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 | ₩146,432 | ₩150,370 | ₩146,432 | ₩147,393 | +0.66% | 184.5만 |
| 2026.10.08 | ₩146,045 | ₩147,687 | ₩143,375 | ₩146,619 | +0.39% | 249만 |
| 2026.10.06 | — | — | — | ₩146,459 | — | — |
| 2026.10.02 | ₩142,774 | ₩146,819 | ₩142,361 | ₩146,646 | +2.71% | 260만 |
| 2026.10.01 | ₩146,739 | ₩147,500 | ₩142,614 | ₩142,748 | -2.72% | 232.9만 |
| 2026.09.30 | ₩148,888 | ₩150,103 | ₩147,300 | ₩147,366 | -1.02% | 352.1만 |
| 2026.09.29 | ₩150,690 | ₩152,866 | ₩148,207 | ₩148,915 | -1.18% | 287.3만 |
| 2026.09.28 | ₩151,291 | ₩152,092 | ₩149,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,690 |
| -0.40% |
| 223.7만 |
| 2026.09.25 | ₩153,987 | ₩154,348 | ₩151,411 | ₩152,038 | -1.27% | 195.8만 |
|---|
| 2026.09.24 | ₩149,676 | ₩154,962 | ₩148,261 | ₩153,800 | +2.76% | 317.2만 |
|---|
| 2026.09.23 | ₩155,976 | ₩155,976 | ₩149,742 | ₩150,089 | -3.77% | 270.3만 |
|---|
| 2026.09.22 | — | — | — | ₩152,499 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩148,768 | — | — |
|---|
| 2026.09.18 | ₩146,459 | ₩150,383 | ₩146,005 | ₩150,103 | +2.49% | 1018.3만 |
|---|
| 2026.09.17 | ₩142,935 | ₩148,007 | ₩142,588 | ₩146,405 | +2.43% | 198.4만 |
|---|
| 2026.09.16 | — | — | — | ₩144,750 | — | — |
|---|
| 2026.09.15 | ₩144,350 | ₩144,350 | ₩141,680 | ₩141,827 | -1.75% | 105.6만 |
|---|
| 2026.09.14 | — | — | — | ₩144,083 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩143,095 | — | — |
|---|
| 2026.09.10 | ₩142,734 | ₩144,096 | ₩141,974 | ₩142,828 | +0.07% | 146.4만 |
|---|
| 2026.09.09 | ₩143,722 | ₩145,217 | ₩142,321 | ₩143,348 | -0.26% | 174.6만 |
|---|
| 2026.09.08 | — | — | — | ₩144,577 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩147,086 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩147,847 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩146,379 | — | — |
|---|
| 2026.09.01 | ₩143,429 | ₩144,870 | ₩142,654 | ₩143,789 | +0.25% | 105.9만 |
|---|
| 2026.08.31 | ₩139,451 | ₩140,979 | ₩138,116 | ₩142,147 | +1.93% | 14.9만 |
|---|
| 2026.08.28 | — | — | — | ₩140,625 | — | — |
|---|
| 2026.08.27 | ₩142,364 | ₩143,562 | ₩141,560 | ₩142,721 | +0.25% | 47.2만 |
|---|
| 2026.08.26 | ₩145,925 | ₩146,379 | ₩142,828 | ₩142,908 | -2.07% | 170.6만 |
|---|
| 2026.08.25 | ₩145,938 | ₩146,232 | ₩143,562 | ₩145,925 | -0.01% | 159.8만 |
|---|
| 2026.08.24 | ₩144,163 | ₩145,631 | ₩142,654 | ₩145,017 | +0.59% | 209.1만 |
|---|
| 2026.08.21 | ₩141,760 | ₩144,817 | ₩141,373 | ₩144,390 | +1.85% | 115만 |
|---|
| 2026.08.20 | ₩142,040 | ₩143,415 | ₩140,425 | ₩141,653 | -0.27% | 157.8만 |
|---|
| 2026.08.19 | ₩142,014 | ₩144,109 | ₩140,826 | ₩143,655 | +1.16% | 253.9만 |
|---|
| 2026.08.18 | ₩137,422 | ₩140,305 | ₩136,674 | ₩140,011 | +1.88% | 195.5만 |
|---|
| 2026.08.17 | ₩131,962 | ₩138,943 | ₩131,589 | ₩137,489 | +4.19% | 220만 |
|---|
| 2026.08.14 | ₩133,951 | ₩134,592 | ₩130,988 | ₩131,695 | -1.68% | 165.9만 |
|---|
| 2026.08.13 | ₩136,087 | ₩136,688 | ₩132,696 | ₩134,378 | -1.26% | 198.3만 |
|---|
| 2026.08.12 | ₩136,154 | ₩136,928 | ₩134,111 | ₩135,873 | -0.21% | 365.1만 |
|---|
| 2026.08.11 | ₩138,316 | ₩139,865 | ₩135,900 | ₩136,981 | -0.97% | 284.6만 |
|---|
| 2026.08.10 | ₩137,048 | ₩139,851 | ₩134,966 | ₩136,981 | -0.05% | 493.5만 |
|---|
| 2026.08.07 | ₩120,136 | ₩137,889 | ₩120,136 | ₩137,649 | +14.58% | 769.2만 |
|---|
| 2026.08.06 | ₩112,327 | ₩114,796 | ₩110,258 | ₩114,476 | +1.91% | 270.4만 |
|---|
| 2026.08.05 | ₩111,980 | ₩112,660 | ₩110,765 | ₩111,579 | -0.36% | 126.3만 |
|---|
| 2026.08.04 | ₩110,498 | ₩111,980 | ₩109,123 | ₩111,099 | +0.54% | 157.5만 |
|---|
| 2026.08.03 | ₩110,018 | ₩111,619 | ₩109,604 | ₩109,817 | -0.18% | 136.8만 |
|---|
| 2026.07.31 | ₩111,045 | ₩111,152 | ₩108,789 | ₩110,178 | -0.78% | 156.5만 |
|---|
| 2026.07.30 | ₩109,110 | ₩111,513 | ₩108,402 | ₩111,192 | +1.91% | 213.6만 |
|---|
| 2026.07.29 | ₩110,899 | ₩112,073 | ₩110,258 | ₩111,165 | +0.24% | 163.4만 |
|---|
| 2026.07.28 | ₩110,391 | ₩112,714 | ₩109,937 | ₩111,392 | +0.91% | 262.4만 |
|---|
| 2026.07.27 | ₩110,004 | ₩111,459 | ₩108,736 | ₩108,763 | -1.13% | 143.6만 |
|---|
| 2026.07.24 | ₩108,589 | ₩110,778 | ₩108,029 | ₩109,363 | +0.71% | 166.1만 |
|---|
| 2026.07.23 | ₩103,357 | ₩108,376 | ₩102,542 | ₩107,908 | +4.40% | 175.1만 |
|---|
| 2026.07.22 | ₩105,759 | ₩105,866 | ₩103,317 | ₩103,877 | -1.78% | 140만 |
|---|
| 2026.07.21 | ₩102,729 | ₩104,972 | ₩102,729 | ₩104,918 | +2.13% | 127.3만 |
|---|
| 2026.07.20 | ₩104,812 | ₩105,506 | ₩102,796 | ₩102,903 | -1.82% | 155.3만 |
|---|
| 2026.07.17 | ₩103,343 | ₩106,200 | ₩103,010 | ₩103,864 | +0.50% | 148.3만 |
|---|
| 2026.07.16 | ₩101,314 | ₩103,957 | ₩100,820 | ₩103,503 | +2.16% | 194.2만 |
|---|
| 2026.07.15 | ₩99,606 | ₩101,621 | ₩98,631 | ₩101,208 | +1.61% | 134만 |
|---|
| 2026.07.14 | ₩100,433 | ₩101,194 | ₩98,778 | ₩100,180 | -0.25% | 178.4만 |
|---|
| 2026.07.13 | ₩101,368 | ₩102,769 | ₩99,472 | ₩101,595 | +0.22% | 182.3만 |
|---|
| 2026.07.10 | ₩105,212 | ₩105,706 | ₩100,553 | ₩101,715 | -3.32% | 147.4만 |
|---|
| 2026.07.09 | ₩107,375 | ₩109,377 | ₩104,558 | ₩104,945 | -2.26% | 178.3만 |
|---|
| 2026.07.08 | ₩106,734 | ₩107,922 | ₩105,012 | ₩107,281 | +0.51% | 248.7만 |
|---|
| 2026.07.07 | ₩108,789 | ₩109,804 | ₩107,601 | ₩108,883 | +0.09% | 203.7만 |
|---|
| 2026.07.06 | ₩105,679 | ₩108,135 | ₩104,411 | ₩107,828 | +2.03% | 250.5만 |
|---|
| 2026.07.02 | ₩103,917 | ₩106,133 | ₩103,503 | ₩106,053 | +2.06% | 156.6만 |
|---|
| 2026.07.01 | ₩104,745 | ₩104,785 | ₩101,061 | ₩102,796 | -1.86% | 178.2만 |
|---|
| 2026.06.30 | ₩103,397 | ₩105,386 | ₩103,036 | ₩104,478 | +1.05% | 194.5만 |
|---|
| 2026.06.29 | ₩100,113 | ₩103,103 | ₩99,406 | ₩103,023 | +2.91% | 223.7만 |
|---|
| 2026.06.26 | ₩97,390 | ₩101,875 | ₩97,056 | ₩100,060 | +2.74% | 287.2만 |
|---|
| 2026.06.25 | ₩95,281 | ₩98,151 | ₩95,281 | ₩96,963 | +1.77% | 145.7만 |
|---|
| 2026.06.24 | ₩93,599 | ₩95,935 | ₩93,078 | ₩94,974 | +1.47% | 194.6만 |
|---|
| 2026.06.23 | ₩92,611 | ₩93,719 | ₩92,011 | ₩92,932 | +0.35% | 271.6만 |
|---|
| 2026.06.22 | ₩92,558 | ₩93,185 | ₩91,130 | ₩92,091 | -0.50% | 105.4만 |
|---|
| 2026.06.18 | ₩92,438 | ₩92,438 | ₩89,461 | ₩91,503 | -1.01% | 365.4만 |
|---|
| 2026.06.17 | ₩92,958 | ₩93,959 | ₩91,009 | ₩91,530 | -1.54% | 156.7만 |
|---|
| 2026.06.16 | ₩95,588 | ₩96,442 | ₩90,689 | ₩92,958 | -2.75% | 195만 |
|---|
| 2026.06.15 | ₩93,372 | ₩96,082 | ₩92,504 | ₩95,147 | +1.90% | 181.6만 |
|---|
| 2026.06.12 | ₩94,787 | ₩95,855 | ₩92,531 | ₩92,771 | -2.13% | 104.2만 |
|---|
| 2026.06.11 | ₩94,320 | ₩94,934 | ₩93,786 | ₩94,413 | +0.10% | 134.4만 |
|---|
| 2026.06.10 | ₩95,681 | ₩96,362 | ₩93,773 | ₩94,106 | -1.65% | 194.8만 |
|---|
| 2026.06.09 | ₩96,095 | ₩96,496 | ₩93,759 | ₩95,414 | -0.71% | 131.8만 |
|---|
| 2026.06.08 | ₩95,561 | ₩96,002 | ₩94,266 | ₩94,413 | -1.20% | 149.8만 |
|---|
| 2026.06.05 | ₩95,748 | ₩96,442 | ₩94,387 | ₩95,481 | -0.28% | 114.5만 |
|---|
| 2026.06.04 | ₩94,253 | ₩96,229 | ₩93,666 | ₩95,575 | +1.40% | 225.4만 |
|---|
| 2026.06.03 | ₩88,099 | ₩93,612 | ₩88,099 | ₩93,199 | +5.79% | 214.5만 |
|---|
| 2026.06.02 | ₩89,942 | ₩90,022 | ₩87,566 | ₩88,473 | -1.63% | 174.1만 |
|---|
| 2026.06.01 | ₩88,380 | ₩92,037 | ₩87,699 | ₩90,956 | +2.91% | 238.7만 |
|---|
| 2026.05.29 | ₩91,089 | ₩91,597 | ₩88,633 | ₩88,820 | -2.49% | 191.8만 |
|---|
| 2026.05.28 | ₩91,383 | ₩92,544 | ₩90,889 | ₩91,009 | -0.41% | 119.9만 |
|---|
| 2026.05.27 | ₩92,117 | ₩93,452 | ₩90,769 | ₩91,637 | -0.52% | 204.3만 |
|---|
| 2026.05.26 | ₩92,051 | ₩92,838 | ₩91,343 | ₩91,730 | -0.35% | 203.2만 |
|---|
| 2026.05.22 | ₩91,463 | ₩91,904 | ₩90,542 | ₩91,196 | -0.29% | 119.8만 |
|---|
| 2026.05.21 | ₩90,769 | ₩91,824 | ₩90,102 | ₩91,463 | +0.76% | 175.2만 |
|---|
| 2026.05.20 | ₩92,077 | ₩93,092 | ₩90,542 | ₩92,077 | 0.00% | 142.6만 |
|---|
| 2026.05.19 | ₩90,329 | ₩92,344 | ₩88,980 | ₩91,744 | +1.57% | 200.4만 |
|---|
| 2026.05.18 | ₩90,809 | ₩92,531 | ₩89,301 | ₩90,022 | -0.87% | 178.1만 |
|---|
| 2026.05.15 | ₩92,384 | ₩92,985 | ₩88,513 | ₩89,594 | -3.02% | 214.5만 |
|---|
| 2026.05.14 | ₩93,479 | ₩95,041 | ₩91,450 | ₩92,384 | -1.17% | 200.8만 |
|---|
| 2026.05.13 | ₩95,615 | ₩96,095 | ₩89,888 | ₩93,479 | -2.23% | 264.4만 |
|---|
| 2026.05.12 | ₩93,586 | ₩98,631 | ₩90,168 | ₩94,680 | +1.17% | 485.6만 |
|---|
| 2026.05.11 | ₩85,363 | ₩89,194 | ₩84,762 | ₩88,647 | +3.85% | 292.3만 |
|---|
| 2026.05.08 | ₩87,352 | ₩87,806 | ₩85,430 | ₩85,590 | -2.02% | 170.7만 |
|---|
| 2026.05.07 | ₩87,993 | ₩88,914 | ₩86,030 | ₩87,018 | -1.11% | 151.7만 |
|---|
| 2026.05.06 | ₩89,167 | ₩89,821 | ₩87,619 | ₩88,567 | -0.67% | 102.9만 |
|---|
| 2026.05.05 | ₩87,232 | ₩89,901 | ₩86,177 | ₩87,926 | +0.80% | 147.9만 |
|---|
| 2026.05.04 | ₩84,762 | ₩86,337 | ₩84,242 | ₩86,191 | +1.69% | 91.8만 |
|---|
| 2026.05.01 | ₩84,736 | ₩85,844 | ₩83,267 | ₩85,376 | +0.76% | 97.8만 |
|---|
| 2026.04.30 | ₩84,375 | ₩85,884 | ₩84,242 | ₩84,976 | +0.71% | 116만 |
|---|
| 2026.04.29 | ₩84,469 | ₩85,737 | ₩83,961 | ₩84,175 | -0.35% | 123.1만 |
|---|
| 2026.04.28 | ₩87,125 | ₩87,138 | ₩83,561 | ₩85,243 | -2.16% | 131.1만 |
|---|
| 2026.04.27 | ₩87,299 | ₩88,980 | ₩85,630 | ₩86,084 | -1.39% | 132.2만 |
|---|
| 2026.04.24 | ₩88,513 | ₩88,727 | ₩86,498 | ₩87,245 | -1.43% | 140만 |
|---|
| 2026.04.23 | ₩91,303 | ₩93,866 | ₩88,700 | ₩88,887 | -2.65% | 237.7만 |
|---|
| 2026.04.22 | ₩91,850 | ₩92,224 | ₩90,689 | ₩91,303 | -0.60% | 88만 |
|---|
| 2026.04.21 | ₩92,865 | ₩93,465 | ₩91,089 | ₩91,316 | -1.67% | 154.3만 |
|---|
| 2026.04.20 | ₩92,558 | ₩93,853 | ₩92,117 | ₩92,865 | +0.33% | 120.3만 |
|---|
| 2026.04.17 | ₩90,008 | ₩92,691 | ₩89,635 | ₩92,491 | +2.76% | 167.4만 |
|---|
| 2026.04.16 | ₩90,823 | ₩91,890 | ₩88,580 | ₩88,954 | -2.06% | 158.9만 |
|---|
| 2026.04.15 | ₩89,875 | ₩91,223 | ₩89,594 | ₩90,836 | +1.07% | 116.4만 |
|---|
| 2026.04.14 | ₩89,194 | ₩91,210 | ₩88,820 | ₩89,848 | +0.73% | 146만 |
|---|
| 2026.04.13 | ₩90,168 | ₩90,836 | ₩88,366 | ₩89,408 | -0.84% | 104.3만 |
|---|
| 2026.04.10 | ₩89,888 | ₩91,089 | ₩88,954 | ₩90,529 | +0.71% | 100만 |
|---|
| 2026.04.09 | ₩87,178 | ₩90,128 | ₩87,058 | ₩89,541 | +2.71% | 125.9만 |
|---|
| 2026.04.08 | ₩86,257 | ₩87,659 | ₩85,497 | ₩87,339 | +1.25% | 167.1만 |
|---|
| 2026.04.07 | ₩84,082 | ₩85,697 | ₩83,120 | ₩84,896 | +0.97% | 117.2만 |
|---|
| 2026.04.06 | ₩86,177 | ₩86,351 | ₩83,681 | ₩84,202 | -2.29% | 154.2만 |
|---|
| 2026.04.02 | ₩85,723 | ₩87,632 | ₩84,909 | ₩86,084 | +0.42% | 152.3만 |
|---|
| 2026.04.01 | ₩86,951 | ₩88,099 | ₩86,044 | ₩87,299 | +0.40% | 176.2만 |
|---|
| 2026.03.31 | ₩83,761 | ₩86,618 | ₩83,708 | ₩86,271 | +3.00% | 181.8만 |
|---|
| 2026.03.30 | ₩82,667 | ₩83,040 | ₩82,093 | ₩82,934 | +0.32% | 111만 |
|---|
| 2026.03.27 | ₩84,295 | ₩84,295 | ₩81,866 | ₩82,266 | -2.41% | 128.3만 |
|---|
| 2026.03.26 | ₩84,162 | ₩85,430 | ₩83,668 | ₩84,482 | +0.38% | 73만 |
|---|
| 2026.03.25 | ₩83,801 | ₩84,923 | ₩83,681 | ₩84,415 | +0.73% | 88.2만 |
|---|
| 2026.03.24 | ₩83,281 | ₩83,895 | ₩82,079 | ₩82,813 | -0.56% | 124.5만 |
|---|
| 2026.03.23 | ₩86,164 | ₩86,911 | ₩83,601 | ₩83,908 | -2.62% | 191.1만 |
|---|
| 2026.03.20 | ₩84,429 | ₩85,136 | ₩83,441 | ₩84,669 | +0.28% | 357만 |
|---|
| 2026.03.19 | ₩84,335 | ₩85,924 | ₩83,601 | ₩84,455 | +0.14% | 142.3만 |
|---|
| 2026.03.18 | ₩86,191 | ₩86,418 | ₩84,495 | ₩84,963 | -1.42% | 171.3만 |
|---|
| 2026.03.17 | ₩86,351 | ₩87,592 | ₩86,057 | ₩86,938 | +0.68% | 101만 |
|---|
| 2026.03.16 | ₩85,884 | ₩87,792 | ₩85,590 | ₩85,817 | -0.08% | 134.2만 |
|---|
| 2026.03.13 | ₩85,844 | ₩86,204 | ₩84,389 | ₩84,976 | -1.01% | 113.4만 |
|---|
| 2026.03.12 | ₩87,272 | ₩88,527 | ₩84,709 | ₩84,842 | -2.78% | 215.3만 |
|---|
| 2026.03.11 | ₩89,848 | ₩90,275 | ₩88,447 | ₩88,740 | -1.23% | 154.5만 |
|---|
| 2026.03.10 | ₩91,063 | ₩91,303 | ₩89,621 | ₩90,515 | -0.60% | 135.4만 |
|---|
| 2026.03.09 | ₩89,368 | ₩91,236 | ₩88,166 | ₩90,956 | +1.78% | 161.1만 |
|---|
| 2026.03.06 | ₩89,167 | ₩90,769 | ₩88,447 | ₩89,928 | +0.85% | 126.3만 |
|---|
| 2026.03.05 | ₩92,264 | ₩92,785 | ₩88,727 | ₩89,915 | -2.55% | 187.9만 |
|---|
| 2026.03.04 | ₩93,012 | ₩95,481 | ₩92,611 | ₩93,465 | +0.49% | 168.5만 |
|---|
| 2026.03.03 | ₩91,396 | ₩92,918 | ₩90,929 | ₩92,638 | +1.36% | 178.7만 |
|---|
| 2026.03.02 | ₩92,171 | ₩94,346 | ₩90,796 | ₩93,239 | +1.16% | 206.3만 |
|---|
| 2026.02.27 | ₩91,930 | ₩93,372 | ₩91,076 | ₩92,811 | +0.96% | 128.4만 |
|---|
| 2026.02.26 | ₩93,826 | ₩93,826 | ₩91,276 | ₩92,398 | -1.52% | 210.3만 |
|---|
| 2026.02.25 | ₩93,773 | ₩94,427 | ₩92,277 | ₩93,906 | +0.14% | 118.2만 |
|---|
| 2026.02.24 | ₩94,080 | ₩95,294 | ₩93,639 | ₩93,919 | -0.17% | 133.6만 |
|---|
| 2026.02.23 | ₩94,320 | ₩95,214 | ₩93,172 | ₩94,293 | -0.03% | 148.1만 |
|---|
| 2026.02.20 | ₩95,721 | ₩97,070 | ₩94,186 | ₩94,747 | -1.02% | 223.3만 |
|---|
| 2026.02.19 | ₩98,698 | ₩98,698 | ₩94,827 | ₩96,162 | -2.57% | 296.8만 |
|---|
| 2026.02.18 | ₩103,637 | ₩104,665 | ₩95,441 | ₩97,750 | -5.68% | 635.2만 |
|---|
| 2026.02.17 | ₩106,453 | ₩108,803 | ₩105,679 | ₩107,428 | +0.92% | 210.7만 |
|---|
| 2026.02.13 | ₩103,891 | ₩108,376 | ₩103,517 | ₩106,040 | +2.07% | 173.6만 |
|---|
| 2026.02.12 | ₩105,866 | ₩106,160 | ₩101,581 | ₩102,676 | -3.01% | 222.1만 |
|---|
| 2026.02.11 | ₩107,468 | ₩107,548 | ₩105,292 | ₩106,133 | -1.24% | 142.4만 |
|---|
| 2026.02.10 | ₩107,935 | ₩108,976 | ₩106,961 | ₩107,081 | -0.79% | 144.3만 |
|---|
| 2026.02.09 | ₩109,457 | ₩109,751 | ₩107,334 | ₩107,428 | -1.85% | 164.8만 |
|---|
| 2026.02.06 | ₩105,466 | ₩108,603 | ₩105,132 | ₩108,429 | +2.81% | 224.6만 |
|---|
| 2026.02.05 | ₩103,437 | ₩105,973 | ₩103,437 | ₩104,678 | +1.20% | 248.2만 |
|---|
| 2026.02.04 | ₩103,103 | ₩104,478 | ₩101,595 | ₩104,024 | +0.89% | 260.3만 |
|---|
| 2026.02.03 | ₩99,873 | ₩103,050 | ₩99,152 | ₩102,089 | +2.22% | 377.1만 |
|---|
| 2026.02.02 | ₩96,108 | ₩99,406 | ₩95,081 | ₩99,379 | +3.40% | 207.7만 |
|---|
| 2026.01.30 | ₩97,897 | ₩99,419 | ₩95,174 | ₩95,721 | -2.22% | 204.4만 |
|---|
| 2026.01.29 | ₩97,377 | ₩97,924 | ₩94,493 | ₩97,897 | +0.53% | 219.5만 |
|---|
| 2026.01.28 | ₩94,707 | ₩97,724 | ₩93,572 | ₩97,216 | +2.65% | 254.2만 |
|---|
| 2026.01.27 | ₩92,745 | ₩95,428 | ₩92,745 | ₩93,732 | +1.07% | 100.6만 |
|---|
| 2026.01.26 | ₩92,117 | ₩95,294 | ₩91,904 | ₩93,265 | +1.25% | 136.8만 |
|---|
| 2026.01.23 | ₩94,694 | ₩95,975 | ₩92,237 | ₩92,398 | -2.42% | 178.2만 |
|---|
| 2026.01.22 | ₩96,028 | ₩96,442 | ₩94,760 | ₩95,161 | -0.90% | 84.3만 |
|---|
| 2026.01.21 | ₩93,853 | ₩96,549 | ₩93,078 | ₩95,721 | +1.99% | 108.7만 |
|---|
| 2026.01.20 | ₩93,572 | ₩94,373 | ₩92,811 | ₩94,013 | +0.47% | 91.6만 |
|---|
| 2026.01.16 | ₩95,615 | ₩95,895 | ₩94,480 | ₩95,054 | -0.59% | 127.2만 |
|---|
| 2026.01.15 | ₩97,190 | ₩98,458 | ₩94,440 | ₩95,868 | -1.36% | 217.3만 |
|---|
| 2026.01.14 | ₩95,601 | ₩98,885 | ₩95,268 | ₩97,390 | +1.87% | 134.3만 |
|---|
| 2026.01.13 | ₩96,642 | ₩96,709 | ₩95,014 | ₩95,668 | -1.01% | 97.3만 |
|---|
| 2026.01.12 | ₩96,469 | ₩96,976 | ₩95,161 | ₩96,669 | +0.21% | 140만 |
|---|
| 2026.01.09 | ₩96,082 | ₩97,991 | ₩96,082 | ₩96,736 | +0.68% | 192만 |
|---|
| 2026.01.08 | ₩100,353 | ₩100,794 | ₩96,189 | ₩96,282 | -4.06% | 286.8만 |
|---|
| 2026.01.07 | ₩98,204 | ₩100,901 | ₩97,270 | ₩100,260 | +2.09% | 268.5만 |
|---|
| 2026.01.06 | ₩95,041 | ₩98,298 | ₩94,694 | ₩97,617 | +2.71% | 381만 |
|---|
| 2026.01.05 | ₩94,320 | ₩95,641 | ₩92,344 | ₩95,041 | +0.76% | 289.9만 |
|---|
| 2026.01.02 | ₩90,382 | ₩93,906 | ₩89,648 | ₩93,853 | +3.84% | 244.1만 |
|---|
| 2025.12.31 | ₩90,369 | ₩90,689 | ₩89,461 | ₩89,835 | -0.59% | 97.7만 |
|---|
| 2025.12.30 | ₩91,984 | ₩91,984 | ₩89,648 | ₩90,369 | -1.76% | 86.1만 |
|---|
| 2025.12.29 | ₩91,597 | ₩92,745 | ₩91,089 | ₩92,037 | +0.48% | 101.6만 |
|---|
| 2025.12.26 | ₩91,183 | ₩92,037 | ₩90,702 | ₩91,930 | +0.82% | 61.5만 |
|---|
| 2025.12.24 | ₩91,730 | ₩92,117 | ₩91,196 | ₩91,316 | -0.45% | 42.8만 |
|---|
| 2025.12.23 | ₩91,356 | ₩92,304 | ₩90,702 | ₩91,250 | -0.12% | 100.6만 |
|---|
| 2025.12.22 | ₩89,154 | ₩92,478 | ₩88,580 | ₩90,983 | +2.05% | 178.5만 |
|---|
| 2025.12.19 | ₩87,138 | ₩90,142 | ₩86,911 | ₩89,901 | +3.17% | 325.7만 |
|---|
| 2025.12.18 | ₩88,073 | ₩88,099 | ₩86,591 | ₩86,911 | -1.32% | 145만 |
|---|
| 2025.12.17 | ₩86,511 | ₩88,900 | ₩86,471 | ₩87,792 | +1.48% | 178.5만 |
|---|
| 2025.12.16 | ₩84,415 | ₩86,631 | ₩84,068 | ₩86,057 | +1.94% | 230.4만 |
|---|
| 2025.12.15 | ₩82,947 | ₩84,789 | ₩82,346 | ₩84,696 | +2.11% | 210.3만 |
|---|
| 2025.12.12 | ₩82,667 | ₩83,614 | ₩81,799 | ₩83,040 | +0.45% | 562.9만 |
|---|
| 2025.12.11 | ₩83,828 | ₩84,442 | ₩81,732 | ₩82,627 | -1.43% | 589.1만 |
|---|
| 2025.12.10 | ₩82,894 | ₩83,961 | ₩82,266 | ₩83,628 | +0.89% | 160만 |
|---|
| 2025.12.09 | ₩83,387 | ₩84,629 | ₩82,373 | ₩82,587 | -0.96% | 154.5만 |
|---|
| 2025.12.08 | ₩85,163 | ₩86,738 | ₩83,387 | ₩83,935 | -1.44% | 190.3만 |
|---|
| 2025.12.05 | ₩83,841 | ₩85,403 | ₩83,548 | ₩84,535 | +0.83% | 155.1만 |
|---|
| 2025.12.04 | ₩83,921 | ₩88,099 | ₩82,360 | ₩84,028 | +0.13% | 421.3만 |
|---|
| 2025.12.03 | ₩89,141 | ₩89,568 | ₩86,097 | ₩86,311 | -3.17% | 286.3만 |
|---|
| 2025.12.02 | ₩90,769 | ₩91,570 | ₩88,607 | ₩88,820 | -2.15% | 186.6만 |
|---|
| 2025.12.01 | ₩96,068 | ₩96,108 | ₩90,782 | ₩90,903 | -5.38% | 226.9만 |
|---|
| 2025.11.28 | ₩96,829 | ₩97,150 | ₩94,093 | ₩95,308 | -1.57% | 109.1만 |
|---|
| 2025.11.26 | ₩97,203 | ₩99,112 | ₩96,335 | ₩96,989 | -0.22% | 129.9만 |
|---|
| 2025.11.25 | ₩98,978 | ₩99,072 | ₩96,469 | ₩97,203 | -1.79% | 242.2만 |
|---|
| 2025.11.24 | ₩94,013 | ₩98,792 | ₩93,305 | ₩98,778 | +5.07% | 572.7만 |
|---|
| 2025.11.21 | ₩92,064 | ₩94,453 | ₩90,889 | ₩93,893 | +1.99% | 219.4만 |
|---|
| 2025.11.20 | ₩94,213 | ₩94,520 | ₩91,744 | ₩92,064 | -2.28% | 104.1만 |
|---|
| 2025.11.19 | ₩94,146 | ₩94,146 | ₩92,051 | ₩93,773 | -0.40% | 173.8만 |
|---|
| 2025.11.18 | ₩93,546 | ₩94,880 | ₩93,025 | ₩93,572 | +0.03% | 134.9만 |
|---|
| 2025.11.17 | ₩94,120 | ₩97,056 | ₩93,773 | ₩94,186 | +0.07% | 201.7만 |
|---|
| 2025.11.14 | ₩94,173 | ₩95,508 | ₩93,065 | ₩93,479 | -0.74% | 170.5만 |
|---|
| 2025.11.13 | ₩93,853 | ₩96,989 | ₩93,732 | ₩95,027 | +1.25% | 350.7만 |
|---|
| 2025.11.12 | ₩93,973 | ₩95,842 | ₩92,825 | ₩94,280 | +0.33% | 194.5만 |
|---|
| 2025.11.11 | ₩90,716 | ₩93,746 | ₩89,968 | ₩93,612 | +3.19% | 186.2만 |
|---|
| 2025.11.10 | ₩91,410 | ₩92,625 | ₩90,742 | ₩90,782 | -0.69% | 247.8만 |
|---|
| 2025.11.07 | ₩92,131 | ₩93,439 | ₩90,128 | ₩91,089 | -1.13% | 1166만 |
|---|
| 2025.11.06 | ₩91,170 | ₩94,106 | ₩89,968 | ₩91,290 | +0.13% | 232.9만 |
|---|
| 2025.11.05 | ₩91,183 | ₩94,093 | ₩90,502 | ₩91,170 | -0.01% | 151.4만 |
|---|
| 2025.11.04 | ₩90,289 | ₩93,345 | ₩86,765 | ₩90,836 | +0.61% | 239.9만 |
|---|
| 2025.11.03 | ₩88,073 | ₩88,607 | ₩86,391 | ₩88,366 | +0.33% | 275.3만 |
|---|
| 2025.10.31 | ₩85,563 | ₩87,419 | ₩85,216 | ₩87,018 | +1.70% | 141.5만 |
|---|
| 2025.10.30 | ₩87,445 | ₩88,420 | ₩85,363 | ₩86,271 | -1.34% | 179.5만 |
|---|
| 2025.10.29 | ₩87,752 | ₩89,394 | ₩86,698 | ₩87,112 | -0.73% | 150.3만 |
|---|
| 2025.10.28 | ₩87,632 | ₩88,433 | ₩86,164 | ₩87,299 | -0.38% | 95.9만 |
|---|
| 2025.10.27 | ₩89,167 | ₩89,421 | ₩87,512 | ₩87,899 | -1.42% | 134.4만 |
|---|
| 2025.10.24 | ₩89,421 | ₩89,808 | ₩88,246 | ₩88,300 | -1.25% | 99.4만 |
|---|
| 2025.10.23 | ₩88,086 | ₩89,408 | ₩87,606 | ₩89,287 | +1.36% | 143.1만 |
|---|
| 2025.10.22 | ₩89,474 | ₩89,915 | ₩87,779 | ₩87,792 | -1.88% | 135.3만 |
|---|
| 2025.10.21 | ₩88,807 | ₩89,474 | ₩88,046 | ₩89,274 | +0.53% | 173만 |
|---|
| 2025.10.20 | ₩89,528 | ₩89,795 | ₩86,951 | ₩88,727 | -0.89% | 141.8만 |
|---|
| 2025.10.17 | ₩89,394 | ₩90,155 | ₩88,340 | ₩89,474 | +0.09% | 224.2만 |
|---|
| 2025.10.16 | ₩88,540 | ₩89,848 | ₩87,632 | ₩89,274 | +0.83% | 168.4만 |
|---|
| 2025.10.15 | ₩89,995 | ₩90,262 | ₩87,619 | ₩88,580 | -1.57% | 212.7만 |
|---|
| 2025.10.14 | ₩86,498 | ₩90,769 | ₩86,498 | ₩88,967 | +2.85% | 259.7만 |
|---|
| 2025.10.13 | ₩85,777 | ₩87,766 | ₩85,563 | ₩87,205 | +1.67% | 165.3만 |
|---|
| 2025.10.10 | ₩87,485 | ₩87,566 | ₩85,136 | ₩85,563 | -2.20% | 153.5만 |
|---|
| 2025.10.09 | ₩87,032 | ₩87,592 | ₩85,683 | ₩86,911 | -0.14% | 166만 |
|---|
| 2025.10.08 | ₩88,139 | ₩88,740 | ₩86,257 | ₩87,032 | -1.26% | 193.3만 |
|---|
| 2025.10.07 | ₩88,900 | ₩89,327 | ₩86,831 | ₩88,126 | -0.87% | 266.2만 |
|---|
| 2025.10.06 | ₩91,543 | ₩91,877 | ₩88,954 | ₩89,394 | -2.35% | 258.6만 |
|---|
| 2025.10.03 | ₩95,775 | ₩95,895 | ₩90,823 | ₩92,077 | -3.86% | 265.7만 |
|---|
| 2025.10.02 | ₩100,086 | ₩100,780 | ₩93,038 | ₩95,695 | -4.39% | 286만 |
|---|
| 2025.10.01 | ₩100,380 | ₩101,848 | ₩99,179 | ₩100,033 | -0.35% | 435.5만 |
|---|
| 2025.09.30 | ₩98,725 | ₩100,020 | ₩97,523 | ₩97,897 | -0.84% | 182.8만 |
|---|
| 2025.09.29 | ₩98,444 | ₩98,832 | ₩97,710 | ₩97,830 | -0.62% | 187.7만 |
|---|
| 2025.09.26 | ₩99,739 | ₩100,447 | ₩97,697 | ₩98,444 | -1.30% | 222.2만 |
|---|
| 2025.09.25 | ₩100,740 | ₩100,901 | ₩98,258 | ₩98,738 | -1.99% | 236.6만 |
|---|
| 2025.09.24 | ₩104,024 | ₩104,558 | ₩100,634 | ₩100,967 | -2.94% | 222.9만 |
|---|
| 2025.09.23 | ₩105,172 | ₩106,120 | ₩103,397 | ₩103,544 | -1.55% | 182.3만 |
|---|
| 2025.09.22 | ₩104,278 | ₩105,866 | ₩102,849 | ₩104,491 | +0.20% | 162.1만 |
|---|
| 2025.09.19 | ₩102,369 | ₩104,051 | ₩101,675 | ₩103,864 | +1.46% | 625.2만 |
|---|
| 2025.09.18 | ₩101,141 | ₩102,756 | ₩100,527 | ₩102,356 | +1.20% | 165.7만 |
|---|
| 2025.09.17 | ₩101,047 | ₩102,262 | ₩100,367 | ₩101,194 | +0.15% | 147만 |
|---|
| 2025.09.16 | ₩101,995 | ₩101,995 | ₩100,553 | ₩101,248 | -0.73% | 114.8만 |
|---|
| 2025.09.15 | ₩103,023 | ₩103,023 | ₩100,447 | ₩101,888 | -1.10% | 127.8만 |
|---|
| 2025.09.12 | ₩102,836 | ₩103,584 | ₩102,129 | ₩102,649 | -0.18% | 112.1만 |
|---|
| 2025.09.11 | ₩101,448 | ₩103,557 | ₩101,021 | ₩103,490 | +2.01% | 221.8만 |
|---|
| 2025.09.10 | ₩101,848 | ₩101,902 | ₩99,472 | ₩101,181 | -0.66% | 110.2만 |
|---|
| 2025.09.09 | ₩101,448 | ₩101,581 | ₩99,913 | ₩101,541 | +0.09% | 145만 |
|---|
| 2025.09.08 | ₩99,579 | ₩101,822 | ₩99,072 | ₩101,248 | +1.68% | 182.8만 |
|---|
| 2025.09.05 | ₩98,338 | ₩100,060 | ₩96,629 | ₩100,020 | +1.71% | 189만 |
|---|
| 2025.09.04 | ₩99,873 | ₩100,727 | ₩97,457 | ₩97,977 | -1.90% | 276만 |
|---|
| 2025.09.03 | ₩97,991 | ₩100,033 | ₩97,977 | ₩99,873 | +1.92% | 218.2만 |
|---|
| 2025.09.02 | ₩95,815 | ₩99,365 | ₩95,441 | ₩97,897 | +2.17% | 268.5만 |
|---|
| 2025.08.29 | ₩97,443 | ₩97,790 | ₩96,736 | ₩97,644 | +0.21% | 116.4만 |
|---|
| 2025.08.28 | ₩97,243 | ₩97,283 | ₩96,202 | ₩97,190 | -0.05% | 148.2만 |
|---|
| 2025.08.27 | ₩97,350 | ₩98,872 | ₩97,350 | ₩97,684 | +0.34% | 320.9만 |
|---|