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 | ₩146,386 | ₩150,322 | ₩146,386 | ₩147,347 | +0.66% | 184.5만 |
| 2026.10.08 | ₩145,999 | ₩147,640 | ₩143,330 | ₩146,573 | +0.39% | 249만 |
| 2026.10.06 | — | — | — | ₩146,413 | — | — |
| 2026.10.02 | ₩142,730 | ₩146,773 | ₩142,316 | ₩146,599 | +2.71% | 260만 |
| 2026.10.01 | ₩146,693 | ₩147,453 | ₩142,569 | ₩142,703 | -2.72% | 232.9만 |
| 2026.09.30 | ₩148,841 | ₩150,056 | ₩147,253 | ₩147,320 | -1.02% | 352.1만 |
| 2026.09.29 | ₩150,643 | ₩152,818 | ₩148,161 | ₩148,868 | -1.18% | 287.3만 |
| 2026.09.28 | ₩151,243 | ₩152,044 | ₩149,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,643 |
| -0.40% |
| 223.7만 |
| 2026.09.25 | ₩153,939 | ₩154,299 | ₩151,363 | ₩151,990 | -1.27% | 195.8만 |
|---|
| 2026.09.24 | ₩149,629 | ₩154,913 | ₩148,214 | ₩153,752 | +2.76% | 317.2만 |
|---|
| 2026.09.23 | ₩155,927 | ₩155,927 | ₩149,695 | ₩150,042 | -3.77% | 270.3만 |
|---|
| 2026.09.22 | — | — | — | ₩152,451 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩148,721 | — | — |
|---|
| 2026.09.18 | ₩146,413 | ₩150,336 | ₩145,959 | ₩150,056 | +2.49% | 1018.3만 |
|---|
| 2026.09.17 | ₩142,890 | ₩147,960 | ₩142,543 | ₩146,359 | +2.43% | 198.4만 |
|---|
| 2026.09.16 | — | — | — | ₩144,705 | — | — |
|---|
| 2026.09.15 | ₩144,304 | ₩144,304 | ₩141,635 | ₩141,782 | -1.75% | 105.6만 |
|---|
| 2026.09.14 | — | — | — | ₩144,037 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩143,050 | — | — |
|---|
| 2026.09.10 | ₩142,690 | ₩144,051 | ₩141,929 | ₩142,783 | +0.07% | 146.4만 |
|---|
| 2026.09.09 | ₩143,677 | ₩145,172 | ₩142,276 | ₩143,303 | -0.26% | 174.6만 |
|---|
| 2026.09.08 | — | — | — | ₩144,531 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩147,040 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩147,800 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩146,332 | — | — |
|---|
| 2026.09.01 | ₩143,383 | ₩144,825 | ₩142,609 | ₩143,744 | +0.25% | 105.9만 |
|---|
| 2026.08.31 | ₩139,407 | ₩140,935 | ₩138,072 | ₩142,102 | +1.93% | 14.9만 |
|---|
| 2026.08.28 | — | — | — | ₩140,581 | — | — |
|---|
| 2026.08.27 | ₩142,319 | ₩143,517 | ₩141,515 | ₩142,676 | +0.25% | 47.2만 |
|---|
| 2026.08.26 | ₩145,879 | ₩146,333 | ₩142,783 | ₩142,863 | -2.07% | 170.6만 |
|---|
| 2026.08.25 | ₩145,892 | ₩146,186 | ₩143,517 | ₩145,879 | -0.01% | 159.8만 |
|---|
| 2026.08.24 | ₩144,117 | ₩145,585 | ₩142,609 | ₩144,971 | +0.59% | 209.1만 |
|---|
| 2026.08.21 | ₩141,715 | ₩144,771 | ₩141,328 | ₩144,344 | +1.85% | 115만 |
|---|
| 2026.08.20 | ₩141,996 | ₩143,370 | ₩140,381 | ₩141,609 | -0.27% | 157.8만 |
|---|
| 2026.08.19 | ₩141,969 | ₩144,064 | ₩140,781 | ₩143,610 | +1.16% | 253.9만 |
|---|
| 2026.08.18 | ₩137,379 | ₩140,261 | ₩136,631 | ₩139,967 | +1.88% | 195.5만 |
|---|
| 2026.08.17 | ₩131,921 | ₩138,900 | ₩131,547 | ₩137,445 | +4.19% | 220만 |
|---|
| 2026.08.14 | ₩133,909 | ₩134,550 | ₩130,947 | ₩131,654 | -1.68% | 165.9만 |
|---|
| 2026.08.13 | ₩136,044 | ₩136,645 | ₩132,655 | ₩134,336 | -1.26% | 198.3만 |
|---|
| 2026.08.12 | ₩136,111 | ₩136,885 | ₩134,069 | ₩135,831 | -0.21% | 365.1만 |
|---|
| 2026.08.11 | ₩138,273 | ₩139,821 | ₩135,857 | ₩136,938 | -0.97% | 284.6만 |
|---|
| 2026.08.10 | ₩137,005 | ₩139,807 | ₩134,923 | ₩136,938 | -0.05% | 493.5만 |
|---|
| 2026.08.07 | ₩120,098 | ₩137,846 | ₩120,098 | ₩137,605 | +14.58% | 769.2만 |
|---|
| 2026.08.06 | ₩112,291 | ₩114,760 | ₩110,223 | ₩114,440 | +1.91% | 270.4만 |
|---|
| 2026.08.05 | ₩111,944 | ₩112,625 | ₩110,730 | ₩111,544 | -0.36% | 126.3만 |
|---|
| 2026.08.04 | ₩110,463 | ₩111,944 | ₩109,089 | ₩111,064 | +0.54% | 157.5만 |
|---|
| 2026.08.03 | ₩109,983 | ₩111,584 | ₩109,569 | ₩109,783 | -0.18% | 136.8만 |
|---|
| 2026.07.31 | ₩111,010 | ₩111,117 | ₩108,755 | ₩110,143 | -0.78% | 156.5만 |
|---|
| 2026.07.30 | ₩109,075 | ₩111,477 | ₩108,368 | ₩111,157 | +1.91% | 213.6만 |
|---|
| 2026.07.29 | ₩110,864 | ₩112,038 | ₩110,223 | ₩111,130 | +0.24% | 163.4만 |
|---|
| 2026.07.28 | ₩110,357 | ₩112,678 | ₩109,903 | ₩111,357 | +0.91% | 262.4만 |
|---|
| 2026.07.27 | ₩109,970 | ₩111,424 | ₩108,702 | ₩108,729 | -1.13% | 143.6만 |
|---|
| 2026.07.24 | ₩108,555 | ₩110,744 | ₩107,995 | ₩109,329 | +0.71% | 166.1만 |
|---|
| 2026.07.23 | ₩103,324 | ₩108,342 | ₩102,510 | ₩107,875 | +4.40% | 175.1만 |
|---|
| 2026.07.22 | ₩105,726 | ₩105,833 | ₩103,284 | ₩103,845 | -1.78% | 140만 |
|---|
| 2026.07.21 | ₩102,697 | ₩104,939 | ₩102,697 | ₩104,885 | +2.13% | 127.3만 |
|---|
| 2026.07.20 | ₩104,779 | ₩105,473 | ₩102,764 | ₩102,870 | -1.82% | 155.3만 |
|---|
| 2026.07.17 | ₩103,311 | ₩106,166 | ₩102,977 | ₩103,831 | +0.50% | 148.3만 |
|---|
| 2026.07.16 | ₩101,282 | ₩103,925 | ₩100,789 | ₩103,471 | +2.16% | 194.2만 |
|---|
| 2026.07.15 | ₩99,574 | ₩101,589 | ₩98,600 | ₩101,176 | +1.61% | 134만 |
|---|
| 2026.07.14 | ₩100,402 | ₩101,162 | ₩98,747 | ₩100,148 | -0.25% | 178.4만 |
|---|
| 2026.07.13 | ₩101,336 | ₩102,737 | ₩99,441 | ₩101,563 | +0.22% | 182.3만 |
|---|
| 2026.07.10 | ₩105,179 | ₩105,673 | ₩100,522 | ₩101,683 | -3.32% | 147.4만 |
|---|
| 2026.07.09 | ₩107,341 | ₩109,342 | ₩104,525 | ₩104,912 | -2.26% | 178.3만 |
|---|
| 2026.07.08 | ₩106,700 | ₩107,888 | ₩104,979 | ₩107,247 | +0.51% | 248.7만 |
|---|
| 2026.07.07 | ₩108,755 | ₩109,769 | ₩107,568 | ₩108,849 | +0.09% | 203.7만 |
|---|
| 2026.07.06 | ₩105,646 | ₩108,101 | ₩104,378 | ₩107,794 | +2.03% | 250.5만 |
|---|
| 2026.07.02 | ₩103,885 | ₩106,100 | ₩103,471 | ₩106,020 | +2.06% | 156.6만 |
|---|
| 2026.07.01 | ₩104,712 | ₩104,752 | ₩101,029 | ₩102,764 | -1.86% | 178.2만 |
|---|
| 2026.06.30 | ₩103,364 | ₩105,352 | ₩103,004 | ₩104,445 | +1.05% | 194.5만 |
|---|
| 2026.06.29 | ₩100,082 | ₩103,071 | ₩99,374 | ₩102,991 | +2.91% | 223.7만 |
|---|
| 2026.06.26 | ₩97,359 | ₩101,843 | ₩97,026 | ₩100,028 | +2.74% | 287.2만 |
|---|
| 2026.06.25 | ₩95,251 | ₩98,120 | ₩95,251 | ₩96,932 | +1.77% | 145.7만 |
|---|
| 2026.06.24 | ₩93,570 | ₩95,905 | ₩93,049 | ₩94,944 | +1.47% | 194.6만 |
|---|
| 2026.06.23 | ₩92,582 | ₩93,690 | ₩91,982 | ₩92,902 | +0.35% | 271.6만 |
|---|
| 2026.06.22 | ₩92,529 | ₩93,156 | ₩91,101 | ₩92,062 | -0.50% | 105.4만 |
|---|
| 2026.06.18 | ₩92,409 | ₩92,409 | ₩89,433 | ₩91,474 | -1.01% | 365.4만 |
|---|
| 2026.06.17 | ₩92,929 | ₩93,930 | ₩90,981 | ₩91,501 | -1.54% | 156.7만 |
|---|
| 2026.06.16 | ₩95,558 | ₩96,412 | ₩90,660 | ₩92,929 | -2.75% | 195만 |
|---|
| 2026.06.15 | ₩93,343 | ₩96,052 | ₩92,475 | ₩95,117 | +1.90% | 181.6만 |
|---|
| 2026.06.12 | ₩94,757 | ₩95,825 | ₩92,502 | ₩92,742 | -2.13% | 104.2만 |
|---|
| 2026.06.11 | ₩94,290 | ₩94,904 | ₩93,756 | ₩94,384 | +0.10% | 134.4만 |
|---|
| 2026.06.10 | ₩95,651 | ₩96,332 | ₩93,743 | ₩94,077 | -1.65% | 194.8만 |
|---|
| 2026.06.09 | ₩96,065 | ₩96,465 | ₩93,730 | ₩95,384 | -0.71% | 131.8만 |
|---|
| 2026.06.08 | ₩95,531 | ₩95,971 | ₩94,237 | ₩94,384 | -1.20% | 149.8만 |
|---|
| 2026.06.05 | ₩95,718 | ₩96,412 | ₩94,357 | ₩95,451 | -0.28% | 114.5만 |
|---|
| 2026.06.04 | ₩94,223 | ₩96,198 | ₩93,636 | ₩95,544 | +1.40% | 225.4만 |
|---|
| 2026.06.03 | ₩88,072 | ₩93,583 | ₩88,072 | ₩93,169 | +5.79% | 214.5만 |
|---|
| 2026.06.02 | ₩89,913 | ₩89,993 | ₩87,538 | ₩88,445 | -1.63% | 174.1만 |
|---|
| 2026.06.01 | ₩88,352 | ₩92,008 | ₩87,671 | ₩90,927 | +2.91% | 238.7만 |
|---|
| 2026.05.29 | ₩91,061 | ₩91,568 | ₩88,605 | ₩88,792 | -2.49% | 191.8만 |
|---|
| 2026.05.28 | ₩91,354 | ₩92,515 | ₩90,861 | ₩90,981 | -0.41% | 119.9만 |
|---|
| 2026.05.27 | ₩92,088 | ₩93,423 | ₩90,741 | ₩91,608 | -0.52% | 204.3만 |
|---|
| 2026.05.26 | ₩92,022 | ₩92,809 | ₩91,314 | ₩91,701 | -0.35% | 203.2만 |
|---|
| 2026.05.22 | ₩91,434 | ₩91,875 | ₩90,514 | ₩91,168 | -0.29% | 119.8만 |
|---|
| 2026.05.21 | ₩90,741 | ₩91,795 | ₩90,073 | ₩91,434 | +0.76% | 175.2만 |
|---|
| 2026.05.20 | ₩92,048 | ₩93,062 | ₩90,514 | ₩92,048 | 0.00% | 142.6만 |
|---|
| 2026.05.19 | ₩90,300 | ₩92,315 | ₩88,952 | ₩91,715 | +1.57% | 200.4만 |
|---|
| 2026.05.18 | ₩90,781 | ₩92,502 | ₩89,273 | ₩89,993 | -0.87% | 178.1만 |
|---|
| 2026.05.15 | ₩92,355 | ₩92,956 | ₩88,485 | ₩89,566 | -3.02% | 214.5만 |
|---|
| 2026.05.14 | ₩93,449 | ₩95,011 | ₩91,421 | ₩92,355 | -1.17% | 200.8만 |
|---|
| 2026.05.13 | ₩95,585 | ₩96,065 | ₩89,860 | ₩93,449 | -2.23% | 264.4만 |
|---|
| 2026.05.12 | ₩93,556 | ₩98,600 | ₩90,140 | ₩94,650 | +1.17% | 485.6만 |
|---|
| 2026.05.11 | ₩85,336 | ₩89,166 | ₩84,736 | ₩88,619 | +3.85% | 292.3만 |
|---|
| 2026.05.08 | ₩87,324 | ₩87,778 | ₩85,403 | ₩85,563 | -2.02% | 170.7만 |
|---|
| 2026.05.07 | ₩87,965 | ₩88,886 | ₩86,003 | ₩86,991 | -1.11% | 151.7만 |
|---|
| 2026.05.06 | ₩89,139 | ₩89,793 | ₩87,591 | ₩88,539 | -0.67% | 102.9만 |
|---|
| 2026.05.05 | ₩87,204 | ₩89,873 | ₩86,150 | ₩87,898 | +0.80% | 147.9만 |
|---|
| 2026.05.04 | ₩84,736 | ₩86,310 | ₩84,215 | ₩86,163 | +1.69% | 91.8만 |
|---|
| 2026.05.01 | ₩84,709 | ₩85,817 | ₩83,241 | ₩85,350 | +0.76% | 97.8만 |
|---|
| 2026.04.30 | ₩84,349 | ₩85,857 | ₩84,215 | ₩84,949 | +0.71% | 116만 |
|---|
| 2026.04.29 | ₩84,442 | ₩85,710 | ₩83,935 | ₩84,149 | -0.35% | 123.1만 |
|---|
| 2026.04.28 | ₩87,098 | ₩87,111 | ₩83,535 | ₩85,216 | -2.16% | 131.1만 |
|---|
| 2026.04.27 | ₩87,271 | ₩88,952 | ₩85,603 | ₩86,057 | -1.39% | 132.2만 |
|---|
| 2026.04.24 | ₩88,485 | ₩88,699 | ₩86,470 | ₩87,218 | -1.43% | 140만 |
|---|
| 2026.04.23 | ₩91,274 | ₩93,836 | ₩88,672 | ₩88,859 | -2.65% | 237.7만 |
|---|
| 2026.04.22 | ₩91,821 | ₩92,195 | ₩90,660 | ₩91,274 | -0.60% | 88만 |
|---|
| 2026.04.21 | ₩92,836 | ₩93,436 | ₩91,061 | ₩91,288 | -1.67% | 154.3만 |
|---|
| 2026.04.20 | ₩92,529 | ₩93,823 | ₩92,088 | ₩92,836 | +0.33% | 120.3만 |
|---|
| 2026.04.17 | ₩89,980 | ₩92,662 | ₩89,606 | ₩92,462 | +2.76% | 167.4만 |
|---|
| 2026.04.16 | ₩90,794 | ₩91,861 | ₩88,552 | ₩88,926 | -2.06% | 158.9만 |
|---|
| 2026.04.15 | ₩89,847 | ₩91,194 | ₩89,566 | ₩90,807 | +1.07% | 116.4만 |
|---|
| 2026.04.14 | ₩89,166 | ₩91,181 | ₩88,792 | ₩89,820 | +0.73% | 146만 |
|---|
| 2026.04.13 | ₩90,140 | ₩90,807 | ₩88,339 | ₩89,379 | -0.84% | 104.3만 |
|---|
| 2026.04.10 | ₩89,860 | ₩91,061 | ₩88,926 | ₩90,500 | +0.71% | 100만 |
|---|
| 2026.04.09 | ₩87,151 | ₩90,100 | ₩87,031 | ₩89,513 | +2.71% | 125.9만 |
|---|
| 2026.04.08 | ₩86,230 | ₩87,631 | ₩85,470 | ₩87,311 | +1.25% | 167.1만 |
|---|
| 2026.04.07 | ₩84,055 | ₩85,670 | ₩83,094 | ₩84,869 | +0.97% | 117.2만 |
|---|
| 2026.04.06 | ₩86,150 | ₩86,324 | ₩83,655 | ₩84,175 | -2.29% | 154.2만 |
|---|
| 2026.04.02 | ₩85,696 | ₩87,605 | ₩84,882 | ₩86,057 | +0.42% | 152.3만 |
|---|
| 2026.04.01 | ₩86,924 | ₩88,072 | ₩86,017 | ₩87,271 | +0.40% | 176.2만 |
|---|
| 2026.03.31 | ₩83,735 | ₩86,591 | ₩83,681 | ₩86,244 | +3.00% | 181.8만 |
|---|
| 2026.03.30 | ₩82,641 | ₩83,014 | ₩82,067 | ₩82,908 | +0.32% | 111만 |
|---|
| 2026.03.27 | ₩84,269 | ₩84,269 | ₩81,840 | ₩82,240 | -2.41% | 128.3만 |
|---|
| 2026.03.26 | ₩84,135 | ₩85,403 | ₩83,641 | ₩84,455 | +0.38% | 73만 |
|---|
| 2026.03.25 | ₩83,775 | ₩84,896 | ₩83,655 | ₩84,389 | +0.73% | 88.2만 |
|---|
| 2026.03.24 | ₩83,254 | ₩83,868 | ₩82,053 | ₩82,787 | -0.56% | 124.5만 |
|---|
| 2026.03.23 | ₩86,137 | ₩86,884 | ₩83,575 | ₩83,882 | -2.62% | 191.1만 |
|---|
| 2026.03.20 | ₩84,402 | ₩85,109 | ₩83,415 | ₩84,642 | +0.28% | 357만 |
|---|
| 2026.03.19 | ₩84,309 | ₩85,897 | ₩83,575 | ₩84,429 | +0.14% | 142.3만 |
|---|
| 2026.03.18 | ₩86,163 | ₩86,390 | ₩84,469 | ₩84,936 | -1.42% | 171.3만 |
|---|
| 2026.03.17 | ₩86,324 | ₩87,565 | ₩86,030 | ₩86,911 | +0.68% | 101만 |
|---|
| 2026.03.16 | ₩85,857 | ₩87,765 | ₩85,563 | ₩85,790 | -0.08% | 134.2만 |
|---|
| 2026.03.13 | ₩85,817 | ₩86,177 | ₩84,362 | ₩84,949 | -1.01% | 113.4만 |
|---|
| 2026.03.12 | ₩87,244 | ₩88,499 | ₩84,682 | ₩84,816 | -2.78% | 215.3만 |
|---|
| 2026.03.11 | ₩89,820 | ₩90,247 | ₩88,419 | ₩88,712 | -1.23% | 154.5만 |
|---|
| 2026.03.10 | ₩91,034 | ₩91,274 | ₩89,593 | ₩90,487 | -0.60% | 135.4만 |
|---|
| 2026.03.09 | ₩89,339 | ₩91,208 | ₩88,138 | ₩90,927 | +1.78% | 161.1만 |
|---|
| 2026.03.06 | ₩89,139 | ₩90,741 | ₩88,419 | ₩89,900 | +0.85% | 126.3만 |
|---|
| 2026.03.05 | ₩92,235 | ₩92,756 | ₩88,699 | ₩89,887 | -2.55% | 187.9만 |
|---|
| 2026.03.04 | ₩92,982 | ₩95,451 | ₩92,582 | ₩93,436 | +0.49% | 168.5만 |
|---|
| 2026.03.03 | ₩91,368 | ₩92,889 | ₩90,901 | ₩92,609 | +1.36% | 178.7만 |
|---|
| 2026.03.02 | ₩92,142 | ₩94,317 | ₩90,767 | ₩93,209 | +1.16% | 206.3만 |
|---|
| 2026.02.27 | ₩91,902 | ₩93,343 | ₩91,047 | ₩92,782 | +0.96% | 128.4만 |
|---|
| 2026.02.26 | ₩93,796 | ₩93,796 | ₩91,248 | ₩92,369 | -1.52% | 210.3만 |
|---|
| 2026.02.25 | ₩93,743 | ₩94,397 | ₩92,248 | ₩93,876 | +0.14% | 118.2만 |
|---|
| 2026.02.24 | ₩94,050 | ₩95,264 | ₩93,610 | ₩93,890 | -0.17% | 133.6만 |
|---|
| 2026.02.23 | ₩94,290 | ₩95,184 | ₩93,143 | ₩94,263 | -0.03% | 148.1만 |
|---|
| 2026.02.20 | ₩95,691 | ₩97,039 | ₩94,157 | ₩94,717 | -1.02% | 223.3만 |
|---|
| 2026.02.19 | ₩98,667 | ₩98,667 | ₩94,797 | ₩96,132 | -2.57% | 296.8만 |
|---|
| 2026.02.18 | ₩103,604 | ₩104,632 | ₩95,411 | ₩97,720 | -5.68% | 635.2만 |
|---|
| 2026.02.17 | ₩106,420 | ₩108,769 | ₩105,646 | ₩107,394 | +0.92% | 210.7만 |
|---|
| 2026.02.13 | ₩103,858 | ₩108,342 | ₩103,484 | ₩106,006 | +2.07% | 173.6만 |
|---|
| 2026.02.12 | ₩105,833 | ₩106,126 | ₩101,549 | ₩102,644 | -3.01% | 222.1만 |
|---|
| 2026.02.11 | ₩107,434 | ₩107,514 | ₩105,259 | ₩106,100 | -1.24% | 142.4만 |
|---|
| 2026.02.10 | ₩107,901 | ₩108,942 | ₩106,927 | ₩107,047 | -0.79% | 144.3만 |
|---|
| 2026.02.09 | ₩109,422 | ₩109,716 | ₩107,301 | ₩107,394 | -1.85% | 164.8만 |
|---|
| 2026.02.06 | ₩105,433 | ₩108,568 | ₩105,099 | ₩108,395 | +2.81% | 224.6만 |
|---|
| 2026.02.05 | ₩103,404 | ₩105,940 | ₩103,404 | ₩104,645 | +1.20% | 248.2만 |
|---|
| 2026.02.04 | ₩103,071 | ₩104,445 | ₩101,563 | ₩103,991 | +0.89% | 260.3만 |
|---|
| 2026.02.03 | ₩99,841 | ₩103,017 | ₩99,121 | ₩102,056 | +2.22% | 377.1만 |
|---|
| 2026.02.02 | ₩96,078 | ₩99,374 | ₩95,051 | ₩99,348 | +3.40% | 207.7만 |
|---|
| 2026.01.30 | ₩97,866 | ₩99,388 | ₩95,144 | ₩95,691 | -2.22% | 204.4만 |
|---|
| 2026.01.29 | ₩97,346 | ₩97,893 | ₩94,464 | ₩97,866 | +0.53% | 219.5만 |
|---|
| 2026.01.28 | ₩94,677 | ₩97,693 | ₩93,543 | ₩97,186 | +2.65% | 254.2만 |
|---|
| 2026.01.27 | ₩92,716 | ₩95,398 | ₩92,716 | ₩93,703 | +1.07% | 100.6만 |
|---|
| 2026.01.26 | ₩92,088 | ₩95,264 | ₩91,875 | ₩93,236 | +1.25% | 136.8만 |
|---|
| 2026.01.23 | ₩94,664 | ₩95,945 | ₩92,208 | ₩92,369 | -2.42% | 178.2만 |
|---|
| 2026.01.22 | ₩95,998 | ₩96,412 | ₩94,730 | ₩95,131 | -0.90% | 84.3만 |
|---|
| 2026.01.21 | ₩93,823 | ₩96,519 | ₩93,049 | ₩95,691 | +1.99% | 108.7만 |
|---|
| 2026.01.20 | ₩93,543 | ₩94,343 | ₩92,782 | ₩93,983 | +0.47% | 91.6만 |
|---|
| 2026.01.16 | ₩95,585 | ₩95,865 | ₩94,450 | ₩95,024 | -0.59% | 127.2만 |
|---|
| 2026.01.15 | ₩97,159 | ₩98,427 | ₩94,410 | ₩95,838 | -1.36% | 217.3만 |
|---|
| 2026.01.14 | ₩95,571 | ₩98,854 | ₩95,238 | ₩97,359 | +1.87% | 134.3만 |
|---|
| 2026.01.13 | ₩96,612 | ₩96,679 | ₩94,984 | ₩95,638 | -1.01% | 97.3만 |
|---|
| 2026.01.12 | ₩96,439 | ₩96,946 | ₩95,131 | ₩96,639 | +0.21% | 140만 |
|---|
| 2026.01.09 | ₩96,052 | ₩97,960 | ₩96,052 | ₩96,705 | +0.68% | 192만 |
|---|
| 2026.01.08 | ₩100,322 | ₩100,762 | ₩96,158 | ₩96,252 | -4.06% | 286.8만 |
|---|
| 2026.01.07 | ₩98,173 | ₩100,869 | ₩97,239 | ₩100,228 | +2.09% | 268.5만 |
|---|
| 2026.01.06 | ₩95,011 | ₩98,267 | ₩94,664 | ₩97,586 | +2.71% | 381만 |
|---|
| 2026.01.05 | ₩94,290 | ₩95,611 | ₩92,315 | ₩95,011 | +0.76% | 289.9만 |
|---|
| 2026.01.02 | ₩90,354 | ₩93,876 | ₩89,620 | ₩93,823 | +3.84% | 244.1만 |
|---|
| 2025.12.31 | ₩90,340 | ₩90,660 | ₩89,433 | ₩89,806 | -0.59% | 97.7만 |
|---|
| 2025.12.30 | ₩91,955 | ₩91,955 | ₩89,620 | ₩90,340 | -1.76% | 86.1만 |
|---|
| 2025.12.29 | ₩91,568 | ₩92,716 | ₩91,061 | ₩92,008 | +0.48% | 101.6만 |
|---|
| 2025.12.26 | ₩91,154 | ₩92,008 | ₩90,674 | ₩91,902 | +0.82% | 61.5만 |
|---|
| 2025.12.24 | ₩91,701 | ₩92,088 | ₩91,168 | ₩91,288 | -0.45% | 42.8만 |
|---|
| 2025.12.23 | ₩91,328 | ₩92,275 | ₩90,674 | ₩91,221 | -0.12% | 100.6만 |
|---|
| 2025.12.22 | ₩89,126 | ₩92,449 | ₩88,552 | ₩90,954 | +2.05% | 178.5만 |
|---|
| 2025.12.19 | ₩87,111 | ₩90,113 | ₩86,884 | ₩89,873 | +3.17% | 325.7만 |
|---|
| 2025.12.18 | ₩88,045 | ₩88,072 | ₩86,564 | ₩86,884 | -1.32% | 145만 |
|---|
| 2025.12.17 | ₩86,484 | ₩88,872 | ₩86,444 | ₩87,765 | +1.48% | 178.5만 |
|---|
| 2025.12.16 | ₩84,389 | ₩86,604 | ₩84,042 | ₩86,030 | +1.94% | 230.4만 |
|---|
| 2025.12.15 | ₩82,921 | ₩84,762 | ₩82,320 | ₩84,669 | +2.11% | 210.3만 |
|---|
| 2025.12.12 | ₩82,641 | ₩83,588 | ₩81,773 | ₩83,014 | +0.45% | 562.9만 |
|---|
| 2025.12.11 | ₩83,802 | ₩84,415 | ₩81,707 | ₩82,601 | -1.43% | 589.1만 |
|---|
| 2025.12.10 | ₩82,867 | ₩83,935 | ₩82,240 | ₩83,601 | +0.89% | 160만 |
|---|
| 2025.12.09 | ₩83,361 | ₩84,602 | ₩82,347 | ₩82,561 | -0.96% | 154.5만 |
|---|
| 2025.12.08 | ₩85,136 | ₩86,711 | ₩83,361 | ₩83,908 | -1.44% | 190.3만 |
|---|
| 2025.12.05 | ₩83,815 | ₩85,376 | ₩83,521 | ₩84,509 | +0.83% | 155.1만 |
|---|
| 2025.12.04 | ₩83,895 | ₩88,072 | ₩82,334 | ₩84,002 | +0.13% | 421.3만 |
|---|
| 2025.12.03 | ₩89,113 | ₩89,540 | ₩86,070 | ₩86,284 | -3.17% | 286.3만 |
|---|
| 2025.12.02 | ₩90,741 | ₩91,541 | ₩88,579 | ₩88,792 | -2.15% | 186.6만 |
|---|
| 2025.12.01 | ₩96,038 | ₩96,078 | ₩90,754 | ₩90,874 | -5.38% | 226.9만 |
|---|
| 2025.11.28 | ₩96,799 | ₩97,119 | ₩94,063 | ₩95,278 | -1.57% | 109.1만 |
|---|
| 2025.11.26 | ₩97,172 | ₩99,081 | ₩96,305 | ₩96,959 | -0.22% | 129.9만 |
|---|
| 2025.11.25 | ₩98,947 | ₩99,041 | ₩96,439 | ₩97,172 | -1.79% | 242.2만 |
|---|
| 2025.11.24 | ₩93,983 | ₩98,760 | ₩93,276 | ₩98,747 | +5.07% | 572.7만 |
|---|
| 2025.11.21 | ₩92,035 | ₩94,424 | ₩90,861 | ₩93,863 | +1.99% | 219.4만 |
|---|
| 2025.11.20 | ₩94,183 | ₩94,490 | ₩91,715 | ₩92,035 | -2.28% | 104.1만 |
|---|
| 2025.11.19 | ₩94,117 | ₩94,117 | ₩92,022 | ₩93,743 | -0.40% | 173.8만 |
|---|
| 2025.11.18 | ₩93,516 | ₩94,851 | ₩92,996 | ₩93,543 | +0.03% | 134.9만 |
|---|
| 2025.11.17 | ₩94,090 | ₩97,026 | ₩93,743 | ₩94,157 | +0.07% | 201.7만 |
|---|
| 2025.11.14 | ₩94,143 | ₩95,478 | ₩93,036 | ₩93,449 | -0.74% | 170.5만 |
|---|
| 2025.11.13 | ₩93,823 | ₩96,959 | ₩93,703 | ₩94,997 | +1.25% | 350.7만 |
|---|
| 2025.11.12 | ₩93,943 | ₩95,811 | ₩92,796 | ₩94,250 | +0.33% | 194.5만 |
|---|
| 2025.11.11 | ₩90,687 | ₩93,716 | ₩89,940 | ₩93,583 | +3.19% | 186.2만 |
|---|
| 2025.11.10 | ₩91,381 | ₩92,595 | ₩90,714 | ₩90,754 | -0.69% | 247.8만 |
|---|
| 2025.11.07 | ₩92,102 | ₩93,409 | ₩90,100 | ₩91,061 | -1.13% | 1166만 |
|---|
| 2025.11.06 | ₩91,141 | ₩94,077 | ₩89,940 | ₩91,261 | +0.13% | 232.9만 |
|---|
| 2025.11.05 | ₩91,154 | ₩94,063 | ₩90,474 | ₩91,141 | -0.01% | 151.4만 |
|---|
| 2025.11.04 | ₩90,260 | ₩93,316 | ₩86,737 | ₩90,807 | +0.61% | 239.9만 |
|---|
| 2025.11.03 | ₩88,045 | ₩88,579 | ₩86,364 | ₩88,339 | +0.33% | 275.3만 |
|---|
| 2025.10.31 | ₩85,536 | ₩87,391 | ₩85,189 | ₩86,991 | +1.70% | 141.5만 |
|---|
| 2025.10.30 | ₩87,418 | ₩88,392 | ₩85,336 | ₩86,244 | -1.34% | 179.5만 |
|---|
| 2025.10.29 | ₩87,725 | ₩89,366 | ₩86,671 | ₩87,084 | -0.73% | 150.3만 |
|---|
| 2025.10.28 | ₩87,605 | ₩88,405 | ₩86,137 | ₩87,271 | -0.38% | 95.9만 |
|---|
| 2025.10.27 | ₩89,139 | ₩89,393 | ₩87,485 | ₩87,872 | -1.42% | 134.4만 |
|---|
| 2025.10.24 | ₩89,393 | ₩89,780 | ₩88,219 | ₩88,272 | -1.25% | 99.4만 |
|---|
| 2025.10.23 | ₩88,058 | ₩89,379 | ₩87,578 | ₩89,259 | +1.36% | 143.1만 |
|---|
| 2025.10.22 | ₩89,446 | ₩89,887 | ₩87,751 | ₩87,765 | -1.88% | 135.3만 |
|---|
| 2025.10.21 | ₩88,779 | ₩89,446 | ₩88,018 | ₩89,246 | +0.53% | 173만 |
|---|
| 2025.10.20 | ₩89,500 | ₩89,766 | ₩86,924 | ₩88,699 | -0.89% | 141.8만 |
|---|
| 2025.10.17 | ₩89,366 | ₩90,127 | ₩88,312 | ₩89,446 | +0.09% | 224.2만 |
|---|
| 2025.10.16 | ₩88,512 | ₩89,820 | ₩87,605 | ₩89,246 | +0.83% | 168.4만 |
|---|
| 2025.10.15 | ₩89,967 | ₩90,233 | ₩87,591 | ₩88,552 | -1.57% | 212.7만 |
|---|
| 2025.10.14 | ₩86,470 | ₩90,741 | ₩86,470 | ₩88,939 | +2.85% | 259.7만 |
|---|
| 2025.10.13 | ₩85,750 | ₩87,738 | ₩85,536 | ₩87,178 | +1.67% | 165.3만 |
|---|
| 2025.10.10 | ₩87,458 | ₩87,538 | ₩85,109 | ₩85,536 | -2.20% | 153.5만 |
|---|
| 2025.10.09 | ₩87,004 | ₩87,565 | ₩85,656 | ₩86,884 | -0.14% | 166만 |
|---|
| 2025.10.08 | ₩88,112 | ₩88,712 | ₩86,230 | ₩87,004 | -1.26% | 193.3만 |
|---|
| 2025.10.07 | ₩88,872 | ₩89,299 | ₩86,804 | ₩88,098 | -0.87% | 266.2만 |
|---|
| 2025.10.06 | ₩91,515 | ₩91,848 | ₩88,926 | ₩89,366 | -2.35% | 258.6만 |
|---|
| 2025.10.03 | ₩95,745 | ₩95,865 | ₩90,794 | ₩92,048 | -3.86% | 265.7만 |
|---|
| 2025.10.02 | ₩100,055 | ₩100,749 | ₩93,009 | ₩95,665 | -4.39% | 286만 |
|---|
| 2025.10.01 | ₩100,348 | ₩101,816 | ₩99,147 | ₩100,001 | -0.35% | 435.5만 |
|---|
| 2025.09.30 | ₩98,694 | ₩99,988 | ₩97,493 | ₩97,866 | -0.84% | 182.8만 |
|---|
| 2025.09.29 | ₩98,413 | ₩98,800 | ₩97,680 | ₩97,800 | -0.62% | 187.7만 |
|---|
| 2025.09.26 | ₩99,708 | ₩100,415 | ₩97,666 | ₩98,413 | -1.30% | 222.2만 |
|---|
| 2025.09.25 | ₩100,709 | ₩100,869 | ₩98,227 | ₩98,707 | -1.99% | 236.6만 |
|---|
| 2025.09.24 | ₩103,991 | ₩104,525 | ₩100,602 | ₩100,936 | -2.94% | 222.9만 |
|---|
| 2025.09.23 | ₩105,139 | ₩106,086 | ₩103,364 | ₩103,511 | -1.55% | 182.3만 |
|---|
| 2025.09.22 | ₩104,245 | ₩105,833 | ₩102,817 | ₩104,458 | +0.20% | 162.1만 |
|---|
| 2025.09.19 | ₩102,337 | ₩104,018 | ₩101,643 | ₩103,831 | +1.46% | 625.2만 |
|---|
| 2025.09.18 | ₩101,109 | ₩102,724 | ₩100,495 | ₩102,323 | +1.20% | 165.7만 |
|---|
| 2025.09.17 | ₩101,016 | ₩102,230 | ₩100,335 | ₩101,162 | +0.15% | 147만 |
|---|
| 2025.09.16 | ₩101,963 | ₩101,963 | ₩100,522 | ₩101,216 | -0.73% | 114.8만 |
|---|
| 2025.09.15 | ₩102,991 | ₩102,991 | ₩100,415 | ₩101,856 | -1.10% | 127.8만 |
|---|
| 2025.09.12 | ₩102,804 | ₩103,551 | ₩102,096 | ₩102,617 | -0.18% | 112.1만 |
|---|
| 2025.09.11 | ₩101,416 | ₩103,524 | ₩100,989 | ₩103,458 | +2.01% | 221.8만 |
|---|
| 2025.09.10 | ₩101,816 | ₩101,870 | ₩99,441 | ₩101,149 | -0.66% | 110.2만 |
|---|
| 2025.09.09 | ₩101,416 | ₩101,549 | ₩99,881 | ₩101,509 | +0.09% | 145만 |
|---|
| 2025.09.08 | ₩99,548 | ₩101,790 | ₩99,041 | ₩101,216 | +1.68% | 182.8만 |
|---|
| 2025.09.05 | ₩98,307 | ₩100,028 | ₩96,599 | ₩99,988 | +1.71% | 189만 |
|---|
| 2025.09.04 | ₩99,841 | ₩100,695 | ₩97,426 | ₩97,946 | -1.90% | 276만 |
|---|
| 2025.09.03 | ₩97,960 | ₩100,001 | ₩97,946 | ₩99,841 | +1.92% | 218.2만 |
|---|
| 2025.09.02 | ₩95,785 | ₩99,334 | ₩95,411 | ₩97,866 | +2.17% | 268.5만 |
|---|
| 2025.08.29 | ₩97,413 | ₩97,760 | ₩96,705 | ₩97,613 | +0.21% | 116.4만 |
|---|
| 2025.08.28 | ₩97,212 | ₩97,253 | ₩96,172 | ₩97,159 | -0.05% | 148.2만 |
|---|
| 2025.08.27 | ₩97,319 | ₩98,840 | ₩97,319 | ₩97,653 | +0.34% | 320.9만 |
|---|