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 | ₩146,292 | ₩150,226 | ₩146,292 | ₩147,252 | +0.66% | 184.5만 |
| 2026.10.08 | ₩145,905 | ₩147,545 | ₩143,238 | ₩146,478 | +0.39% | 249만 |
| 2026.10.06 | — | — | — | ₩146,318 | — | — |
| 2026.10.02 | ₩142,638 | ₩146,678 | ₩142,224 | ₩146,505 | +2.71% | 260만 |
| 2026.10.01 | ₩146,598 | ₩147,358 | ₩142,478 | ₩142,611 | -2.72% | 232.9만 |
| 2026.09.30 | ₩148,745 | ₩149,959 | ₩147,158 | ₩147,225 | -1.02% | 352.1만 |
| 2026.09.29 | ₩150,546 | ₩152,719 | ₩148,065 | ₩148,772 | -1.18% | 287.3만 |
| 2026.09.28 | ₩151,146 | ₩151,946 | ₩149,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,546 |
| -0.40% |
| 223.7만 |
| 2026.09.25 | ₩153,839 | ₩154,200 | ₩151,266 | ₩151,892 | -1.27% | 195.8만 |
|---|
| 2026.09.24 | ₩149,532 | ₩154,813 | ₩148,119 | ₩153,653 | +2.76% | 317.2만 |
|---|
| 2026.09.23 | ₩155,826 | ₩155,826 | ₩149,599 | ₩149,945 | -3.77% | 270.3만 |
|---|
| 2026.09.22 | — | — | — | ₩152,353 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩148,625 | — | — |
|---|
| 2026.09.18 | ₩146,318 | ₩150,239 | ₩145,865 | ₩149,959 | +2.49% | 1018.3만 |
|---|
| 2026.09.17 | ₩142,798 | ₩147,865 | ₩142,451 | ₩146,265 | +2.43% | 198.4만 |
|---|
| 2026.09.16 | — | — | — | ₩144,611 | — | — |
|---|
| 2026.09.15 | ₩144,211 | ₩144,211 | ₩141,544 | ₩141,691 | -1.75% | 105.6만 |
|---|
| 2026.09.14 | — | — | — | ₩143,944 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩142,958 | — | — |
|---|
| 2026.09.10 | ₩142,598 | ₩143,958 | ₩141,837 | ₩142,691 | +0.07% | 146.4만 |
|---|
| 2026.09.09 | ₩143,584 | ₩145,078 | ₩142,184 | ₩143,211 | -0.26% | 174.6만 |
|---|
| 2026.09.08 | — | — | — | ₩144,438 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩146,945 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩147,705 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩146,238 | — | — |
|---|
| 2026.09.01 | ₩143,291 | ₩144,731 | ₩142,518 | ₩143,651 | +0.25% | 105.9만 |
|---|
| 2026.08.31 | ₩139,317 | ₩140,844 | ₩137,983 | ₩142,011 | +1.93% | 14.9만 |
|---|
| 2026.08.28 | — | — | — | ₩140,491 | — | — |
|---|
| 2026.08.27 | ₩142,228 | ₩143,424 | ₩141,424 | ₩142,584 | +0.25% | 47.2만 |
|---|
| 2026.08.26 | ₩145,785 | ₩146,238 | ₩142,691 | ₩142,771 | -2.07% | 170.6만 |
|---|
| 2026.08.25 | ₩145,798 | ₩146,092 | ₩143,424 | ₩145,785 | -0.01% | 159.8만 |
|---|
| 2026.08.24 | ₩144,024 | ₩145,491 | ₩142,518 | ₩144,878 | +0.59% | 209.1만 |
|---|
| 2026.08.21 | ₩141,624 | ₩144,678 | ₩141,237 | ₩144,251 | +1.85% | 115만 |
|---|
| 2026.08.20 | ₩141,904 | ₩143,278 | ₩140,291 | ₩141,517 | -0.27% | 157.8만 |
|---|
| 2026.08.19 | ₩141,877 | ₩143,971 | ₩140,691 | ₩143,518 | +1.16% | 253.9만 |
|---|
| 2026.08.18 | ₩137,290 | ₩140,170 | ₩136,543 | ₩139,877 | +1.88% | 195.5만 |
|---|
| 2026.08.17 | ₩131,836 | ₩138,810 | ₩131,462 | ₩137,357 | +4.19% | 220만 |
|---|
| 2026.08.14 | ₩133,823 | ₩134,463 | ₩130,862 | ₩131,569 | -1.68% | 165.9만 |
|---|
| 2026.08.13 | ₩135,956 | ₩136,557 | ₩132,569 | ₩134,249 | -1.26% | 198.3만 |
|---|
| 2026.08.12 | ₩136,023 | ₩136,797 | ₩133,983 | ₩135,743 | -0.21% | 365.1만 |
|---|
| 2026.08.11 | ₩138,183 | ₩139,730 | ₩135,770 | ₩136,850 | -0.97% | 284.6만 |
|---|
| 2026.08.10 | ₩136,917 | ₩139,717 | ₩134,836 | ₩136,850 | -0.05% | 493.5만 |
|---|
| 2026.08.07 | ₩120,020 | ₩137,757 | ₩120,020 | ₩137,517 | +14.58% | 769.2만 |
|---|
| 2026.08.06 | ₩112,219 | ₩114,686 | ₩110,152 | ₩114,366 | +1.91% | 270.4만 |
|---|
| 2026.08.05 | ₩111,872 | ₩112,552 | ₩110,659 | ₩111,472 | -0.36% | 126.3만 |
|---|
| 2026.08.04 | ₩110,392 | ₩111,872 | ₩109,019 | ₩110,992 | +0.54% | 157.5만 |
|---|
| 2026.08.03 | ₩109,912 | ₩111,512 | ₩109,499 | ₩109,712 | -0.18% | 136.8만 |
|---|
| 2026.07.31 | ₩110,939 | ₩111,046 | ₩108,685 | ₩110,072 | -0.78% | 156.5만 |
|---|
| 2026.07.30 | ₩109,005 | ₩111,406 | ₩108,298 | ₩111,086 | +1.91% | 213.6만 |
|---|
| 2026.07.29 | ₩110,792 | ₩111,966 | ₩110,152 | ₩111,059 | +0.24% | 163.4만 |
|---|
| 2026.07.28 | ₩110,285 | ₩112,606 | ₩109,832 | ₩111,286 | +0.91% | 262.4만 |
|---|
| 2026.07.27 | ₩109,899 | ₩111,352 | ₩108,632 | ₩108,658 | -1.13% | 143.6만 |
|---|
| 2026.07.24 | ₩108,485 | ₩110,672 | ₩107,925 | ₩109,259 | +0.71% | 166.1만 |
|---|
| 2026.07.23 | ₩103,258 | ₩108,272 | ₩102,444 | ₩107,805 | +4.40% | 175.1만 |
|---|
| 2026.07.22 | ₩105,658 | ₩105,765 | ₩103,218 | ₩103,778 | -1.78% | 140만 |
|---|
| 2026.07.21 | ₩102,631 | ₩104,871 | ₩102,631 | ₩104,818 | +2.13% | 127.3만 |
|---|
| 2026.07.20 | ₩104,711 | ₩105,405 | ₩102,697 | ₩102,804 | -1.82% | 155.3만 |
|---|
| 2026.07.17 | ₩103,244 | ₩106,098 | ₩102,911 | ₩103,764 | +0.50% | 148.3만 |
|---|
| 2026.07.16 | ₩101,217 | ₩103,858 | ₩100,724 | ₩103,404 | +2.16% | 194.2만 |
|---|
| 2026.07.15 | ₩99,510 | ₩101,524 | ₩98,537 | ₩101,111 | +1.61% | 134만 |
|---|
| 2026.07.14 | ₩100,337 | ₩101,097 | ₩98,683 | ₩100,084 | -0.25% | 178.4만 |
|---|
| 2026.07.13 | ₩101,271 | ₩102,671 | ₩99,377 | ₩101,497 | +0.22% | 182.3만 |
|---|
| 2026.07.10 | ₩105,111 | ₩105,605 | ₩100,457 | ₩101,617 | -3.32% | 147.4만 |
|---|
| 2026.07.09 | ₩107,272 | ₩109,272 | ₩104,458 | ₩104,844 | -2.26% | 178.3만 |
|---|
| 2026.07.08 | ₩106,631 | ₩107,818 | ₩104,911 | ₩107,178 | +0.51% | 248.7만 |
|---|
| 2026.07.07 | ₩108,685 | ₩109,699 | ₩107,498 | ₩108,778 | +0.09% | 203.7만 |
|---|
| 2026.07.06 | ₩105,578 | ₩108,032 | ₩104,311 | ₩107,725 | +2.03% | 250.5만 |
|---|
| 2026.07.02 | ₩103,818 | ₩106,031 | ₩103,404 | ₩105,951 | +2.06% | 156.6만 |
|---|
| 2026.07.01 | ₩104,644 | ₩104,684 | ₩100,964 | ₩102,697 | -1.86% | 178.2만 |
|---|
| 2026.06.30 | ₩103,298 | ₩105,285 | ₩102,937 | ₩104,378 | +1.05% | 194.5만 |
|---|
| 2026.06.29 | ₩100,017 | ₩103,004 | ₩99,310 | ₩102,924 | +2.91% | 223.7만 |
|---|
| 2026.06.26 | ₩97,297 | ₩101,777 | ₩96,963 | ₩99,964 | +2.74% | 287.2만 |
|---|
| 2026.06.25 | ₩95,190 | ₩98,057 | ₩95,190 | ₩96,870 | +1.77% | 145.7만 |
|---|
| 2026.06.24 | ₩93,509 | ₩95,843 | ₩92,989 | ₩94,883 | +1.47% | 194.6만 |
|---|
| 2026.06.23 | ₩92,522 | ₩93,629 | ₩91,922 | ₩92,842 | +0.35% | 271.6만 |
|---|
| 2026.06.22 | ₩92,469 | ₩93,096 | ₩91,042 | ₩92,002 | -0.50% | 105.4만 |
|---|
| 2026.06.18 | ₩92,349 | ₩92,349 | ₩89,375 | ₩91,416 | -1.01% | 365.4만 |
|---|
| 2026.06.17 | ₩92,869 | ₩93,869 | ₩90,922 | ₩91,442 | -1.54% | 156.7만 |
|---|
| 2026.06.16 | ₩95,496 | ₩96,350 | ₩90,602 | ₩92,869 | -2.75% | 195만 |
|---|
| 2026.06.15 | ₩93,283 | ₩95,990 | ₩92,416 | ₩95,056 | +1.90% | 181.6만 |
|---|
| 2026.06.12 | ₩94,696 | ₩95,763 | ₩92,442 | ₩92,682 | -2.13% | 104.2만 |
|---|
| 2026.06.11 | ₩94,229 | ₩94,843 | ₩93,696 | ₩94,323 | +0.10% | 134.4만 |
|---|
| 2026.06.10 | ₩95,590 | ₩96,270 | ₩93,683 | ₩94,016 | -1.65% | 194.8만 |
|---|
| 2026.06.09 | ₩96,003 | ₩96,403 | ₩93,669 | ₩95,323 | -0.71% | 131.8만 |
|---|
| 2026.06.08 | ₩95,470 | ₩95,910 | ₩94,176 | ₩94,323 | -1.20% | 149.8만 |
|---|
| 2026.06.05 | ₩95,656 | ₩96,350 | ₩94,296 | ₩95,390 | -0.28% | 114.5만 |
|---|
| 2026.06.04 | ₩94,163 | ₩96,136 | ₩93,576 | ₩95,483 | +1.40% | 225.4만 |
|---|
| 2026.06.03 | ₩88,015 | ₩93,523 | ₩88,015 | ₩93,109 | +5.79% | 214.5만 |
|---|
| 2026.06.02 | ₩89,855 | ₩89,935 | ₩87,482 | ₩88,388 | -1.63% | 174.1만 |
|---|
| 2026.06.01 | ₩88,295 | ₩91,949 | ₩87,615 | ₩90,869 | +2.91% | 238.7만 |
|---|
| 2026.05.29 | ₩91,002 | ₩91,509 | ₩88,548 | ₩88,735 | -2.49% | 191.8만 |
|---|
| 2026.05.28 | ₩91,296 | ₩92,456 | ₩90,802 | ₩90,922 | -0.41% | 119.9만 |
|---|
| 2026.05.27 | ₩92,029 | ₩93,363 | ₩90,682 | ₩91,549 | -0.52% | 204.3만 |
|---|
| 2026.05.26 | ₩91,962 | ₩92,749 | ₩91,256 | ₩91,642 | -0.35% | 203.2만 |
|---|
| 2026.05.22 | ₩91,376 | ₩91,816 | ₩90,455 | ₩91,109 | -0.29% | 119.8만 |
|---|
| 2026.05.21 | ₩90,682 | ₩91,736 | ₩90,015 | ₩91,376 | +0.76% | 175.2만 |
|---|
| 2026.05.20 | ₩91,989 | ₩93,002 | ₩90,455 | ₩91,989 | 0.00% | 142.6만 |
|---|
| 2026.05.19 | ₩90,242 | ₩92,256 | ₩88,895 | ₩91,656 | +1.57% | 200.4만 |
|---|
| 2026.05.18 | ₩90,722 | ₩92,442 | ₩89,215 | ₩89,935 | -0.87% | 178.1만 |
|---|
| 2026.05.15 | ₩92,296 | ₩92,896 | ₩88,428 | ₩89,509 | -3.02% | 214.5만 |
|---|
| 2026.05.14 | ₩93,389 | ₩94,949 | ₩91,362 | ₩92,296 | -1.17% | 200.8만 |
|---|
| 2026.05.13 | ₩95,523 | ₩96,003 | ₩89,802 | ₩93,389 | -2.23% | 264.4만 |
|---|
| 2026.05.12 | ₩93,496 | ₩98,537 | ₩90,082 | ₩94,589 | +1.17% | 485.6만 |
|---|
| 2026.05.11 | ₩85,281 | ₩89,108 | ₩84,681 | ₩88,562 | +3.85% | 292.3만 |
|---|
| 2026.05.08 | ₩87,268 | ₩87,722 | ₩85,348 | ₩85,508 | -2.02% | 170.7만 |
|---|
| 2026.05.07 | ₩87,908 | ₩88,828 | ₩85,948 | ₩86,935 | -1.11% | 151.7만 |
|---|
| 2026.05.06 | ₩89,082 | ₩89,735 | ₩87,535 | ₩88,482 | -0.67% | 102.9만 |
|---|
| 2026.05.05 | ₩87,148 | ₩89,815 | ₩86,095 | ₩87,842 | +0.80% | 147.9만 |
|---|
| 2026.05.04 | ₩84,681 | ₩86,255 | ₩84,161 | ₩86,108 | +1.69% | 91.8만 |
|---|
| 2026.05.01 | ₩84,654 | ₩85,761 | ₩83,187 | ₩85,294 | +0.76% | 97.8만 |
|---|
| 2026.04.30 | ₩84,294 | ₩85,801 | ₩84,161 | ₩84,894 | +0.71% | 116만 |
|---|
| 2026.04.29 | ₩84,388 | ₩85,655 | ₩83,881 | ₩84,094 | -0.35% | 123.1만 |
|---|
| 2026.04.28 | ₩87,041 | ₩87,055 | ₩83,481 | ₩85,161 | -2.16% | 131.1만 |
|---|
| 2026.04.27 | ₩87,215 | ₩88,895 | ₩85,548 | ₩86,001 | -1.39% | 132.2만 |
|---|
| 2026.04.24 | ₩88,428 | ₩88,642 | ₩86,415 | ₩87,161 | -1.43% | 140만 |
|---|
| 2026.04.23 | ₩91,216 | ₩93,776 | ₩88,615 | ₩88,802 | -2.65% | 237.7만 |
|---|
| 2026.04.22 | ₩91,762 | ₩92,136 | ₩90,602 | ₩91,216 | -0.60% | 88만 |
|---|
| 2026.04.21 | ₩92,776 | ₩93,376 | ₩91,002 | ₩91,229 | -1.67% | 154.3만 |
|---|
| 2026.04.20 | ₩92,469 | ₩93,763 | ₩92,029 | ₩92,776 | +0.33% | 120.3만 |
|---|
| 2026.04.17 | ₩89,922 | ₩92,602 | ₩89,549 | ₩92,402 | +2.76% | 167.4만 |
|---|
| 2026.04.16 | ₩90,735 | ₩91,802 | ₩88,495 | ₩88,868 | -2.06% | 158.9만 |
|---|
| 2026.04.15 | ₩89,789 | ₩91,135 | ₩89,509 | ₩90,749 | +1.07% | 116.4만 |
|---|
| 2026.04.14 | ₩89,108 | ₩91,122 | ₩88,735 | ₩89,762 | +0.73% | 146만 |
|---|
| 2026.04.13 | ₩90,082 | ₩90,749 | ₩88,282 | ₩89,322 | -0.84% | 104.3만 |
|---|
| 2026.04.10 | ₩89,802 | ₩91,002 | ₩88,868 | ₩90,442 | +0.71% | 100만 |
|---|
| 2026.04.09 | ₩87,095 | ₩90,042 | ₩86,975 | ₩89,455 | +2.71% | 125.9만 |
|---|
| 2026.04.08 | ₩86,175 | ₩87,575 | ₩85,415 | ₩87,255 | +1.25% | 167.1만 |
|---|
| 2026.04.07 | ₩84,001 | ₩85,615 | ₩83,041 | ₩84,814 | +0.97% | 117.2만 |
|---|
| 2026.04.06 | ₩86,095 | ₩86,268 | ₩83,601 | ₩84,121 | -2.29% | 154.2만 |
|---|
| 2026.04.02 | ₩85,641 | ₩87,548 | ₩84,828 | ₩86,001 | +0.42% | 152.3만 |
|---|
| 2026.04.01 | ₩86,868 | ₩88,015 | ₩85,961 | ₩87,215 | +0.40% | 176.2만 |
|---|
| 2026.03.31 | ₩83,681 | ₩86,535 | ₩83,628 | ₩86,188 | +3.00% | 181.8만 |
|---|
| 2026.03.30 | ₩82,587 | ₩82,961 | ₩82,014 | ₩82,854 | +0.32% | 111만 |
|---|
| 2026.03.27 | ₩84,214 | ₩84,214 | ₩81,787 | ₩82,187 | -2.41% | 128.3만 |
|---|
| 2026.03.26 | ₩84,081 | ₩85,348 | ₩83,588 | ₩84,401 | +0.38% | 73만 |
|---|
| 2026.03.25 | ₩83,721 | ₩84,841 | ₩83,601 | ₩84,334 | +0.73% | 88.2만 |
|---|
| 2026.03.24 | ₩83,201 | ₩83,814 | ₩82,001 | ₩82,734 | -0.56% | 124.5만 |
|---|
| 2026.03.23 | ₩86,081 | ₩86,828 | ₩83,521 | ₩83,828 | -2.62% | 191.1만 |
|---|
| 2026.03.20 | ₩84,348 | ₩85,054 | ₩83,361 | ₩84,588 | +0.28% | 357만 |
|---|
| 2026.03.19 | ₩84,254 | ₩85,841 | ₩83,521 | ₩84,374 | +0.14% | 142.3만 |
|---|
| 2026.03.18 | ₩86,108 | ₩86,335 | ₩84,414 | ₩84,881 | -1.42% | 171.3만 |
|---|
| 2026.03.17 | ₩86,268 | ₩87,508 | ₩85,975 | ₩86,855 | +0.68% | 101만 |
|---|
| 2026.03.16 | ₩85,801 | ₩87,708 | ₩85,508 | ₩85,735 | -0.08% | 134.2만 |
|---|
| 2026.03.13 | ₩85,761 | ₩86,121 | ₩84,308 | ₩84,894 | -1.01% | 113.4만 |
|---|
| 2026.03.12 | ₩87,188 | ₩88,442 | ₩84,628 | ₩84,761 | -2.78% | 215.3만 |
|---|
| 2026.03.11 | ₩89,762 | ₩90,189 | ₩88,362 | ₩88,655 | -1.23% | 154.5만 |
|---|
| 2026.03.10 | ₩90,975 | ₩91,216 | ₩89,535 | ₩90,429 | -0.60% | 135.4만 |
|---|
| 2026.03.09 | ₩89,282 | ₩91,149 | ₩88,082 | ₩90,869 | +1.78% | 161.1만 |
|---|
| 2026.03.06 | ₩89,082 | ₩90,682 | ₩88,362 | ₩89,842 | +0.85% | 126.3만 |
|---|
| 2026.03.05 | ₩92,176 | ₩92,696 | ₩88,642 | ₩89,829 | -2.55% | 187.9만 |
|---|
| 2026.03.04 | ₩92,922 | ₩95,390 | ₩92,522 | ₩93,376 | +0.49% | 168.5만 |
|---|
| 2026.03.03 | ₩91,309 | ₩92,829 | ₩90,842 | ₩92,549 | +1.36% | 178.7만 |
|---|
| 2026.03.02 | ₩92,082 | ₩94,256 | ₩90,709 | ₩93,149 | +1.16% | 206.3만 |
|---|
| 2026.02.27 | ₩91,842 | ₩93,283 | ₩90,989 | ₩92,722 | +0.96% | 128.4만 |
|---|
| 2026.02.26 | ₩93,736 | ₩93,736 | ₩91,189 | ₩92,309 | -1.52% | 210.3만 |
|---|
| 2026.02.25 | ₩93,683 | ₩94,336 | ₩92,189 | ₩93,816 | +0.14% | 118.2만 |
|---|
| 2026.02.24 | ₩93,989 | ₩95,203 | ₩93,549 | ₩93,829 | -0.17% | 133.6만 |
|---|
| 2026.02.23 | ₩94,229 | ₩95,123 | ₩93,082 | ₩94,203 | -0.03% | 148.1만 |
|---|
| 2026.02.20 | ₩95,630 | ₩96,976 | ₩94,096 | ₩94,656 | -1.02% | 223.3만 |
|---|
| 2026.02.19 | ₩98,603 | ₩98,603 | ₩94,736 | ₩96,070 | -2.57% | 296.8만 |
|---|
| 2026.02.18 | ₩103,538 | ₩104,564 | ₩95,350 | ₩97,657 | -5.68% | 635.2만 |
|---|
| 2026.02.17 | ₩106,351 | ₩108,698 | ₩105,578 | ₩107,325 | +0.92% | 210.7만 |
|---|
| 2026.02.13 | ₩103,791 | ₩108,272 | ₩103,418 | ₩105,938 | +2.07% | 173.6만 |
|---|
| 2026.02.12 | ₩105,765 | ₩106,058 | ₩101,484 | ₩102,577 | -3.01% | 222.1만 |
|---|
| 2026.02.11 | ₩107,365 | ₩107,445 | ₩105,191 | ₩106,031 | -1.24% | 142.4만 |
|---|
| 2026.02.10 | ₩107,832 | ₩108,872 | ₩106,858 | ₩106,978 | -0.79% | 144.3만 |
|---|
| 2026.02.09 | ₩109,352 | ₩109,645 | ₩107,232 | ₩107,325 | -1.85% | 164.8만 |
|---|
| 2026.02.06 | ₩105,365 | ₩108,498 | ₩105,031 | ₩108,325 | +2.81% | 224.6만 |
|---|
| 2026.02.05 | ₩103,338 | ₩105,871 | ₩103,338 | ₩104,578 | +1.20% | 248.2만 |
|---|
| 2026.02.04 | ₩103,004 | ₩104,378 | ₩101,497 | ₩103,924 | +0.89% | 260.3만 |
|---|
| 2026.02.03 | ₩99,777 | ₩102,951 | ₩99,057 | ₩101,991 | +2.22% | 377.1만 |
|---|
| 2026.02.02 | ₩96,016 | ₩99,310 | ₩94,989 | ₩99,284 | +3.40% | 207.7만 |
|---|
| 2026.01.30 | ₩97,803 | ₩99,324 | ₩95,083 | ₩95,630 | -2.22% | 204.4만 |
|---|
| 2026.01.29 | ₩97,283 | ₩97,830 | ₩94,403 | ₩97,803 | +0.53% | 219.5만 |
|---|
| 2026.01.28 | ₩94,616 | ₩97,630 | ₩93,483 | ₩97,123 | +2.65% | 254.2만 |
|---|
| 2026.01.27 | ₩92,656 | ₩95,336 | ₩92,656 | ₩93,643 | +1.07% | 100.6만 |
|---|
| 2026.01.26 | ₩92,029 | ₩95,203 | ₩91,816 | ₩93,176 | +1.25% | 136.8만 |
|---|
| 2026.01.23 | ₩94,603 | ₩95,883 | ₩92,149 | ₩92,309 | -2.42% | 178.2만 |
|---|
| 2026.01.22 | ₩95,936 | ₩96,350 | ₩94,669 | ₩95,069 | -0.90% | 84.3만 |
|---|
| 2026.01.21 | ₩93,763 | ₩96,456 | ₩92,989 | ₩95,630 | +1.99% | 108.7만 |
|---|
| 2026.01.20 | ₩93,483 | ₩94,283 | ₩92,722 | ₩93,923 | +0.47% | 91.6만 |
|---|
| 2026.01.16 | ₩95,523 | ₩95,803 | ₩94,389 | ₩94,963 | -0.59% | 127.2만 |
|---|
| 2026.01.15 | ₩97,097 | ₩98,363 | ₩94,349 | ₩95,776 | -1.36% | 217.3만 |
|---|
| 2026.01.14 | ₩95,510 | ₩98,790 | ₩95,176 | ₩97,297 | +1.87% | 134.3만 |
|---|
| 2026.01.13 | ₩96,550 | ₩96,616 | ₩94,923 | ₩95,576 | -1.01% | 97.3만 |
|---|
| 2026.01.12 | ₩96,376 | ₩96,883 | ₩95,069 | ₩96,576 | +0.21% | 140만 |
|---|
| 2026.01.09 | ₩95,990 | ₩97,897 | ₩95,990 | ₩96,643 | +0.68% | 192만 |
|---|
| 2026.01.08 | ₩100,257 | ₩100,697 | ₩96,096 | ₩96,190 | -4.06% | 286.8만 |
|---|
| 2026.01.07 | ₩98,110 | ₩100,804 | ₩97,177 | ₩100,164 | +2.09% | 268.5만 |
|---|
| 2026.01.06 | ₩94,949 | ₩98,203 | ₩94,603 | ₩97,523 | +2.71% | 381만 |
|---|
| 2026.01.05 | ₩94,229 | ₩95,550 | ₩92,256 | ₩94,949 | +0.76% | 289.9만 |
|---|
| 2026.01.02 | ₩90,295 | ₩93,816 | ₩89,562 | ₩93,763 | +3.84% | 244.1만 |
|---|
| 2025.12.31 | ₩90,282 | ₩90,602 | ₩89,375 | ₩89,749 | -0.59% | 97.7만 |
|---|
| 2025.12.30 | ₩91,896 | ₩91,896 | ₩89,562 | ₩90,282 | -1.76% | 86.1만 |
|---|
| 2025.12.29 | ₩91,509 | ₩92,656 | ₩91,002 | ₩91,949 | +0.48% | 101.6만 |
|---|
| 2025.12.26 | ₩91,095 | ₩91,949 | ₩90,615 | ₩91,842 | +0.82% | 61.5만 |
|---|
| 2025.12.24 | ₩91,642 | ₩92,029 | ₩91,109 | ₩91,229 | -0.45% | 42.8만 |
|---|
| 2025.12.23 | ₩91,269 | ₩92,216 | ₩90,615 | ₩91,162 | -0.12% | 100.6만 |
|---|
| 2025.12.22 | ₩89,068 | ₩92,389 | ₩88,495 | ₩90,895 | +2.05% | 178.5만 |
|---|
| 2025.12.19 | ₩87,055 | ₩90,055 | ₩86,828 | ₩89,815 | +3.17% | 325.7만 |
|---|
| 2025.12.18 | ₩87,988 | ₩88,015 | ₩86,508 | ₩86,828 | -1.32% | 145만 |
|---|
| 2025.12.17 | ₩86,428 | ₩88,815 | ₩86,388 | ₩87,708 | +1.48% | 178.5만 |
|---|
| 2025.12.16 | ₩84,334 | ₩86,548 | ₩83,988 | ₩85,975 | +1.94% | 230.4만 |
|---|
| 2025.12.15 | ₩82,867 | ₩84,708 | ₩82,267 | ₩84,614 | +2.11% | 210.3만 |
|---|
| 2025.12.12 | ₩82,587 | ₩83,534 | ₩81,721 | ₩82,961 | +0.45% | 562.9만 |
|---|
| 2025.12.11 | ₩83,748 | ₩84,361 | ₩81,654 | ₩82,547 | -1.43% | 589.1만 |
|---|
| 2025.12.10 | ₩82,814 | ₩83,881 | ₩82,187 | ₩83,548 | +0.89% | 160만 |
|---|
| 2025.12.09 | ₩83,307 | ₩84,548 | ₩82,294 | ₩82,507 | -0.96% | 154.5만 |
|---|
| 2025.12.08 | ₩85,081 | ₩86,655 | ₩83,307 | ₩83,854 | -1.44% | 190.3만 |
|---|
| 2025.12.05 | ₩83,761 | ₩85,321 | ₩83,468 | ₩84,454 | +0.83% | 155.1만 |
|---|
| 2025.12.04 | ₩83,841 | ₩88,015 | ₩82,281 | ₩83,948 | +0.13% | 421.3만 |
|---|
| 2025.12.03 | ₩89,055 | ₩89,482 | ₩86,015 | ₩86,228 | -3.17% | 286.3만 |
|---|
| 2025.12.02 | ₩90,682 | ₩91,482 | ₩88,522 | ₩88,735 | -2.15% | 186.6만 |
|---|
| 2025.12.01 | ₩95,976 | ₩96,016 | ₩90,695 | ₩90,815 | -5.38% | 226.9만 |
|---|
| 2025.11.28 | ₩96,736 | ₩97,056 | ₩94,003 | ₩95,216 | -1.57% | 109.1만 |
|---|
| 2025.11.26 | ₩97,110 | ₩99,017 | ₩96,243 | ₩96,896 | -0.22% | 129.9만 |
|---|
| 2025.11.25 | ₩98,883 | ₩98,977 | ₩96,376 | ₩97,110 | -1.79% | 242.2만 |
|---|
| 2025.11.24 | ₩93,923 | ₩98,697 | ₩93,216 | ₩98,683 | +5.07% | 572.7만 |
|---|
| 2025.11.21 | ₩91,976 | ₩94,363 | ₩90,802 | ₩93,803 | +1.99% | 219.4만 |
|---|
| 2025.11.20 | ₩94,123 | ₩94,429 | ₩91,656 | ₩91,976 | -2.28% | 104.1만 |
|---|
| 2025.11.19 | ₩94,056 | ₩94,056 | ₩91,962 | ₩93,683 | -0.40% | 173.8만 |
|---|
| 2025.11.18 | ₩93,456 | ₩94,789 | ₩92,936 | ₩93,483 | +0.03% | 134.9만 |
|---|
| 2025.11.17 | ₩94,029 | ₩96,963 | ₩93,683 | ₩94,096 | +0.07% | 201.7만 |
|---|
| 2025.11.14 | ₩94,083 | ₩95,416 | ₩92,976 | ₩93,389 | -0.74% | 170.5만 |
|---|
| 2025.11.13 | ₩93,763 | ₩96,896 | ₩93,643 | ₩94,936 | +1.25% | 350.7만 |
|---|
| 2025.11.12 | ₩93,883 | ₩95,750 | ₩92,736 | ₩94,189 | +0.33% | 194.5만 |
|---|
| 2025.11.11 | ₩90,629 | ₩93,656 | ₩89,882 | ₩93,523 | +3.19% | 186.2만 |
|---|
| 2025.11.10 | ₩91,322 | ₩92,536 | ₩90,655 | ₩90,695 | -0.69% | 247.8만 |
|---|
| 2025.11.07 | ₩92,042 | ₩93,349 | ₩90,042 | ₩91,002 | -1.13% | 1166만 |
|---|
| 2025.11.06 | ₩91,082 | ₩94,016 | ₩89,882 | ₩91,202 | +0.13% | 232.9만 |
|---|
| 2025.11.05 | ₩91,095 | ₩94,003 | ₩90,415 | ₩91,082 | -0.01% | 151.4만 |
|---|
| 2025.11.04 | ₩90,202 | ₩93,256 | ₩86,681 | ₩90,749 | +0.61% | 239.9만 |
|---|
| 2025.11.03 | ₩87,988 | ₩88,522 | ₩86,308 | ₩88,282 | +0.33% | 275.3만 |
|---|
| 2025.10.31 | ₩85,481 | ₩87,335 | ₩85,134 | ₩86,935 | +1.70% | 141.5만 |
|---|
| 2025.10.30 | ₩87,362 | ₩88,335 | ₩85,281 | ₩86,188 | -1.34% | 179.5만 |
|---|
| 2025.10.29 | ₩87,668 | ₩89,309 | ₩86,615 | ₩87,028 | -0.73% | 150.3만 |
|---|
| 2025.10.28 | ₩87,548 | ₩88,348 | ₩86,081 | ₩87,215 | -0.38% | 95.9만 |
|---|
| 2025.10.27 | ₩89,082 | ₩89,335 | ₩87,428 | ₩87,815 | -1.42% | 134.4만 |
|---|
| 2025.10.24 | ₩89,335 | ₩89,722 | ₩88,162 | ₩88,215 | -1.25% | 99.4만 |
|---|
| 2025.10.23 | ₩88,002 | ₩89,322 | ₩87,522 | ₩89,202 | +1.36% | 143.1만 |
|---|
| 2025.10.22 | ₩89,389 | ₩89,829 | ₩87,695 | ₩87,708 | -1.88% | 135.3만 |
|---|
| 2025.10.21 | ₩88,722 | ₩89,389 | ₩87,962 | ₩89,188 | +0.53% | 173만 |
|---|
| 2025.10.20 | ₩89,442 | ₩89,709 | ₩86,868 | ₩88,642 | -0.89% | 141.8만 |
|---|
| 2025.10.17 | ₩89,309 | ₩90,069 | ₩88,255 | ₩89,389 | +0.09% | 224.2만 |
|---|
| 2025.10.16 | ₩88,455 | ₩89,762 | ₩87,548 | ₩89,188 | +0.83% | 168.4만 |
|---|
| 2025.10.15 | ₩89,909 | ₩90,175 | ₩87,535 | ₩88,495 | -1.57% | 212.7만 |
|---|
| 2025.10.14 | ₩86,415 | ₩90,682 | ₩86,415 | ₩88,882 | +2.85% | 259.7만 |
|---|
| 2025.10.13 | ₩85,695 | ₩87,682 | ₩85,481 | ₩87,121 | +1.67% | 165.3만 |
|---|
| 2025.10.10 | ₩87,402 | ₩87,482 | ₩85,054 | ₩85,481 | -2.20% | 153.5만 |
|---|
| 2025.10.09 | ₩86,948 | ₩87,508 | ₩85,601 | ₩86,828 | -0.14% | 166만 |
|---|
| 2025.10.08 | ₩88,055 | ₩88,655 | ₩86,175 | ₩86,948 | -1.26% | 193.3만 |
|---|
| 2025.10.07 | ₩88,815 | ₩89,242 | ₩86,748 | ₩88,042 | -0.87% | 266.2만 |
|---|
| 2025.10.06 | ₩91,456 | ₩91,789 | ₩88,868 | ₩89,309 | -2.35% | 258.6만 |
|---|
| 2025.10.03 | ₩95,683 | ₩95,803 | ₩90,735 | ₩91,989 | -3.86% | 265.7만 |
|---|
| 2025.10.02 | ₩99,990 | ₩100,684 | ₩92,949 | ₩95,603 | -4.39% | 286만 |
|---|
| 2025.10.01 | ₩100,284 | ₩101,751 | ₩99,084 | ₩99,937 | -0.35% | 435.5만 |
|---|
| 2025.09.30 | ₩98,630 | ₩99,924 | ₩97,430 | ₩97,803 | -0.84% | 182.8만 |
|---|
| 2025.09.29 | ₩98,350 | ₩98,737 | ₩97,617 | ₩97,737 | -0.62% | 187.7만 |
|---|
| 2025.09.26 | ₩99,644 | ₩100,350 | ₩97,603 | ₩98,350 | -1.30% | 222.2만 |
|---|
| 2025.09.25 | ₩100,644 | ₩100,804 | ₩98,163 | ₩98,643 | -1.99% | 236.6만 |
|---|
| 2025.09.24 | ₩103,924 | ₩104,458 | ₩100,537 | ₩100,870 | -2.94% | 222.9만 |
|---|
| 2025.09.23 | ₩105,071 | ₩106,018 | ₩103,298 | ₩103,444 | -1.55% | 182.3만 |
|---|
| 2025.09.22 | ₩104,178 | ₩105,765 | ₩102,751 | ₩104,391 | +0.20% | 162.1만 |
|---|
| 2025.09.19 | ₩102,271 | ₩103,951 | ₩101,577 | ₩103,764 | +1.46% | 625.2만 |
|---|
| 2025.09.18 | ₩101,044 | ₩102,657 | ₩100,430 | ₩102,257 | +1.20% | 165.7만 |
|---|
| 2025.09.17 | ₩100,950 | ₩102,164 | ₩100,270 | ₩101,097 | +0.15% | 147만 |
|---|
| 2025.09.16 | ₩101,897 | ₩101,897 | ₩100,457 | ₩101,151 | -0.73% | 114.8만 |
|---|
| 2025.09.15 | ₩102,924 | ₩102,924 | ₩100,350 | ₩101,791 | -1.10% | 127.8만 |
|---|
| 2025.09.12 | ₩102,737 | ₩103,484 | ₩102,031 | ₩102,551 | -0.18% | 112.1만 |
|---|
| 2025.09.11 | ₩101,351 | ₩103,458 | ₩100,924 | ₩103,391 | +2.01% | 221.8만 |
|---|
| 2025.09.10 | ₩101,751 | ₩101,804 | ₩99,377 | ₩101,084 | -0.66% | 110.2만 |
|---|
| 2025.09.09 | ₩101,351 | ₩101,484 | ₩99,817 | ₩101,444 | +0.09% | 145만 |
|---|
| 2025.09.08 | ₩99,484 | ₩101,724 | ₩98,977 | ₩101,151 | +1.68% | 182.8만 |
|---|
| 2025.09.05 | ₩98,243 | ₩99,964 | ₩96,536 | ₩99,924 | +1.71% | 189만 |
|---|
| 2025.09.04 | ₩99,777 | ₩100,630 | ₩97,363 | ₩97,883 | -1.90% | 276만 |
|---|
| 2025.09.03 | ₩97,897 | ₩99,937 | ₩97,883 | ₩99,777 | +1.92% | 218.2만 |
|---|
| 2025.09.02 | ₩95,723 | ₩99,270 | ₩95,350 | ₩97,803 | +2.17% | 268.5만 |
|---|
| 2025.08.29 | ₩97,350 | ₩97,697 | ₩96,643 | ₩97,550 | +0.21% | 116.4만 |
|---|
| 2025.08.28 | ₩97,150 | ₩97,190 | ₩96,110 | ₩97,097 | -0.05% | 148.2만 |
|---|
| 2025.08.27 | ₩97,257 | ₩98,777 | ₩97,257 | ₩97,590 | +0.34% | 320.9만 |
|---|