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 | ₩146,414 | ₩150,352 | ₩146,414 | ₩147,375 | +0.66% | 184.5만 |
| 2026.10.08 | ₩146,027 | ₩147,669 | ₩143,358 | ₩146,601 | +0.39% | 249만 |
| 2026.10.07 | ₩148,977 | ₩152,154 | ₩147,028 | ₩147,869 | -0.74% | 217.9만 |
| 2026.10.06 | ₩145,307 | ₩148,483 | ₩143,385 | ₩146,441 | +0.78% | 177.4만 |
| 2026.10.05 | ₩146,308 | ₩146,641 | ₩143,718 | ₩144,559 | -1.20% | 185.6만 |
| 2026.10.02 | ₩142,757 | ₩146,801 | ₩142,344 | ₩146,628 | +2.71% | 260만 |
| 2026.10.01 | ₩146,721 | ₩147,482 | ₩142,597 | ₩142,731 | -2.72% | 232.9만 |
| 2026.09.30 | ₩148,870 | ₩150,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,349 |
| -1.02% |
| 352.1만 |
| 2026.09.29 | ₩150,672 | ₩152,848 | ₩148,190 | ₩148,897 | -1.18% | 287.3만 |
|---|
| 2026.09.28 | ₩151,273 | ₩152,073 | ₩149,618 | ₩150,672 | -0.40% | 223.7만 |
|---|
| 2026.09.25 | ₩153,969 | ₩154,329 | ₩151,393 | ₩152,020 | -1.27% | 195.8만 |
|---|
| 2026.09.24 | ₩149,658 | ₩154,943 | ₩148,243 | ₩153,782 | +2.76% | 317.2만 |
|---|
| 2026.09.23 | ₩155,957 | ₩155,957 | ₩149,724 | ₩150,071 | -3.77% | 270.3만 |
|---|
| 2026.09.22 | ₩148,817 | ₩153,728 | ₩148,083 | ₩153,662 | +3.26% | 415만 |
|---|
| 2026.09.21 | ₩150,552 | ₩151,446 | ₩148,216 | ₩148,750 | -1.20% | 287.7만 |
|---|
| 2026.09.18 | ₩146,441 | ₩150,365 | ₩145,987 | ₩150,085 | +2.49% | 1018.3만 |
|---|
| 2026.09.17 | ₩142,918 | ₩147,989 | ₩142,571 | ₩146,388 | +2.43% | 198.4만 |
|---|
| 2026.09.16 | ₩142,357 | ₩146,321 | ₩140,809 | ₩144,733 | +1.67% | 171만 |
|---|
| 2026.09.15 | ₩144,332 | ₩144,332 | ₩141,663 | ₩141,810 | -1.75% | 105.6만 |
|---|
| 2026.09.14 | ₩144,145 | ₩144,960 | ₩142,344 | ₩144,065 | -0.06% | 91.3만 |
|---|
| 2026.09.11 | ₩144,092 | ₩144,452 | ₩141,930 | ₩143,078 | -0.70% | 86.2만 |
|---|
| 2026.09.10 | ₩142,717 | ₩144,079 | ₩141,957 | ₩142,811 | +0.07% | 146.4만 |
|---|
| 2026.09.09 | ₩143,705 | ₩145,200 | ₩142,304 | ₩143,331 | -0.26% | 174.6만 |
|---|
| 2026.09.08 | ₩145,480 | ₩146,761 | ₩141,570 | ₩144,559 | -0.63% | 162.6만 |
|---|
| 2026.09.04 | ₩146,695 | ₩148,350 | ₩145,480 | ₩147,068 | +0.25% | 101.1만 |
|---|
| 2026.09.03 | ₩146,601 | ₩148,350 | ₩145,133 | ₩147,829 | +0.84% | 189만 |
|---|
| 2026.09.02 | ₩141,263 | ₩146,494 | ₩140,782 | ₩146,361 | +3.61% | 161.9만 |
|---|
| 2026.09.01 | ₩143,411 | ₩144,853 | ₩142,637 | ₩143,772 | +0.25% | 105.9만 |
|---|
| 2026.08.31 | ₩139,447 | ₩142,731 | ₩138,099 | ₩142,130 | +1.92% | 128만 |
|---|
| 2026.08.28 | ₩142,077 | ₩142,557 | ₩139,741 | ₩140,609 | -1.03% | 168.2만 |
|---|
| 2026.08.27 | ₩142,637 | ₩143,545 | ₩141,543 | ₩142,704 | +0.05% | 136.5만 |
|---|
| 2026.08.26 | ₩145,907 | ₩146,361 | ₩142,811 | ₩142,891 | -2.07% | 170.6만 |
|---|
| 2026.08.25 | ₩145,921 | ₩146,214 | ₩143,545 | ₩145,907 | -0.01% | 159.8만 |
|---|
| 2026.08.24 | ₩144,145 | ₩145,614 | ₩142,637 | ₩145,000 | +0.59% | 209.1만 |
|---|
| 2026.08.21 | ₩141,743 | ₩144,799 | ₩141,356 | ₩144,372 | +1.85% | 115만 |
|---|
| 2026.08.20 | ₩142,023 | ₩143,398 | ₩140,408 | ₩141,636 | -0.27% | 157.8만 |
|---|
| 2026.08.19 | ₩141,997 | ₩144,092 | ₩140,809 | ₩143,638 | +1.16% | 253.9만 |
|---|
| 2026.08.18 | ₩137,405 | ₩140,288 | ₩136,658 | ₩139,995 | +1.88% | 195.5만 |
|---|
| 2026.08.17 | ₩131,946 | ₩138,927 | ₩131,573 | ₩137,472 | +4.19% | 220만 |
|---|
| 2026.08.14 | ₩133,935 | ₩134,576 | ₩130,972 | ₩131,680 | -1.68% | 165.9만 |
|---|
| 2026.08.13 | ₩136,071 | ₩136,671 | ₩132,681 | ₩134,362 | -1.26% | 198.3만 |
|---|
| 2026.08.12 | ₩136,137 | ₩136,911 | ₩134,095 | ₩135,857 | -0.21% | 365.1만 |
|---|
| 2026.08.11 | ₩138,300 | ₩139,848 | ₩135,884 | ₩136,965 | -0.97% | 284.6만 |
|---|
| 2026.08.10 | ₩137,032 | ₩139,834 | ₩134,949 | ₩136,965 | -0.05% | 493.5만 |
|---|
| 2026.08.07 | ₩120,121 | ₩137,872 | ₩120,121 | ₩137,632 | +14.58% | 769.2만 |
|---|
| 2026.08.06 | ₩112,313 | ₩114,782 | ₩110,245 | ₩114,462 | +1.91% | 270.4만 |
|---|
| 2026.08.05 | ₩111,966 | ₩112,647 | ₩110,752 | ₩111,566 | -0.36% | 126.3만 |
|---|
| 2026.08.04 | ₩110,485 | ₩111,966 | ₩109,110 | ₩111,085 | +0.54% | 157.5만 |
|---|
| 2026.08.03 | ₩110,004 | ₩111,606 | ₩109,591 | ₩109,804 | -0.18% | 136.8만 |
|---|
| 2026.07.31 | ₩111,032 | ₩111,139 | ₩108,776 | ₩110,164 | -0.78% | 156.5만 |
|---|
| 2026.07.30 | ₩109,097 | ₩111,499 | ₩108,389 | ₩111,179 | +1.91% | 213.6만 |
|---|
| 2026.07.29 | ₩110,885 | ₩112,060 | ₩110,245 | ₩111,152 | +0.24% | 163.4만 |
|---|
| 2026.07.28 | ₩110,378 | ₩112,700 | ₩109,924 | ₩111,379 | +0.91% | 262.4만 |
|---|
| 2026.07.27 | ₩109,991 | ₩111,446 | ₩108,723 | ₩108,750 | -1.13% | 143.6만 |
|---|
| 2026.07.24 | ₩108,576 | ₩110,765 | ₩108,016 | ₩109,350 | +0.71% | 166.1만 |
|---|
| 2026.07.23 | ₩103,344 | ₩108,363 | ₩102,530 | ₩107,896 | +4.40% | 175.1만 |
|---|
| 2026.07.22 | ₩105,747 | ₩105,853 | ₩103,304 | ₩103,865 | -1.78% | 140만 |
|---|
| 2026.07.21 | ₩102,717 | ₩104,959 | ₩102,717 | ₩104,906 | +2.13% | 127.3만 |
|---|
| 2026.07.20 | ₩104,799 | ₩105,493 | ₩102,784 | ₩102,890 | -1.82% | 155.3만 |
|---|
| 2026.07.17 | ₩103,331 | ₩106,187 | ₩102,997 | ₩103,851 | +0.50% | 148.3만 |
|---|
| 2026.07.16 | ₩101,302 | ₩103,945 | ₩100,808 | ₩103,491 | +2.16% | 194.2만 |
|---|
| 2026.07.15 | ₩99,594 | ₩101,609 | ₩98,620 | ₩101,195 | +1.61% | 134만 |
|---|
| 2026.07.14 | ₩100,421 | ₩101,182 | ₩98,766 | ₩100,168 | -0.25% | 178.4만 |
|---|
| 2026.07.13 | ₩101,356 | ₩102,757 | ₩99,460 | ₩101,582 | +0.22% | 182.3만 |
|---|
| 2026.07.10 | ₩105,199 | ₩105,693 | ₩100,541 | ₩101,703 | -3.32% | 147.4만 |
|---|
| 2026.07.09 | ₩107,362 | ₩109,364 | ₩104,545 | ₩104,933 | -2.26% | 178.3만 |
|---|
| 2026.07.08 | ₩106,721 | ₩107,909 | ₩104,999 | ₩107,268 | +0.51% | 248.7만 |
|---|
| 2026.07.07 | ₩108,776 | ₩109,791 | ₩107,589 | ₩108,870 | +0.09% | 203.7만 |
|---|
| 2026.07.06 | ₩105,667 | ₩108,122 | ₩104,399 | ₩107,815 | +2.03% | 250.5만 |
|---|
| 2026.07.02 | ₩103,905 | ₩106,120 | ₩103,491 | ₩106,040 | +2.06% | 156.6만 |
|---|
| 2026.07.01 | ₩104,732 | ₩104,772 | ₩101,049 | ₩102,784 | -1.86% | 178.2만 |
|---|
| 2026.06.30 | ₩103,384 | ₩105,373 | ₩103,024 | ₩104,465 | +1.05% | 194.5만 |
|---|
| 2026.06.29 | ₩100,101 | ₩103,091 | ₩99,394 | ₩103,011 | +2.91% | 223.7만 |
|---|
| 2026.06.26 | ₩97,378 | ₩101,863 | ₩97,045 | ₩100,048 | +2.74% | 287.2만 |
|---|
| 2026.06.25 | ₩95,269 | ₩98,139 | ₩95,269 | ₩96,951 | +1.77% | 145.7만 |
|---|
| 2026.06.24 | ₩93,588 | ₩95,923 | ₩93,067 | ₩94,962 | +1.47% | 194.6만 |
|---|
| 2026.06.23 | ₩92,600 | ₩93,708 | ₩91,999 | ₩92,920 | +0.35% | 271.6만 |
|---|
| 2026.06.22 | ₩92,547 | ₩93,174 | ₩91,119 | ₩92,080 | -0.50% | 105.4만 |
|---|
| 2026.06.18 | ₩92,427 | ₩92,427 | ₩89,450 | ₩91,492 | -1.01% | 365.4만 |
|---|
| 2026.06.17 | ₩92,947 | ₩93,948 | ₩90,998 | ₩91,519 | -1.54% | 156.7만 |
|---|
| 2026.06.16 | ₩95,576 | ₩96,431 | ₩90,678 | ₩92,947 | -2.75% | 195만 |
|---|
| 2026.06.15 | ₩93,361 | ₩96,070 | ₩92,493 | ₩95,136 | +1.90% | 181.6만 |
|---|
| 2026.06.12 | ₩94,776 | ₩95,843 | ₩92,520 | ₩92,760 | -2.13% | 104.2만 |
|---|
| 2026.06.11 | ₩94,308 | ₩94,922 | ₩93,775 | ₩94,402 | +0.10% | 134.4만 |
|---|
| 2026.06.10 | ₩95,670 | ₩96,351 | ₩93,761 | ₩94,095 | -1.65% | 194.8만 |
|---|
| 2026.06.09 | ₩96,084 | ₩96,484 | ₩93,748 | ₩95,403 | -0.71% | 131.8만 |
|---|
| 2026.06.08 | ₩95,550 | ₩95,990 | ₩94,255 | ₩94,402 | -1.20% | 149.8만 |
|---|
| 2026.06.05 | ₩95,737 | ₩96,431 | ₩94,375 | ₩95,470 | -0.28% | 114.5만 |
|---|
| 2026.06.04 | ₩94,242 | ₩96,217 | ₩93,654 | ₩95,563 | +1.40% | 225.4만 |
|---|
| 2026.06.03 | ₩88,089 | ₩93,601 | ₩88,089 | ₩93,187 | +5.79% | 214.5만 |
|---|
| 2026.06.02 | ₩89,931 | ₩90,011 | ₩87,555 | ₩88,463 | -1.63% | 174.1만 |
|---|
| 2026.06.01 | ₩88,369 | ₩92,026 | ₩87,688 | ₩90,945 | +2.91% | 238.7만 |
|---|
| 2026.05.29 | ₩91,079 | ₩91,586 | ₩88,623 | ₩88,810 | -2.49% | 191.8만 |
|---|
| 2026.05.28 | ₩91,372 | ₩92,533 | ₩90,878 | ₩90,998 | -0.41% | 119.9만 |
|---|
| 2026.05.27 | ₩92,106 | ₩93,441 | ₩90,758 | ₩91,626 | -0.52% | 204.3만 |
|---|
| 2026.05.26 | ₩92,040 | ₩92,827 | ₩91,332 | ₩91,719 | -0.35% | 203.2만 |
|---|
| 2026.05.22 | ₩91,452 | ₩91,893 | ₩90,531 | ₩91,185 | -0.29% | 119.8만 |
|---|
| 2026.05.21 | ₩90,758 | ₩91,813 | ₩90,091 | ₩91,452 | +0.76% | 175.2만 |
|---|
| 2026.05.20 | ₩92,066 | ₩93,081 | ₩90,531 | ₩92,066 | 0.00% | 142.6만 |
|---|
| 2026.05.19 | ₩90,318 | ₩92,333 | ₩88,970 | ₩91,733 | +1.57% | 200.4만 |
|---|
| 2026.05.18 | ₩90,798 | ₩92,520 | ₩89,290 | ₩90,011 | -0.87% | 178.1만 |
|---|
| 2026.05.15 | ₩92,373 | ₩92,974 | ₩88,503 | ₩89,584 | -3.02% | 214.5만 |
|---|
| 2026.05.14 | ₩93,468 | ₩95,029 | ₩91,439 | ₩92,373 | -1.17% | 200.8만 |
|---|
| 2026.05.13 | ₩95,603 | ₩96,084 | ₩89,877 | ₩93,468 | -2.23% | 264.4만 |
|---|
| 2026.05.12 | ₩93,574 | ₩98,620 | ₩90,158 | ₩94,669 | +1.17% | 485.6만 |
|---|
| 2026.05.11 | ₩85,353 | ₩89,183 | ₩84,752 | ₩88,636 | +3.85% | 292.3만 |
|---|
| 2026.05.08 | ₩87,341 | ₩87,795 | ₩85,420 | ₩85,580 | -2.02% | 170.7만 |
|---|
| 2026.05.07 | ₩87,982 | ₩88,903 | ₩86,020 | ₩87,008 | -1.11% | 151.7만 |
|---|
| 2026.05.06 | ₩89,157 | ₩89,811 | ₩87,608 | ₩88,556 | -0.67% | 102.9만 |
|---|
| 2026.05.05 | ₩87,221 | ₩89,891 | ₩86,167 | ₩87,915 | +0.80% | 147.9만 |
|---|
| 2026.05.04 | ₩84,752 | ₩86,327 | ₩84,232 | ₩86,180 | +1.69% | 91.8만 |
|---|
| 2026.05.01 | ₩84,725 | ₩85,833 | ₩83,257 | ₩85,366 | +0.76% | 97.8만 |
|---|
| 2026.04.30 | ₩84,365 | ₩85,873 | ₩84,232 | ₩84,966 | +0.71% | 116만 |
|---|
| 2026.04.29 | ₩84,459 | ₩85,727 | ₩83,951 | ₩84,165 | -0.35% | 123.1만 |
|---|
| 2026.04.28 | ₩87,115 | ₩87,128 | ₩83,551 | ₩85,233 | -2.16% | 131.1만 |
|---|
| 2026.04.27 | ₩87,288 | ₩88,970 | ₩85,620 | ₩86,074 | -1.39% | 132.2만 |
|---|
| 2026.04.24 | ₩88,503 | ₩88,716 | ₩86,487 | ₩87,235 | -1.43% | 140만 |
|---|
| 2026.04.23 | ₩91,292 | ₩93,855 | ₩88,689 | ₩88,876 | -2.65% | 237.7만 |
|---|
| 2026.04.22 | ₩91,839 | ₩92,213 | ₩90,678 | ₩91,292 | -0.60% | 88만 |
|---|
| 2026.04.21 | ₩92,854 | ₩93,454 | ₩91,079 | ₩91,305 | -1.67% | 154.3만 |
|---|
| 2026.04.20 | ₩92,547 | ₩93,841 | ₩92,106 | ₩92,854 | +0.33% | 120.3만 |
|---|
| 2026.04.17 | ₩89,997 | ₩92,680 | ₩89,624 | ₩92,480 | +2.76% | 167.4만 |
|---|
| 2026.04.16 | ₩90,812 | ₩91,879 | ₩88,569 | ₩88,943 | -2.06% | 158.9만 |
|---|
| 2026.04.15 | ₩89,864 | ₩91,212 | ₩89,584 | ₩90,825 | +1.07% | 116.4만 |
|---|
| 2026.04.14 | ₩89,183 | ₩91,199 | ₩88,810 | ₩89,837 | +0.73% | 146만 |
|---|
| 2026.04.13 | ₩90,158 | ₩90,825 | ₩88,356 | ₩89,397 | -0.84% | 104.3만 |
|---|
| 2026.04.10 | ₩89,877 | ₩91,079 | ₩88,943 | ₩90,518 | +0.71% | 100만 |
|---|
| 2026.04.09 | ₩87,168 | ₩90,118 | ₩87,048 | ₩89,530 | +2.71% | 125.9만 |
|---|
| 2026.04.08 | ₩86,247 | ₩87,648 | ₩85,486 | ₩87,328 | +1.25% | 167.1만 |
|---|
| 2026.04.07 | ₩84,071 | ₩85,686 | ₩83,111 | ₩84,886 | +0.97% | 117.2만 |
|---|
| 2026.04.06 | ₩86,167 | ₩86,340 | ₩83,671 | ₩84,192 | -2.29% | 154.2만 |
|---|
| 2026.04.02 | ₩85,713 | ₩87,622 | ₩84,899 | ₩86,074 | +0.42% | 152.3만 |
|---|
| 2026.04.01 | ₩86,941 | ₩88,089 | ₩86,033 | ₩87,288 | +0.40% | 176.2만 |
|---|
| 2026.03.31 | ₩83,751 | ₩86,607 | ₩83,698 | ₩86,260 | +3.00% | 181.8만 |
|---|
| 2026.03.30 | ₩82,657 | ₩83,030 | ₩82,083 | ₩82,924 | +0.32% | 111만 |
|---|
| 2026.03.27 | ₩84,285 | ₩84,285 | ₩81,856 | ₩82,256 | -2.41% | 128.3만 |
|---|
| 2026.03.26 | ₩84,152 | ₩85,420 | ₩83,658 | ₩84,472 | +0.38% | 73만 |
|---|
| 2026.03.25 | ₩83,791 | ₩84,912 | ₩83,671 | ₩84,405 | +0.73% | 88.2만 |
|---|
| 2026.03.24 | ₩83,271 | ₩83,885 | ₩82,069 | ₩82,804 | -0.56% | 124.5만 |
|---|
| 2026.03.23 | ₩86,154 | ₩86,901 | ₩83,591 | ₩83,898 | -2.62% | 191.1만 |
|---|
| 2026.03.20 | ₩84,419 | ₩85,126 | ₩83,431 | ₩84,659 | +0.28% | 357만 |
|---|
| 2026.03.19 | ₩84,325 | ₩85,913 | ₩83,591 | ₩84,445 | +0.14% | 142.3만 |
|---|
| 2026.03.18 | ₩86,180 | ₩86,407 | ₩84,485 | ₩84,952 | -1.42% | 171.3만 |
|---|
| 2026.03.17 | ₩86,340 | ₩87,582 | ₩86,047 | ₩86,928 | +0.68% | 101만 |
|---|
| 2026.03.16 | ₩85,873 | ₩87,782 | ₩85,580 | ₩85,807 | -0.08% | 134.2만 |
|---|
| 2026.03.13 | ₩85,833 | ₩86,194 | ₩84,378 | ₩84,966 | -1.01% | 113.4만 |
|---|
| 2026.03.12 | ₩87,261 | ₩88,516 | ₩84,699 | ₩84,832 | -2.78% | 215.3만 |
|---|
| 2026.03.11 | ₩89,837 | ₩90,264 | ₩88,436 | ₩88,730 | -1.23% | 154.5만 |
|---|
| 2026.03.10 | ₩91,052 | ₩91,292 | ₩89,610 | ₩90,505 | -0.60% | 135.4만 |
|---|
| 2026.03.09 | ₩89,357 | ₩91,225 | ₩88,156 | ₩90,945 | +1.78% | 161.1만 |
|---|
| 2026.03.06 | ₩89,157 | ₩90,758 | ₩88,436 | ₩89,917 | +0.85% | 126.3만 |
|---|
| 2026.03.05 | ₩92,253 | ₩92,774 | ₩88,716 | ₩89,904 | -2.55% | 187.9만 |
|---|
| 2026.03.04 | ₩93,001 | ₩95,470 | ₩92,600 | ₩93,454 | +0.49% | 168.5만 |
|---|
| 2026.03.03 | ₩91,386 | ₩92,907 | ₩90,918 | ₩92,627 | +1.36% | 178.7만 |
|---|
| 2026.03.02 | ₩92,160 | ₩94,335 | ₩90,785 | ₩93,227 | +1.16% | 206.3만 |
|---|
| 2026.02.27 | ₩91,919 | ₩93,361 | ₩91,065 | ₩92,800 | +0.96% | 128.4만 |
|---|
| 2026.02.26 | ₩93,815 | ₩93,815 | ₩91,265 | ₩92,387 | -1.52% | 210.3만 |
|---|
| 2026.02.25 | ₩93,761 | ₩94,415 | ₩92,266 | ₩93,895 | +0.14% | 118.2만 |
|---|
| 2026.02.24 | ₩94,068 | ₩95,283 | ₩93,628 | ₩93,908 | -0.17% | 133.6만 |
|---|
| 2026.02.23 | ₩94,308 | ₩95,203 | ₩93,161 | ₩94,282 | -0.03% | 148.1만 |
|---|
| 2026.02.20 | ₩95,710 | ₩97,058 | ₩94,175 | ₩94,736 | -1.02% | 223.3만 |
|---|
| 2026.02.19 | ₩98,686 | ₩98,686 | ₩94,816 | ₩96,150 | -2.57% | 296.8만 |
|---|
| 2026.02.18 | ₩103,625 | ₩104,652 | ₩95,430 | ₩97,739 | -5.68% | 635.2만 |
|---|
| 2026.02.17 | ₩106,441 | ₩108,790 | ₩105,667 | ₩107,415 | +0.92% | 210.7만 |
|---|
| 2026.02.13 | ₩103,878 | ₩108,363 | ₩103,504 | ₩106,027 | +2.07% | 173.6만 |
|---|
| 2026.02.12 | ₩105,853 | ₩106,147 | ₩101,569 | ₩102,664 | -3.01% | 222.1만 |
|---|
| 2026.02.11 | ₩107,455 | ₩107,535 | ₩105,280 | ₩106,120 | -1.24% | 142.4만 |
|---|
| 2026.02.10 | ₩107,922 | ₩108,963 | ₩106,948 | ₩107,068 | -0.79% | 144.3만 |
|---|
| 2026.02.09 | ₩109,444 | ₩109,737 | ₩107,322 | ₩107,415 | -1.85% | 164.8만 |
|---|
| 2026.02.06 | ₩105,453 | ₩108,590 | ₩105,119 | ₩108,416 | +2.81% | 224.6만 |
|---|
| 2026.02.05 | ₩103,424 | ₩105,960 | ₩103,424 | ₩104,666 | +1.20% | 248.2만 |
|---|
| 2026.02.04 | ₩103,091 | ₩104,465 | ₩101,582 | ₩104,012 | +0.89% | 260.3만 |
|---|
| 2026.02.03 | ₩99,861 | ₩103,037 | ₩99,140 | ₩102,076 | +2.22% | 377.1만 |
|---|
| 2026.02.02 | ₩96,097 | ₩99,394 | ₩95,069 | ₩99,367 | +3.40% | 207.7만 |
|---|
| 2026.01.30 | ₩97,885 | ₩99,407 | ₩95,163 | ₩95,710 | -2.22% | 204.4만 |
|---|
| 2026.01.29 | ₩97,365 | ₩97,912 | ₩94,482 | ₩97,885 | +0.53% | 219.5만 |
|---|
| 2026.01.28 | ₩94,696 | ₩97,712 | ₩93,561 | ₩97,205 | +2.65% | 254.2만 |
|---|
| 2026.01.27 | ₩92,734 | ₩95,416 | ₩92,734 | ₩93,721 | +1.07% | 100.6만 |
|---|
| 2026.01.26 | ₩92,106 | ₩95,283 | ₩91,893 | ₩93,254 | +1.25% | 136.8만 |
|---|
| 2026.01.23 | ₩94,682 | ₩95,963 | ₩92,226 | ₩92,387 | -2.42% | 178.2만 |
|---|
| 2026.01.22 | ₩96,017 | ₩96,431 | ₩94,749 | ₩95,149 | -0.90% | 84.3만 |
|---|
| 2026.01.21 | ₩93,841 | ₩96,537 | ₩93,067 | ₩95,710 | +1.99% | 108.7만 |
|---|
| 2026.01.20 | ₩93,561 | ₩94,362 | ₩92,800 | ₩94,002 | +0.47% | 91.6만 |
|---|
| 2026.01.16 | ₩95,603 | ₩95,883 | ₩94,469 | ₩95,043 | -0.59% | 127.2만 |
|---|
| 2026.01.15 | ₩97,178 | ₩98,446 | ₩94,429 | ₩95,857 | -1.36% | 217.3만 |
|---|
| 2026.01.14 | ₩95,590 | ₩98,873 | ₩95,256 | ₩97,378 | +1.87% | 134.3만 |
|---|
| 2026.01.13 | ₩96,631 | ₩96,698 | ₩95,003 | ₩95,657 | -1.01% | 97.3만 |
|---|
| 2026.01.12 | ₩96,457 | ₩96,965 | ₩95,149 | ₩96,658 | +0.21% | 140만 |
|---|
| 2026.01.09 | ₩96,070 | ₩97,979 | ₩96,070 | ₩96,724 | +0.68% | 192만 |
|---|
| 2026.01.08 | ₩100,341 | ₩100,782 | ₩96,177 | ₩96,270 | -4.06% | 286.8만 |
|---|
| 2026.01.07 | ₩98,192 | ₩100,888 | ₩97,258 | ₩100,248 | +2.09% | 268.5만 |
|---|
| 2026.01.06 | ₩95,029 | ₩98,286 | ₩94,682 | ₩97,605 | +2.71% | 381만 |
|---|
| 2026.01.05 | ₩94,308 | ₩95,630 | ₩92,333 | ₩95,029 | +0.76% | 289.9만 |
|---|
| 2026.01.02 | ₩90,371 | ₩93,895 | ₩89,637 | ₩93,841 | +3.84% | 244.1만 |
|---|
| 2025.12.31 | ₩90,358 | ₩90,678 | ₩89,450 | ₩89,824 | -0.59% | 97.7만 |
|---|
| 2025.12.30 | ₩91,973 | ₩91,973 | ₩89,637 | ₩90,358 | -1.76% | 86.1만 |
|---|
| 2025.12.29 | ₩91,586 | ₩92,734 | ₩91,079 | ₩92,026 | +0.48% | 101.6만 |
|---|
| 2025.12.26 | ₩91,172 | ₩92,026 | ₩90,692 | ₩91,919 | +0.82% | 61.5만 |
|---|
| 2025.12.24 | ₩91,719 | ₩92,106 | ₩91,185 | ₩91,305 | -0.45% | 42.8만 |
|---|
| 2025.12.23 | ₩91,346 | ₩92,293 | ₩90,692 | ₩91,239 | -0.12% | 100.6만 |
|---|
| 2025.12.22 | ₩89,143 | ₩92,467 | ₩88,569 | ₩90,972 | +2.05% | 178.5만 |
|---|
| 2025.12.19 | ₩87,128 | ₩90,131 | ₩86,901 | ₩89,891 | +3.17% | 325.7만 |
|---|
| 2025.12.18 | ₩88,062 | ₩88,089 | ₩86,581 | ₩86,901 | -1.32% | 145만 |
|---|
| 2025.12.17 | ₩86,501 | ₩88,890 | ₩86,461 | ₩87,782 | +1.48% | 178.5만 |
|---|
| 2025.12.16 | ₩84,405 | ₩86,621 | ₩84,058 | ₩86,047 | +1.94% | 230.4만 |
|---|
| 2025.12.15 | ₩82,937 | ₩84,779 | ₩82,336 | ₩84,685 | +2.11% | 210.3만 |
|---|
| 2025.12.12 | ₩82,657 | ₩83,604 | ₩81,789 | ₩83,030 | +0.45% | 562.9만 |
|---|
| 2025.12.11 | ₩83,818 | ₩84,432 | ₩81,722 | ₩82,617 | -1.43% | 589.1만 |
|---|
| 2025.12.10 | ₩82,884 | ₩83,951 | ₩82,256 | ₩83,618 | +0.89% | 160만 |
|---|
| 2025.12.09 | ₩83,377 | ₩84,619 | ₩82,363 | ₩82,577 | -0.96% | 154.5만 |
|---|
| 2025.12.08 | ₩85,153 | ₩86,728 | ₩83,377 | ₩83,925 | -1.44% | 190.3만 |
|---|
| 2025.12.05 | ₩83,831 | ₩85,393 | ₩83,538 | ₩84,525 | +0.83% | 155.1만 |
|---|
| 2025.12.04 | ₩83,911 | ₩88,089 | ₩82,350 | ₩84,018 | +0.13% | 421.3만 |
|---|
| 2025.12.03 | ₩89,130 | ₩89,557 | ₩86,087 | ₩86,300 | -3.17% | 286.3만 |
|---|
| 2025.12.02 | ₩90,758 | ₩91,559 | ₩88,596 | ₩88,810 | -2.15% | 186.6만 |
|---|
| 2025.12.01 | ₩96,057 | ₩96,097 | ₩90,772 | ₩90,892 | -5.38% | 226.9만 |
|---|
| 2025.11.28 | ₩96,818 | ₩97,138 | ₩94,082 | ₩95,296 | -1.57% | 109.1만 |
|---|
| 2025.11.26 | ₩97,191 | ₩99,100 | ₩96,324 | ₩96,978 | -0.22% | 129.9만 |
|---|
| 2025.11.25 | ₩98,967 | ₩99,060 | ₩96,457 | ₩97,191 | -1.79% | 242.2만 |
|---|
| 2025.11.24 | ₩94,002 | ₩98,780 | ₩93,294 | ₩98,766 | +5.07% | 572.7만 |
|---|
| 2025.11.21 | ₩92,053 | ₩94,442 | ₩90,878 | ₩93,881 | +1.99% | 219.4만 |
|---|
| 2025.11.20 | ₩94,202 | ₩94,509 | ₩91,733 | ₩92,053 | -2.28% | 104.1만 |
|---|
| 2025.11.19 | ₩94,135 | ₩94,135 | ₩92,040 | ₩93,761 | -0.40% | 173.8만 |
|---|
| 2025.11.18 | ₩93,534 | ₩94,869 | ₩93,014 | ₩93,561 | +0.03% | 134.9만 |
|---|
| 2025.11.17 | ₩94,108 | ₩97,045 | ₩93,761 | ₩94,175 | +0.07% | 201.7만 |
|---|
| 2025.11.14 | ₩94,162 | ₩95,496 | ₩93,054 | ₩93,468 | -0.74% | 170.5만 |
|---|
| 2025.11.13 | ₩93,841 | ₩96,978 | ₩93,721 | ₩95,016 | +1.25% | 350.7만 |
|---|
| 2025.11.12 | ₩93,961 | ₩95,830 | ₩92,814 | ₩94,268 | +0.33% | 194.5만 |
|---|
| 2025.11.11 | ₩90,705 | ₩93,735 | ₩89,957 | ₩93,601 | +3.19% | 186.2만 |
|---|
| 2025.11.10 | ₩91,399 | ₩92,613 | ₩90,732 | ₩90,772 | -0.69% | 247.8만 |
|---|
| 2025.11.07 | ₩92,120 | ₩93,428 | ₩90,118 | ₩91,079 | -1.13% | 1166만 |
|---|
| 2025.11.06 | ₩91,159 | ₩94,095 | ₩89,957 | ₩91,279 | +0.13% | 232.9만 |
|---|
| 2025.11.05 | ₩91,172 | ₩94,082 | ₩90,491 | ₩91,159 | -0.01% | 151.4만 |
|---|
| 2025.11.04 | ₩90,278 | ₩93,334 | ₩86,754 | ₩90,825 | +0.61% | 239.9만 |
|---|
| 2025.11.03 | ₩88,062 | ₩88,596 | ₩86,380 | ₩88,356 | +0.33% | 275.3만 |
|---|
| 2025.10.31 | ₩85,553 | ₩87,408 | ₩85,206 | ₩87,008 | +1.70% | 141.5만 |
|---|
| 2025.10.30 | ₩87,435 | ₩88,409 | ₩85,353 | ₩86,260 | -1.34% | 179.5만 |
|---|
| 2025.10.29 | ₩87,742 | ₩89,384 | ₩86,687 | ₩87,101 | -0.73% | 150.3만 |
|---|
| 2025.10.28 | ₩87,622 | ₩88,423 | ₩86,154 | ₩87,288 | -0.38% | 95.9만 |
|---|
| 2025.10.27 | ₩89,157 | ₩89,410 | ₩87,502 | ₩87,889 | -1.42% | 134.4만 |
|---|
| 2025.10.24 | ₩89,410 | ₩89,797 | ₩88,236 | ₩88,289 | -1.25% | 99.4만 |
|---|
| 2025.10.23 | ₩88,076 | ₩89,397 | ₩87,595 | ₩89,277 | +1.36% | 143.1만 |
|---|
| 2025.10.22 | ₩89,464 | ₩89,904 | ₩87,769 | ₩87,782 | -1.88% | 135.3만 |
|---|
| 2025.10.21 | ₩88,796 | ₩89,464 | ₩88,035 | ₩89,263 | +0.53% | 173만 |
|---|
| 2025.10.20 | ₩89,517 | ₩89,784 | ₩86,941 | ₩88,716 | -0.89% | 141.8만 |
|---|
| 2025.10.17 | ₩89,384 | ₩90,144 | ₩88,329 | ₩89,464 | +0.09% | 224.2만 |
|---|
| 2025.10.16 | ₩88,529 | ₩89,837 | ₩87,622 | ₩89,263 | +0.83% | 168.4만 |
|---|
| 2025.10.15 | ₩89,984 | ₩90,251 | ₩87,608 | ₩88,569 | -1.57% | 212.7만 |
|---|
| 2025.10.14 | ₩86,487 | ₩90,758 | ₩86,487 | ₩88,956 | +2.85% | 259.7만 |
|---|
| 2025.10.13 | ₩85,767 | ₩87,755 | ₩85,553 | ₩87,195 | +1.67% | 165.3만 |
|---|
| 2025.10.10 | ₩87,475 | ₩87,555 | ₩85,126 | ₩85,553 | -2.20% | 153.5만 |
|---|