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 | ₩146,327 | ₩150,262 | ₩146,327 | ₩147,287 | +0.66% | 184.5만 |
| 2026.10.08 | ₩145,940 | ₩147,580 | ₩143,272 | ₩146,513 | +0.39% | 249만 |
| 2026.10.06 | — | — | — | ₩146,353 | — | — |
| 2026.10.02 | ₩142,672 | ₩146,713 | ₩142,258 | ₩146,540 | +2.71% | 260만 |
| 2026.10.01 | ₩146,633 | ₩147,394 | ₩142,512 | ₩142,645 | -2.72% | 232.9만 |
| 2026.09.30 | ₩148,781 | ₩149,995 | ₩147,194 | ₩147,260 | -1.02% | 352.1만 |
| 2026.09.29 | ₩150,582 | ₩152,756 | ₩148,101 | ₩148,808 | -1.18% | 287.3만 |
| 2026.09.28 | ₩151,182 | ₩151,982 | ₩149,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,582 |
| -0.40% |
| 223.7만 |
| 2026.09.25 | ₩153,876 | ₩154,237 | ₩151,302 | ₩151,929 | -1.27% | 195.8만 |
|---|
| 2026.09.24 | ₩149,568 | ₩154,850 | ₩148,154 | ₩153,690 | +2.76% | 317.2만 |
|---|
| 2026.09.23 | ₩155,864 | ₩155,864 | ₩149,635 | ₩149,981 | -3.77% | 270.3만 |
|---|
| 2026.09.22 | — | — | — | ₩152,389 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩148,661 | — | — |
|---|
| 2026.09.18 | ₩146,353 | ₩150,275 | ₩145,900 | ₩149,995 | +2.49% | 1018.3만 |
|---|
| 2026.09.17 | ₩142,832 | ₩147,901 | ₩142,485 | ₩146,300 | +2.43% | 198.4만 |
|---|
| 2026.09.16 | — | — | — | ₩144,646 | — | — |
|---|
| 2026.09.15 | ₩144,246 | ₩144,246 | ₩141,578 | ₩141,725 | -1.75% | 105.6만 |
|---|
| 2026.09.14 | — | — | — | ₩143,979 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩142,992 | — | — |
|---|
| 2026.09.10 | ₩142,632 | ₩143,992 | ₩141,871 | ₩142,725 | +0.07% | 146.4만 |
|---|
| 2026.09.09 | ₩143,619 | ₩145,113 | ₩142,218 | ₩143,245 | -0.26% | 174.6만 |
|---|
| 2026.09.08 | — | — | — | ₩144,473 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩146,980 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩147,741 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩146,273 | — | — |
|---|
| 2026.09.01 | ₩143,325 | ₩144,766 | ₩142,552 | ₩143,686 | +0.25% | 105.9만 |
|---|
| 2026.08.31 | ₩139,350 | ₩140,878 | ₩138,017 | ₩142,045 | +1.93% | 14.9만 |
|---|
| 2026.08.28 | — | — | — | ₩140,524 | — | — |
|---|
| 2026.08.27 | ₩142,262 | ₩143,459 | ₩141,458 | ₩142,618 | +0.25% | 47.2만 |
|---|
| 2026.08.26 | ₩145,820 | ₩146,273 | ₩142,725 | ₩142,805 | -2.07% | 170.6만 |
|---|
| 2026.08.25 | ₩145,833 | ₩146,127 | ₩143,459 | ₩145,820 | -0.01% | 159.8만 |
|---|
| 2026.08.24 | ₩144,059 | ₩145,526 | ₩142,552 | ₩144,913 | +0.59% | 209.1만 |
|---|
| 2026.08.21 | ₩141,658 | ₩144,713 | ₩141,271 | ₩144,286 | +1.85% | 115만 |
|---|
| 2026.08.20 | ₩141,938 | ₩143,312 | ₩140,324 | ₩141,551 | -0.27% | 157.8만 |
|---|
| 2026.08.19 | ₩141,911 | ₩144,006 | ₩140,724 | ₩143,552 | +1.16% | 253.9만 |
|---|
| 2026.08.18 | ₩137,323 | ₩140,204 | ₩136,576 | ₩139,911 | +1.88% | 195.5만 |
|---|
| 2026.08.17 | ₩131,867 | ₩138,844 | ₩131,494 | ₩137,390 | +4.19% | 220만 |
|---|
| 2026.08.14 | ₩133,855 | ₩134,495 | ₩130,894 | ₩131,601 | -1.68% | 165.9만 |
|---|
| 2026.08.13 | ₩135,989 | ₩136,589 | ₩132,601 | ₩134,282 | -1.26% | 198.3만 |
|---|
| 2026.08.12 | ₩136,056 | ₩136,829 | ₩134,015 | ₩135,776 | -0.21% | 365.1만 |
|---|
| 2026.08.11 | ₩138,217 | ₩139,764 | ₩135,802 | ₩136,883 | -0.97% | 284.6만 |
|---|
| 2026.08.10 | ₩136,949 | ₩139,751 | ₩134,869 | ₩136,883 | -0.05% | 493.5만 |
|---|
| 2026.08.07 | ₩120,049 | ₩137,790 | ₩120,049 | ₩137,550 | +14.58% | 769.2만 |
|---|
| 2026.08.06 | ₩112,246 | ₩114,714 | ₩110,178 | ₩114,394 | +1.91% | 270.4만 |
|---|
| 2026.08.05 | ₩111,899 | ₩112,579 | ₩110,685 | ₩111,499 | -0.36% | 126.3만 |
|---|
| 2026.08.04 | ₩110,419 | ₩111,899 | ₩109,045 | ₩111,019 | +0.54% | 157.5만 |
|---|
| 2026.08.03 | ₩109,938 | ₩111,539 | ₩109,525 | ₩109,738 | -0.18% | 136.8만 |
|---|
| 2026.07.31 | ₩110,965 | ₩111,072 | ₩108,711 | ₩110,098 | -0.78% | 156.5만 |
|---|
| 2026.07.30 | ₩109,031 | ₩111,432 | ₩108,324 | ₩111,112 | +1.91% | 213.6만 |
|---|
| 2026.07.29 | ₩110,819 | ₩111,993 | ₩110,178 | ₩111,086 | +0.24% | 163.4만 |
|---|
| 2026.07.28 | ₩110,312 | ₩112,633 | ₩109,858 | ₩111,312 | +0.91% | 262.4만 |
|---|
| 2026.07.27 | ₩109,925 | ₩111,379 | ₩108,658 | ₩108,685 | -1.13% | 143.6만 |
|---|
| 2026.07.24 | ₩108,511 | ₩110,699 | ₩107,951 | ₩109,285 | +0.71% | 166.1만 |
|---|
| 2026.07.23 | ₩103,282 | ₩108,298 | ₩102,469 | ₩107,831 | +4.40% | 175.1만 |
|---|
| 2026.07.22 | ₩105,683 | ₩105,790 | ₩103,242 | ₩103,803 | -1.78% | 140만 |
|---|
| 2026.07.21 | ₩102,655 | ₩104,896 | ₩102,655 | ₩104,843 | +2.13% | 127.3만 |
|---|
| 2026.07.20 | ₩104,736 | ₩105,430 | ₩102,722 | ₩102,829 | -1.82% | 155.3만 |
|---|
| 2026.07.17 | ₩103,269 | ₩106,123 | ₩102,936 | ₩103,789 | +0.50% | 148.3만 |
|---|
| 2026.07.16 | ₩101,241 | ₩103,883 | ₩100,748 | ₩103,429 | +2.16% | 194.2만 |
|---|
| 2026.07.15 | ₩99,534 | ₩101,548 | ₩98,560 | ₩101,135 | +1.61% | 134만 |
|---|
| 2026.07.14 | ₩100,361 | ₩101,121 | ₩98,707 | ₩100,108 | -0.25% | 178.4만 |
|---|
| 2026.07.13 | ₩101,295 | ₩102,695 | ₩99,401 | ₩101,522 | +0.22% | 182.3만 |
|---|
| 2026.07.10 | ₩105,136 | ₩105,630 | ₩100,481 | ₩101,642 | -3.32% | 147.4만 |
|---|
| 2026.07.09 | ₩107,297 | ₩109,298 | ₩104,483 | ₩104,870 | -2.26% | 178.3만 |
|---|
| 2026.07.08 | ₩106,657 | ₩107,844 | ₩104,936 | ₩107,204 | +0.51% | 248.7만 |
|---|
| 2026.07.07 | ₩108,711 | ₩109,725 | ₩107,524 | ₩108,805 | +0.09% | 203.7만 |
|---|
| 2026.07.06 | ₩105,603 | ₩108,058 | ₩104,336 | ₩107,751 | +2.03% | 250.5만 |
|---|
| 2026.07.02 | ₩103,843 | ₩106,057 | ₩103,429 | ₩105,977 | +2.06% | 156.6만 |
|---|
| 2026.07.01 | ₩104,670 | ₩104,710 | ₩100,988 | ₩102,722 | -1.86% | 178.2만 |
|---|
| 2026.06.30 | ₩103,322 | ₩105,310 | ₩102,962 | ₩104,403 | +1.05% | 194.5만 |
|---|
| 2026.06.29 | ₩100,041 | ₩103,029 | ₩99,334 | ₩102,949 | +2.91% | 223.7만 |
|---|
| 2026.06.26 | ₩97,320 | ₩101,802 | ₩96,986 | ₩99,988 | +2.74% | 287.2만 |
|---|
| 2026.06.25 | ₩95,212 | ₩98,080 | ₩95,212 | ₩96,893 | +1.77% | 145.7만 |
|---|
| 2026.06.24 | ₩93,532 | ₩95,866 | ₩93,011 | ₩94,906 | +1.47% | 194.6만 |
|---|
| 2026.06.23 | ₩92,545 | ₩93,652 | ₩91,944 | ₩92,865 | +0.35% | 271.6만 |
|---|
| 2026.06.22 | ₩92,491 | ₩93,118 | ₩91,064 | ₩92,024 | -0.50% | 105.4만 |
|---|
| 2026.06.18 | ₩92,371 | ₩92,371 | ₩89,397 | ₩91,437 | -1.01% | 365.4만 |
|---|
| 2026.06.17 | ₩92,891 | ₩93,892 | ₩90,944 | ₩91,464 | -1.54% | 156.7만 |
|---|
| 2026.06.16 | ₩95,519 | ₩96,373 | ₩90,624 | ₩92,891 | -2.75% | 195만 |
|---|
| 2026.06.15 | ₩93,305 | ₩96,013 | ₩92,438 | ₩95,079 | +1.90% | 181.6만 |
|---|
| 2026.06.12 | ₩94,719 | ₩95,786 | ₩92,465 | ₩92,705 | -2.13% | 104.2만 |
|---|
| 2026.06.11 | ₩94,252 | ₩94,866 | ₩93,718 | ₩94,345 | +0.10% | 134.4만 |
|---|
| 2026.06.10 | ₩95,613 | ₩96,293 | ₩93,705 | ₩94,039 | -1.65% | 194.8만 |
|---|
| 2026.06.09 | ₩96,026 | ₩96,426 | ₩93,692 | ₩95,346 | -0.71% | 131.8만 |
|---|
| 2026.06.08 | ₩95,492 | ₩95,933 | ₩94,199 | ₩94,345 | -1.20% | 149.8만 |
|---|
| 2026.06.05 | ₩95,679 | ₩96,373 | ₩94,319 | ₩95,412 | -0.28% | 114.5만 |
|---|
| 2026.06.04 | ₩94,185 | ₩96,159 | ₩93,598 | ₩95,506 | +1.40% | 225.4만 |
|---|
| 2026.06.03 | ₩88,036 | ₩93,545 | ₩88,036 | ₩93,132 | +5.79% | 214.5만 |
|---|
| 2026.06.02 | ₩89,877 | ₩89,957 | ₩87,503 | ₩88,410 | -1.63% | 174.1만 |
|---|
| 2026.06.01 | ₩88,316 | ₩91,971 | ₩87,636 | ₩90,891 | +2.91% | 238.7만 |
|---|
| 2026.05.29 | ₩91,024 | ₩91,531 | ₩88,570 | ₩88,756 | -2.49% | 191.8만 |
|---|
| 2026.05.28 | ₩91,317 | ₩92,478 | ₩90,824 | ₩90,944 | -0.41% | 119.9만 |
|---|
| 2026.05.27 | ₩92,051 | ₩93,385 | ₩90,704 | ₩91,571 | -0.52% | 204.3만 |
|---|
| 2026.05.26 | ₩91,984 | ₩92,771 | ₩91,277 | ₩91,664 | -0.35% | 203.2만 |
|---|
| 2026.05.22 | ₩91,397 | ₩91,838 | ₩90,477 | ₩91,131 | -0.29% | 119.8만 |
|---|
| 2026.05.21 | ₩90,704 | ₩91,758 | ₩90,037 | ₩91,397 | +0.76% | 175.2만 |
|---|
| 2026.05.20 | ₩92,011 | ₩93,025 | ₩90,477 | ₩92,011 | 0.00% | 142.6만 |
|---|
| 2026.05.19 | ₩90,264 | ₩92,278 | ₩88,916 | ₩91,678 | +1.57% | 200.4만 |
|---|
| 2026.05.18 | ₩90,744 | ₩92,465 | ₩89,237 | ₩89,957 | -0.87% | 178.1만 |
|---|
| 2026.05.15 | ₩92,318 | ₩92,918 | ₩88,450 | ₩89,530 | -3.02% | 214.5만 |
|---|
| 2026.05.14 | ₩93,412 | ₩94,972 | ₩91,384 | ₩92,318 | -1.17% | 200.8만 |
|---|
| 2026.05.13 | ₩95,546 | ₩96,026 | ₩89,823 | ₩93,412 | -2.23% | 264.4만 |
|---|
| 2026.05.12 | ₩93,518 | ₩98,560 | ₩90,104 | ₩94,612 | +1.17% | 485.6만 |
|---|
| 2026.05.11 | ₩85,302 | ₩89,130 | ₩84,701 | ₩88,583 | +3.85% | 292.3만 |
|---|
| 2026.05.08 | ₩87,289 | ₩87,743 | ₩85,368 | ₩85,528 | -2.02% | 170.7만 |
|---|
| 2026.05.07 | ₩87,929 | ₩88,850 | ₩85,969 | ₩86,956 | -1.11% | 151.7만 |
|---|
| 2026.05.06 | ₩89,103 | ₩89,757 | ₩87,556 | ₩88,503 | -0.67% | 102.9만 |
|---|
| 2026.05.05 | ₩87,169 | ₩89,837 | ₩86,115 | ₩87,863 | +0.80% | 147.9만 |
|---|
| 2026.05.04 | ₩84,701 | ₩86,275 | ₩84,181 | ₩86,129 | +1.69% | 91.8만 |
|---|
| 2026.05.01 | ₩84,675 | ₩85,782 | ₩83,207 | ₩85,315 | +0.76% | 97.8만 |
|---|
| 2026.04.30 | ₩84,315 | ₩85,822 | ₩84,181 | ₩84,915 | +0.71% | 116만 |
|---|
| 2026.04.29 | ₩84,408 | ₩85,675 | ₩83,901 | ₩84,114 | -0.35% | 123.1만 |
|---|
| 2026.04.28 | ₩87,062 | ₩87,076 | ₩83,501 | ₩85,182 | -2.16% | 131.1만 |
|---|
| 2026.04.27 | ₩87,236 | ₩88,916 | ₩85,568 | ₩86,022 | -1.39% | 132.2만 |
|---|
| 2026.04.24 | ₩88,450 | ₩88,663 | ₩86,435 | ₩87,182 | -1.43% | 140만 |
|---|
| 2026.04.23 | ₩91,237 | ₩93,798 | ₩88,636 | ₩88,823 | -2.65% | 237.7만 |
|---|
| 2026.04.22 | ₩91,784 | ₩92,158 | ₩90,624 | ₩91,237 | -0.60% | 88만 |
|---|
| 2026.04.21 | ₩92,798 | ₩93,398 | ₩91,024 | ₩91,251 | -1.67% | 154.3만 |
|---|
| 2026.04.20 | ₩92,491 | ₩93,785 | ₩92,051 | ₩92,798 | +0.33% | 120.3만 |
|---|
| 2026.04.17 | ₩89,944 | ₩92,625 | ₩89,570 | ₩92,425 | +2.76% | 167.4만 |
|---|
| 2026.04.16 | ₩90,757 | ₩91,824 | ₩88,516 | ₩88,890 | -2.06% | 158.9만 |
|---|
| 2026.04.15 | ₩89,810 | ₩91,157 | ₩89,530 | ₩90,771 | +1.07% | 116.4만 |
|---|
| 2026.04.14 | ₩89,130 | ₩91,144 | ₩88,756 | ₩89,783 | +0.73% | 146만 |
|---|
| 2026.04.13 | ₩90,104 | ₩90,771 | ₩88,303 | ₩89,343 | -0.84% | 104.3만 |
|---|
| 2026.04.10 | ₩89,823 | ₩91,024 | ₩88,890 | ₩90,464 | +0.71% | 100만 |
|---|
| 2026.04.09 | ₩87,116 | ₩90,064 | ₩86,996 | ₩89,477 | +2.71% | 125.9만 |
|---|
| 2026.04.08 | ₩86,195 | ₩87,596 | ₩85,435 | ₩87,276 | +1.25% | 167.1만 |
|---|
| 2026.04.07 | ₩84,021 | ₩85,635 | ₩83,061 | ₩84,835 | +0.97% | 117.2만 |
|---|
| 2026.04.06 | ₩86,115 | ₩86,289 | ₩83,621 | ₩84,141 | -2.29% | 154.2만 |
|---|
| 2026.04.02 | ₩85,662 | ₩87,569 | ₩84,848 | ₩86,022 | +0.42% | 152.3만 |
|---|
| 2026.04.01 | ₩86,889 | ₩88,036 | ₩85,982 | ₩87,236 | +0.40% | 176.2만 |
|---|
| 2026.03.31 | ₩83,701 | ₩86,555 | ₩83,648 | ₩86,209 | +3.00% | 181.8만 |
|---|
| 2026.03.30 | ₩82,607 | ₩82,981 | ₩82,034 | ₩82,874 | +0.32% | 111만 |
|---|
| 2026.03.27 | ₩84,235 | ₩84,235 | ₩81,807 | ₩82,207 | -2.41% | 128.3만 |
|---|
| 2026.03.26 | ₩84,101 | ₩85,368 | ₩83,608 | ₩84,421 | +0.38% | 73만 |
|---|
| 2026.03.25 | ₩83,741 | ₩84,861 | ₩83,621 | ₩84,355 | +0.73% | 88.2만 |
|---|
| 2026.03.24 | ₩83,221 | ₩83,834 | ₩82,020 | ₩82,754 | -0.56% | 124.5만 |
|---|
| 2026.03.23 | ₩86,102 | ₩86,849 | ₩83,541 | ₩83,848 | -2.62% | 191.1만 |
|---|
| 2026.03.20 | ₩84,368 | ₩85,075 | ₩83,381 | ₩84,608 | +0.28% | 357만 |
|---|
| 2026.03.19 | ₩84,275 | ₩85,862 | ₩83,541 | ₩84,395 | +0.14% | 142.3만 |
|---|
| 2026.03.18 | ₩86,129 | ₩86,355 | ₩84,435 | ₩84,901 | -1.42% | 171.3만 |
|---|
| 2026.03.17 | ₩86,289 | ₩87,529 | ₩85,995 | ₩86,876 | +0.68% | 101만 |
|---|
| 2026.03.16 | ₩85,822 | ₩87,729 | ₩85,528 | ₩85,755 | -0.08% | 134.2만 |
|---|
| 2026.03.13 | ₩85,782 | ₩86,142 | ₩84,328 | ₩84,915 | -1.01% | 113.4만 |
|---|
| 2026.03.12 | ₩87,209 | ₩88,463 | ₩84,648 | ₩84,781 | -2.78% | 215.3만 |
|---|
| 2026.03.11 | ₩89,783 | ₩90,210 | ₩88,383 | ₩88,676 | -1.23% | 154.5만 |
|---|
| 2026.03.10 | ₩90,997 | ₩91,237 | ₩89,557 | ₩90,450 | -0.60% | 135.4만 |
|---|
| 2026.03.09 | ₩89,303 | ₩91,171 | ₩88,103 | ₩90,891 | +1.78% | 161.1만 |
|---|
| 2026.03.06 | ₩89,103 | ₩90,704 | ₩88,383 | ₩89,863 | +0.85% | 126.3만 |
|---|
| 2026.03.05 | ₩92,198 | ₩92,718 | ₩88,663 | ₩89,850 | -2.55% | 187.9만 |
|---|
| 2026.03.04 | ₩92,945 | ₩95,412 | ₩92,545 | ₩93,398 | +0.49% | 168.5만 |
|---|
| 2026.03.03 | ₩91,331 | ₩92,851 | ₩90,864 | ₩92,571 | +1.36% | 178.7만 |
|---|
| 2026.03.02 | ₩92,104 | ₩94,279 | ₩90,731 | ₩93,172 | +1.16% | 206.3만 |
|---|
| 2026.02.27 | ₩91,864 | ₩93,305 | ₩91,011 | ₩92,745 | +0.96% | 128.4만 |
|---|
| 2026.02.26 | ₩93,758 | ₩93,758 | ₩91,211 | ₩92,331 | -1.52% | 210.3만 |
|---|
| 2026.02.25 | ₩93,705 | ₩94,359 | ₩92,211 | ₩93,838 | +0.14% | 118.2만 |
|---|
| 2026.02.24 | ₩94,012 | ₩95,226 | ₩93,572 | ₩93,852 | -0.17% | 133.6만 |
|---|
| 2026.02.23 | ₩94,252 | ₩95,146 | ₩93,105 | ₩94,225 | -0.03% | 148.1만 |
|---|
| 2026.02.20 | ₩95,653 | ₩97,000 | ₩94,119 | ₩94,679 | -1.02% | 223.3만 |
|---|
| 2026.02.19 | ₩98,627 | ₩98,627 | ₩94,759 | ₩96,093 | -2.57% | 296.8만 |
|---|
| 2026.02.18 | ₩103,562 | ₩104,590 | ₩95,372 | ₩97,680 | -5.68% | 635.2만 |
|---|
| 2026.02.17 | ₩106,377 | ₩108,725 | ₩105,603 | ₩107,351 | +0.92% | 210.7만 |
|---|
| 2026.02.13 | ₩103,816 | ₩108,298 | ₩103,442 | ₩105,963 | +2.07% | 173.6만 |
|---|
| 2026.02.12 | ₩105,790 | ₩106,083 | ₩101,508 | ₩102,602 | -3.01% | 222.1만 |
|---|
| 2026.02.11 | ₩107,391 | ₩107,471 | ₩105,216 | ₩106,057 | -1.24% | 142.4만 |
|---|
| 2026.02.10 | ₩107,858 | ₩108,898 | ₩106,884 | ₩107,004 | -0.79% | 144.3만 |
|---|
| 2026.02.09 | ₩109,378 | ₩109,672 | ₩107,257 | ₩107,351 | -1.85% | 164.8만 |
|---|
| 2026.02.06 | ₩105,390 | ₩108,524 | ₩105,056 | ₩108,351 | +2.81% | 224.6만 |
|---|
| 2026.02.05 | ₩103,362 | ₩105,897 | ₩103,362 | ₩104,603 | +1.20% | 248.2만 |
|---|
| 2026.02.04 | ₩103,029 | ₩104,403 | ₩101,522 | ₩103,949 | +0.89% | 260.3만 |
|---|
| 2026.02.03 | ₩99,801 | ₩102,976 | ₩99,081 | ₩102,015 | +2.22% | 377.1만 |
|---|
| 2026.02.02 | ₩96,039 | ₩99,334 | ₩95,012 | ₩99,307 | +3.40% | 207.7만 |
|---|
| 2026.01.30 | ₩97,827 | ₩99,347 | ₩95,106 | ₩95,653 | -2.22% | 204.4만 |
|---|
| 2026.01.29 | ₩97,307 | ₩97,853 | ₩94,425 | ₩97,827 | +0.53% | 219.5만 |
|---|
| 2026.01.28 | ₩94,639 | ₩97,653 | ₩93,505 | ₩97,146 | +2.65% | 254.2만 |
|---|
| 2026.01.27 | ₩92,678 | ₩95,359 | ₩92,678 | ₩93,665 | +1.07% | 100.6만 |
|---|
| 2026.01.26 | ₩92,051 | ₩95,226 | ₩91,838 | ₩93,198 | +1.25% | 136.8만 |
|---|
| 2026.01.23 | ₩94,625 | ₩95,906 | ₩92,171 | ₩92,331 | -2.42% | 178.2만 |
|---|
| 2026.01.22 | ₩95,959 | ₩96,373 | ₩94,692 | ₩95,092 | -0.90% | 84.3만 |
|---|
| 2026.01.21 | ₩93,785 | ₩96,480 | ₩93,011 | ₩95,653 | +1.99% | 108.7만 |
|---|
| 2026.01.20 | ₩93,505 | ₩94,305 | ₩92,745 | ₩93,945 | +0.47% | 91.6만 |
|---|
| 2026.01.16 | ₩95,546 | ₩95,826 | ₩94,412 | ₩94,986 | -0.59% | 127.2만 |
|---|
| 2026.01.15 | ₩97,120 | ₩98,387 | ₩94,372 | ₩95,799 | -1.36% | 217.3만 |
|---|
| 2026.01.14 | ₩95,532 | ₩98,814 | ₩95,199 | ₩97,320 | +1.87% | 134.3만 |
|---|
| 2026.01.13 | ₩96,573 | ₩96,640 | ₩94,946 | ₩95,599 | -1.01% | 97.3만 |
|---|
| 2026.01.12 | ₩96,400 | ₩96,906 | ₩95,092 | ₩96,600 | +0.21% | 140만 |
|---|
| 2026.01.09 | ₩96,013 | ₩97,920 | ₩96,013 | ₩96,666 | +0.68% | 192만 |
|---|
| 2026.01.08 | ₩100,281 | ₩100,721 | ₩96,119 | ₩96,213 | -4.06% | 286.8만 |
|---|
| 2026.01.07 | ₩98,134 | ₩100,828 | ₩97,200 | ₩100,188 | +2.09% | 268.5만 |
|---|
| 2026.01.06 | ₩94,972 | ₩98,227 | ₩94,625 | ₩97,547 | +2.71% | 381만 |
|---|
| 2026.01.05 | ₩94,252 | ₩95,573 | ₩92,278 | ₩94,972 | +0.76% | 289.9만 |
|---|
| 2026.01.02 | ₩90,317 | ₩93,838 | ₩89,583 | ₩93,785 | +3.84% | 244.1만 |
|---|
| 2025.12.31 | ₩90,304 | ₩90,624 | ₩89,397 | ₩89,770 | -0.59% | 97.7만 |
|---|
| 2025.12.30 | ₩91,918 | ₩91,918 | ₩89,583 | ₩90,304 | -1.76% | 86.1만 |
|---|
| 2025.12.29 | ₩91,531 | ₩92,678 | ₩91,024 | ₩91,971 | +0.48% | 101.6만 |
|---|
| 2025.12.26 | ₩91,117 | ₩91,971 | ₩90,637 | ₩91,864 | +0.82% | 61.5만 |
|---|
| 2025.12.24 | ₩91,664 | ₩92,051 | ₩91,131 | ₩91,251 | -0.45% | 42.8만 |
|---|
| 2025.12.23 | ₩91,291 | ₩92,238 | ₩90,637 | ₩91,184 | -0.12% | 100.6만 |
|---|
| 2025.12.22 | ₩89,090 | ₩92,411 | ₩88,516 | ₩90,917 | +2.05% | 178.5만 |
|---|
| 2025.12.19 | ₩87,076 | ₩90,077 | ₩86,849 | ₩89,837 | +3.17% | 325.7만 |
|---|
| 2025.12.18 | ₩88,009 | ₩88,036 | ₩86,529 | ₩86,849 | -1.32% | 145만 |
|---|
| 2025.12.17 | ₩86,449 | ₩88,836 | ₩86,409 | ₩87,729 | +1.48% | 178.5만 |
|---|
| 2025.12.16 | ₩84,355 | ₩86,569 | ₩84,008 | ₩85,995 | +1.94% | 230.4만 |
|---|
| 2025.12.15 | ₩82,887 | ₩84,728 | ₩82,287 | ₩84,635 | +2.11% | 210.3만 |
|---|
| 2025.12.12 | ₩82,607 | ₩83,554 | ₩81,740 | ₩82,981 | +0.45% | 562.9만 |
|---|
| 2025.12.11 | ₩83,768 | ₩84,381 | ₩81,673 | ₩82,567 | -1.43% | 589.1만 |
|---|
| 2025.12.10 | ₩82,834 | ₩83,901 | ₩82,207 | ₩83,568 | +0.89% | 160만 |
|---|
| 2025.12.09 | ₩83,327 | ₩84,568 | ₩82,314 | ₩82,527 | -0.96% | 154.5만 |
|---|
| 2025.12.08 | ₩85,102 | ₩86,676 | ₩83,327 | ₩83,874 | -1.44% | 190.3만 |
|---|
| 2025.12.05 | ₩83,781 | ₩85,342 | ₩83,488 | ₩84,475 | +0.83% | 155.1만 |
|---|
| 2025.12.04 | ₩83,861 | ₩88,036 | ₩82,300 | ₩83,968 | +0.13% | 421.3만 |
|---|
| 2025.12.03 | ₩89,077 | ₩89,503 | ₩86,035 | ₩86,249 | -3.17% | 286.3만 |
|---|
| 2025.12.02 | ₩90,704 | ₩91,504 | ₩88,543 | ₩88,756 | -2.15% | 186.6만 |
|---|
| 2025.12.01 | ₩95,999 | ₩96,039 | ₩90,717 | ₩90,837 | -5.38% | 226.9만 |
|---|
| 2025.11.28 | ₩96,760 | ₩97,080 | ₩94,025 | ₩95,239 | -1.57% | 109.1만 |
|---|
| 2025.11.26 | ₩97,133 | ₩99,041 | ₩96,266 | ₩96,920 | -0.22% | 129.9만 |
|---|
| 2025.11.25 | ₩98,907 | ₩99,001 | ₩96,400 | ₩97,133 | -1.79% | 242.2만 |
|---|
| 2025.11.24 | ₩93,945 | ₩98,720 | ₩93,238 | ₩98,707 | +5.07% | 572.7만 |
|---|
| 2025.11.21 | ₩91,998 | ₩94,385 | ₩90,824 | ₩93,825 | +1.99% | 219.4만 |
|---|
| 2025.11.20 | ₩94,145 | ₩94,452 | ₩91,678 | ₩91,998 | -2.28% | 104.1만 |
|---|
| 2025.11.19 | ₩94,079 | ₩94,079 | ₩91,984 | ₩93,705 | -0.40% | 173.8만 |
|---|
| 2025.11.18 | ₩93,478 | ₩94,812 | ₩92,958 | ₩93,505 | +0.03% | 134.9만 |
|---|
| 2025.11.17 | ₩94,052 | ₩96,986 | ₩93,705 | ₩94,119 | +0.07% | 201.7만 |
|---|
| 2025.11.14 | ₩94,105 | ₩95,439 | ₩92,998 | ₩93,412 | -0.74% | 170.5만 |
|---|
| 2025.11.13 | ₩93,785 | ₩96,920 | ₩93,665 | ₩94,959 | +1.25% | 350.7만 |
|---|
| 2025.11.12 | ₩93,905 | ₩95,773 | ₩92,758 | ₩94,212 | +0.33% | 194.5만 |
|---|
| 2025.11.11 | ₩90,650 | ₩93,678 | ₩89,904 | ₩93,545 | +3.19% | 186.2만 |
|---|
| 2025.11.10 | ₩91,344 | ₩92,558 | ₩90,677 | ₩90,717 | -0.69% | 247.8만 |
|---|
| 2025.11.07 | ₩92,064 | ₩93,372 | ₩90,064 | ₩91,024 | -1.13% | 1166만 |
|---|
| 2025.11.06 | ₩91,104 | ₩94,039 | ₩89,904 | ₩91,224 | +0.13% | 232.9만 |
|---|
| 2025.11.05 | ₩91,117 | ₩94,025 | ₩90,437 | ₩91,104 | -0.01% | 151.4만 |
|---|
| 2025.11.04 | ₩90,224 | ₩93,278 | ₩86,702 | ₩90,771 | +0.61% | 239.9만 |
|---|
| 2025.11.03 | ₩88,009 | ₩88,543 | ₩86,329 | ₩88,303 | +0.33% | 275.3만 |
|---|
| 2025.10.31 | ₩85,502 | ₩87,356 | ₩85,155 | ₩86,956 | +1.70% | 141.5만 |
|---|
| 2025.10.30 | ₩87,382 | ₩88,356 | ₩85,302 | ₩86,209 | -1.34% | 179.5만 |
|---|
| 2025.10.29 | ₩87,689 | ₩89,330 | ₩86,636 | ₩87,049 | -0.73% | 150.3만 |
|---|
| 2025.10.28 | ₩87,569 | ₩88,370 | ₩86,102 | ₩87,236 | -0.38% | 95.9만 |
|---|
| 2025.10.27 | ₩89,103 | ₩89,357 | ₩87,449 | ₩87,836 | -1.42% | 134.4만 |
|---|
| 2025.10.24 | ₩89,357 | ₩89,743 | ₩88,183 | ₩88,236 | -1.25% | 99.4만 |
|---|
| 2025.10.23 | ₩88,023 | ₩89,343 | ₩87,543 | ₩89,223 | +1.36% | 143.1만 |
|---|
| 2025.10.22 | ₩89,410 | ₩89,850 | ₩87,716 | ₩87,729 | -1.88% | 135.3만 |
|---|
| 2025.10.21 | ₩88,743 | ₩89,410 | ₩87,983 | ₩89,210 | +0.53% | 173만 |
|---|
| 2025.10.20 | ₩89,463 | ₩89,730 | ₩86,889 | ₩88,663 | -0.89% | 141.8만 |
|---|
| 2025.10.17 | ₩89,330 | ₩90,090 | ₩88,276 | ₩89,410 | +0.09% | 224.2만 |
|---|
| 2025.10.16 | ₩88,476 | ₩89,783 | ₩87,569 | ₩89,210 | +0.83% | 168.4만 |
|---|
| 2025.10.15 | ₩89,930 | ₩90,197 | ₩87,556 | ₩88,516 | -1.57% | 212.7만 |
|---|
| 2025.10.14 | ₩86,435 | ₩90,704 | ₩86,435 | ₩88,903 | +2.85% | 259.7만 |
|---|
| 2025.10.13 | ₩85,715 | ₩87,703 | ₩85,502 | ₩87,142 | +1.67% | 165.3만 |
|---|
| 2025.10.10 | ₩87,422 | ₩87,503 | ₩85,075 | ₩85,502 | -2.20% | 153.5만 |
|---|
| 2025.10.09 | ₩86,969 | ₩87,529 | ₩85,622 | ₩86,849 | -0.14% | 166만 |
|---|
| 2025.10.08 | ₩88,076 | ₩88,676 | ₩86,195 | ₩86,969 | -1.26% | 193.3만 |
|---|
| 2025.10.07 | ₩88,836 | ₩89,263 | ₩86,769 | ₩88,063 | -0.87% | 266.2만 |
|---|
| 2025.10.06 | ₩91,477 | ₩91,811 | ₩88,890 | ₩89,330 | -2.35% | 258.6만 |
|---|
| 2025.10.03 | ₩95,706 | ₩95,826 | ₩90,757 | ₩92,011 | -3.86% | 265.7만 |
|---|
| 2025.10.02 | ₩100,014 | ₩100,708 | ₩92,971 | ₩95,626 | -4.39% | 286만 |
|---|
| 2025.10.01 | ₩100,308 | ₩101,775 | ₩99,107 | ₩99,961 | -0.35% | 435.5만 |
|---|
| 2025.09.30 | ₩98,654 | ₩99,948 | ₩97,453 | ₩97,827 | -0.84% | 182.8만 |
|---|
| 2025.09.29 | ₩98,374 | ₩98,760 | ₩97,640 | ₩97,760 | -0.62% | 187.7만 |
|---|
| 2025.09.26 | ₩99,668 | ₩100,374 | ₩97,627 | ₩98,374 | -1.30% | 222.2만 |
|---|
| 2025.09.25 | ₩100,668 | ₩100,828 | ₩98,187 | ₩98,667 | -1.99% | 236.6만 |
|---|
| 2025.09.24 | ₩103,949 | ₩104,483 | ₩100,561 | ₩100,895 | -2.94% | 222.9만 |
|---|
| 2025.09.23 | ₩105,096 | ₩106,043 | ₩103,322 | ₩103,469 | -1.55% | 182.3만 |
|---|
| 2025.09.22 | ₩104,203 | ₩105,790 | ₩102,775 | ₩104,416 | +0.20% | 162.1만 |
|---|
| 2025.09.19 | ₩102,295 | ₩103,976 | ₩101,602 | ₩103,789 | +1.46% | 625.2만 |
|---|
| 2025.09.18 | ₩101,068 | ₩102,682 | ₩100,454 | ₩102,282 | +1.20% | 165.7만 |
|---|
| 2025.09.17 | ₩100,975 | ₩102,189 | ₩100,294 | ₩101,121 | +0.15% | 147만 |
|---|
| 2025.09.16 | ₩101,922 | ₩101,922 | ₩100,481 | ₩101,175 | -0.73% | 114.8만 |
|---|
| 2025.09.15 | ₩102,949 | ₩102,949 | ₩100,374 | ₩101,815 | -1.10% | 127.8만 |
|---|
| 2025.09.12 | ₩102,762 | ₩103,509 | ₩102,055 | ₩102,575 | -0.18% | 112.1만 |
|---|
| 2025.09.11 | ₩101,375 | ₩103,482 | ₩100,948 | ₩103,416 | +2.01% | 221.8만 |
|---|
| 2025.09.10 | ₩101,775 | ₩101,828 | ₩99,401 | ₩101,108 | -0.66% | 110.2만 |
|---|
| 2025.09.09 | ₩101,375 | ₩101,508 | ₩99,841 | ₩101,468 | +0.09% | 145만 |
|---|
| 2025.09.08 | ₩99,507 | ₩101,748 | ₩99,001 | ₩101,175 | +1.68% | 182.8만 |
|---|
| 2025.09.05 | ₩98,267 | ₩99,988 | ₩96,560 | ₩99,948 | +1.71% | 189만 |
|---|
| 2025.09.04 | ₩99,801 | ₩100,655 | ₩97,387 | ₩97,907 | -1.90% | 276만 |
|---|
| 2025.09.03 | ₩97,920 | ₩99,961 | ₩97,907 | ₩99,801 | +1.92% | 218.2만 |
|---|
| 2025.09.02 | ₩95,746 | ₩99,294 | ₩95,372 | ₩97,827 | +2.17% | 268.5만 |
|---|
| 2025.08.29 | ₩97,373 | ₩97,720 | ₩96,666 | ₩97,573 | +0.21% | 116.4만 |
|---|
| 2025.08.28 | ₩97,173 | ₩97,213 | ₩96,133 | ₩97,120 | -0.05% | 148.2만 |
|---|
| 2025.08.27 | ₩97,280 | ₩98,800 | ₩97,280 | ₩97,613 | +0.34% | 320.9만 |
|---|