200.8만 |
|---|
| 2026.05.13 | ₩96,049 | ₩96,531 | ₩90,296 | ₩93,903 | -2.23% | 264.4만 |
|---|
| 2026.05.12 | ₩94,010 | ₩99,079 | ₩90,578 | ₩95,110 | +1.17% | 485.6만 |
|---|
| 2026.05.11 | ₩85,751 | ₩89,599 | ₩85,147 | ₩89,049 | +3.85% | 292.3만 |
|---|
| 2026.05.08 | ₩87,748 | ₩88,204 | ₩85,818 | ₩85,979 | -2.02% | 170.7만 |
|---|
| 2026.05.07 | ₩88,392 | ₩89,317 | ₩86,421 | ₩87,413 | -1.11% | 151.7만 |
|---|
| 2026.05.06 | ₩89,572 | ₩90,229 | ₩88,017 | ₩88,969 | -0.67% | 102.9만 |
|---|
| 2026.05.05 | ₩87,628 | ₩90,310 | ₩86,569 | ₩88,325 | +0.80% | 147.9만 |
|---|
| 2026.05.04 | ₩85,147 | ₩86,729 | ₩84,624 | ₩86,582 | +1.69% | 91.8만 |
|---|
| 2026.05.01 | ₩85,120 | ₩86,233 | ₩83,645 | ₩85,764 | +0.76% | 97.8만 |
|---|
| 2026.04.30 | ₩84,758 | ₩86,274 | ₩84,624 | ₩85,362 | +0.71% | 116만 |
|---|
| 2026.04.29 | ₩84,852 | ₩86,126 | ₩84,343 | ₩84,557 | -0.35% | 123.1만 |
|---|
| 2026.04.28 | ₩87,521 | ₩87,534 | ₩83,940 | ₩85,630 | -2.16% | 131.1만 |
|---|
| 2026.04.27 | ₩87,695 | ₩89,384 | ₩86,019 | ₩86,475 | -1.39% | 132.2만 |
|---|
| 2026.04.24 | ₩88,915 | ₩89,130 | ₩86,890 | ₩87,641 | -1.43% | 140만 |
|---|
| 2026.04.23 | ₩91,718 | ₩94,292 | ₩89,103 | ₩89,291 | -2.65% | 237.7만 |
|---|
| 2026.04.22 | ₩92,267 | ₩92,643 | ₩91,101 | ₩91,718 | -0.60% | 88만 |
|---|
| 2026.04.21 | ₩93,286 | ₩93,890 | ₩91,503 | ₩91,731 | -1.67% | 154.3만 |
|---|
| 2026.04.20 | ₩92,978 | ₩94,279 | ₩92,536 | ₩93,286 | +0.33% | 120.3만 |
|---|
| 2026.04.17 | ₩90,417 | ₩93,112 | ₩90,041 | ₩92,911 | +2.76% | 167.4만 |
|---|
| 2026.04.16 | ₩91,235 | ₩92,308 | ₩88,982 | ₩89,358 | -2.06% | 158.9만 |
|---|
| 2026.04.15 | ₩90,283 | ₩91,637 | ₩90,001 | ₩91,248 | +1.07% | 116.4만 |
|---|
| 2026.04.14 | ₩89,599 | ₩91,624 | ₩89,223 | ₩90,256 | +0.73% | 146만 |
|---|
| 2026.04.13 | ₩90,578 | ₩91,248 | ₩88,768 | ₩89,813 | -0.84% | 104.3만 |
|---|
| 2026.04.10 | ₩90,296 | ₩91,503 | ₩89,358 | ₩90,940 | +0.71% | 100만 |
|---|
| 2026.04.09 | ₩87,574 | ₩90,538 | ₩87,453 | ₩89,948 | +2.71% | 125.9만 |
|---|
| 2026.04.08 | ₩86,649 | ₩88,057 | ₩85,885 | ₩87,735 | +1.25% | 167.1만 |
|---|
| 2026.04.07 | ₩84,463 | ₩86,086 | ₩83,498 | ₩85,281 | +0.97% | 117.2만 |
|---|
| 2026.04.06 | ₩86,569 | ₩86,743 | ₩84,061 | ₩84,584 | -2.29% | 154.2만 |
|---|
| 2026.04.02 | ₩86,113 | ₩88,030 | ₩85,295 | ₩86,475 | +0.42% | 152.3만 |
|---|
| 2026.04.01 | ₩87,346 | ₩88,499 | ₩86,434 | ₩87,695 | +0.40% | 176.2만 |
|---|
| 2026.03.31 | ₩84,141 | ₩87,011 | ₩84,088 | ₩86,662 | +3.00% | 181.8만 |
|---|
| 2026.03.30 | ₩83,042 | ₩83,417 | ₩82,465 | ₩83,310 | +0.32% | 111만 |
|---|
| 2026.03.27 | ₩84,678 | ₩84,678 | ₩82,237 | ₩82,640 | -2.41% | 128.3만 |
|---|
| 2026.03.26 | ₩84,544 | ₩85,818 | ₩84,048 | ₩84,866 | +0.38% | 73만 |
|---|
| 2026.03.25 | ₩84,182 | ₩85,308 | ₩84,061 | ₩84,799 | +0.73% | 88.2만 |
|---|
| 2026.03.24 | ₩83,659 | ₩84,276 | ₩82,452 | ₩83,189 | -0.56% | 124.5만 |
|---|
| 2026.03.23 | ₩86,555 | ₩87,306 | ₩83,981 | ₩84,289 | -2.62% | 191.1만 |
|---|
| 2026.03.20 | ₩84,812 | ₩85,523 | ₩83,820 | ₩85,053 | +0.28% | 357만 |
|---|
| 2026.03.19 | ₩84,718 | ₩86,314 | ₩83,981 | ₩84,839 | +0.14% | 142.3만 |
|---|
| 2026.03.18 | ₩86,582 | ₩86,810 | ₩84,879 | ₩85,348 | -1.42% | 171.3만 |
|---|
| 2026.03.17 | ₩86,743 | ₩87,990 | ₩86,448 | ₩87,333 | +0.68% | 101만 |
|---|
| 2026.03.16 | ₩86,274 | ₩88,191 | ₩85,979 | ₩86,206 | -0.08% | 134.2만 |
|---|
| 2026.03.13 | ₩86,233 | ₩86,595 | ₩84,772 | ₩85,362 | -1.01% | 113.4만 |
|---|
| 2026.03.12 | ₩87,668 | ₩88,928 | ₩85,094 | ₩85,228 | -2.78% | 215.3만 |
|---|
| 2026.03.11 | ₩90,256 | ₩90,685 | ₩88,848 | ₩89,143 | -1.23% | 154.5만 |
|---|
| 2026.03.10 | ₩91,476 | ₩91,718 | ₩90,028 | ₩90,926 | -0.60% | 135.4만 |
|---|
| 2026.03.09 | ₩89,773 | ₩91,651 | ₩88,566 | ₩91,369 | +1.78% | 161.1만 |
|---|
| 2026.03.06 | ₩89,572 | ₩91,181 | ₩88,848 | ₩90,336 | +0.85% | 126.3만 |
|---|
| 2026.03.05 | ₩92,683 | ₩93,206 | ₩89,130 | ₩90,323 | -2.55% | 187.9만 |
|---|
| 2026.03.04 | ₩93,434 | ₩95,915 | ₩93,032 | ₩93,890 | +0.49% | 168.5만 |
|---|
| 2026.03.03 | ₩91,811 | ₩93,340 | ₩91,342 | ₩93,058 | +1.36% | 178.7만 |
|---|
| 2026.03.02 | ₩92,589 | ₩94,775 | ₩91,208 | ₩93,662 | +1.16% | 206.3만 |
|---|
| 2026.02.27 | ₩92,348 | ₩93,796 | ₩91,490 | ₩93,233 | +0.96% | 128.4만 |
|---|
| 2026.02.26 | ₩94,252 | ₩94,252 | ₩91,691 | ₩92,817 | -1.52% | 210.3만 |
|---|
| 2026.02.25 | ₩94,198 | ₩94,855 | ₩92,696 | ₩94,332 | +0.14% | 118.2만 |
|---|
| 2026.02.24 | ₩94,507 | ₩95,727 | ₩94,064 | ₩94,346 | -0.17% | 133.6만 |
|---|
| 2026.02.23 | ₩94,748 | ₩95,646 | ₩93,595 | ₩94,721 | -0.03% | 148.1만 |
|---|
| 2026.02.20 | ₩96,156 | ₩97,510 | ₩94,614 | ₩95,177 | -1.02% | 223.3만 |
|---|
| 2026.02.19 | ₩99,146 | ₩99,146 | ₩95,258 | ₩96,598 | -2.57% | 296.8만 |
|---|
| 2026.02.18 | ₩104,107 | ₩105,140 | ₩95,874 | ₩98,194 | -5.68% | 635.2만 |
|---|
| 2026.02.17 | ₩106,937 | ₩109,297 | ₩106,159 | ₩107,916 | +0.92% | 210.7만 |
|---|
| 2026.02.13 | ₩104,362 | ₩108,868 | ₩103,987 | ₩106,521 | +2.07% | 173.6만 |
|---|
| 2026.02.12 | ₩106,347 | ₩106,642 | ₩102,042 | ₩103,142 | -3.01% | 222.1만 |
|---|
| 2026.02.11 | ₩107,956 | ₩108,036 | ₩105,770 | ₩106,615 | -1.24% | 142.4만 |
|---|
| 2026.02.10 | ₩108,425 | ₩109,471 | ₩107,446 | ₩107,567 | -0.79% | 144.3만 |
|---|
| 2026.02.09 | ₩109,954 | ₩110,249 | ₩107,822 | ₩107,916 | -1.85% | 164.8만 |
|---|
| 2026.02.06 | ₩105,945 | ₩109,096 | ₩105,609 | ₩108,921 | +2.81% | 224.6만 |
|---|
| 2026.02.05 | ₩103,906 | ₩106,454 | ₩103,906 | ₩105,153 | +1.20% | 248.2만 |
|---|
| 2026.02.04 | ₩103,571 | ₩104,952 | ₩102,056 | ₩104,496 | +0.89% | 260.3만 |
|---|
| 2026.02.03 | ₩100,326 | ₩103,517 | ₩99,602 | ₩102,552 | +2.22% | 377.1만 |
|---|
| 2026.02.02 | ₩96,545 | ₩99,857 | ₩95,512 | ₩99,830 | +3.40% | 207.7만 |
|---|
| 2026.01.30 | ₩98,342 | ₩99,870 | ₩95,606 | ₩96,156 | -2.22% | 204.4만 |
|---|
| 2026.01.29 | ₩97,819 | ₩98,368 | ₩94,922 | ₩98,342 | +0.53% | 219.5만 |
|---|
| 2026.01.28 | ₩95,137 | ₩98,167 | ₩93,997 | ₩97,658 | +2.65% | 254.2만 |
|---|
| 2026.01.27 | ₩93,166 | ₩95,861 | ₩93,166 | ₩94,158 | +1.07% | 100.6만 |
|---|
| 2026.01.26 | ₩92,536 | ₩95,727 | ₩92,321 | ₩93,689 | +1.25% | 136.8만 |
|---|
| 2026.01.23 | ₩95,123 | ₩96,411 | ₩92,656 | ₩92,817 | -2.42% | 178.2만 |
|---|
| 2026.01.22 | ₩96,464 | ₩96,880 | ₩95,190 | ₩95,593 | -0.90% | 84.3만 |
|---|
| 2026.01.21 | ₩94,279 | ₩96,987 | ₩93,501 | ₩96,156 | +1.99% | 108.7만 |
|---|
| 2026.01.20 | ₩93,997 | ₩94,802 | ₩93,233 | ₩94,440 | +0.47% | 91.6만 |
|---|
| 2026.01.16 | ₩96,049 | ₩96,330 | ₩94,909 | ₩95,485 | -0.59% | 127.2만 |
|---|
| 2026.01.15 | ₩97,631 | ₩98,905 | ₩94,869 | ₩96,303 | -1.36% | 217.3만 |
|---|
| 2026.01.14 | ₩96,035 | ₩99,334 | ₩95,700 | ₩97,832 | +1.87% | 134.3만 |
|---|
| 2026.01.13 | ₩97,081 | ₩97,148 | ₩95,445 | ₩96,102 | -1.01% | 97.3만 |
|---|
| 2026.01.12 | ₩96,907 | ₩97,416 | ₩95,593 | ₩97,108 | +0.21% | 140만 |
|---|
| 2026.01.09 | ₩96,518 | ₩98,435 | ₩96,518 | ₩97,175 | +0.68% | 192만 |
|---|
| 2026.01.08 | ₩100,809 | ₩101,251 | ₩96,625 | ₩96,719 | -4.06% | 286.8만 |
|---|
| 2026.01.07 | ₩98,650 | ₩101,359 | ₩97,711 | ₩100,715 | +2.09% | 268.5만 |
|---|
| 2026.01.06 | ₩95,472 | ₩98,744 | ₩95,123 | ₩98,060 | +2.71% | 381만 |
|---|
| 2026.01.05 | ₩94,748 | ₩96,075 | ₩92,763 | ₩95,472 | +0.76% | 289.9만 |
|---|
| 2026.01.02 | ₩90,792 | ₩94,332 | ₩90,055 | ₩94,279 | +3.84% | 244.1만 |
|---|
| 2025.12.31 | ₩90,779 | ₩91,101 | ₩89,867 | ₩90,243 | -0.59% | 97.7만 |
|---|
| 2025.12.30 | ₩92,401 | ₩92,401 | ₩90,055 | ₩90,779 | -1.76% | 86.1만 |
|---|
| 2025.12.29 | ₩92,013 | ₩93,166 | ₩91,503 | ₩92,455 | +0.48% | 101.6만 |
|---|
| 2025.12.26 | ₩91,597 | ₩92,455 | ₩91,114 | ₩92,348 | +0.82% | 61.5만 |
|---|
| 2025.12.24 | ₩92,147 | ₩92,536 | ₩91,610 | ₩91,731 | -0.45% | 42.8만 |
|---|
| 2025.12.23 | ₩91,771 | ₩92,723 | ₩91,114 | ₩91,664 | -0.12% | 100.6만 |
|---|
| 2025.12.22 | ₩89,559 | ₩92,898 | ₩88,982 | ₩91,396 | +2.05% | 178.5만 |
|---|
| 2025.12.19 | ₩87,534 | ₩90,551 | ₩87,306 | ₩90,310 | +3.17% | 325.7만 |
|---|
| 2025.12.18 | ₩88,473 | ₩88,499 | ₩86,984 | ₩87,306 | -1.32% | 145만 |
|---|
| 2025.12.17 | ₩86,904 | ₩89,304 | ₩86,864 | ₩88,191 | +1.48% | 178.5만 |
|---|
| 2025.12.16 | ₩84,799 | ₩87,024 | ₩84,450 | ₩86,448 | +1.94% | 230.4만 |
|---|
| 2025.12.15 | ₩83,324 | ₩85,174 | ₩82,720 | ₩85,080 | +2.11% | 210.3만 |
|---|
| 2025.12.12 | ₩83,042 | ₩83,994 | ₩82,170 | ₩83,417 | +0.45% | 562.9만 |
|---|
| 2025.12.11 | ₩84,209 | ₩84,825 | ₩82,103 | ₩83,002 | -1.43% | 589.1만 |
|---|
| 2025.12.10 | ₩83,270 | ₩84,343 | ₩82,640 | ₩84,007 | +0.89% | 160만 |
|---|
| 2025.12.09 | ₩83,766 | ₩85,013 | ₩82,747 | ₩82,961 | -0.96% | 154.5만 |
|---|
| 2025.12.08 | ₩85,549 | ₩87,132 | ₩83,766 | ₩84,316 | -1.44% | 190.3만 |
|---|
| 2025.12.05 | ₩84,222 | ₩85,791 | ₩83,927 | ₩84,919 | +0.83% | 155.1만 |
|---|
| 2025.12.04 | ₩84,302 | ₩88,499 | ₩82,734 | ₩84,410 | +0.13% | 421.3만 |
|---|
| 2025.12.03 | ₩89,545 | ₩89,974 | ₩86,488 | ₩86,703 | -3.17% | 286.3만 |
|---|
| 2025.12.02 | ₩91,181 | ₩91,986 | ₩89,009 | ₩89,223 | -2.15% | 186.6만 |
|---|
| 2025.12.01 | ₩96,505 | ₩96,545 | ₩91,195 | ₩91,315 | -5.38% | 226.9만 |
|---|
| 2025.11.28 | ₩97,269 | ₩97,591 | ₩94,520 | ₩95,740 | -1.57% | 109.1만 |
|---|
| 2025.11.26 | ₩97,644 | ₩99,562 | ₩96,773 | ₩97,430 | -0.22% | 129.9만 |
|---|
| 2025.11.25 | ₩99,428 | ₩99,522 | ₩96,907 | ₩97,644 | -1.79% | 242.2만 |
|---|
| 2025.11.24 | ₩94,440 | ₩99,240 | ₩93,729 | ₩99,227 | +5.07% | 572.7만 |
|---|
| 2025.11.21 | ₩92,482 | ₩94,882 | ₩91,302 | ₩94,319 | +1.99% | 219.4만 |
|---|
| 2025.11.20 | ₩94,641 | ₩94,949 | ₩92,160 | ₩92,482 | -2.28% | 104.1만 |
|---|
| 2025.11.19 | ₩94,574 | ₩94,574 | ₩92,468 | ₩94,198 | -0.40% | 173.8만 |
|---|
| 2025.11.18 | ₩93,970 | ₩95,311 | ₩93,447 | ₩93,997 | +0.03% | 134.9만 |
|---|
| 2025.11.17 | ₩94,547 | ₩97,497 | ₩94,198 | ₩94,614 | +0.07% | 201.7만 |
|---|
| 2025.11.14 | ₩94,600 | ₩95,941 | ₩93,488 | ₩93,903 | -0.74% | 170.5만 |
|---|
| 2025.11.13 | ₩94,279 | ₩97,430 | ₩94,158 | ₩95,459 | +1.25% | 350.7만 |
|---|
| 2025.11.12 | ₩94,399 | ₩96,277 | ₩93,246 | ₩94,708 | +0.33% | 194.5만 |
|---|
| 2025.11.11 | ₩91,128 | ₩94,171 | ₩90,377 | ₩94,037 | +3.19% | 186.2만 |
|---|
| 2025.11.10 | ₩91,825 | ₩93,045 | ₩91,154 | ₩91,195 | -0.69% | 247.8만 |
|---|
| 2025.11.07 | ₩92,549 | ₩93,863 | ₩90,538 | ₩91,503 | -1.13% | 1166만 |
|---|
| 2025.11.06 | ₩91,583 | ₩94,533 | ₩90,377 | ₩91,704 | +0.13% | 232.9만 |
|---|
| 2025.11.05 | ₩91,597 | ₩94,520 | ₩90,913 | ₩91,583 | -0.01% | 151.4만 |
|---|
| 2025.11.04 | ₩90,698 | ₩93,769 | ₩87,159 | ₩91,248 | +0.61% | 239.9만 |
|---|
| 2025.11.03 | ₩88,473 | ₩89,009 | ₩86,783 | ₩88,768 | +0.33% | 275.3만 |
|---|
| 2025.10.31 | ₩85,952 | ₩87,816 | ₩85,603 | ₩87,413 | +1.70% | 141.5만 |
|---|
| 2025.10.30 | ₩87,842 | ₩88,821 | ₩85,751 | ₩86,662 | -1.34% | 179.5만 |
|---|
| 2025.10.29 | ₩88,151 | ₩89,800 | ₩87,091 | ₩87,507 | -0.73% | 150.3만 |
|---|
| 2025.10.28 | ₩88,030 | ₩88,835 | ₩86,555 | ₩87,695 | -0.38% | 95.9만 |
|---|
| 2025.10.27 | ₩89,572 | ₩89,827 | ₩87,909 | ₩88,298 | -1.42% | 134.4만 |
|---|
| 2025.10.24 | ₩89,827 | ₩90,216 | ₩88,647 | ₩88,701 | -1.25% | 99.4만 |
|---|
| 2025.10.23 | ₩88,486 | ₩89,813 | ₩88,003 | ₩89,693 | +1.36% | 143.1만 |
|---|
| 2025.10.22 | ₩89,881 | ₩90,323 | ₩88,178 | ₩88,191 | -1.88% | 135.3만 |
|---|
| 2025.10.21 | ₩89,210 | ₩89,881 | ₩88,446 | ₩89,679 | +0.53% | 173만 |
|---|
| 2025.10.20 | ₩89,934 | ₩90,202 | ₩87,346 | ₩89,130 | -0.89% | 141.8만 |
|---|
| 2025.10.17 | ₩89,800 | ₩90,564 | ₩88,741 | ₩89,881 | +0.09% | 224.2만 |
|---|
| 2025.10.16 | ₩88,942 | ₩90,256 | ₩88,030 | ₩89,679 | +0.83% | 168.4만 |
|---|
| 2025.10.15 | ₩90,403 | ₩90,672 | ₩88,017 | ₩88,982 | -1.57% | 212.7만 |
|---|
| 2025.10.14 | ₩86,890 | ₩91,181 | ₩86,890 | ₩89,371 | +2.85% | 259.7만 |
|---|
| 2025.10.13 | ₩86,166 | ₩88,164 | ₩85,952 | ₩87,601 | +1.67% | 165.3만 |
|---|
| 2025.10.10 | ₩87,883 | ₩87,963 | ₩85,523 | ₩85,952 | -2.20% | 153.5만 |
|---|