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 | ₩146,425 | ₩150,363 | ₩146,425 | ₩147,386 | +0.66% | 184.5만 |
| 2026.10.08 | ₩146,038 | ₩147,680 | ₩143,369 | ₩146,612 | +0.39% | 249만 |
| 2026.10.06 | — | — | — | ₩146,452 | — | — |
| 2026.10.02 | ₩142,768 | ₩146,812 | ₩142,354 | ₩146,639 | +2.71% | 260만 |
| 2026.10.01 | ₩146,732 | ₩147,493 | ₩142,608 | ₩142,741 | -2.72% | 232.9만 |
| 2026.09.30 | ₩148,881 | ₩150,096 | ₩147,293 | ₩147,360 | -1.02% | 352.1만 |
| 2026.09.29 | ₩150,683 | ₩152,859 | ₩148,201 | ₩148,908 | -1.18% | 287.3만 |
| 2026.09.28 | ₩151,284 | ₩152,085 | ₩149,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,683 |
| -0.40% |
| 223.7만 |
| 2026.09.25 | ₩153,980 | ₩154,341 | ₩151,404 | ₩152,031 | -1.27% | 195.8만 |
|---|
| 2026.09.24 | ₩149,669 | ₩154,955 | ₩148,254 | ₩153,793 | +2.76% | 317.2만 |
|---|
| 2026.09.23 | ₩155,969 | ₩155,969 | ₩149,736 | ₩150,083 | -3.77% | 270.3만 |
|---|
| 2026.09.22 | — | — | — | ₩152,492 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩148,761 | — | — |
|---|
| 2026.09.18 | ₩146,452 | ₩150,376 | ₩145,998 | ₩150,096 | +2.49% | 1018.3만 |
|---|
| 2026.09.17 | ₩142,928 | ₩148,000 | ₩142,581 | ₩146,399 | +2.43% | 198.4만 |
|---|
| 2026.09.16 | — | — | — | ₩144,744 | — | — |
|---|
| 2026.09.15 | ₩144,343 | ₩144,343 | ₩141,674 | ₩141,820 | -1.75% | 105.6만 |
|---|
| 2026.09.14 | — | — | — | ₩144,076 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩143,088 | — | — |
|---|
| 2026.09.10 | ₩142,728 | ₩144,089 | ₩141,967 | ₩142,821 | +0.07% | 146.4만 |
|---|
| 2026.09.09 | ₩143,716 | ₩145,211 | ₩142,314 | ₩143,342 | -0.26% | 174.6만 |
|---|
| 2026.09.08 | — | — | — | ₩144,570 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩147,079 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩147,840 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩146,372 | — | — |
|---|
| 2026.09.01 | ₩143,422 | ₩144,864 | ₩142,648 | ₩143,783 | +0.25% | 105.9만 |
|---|
| 2026.08.31 | ₩139,444 | ₩140,973 | ₩138,110 | ₩142,141 | +1.93% | 14.9만 |
|---|
| 2026.08.28 | — | — | — | ₩140,619 | — | — |
|---|
| 2026.08.27 | ₩142,358 | ₩143,556 | ₩141,553 | ₩142,715 | +0.25% | 47.2만 |
|---|
| 2026.08.26 | ₩145,918 | ₩146,372 | ₩142,821 | ₩142,902 | -2.07% | 170.6만 |
|---|
| 2026.08.25 | ₩145,931 | ₩146,225 | ₩143,556 | ₩145,918 | -0.01% | 159.8만 |
|---|
| 2026.08.24 | ₩144,156 | ₩145,624 | ₩142,648 | ₩145,010 | +0.59% | 209.1만 |
|---|
| 2026.08.21 | ₩141,754 | ₩144,810 | ₩141,367 | ₩144,383 | +1.85% | 115만 |
|---|
| 2026.08.20 | ₩142,034 | ₩143,409 | ₩140,419 | ₩141,647 | -0.27% | 157.8만 |
|---|
| 2026.08.19 | ₩142,007 | ₩144,103 | ₩140,819 | ₩143,649 | +1.16% | 253.9만 |
|---|
| 2026.08.18 | ₩137,416 | ₩140,299 | ₩136,668 | ₩140,005 | +1.88% | 195.5만 |
|---|
| 2026.08.17 | ₩131,956 | ₩138,937 | ₩131,583 | ₩137,482 | +4.19% | 220만 |
|---|
| 2026.08.14 | ₩133,945 | ₩134,586 | ₩130,982 | ₩131,689 | -1.68% | 165.9만 |
|---|
| 2026.08.13 | ₩136,081 | ₩136,681 | ₩132,690 | ₩134,372 | -1.26% | 198.3만 |
|---|
| 2026.08.12 | ₩136,148 | ₩136,922 | ₩134,105 | ₩135,867 | -0.21% | 365.1만 |
|---|
| 2026.08.11 | ₩138,310 | ₩139,858 | ₩135,894 | ₩136,975 | -0.97% | 284.6만 |
|---|
| 2026.08.10 | ₩137,042 | ₩139,845 | ₩134,960 | ₩136,975 | -0.05% | 493.5만 |
|---|
| 2026.08.07 | ₩120,130 | ₩137,883 | ₩120,130 | ₩137,643 | +14.58% | 769.2만 |
|---|
| 2026.08.06 | ₩112,322 | ₩114,791 | ₩110,253 | ₩114,471 | +1.91% | 270.4만 |
|---|
| 2026.08.05 | ₩111,975 | ₩112,655 | ₩110,760 | ₩111,574 | -0.36% | 126.3만 |
|---|
| 2026.08.04 | ₩110,493 | ₩111,975 | ₩109,118 | ₩111,094 | +0.54% | 157.5만 |
|---|
| 2026.08.03 | ₩110,013 | ₩111,614 | ₩109,599 | ₩109,812 | -0.18% | 136.8만 |
|---|
| 2026.07.31 | ₩111,040 | ₩111,147 | ₩108,785 | ₩110,173 | -0.78% | 156.5만 |
|---|
| 2026.07.30 | ₩109,105 | ₩111,508 | ₩108,397 | ₩111,187 | +1.91% | 213.6만 |
|---|
| 2026.07.29 | ₩110,894 | ₩112,068 | ₩110,253 | ₩111,160 | +0.24% | 163.4만 |
|---|
| 2026.07.28 | ₩110,386 | ₩112,709 | ₩109,932 | ₩111,387 | +0.91% | 262.4만 |
|---|
| 2026.07.27 | ₩109,999 | ₩111,454 | ₩108,731 | ₩108,758 | -1.13% | 143.6만 |
|---|
| 2026.07.24 | ₩108,584 | ₩110,773 | ₩108,024 | ₩109,359 | +0.71% | 166.1만 |
|---|
| 2026.07.23 | ₩103,352 | ₩108,371 | ₩102,538 | ₩107,904 | +4.40% | 175.1만 |
|---|
| 2026.07.22 | ₩105,755 | ₩105,861 | ₩103,312 | ₩103,873 | -1.78% | 140만 |
|---|
| 2026.07.21 | ₩102,725 | ₩104,967 | ₩102,725 | ₩104,914 | +2.13% | 127.3만 |
|---|
| 2026.07.20 | ₩104,807 | ₩105,501 | ₩102,791 | ₩102,898 | -1.82% | 155.3만 |
|---|
| 2026.07.17 | ₩103,339 | ₩106,195 | ₩103,005 | ₩103,859 | +0.50% | 148.3만 |
|---|
| 2026.07.16 | ₩101,310 | ₩103,953 | ₩100,816 | ₩103,499 | +2.16% | 194.2만 |
|---|
| 2026.07.15 | ₩99,601 | ₩101,617 | ₩98,627 | ₩101,203 | +1.61% | 134만 |
|---|
| 2026.07.14 | ₩100,429 | ₩101,190 | ₩98,774 | ₩100,175 | -0.25% | 178.4만 |
|---|
| 2026.07.13 | ₩101,363 | ₩102,765 | ₩99,468 | ₩101,590 | +0.22% | 182.3만 |
|---|
| 2026.07.10 | ₩105,207 | ₩105,701 | ₩100,549 | ₩101,710 | -3.32% | 147.4만 |
|---|
| 2026.07.09 | ₩107,370 | ₩109,372 | ₩104,553 | ₩104,940 | -2.26% | 178.3만 |
|---|
| 2026.07.08 | ₩106,729 | ₩107,917 | ₩105,007 | ₩107,276 | +0.51% | 248.7만 |
|---|
| 2026.07.07 | ₩108,785 | ₩109,799 | ₩107,597 | ₩108,878 | +0.09% | 203.7만 |
|---|
| 2026.07.06 | ₩105,675 | ₩108,131 | ₩104,406 | ₩107,824 | +2.03% | 250.5만 |
|---|
| 2026.07.02 | ₩103,913 | ₩106,128 | ₩103,499 | ₩106,048 | +2.06% | 156.6만 |
|---|
| 2026.07.01 | ₩104,740 | ₩104,780 | ₩101,056 | ₩102,791 | -1.86% | 178.2만 |
|---|
| 2026.06.30 | ₩103,392 | ₩105,381 | ₩103,032 | ₩104,473 | +1.05% | 194.5만 |
|---|
| 2026.06.29 | ₩100,109 | ₩103,098 | ₩99,401 | ₩103,018 | +2.91% | 223.7만 |
|---|
| 2026.06.26 | ₩97,386 | ₩101,870 | ₩97,052 | ₩100,055 | +2.74% | 287.2만 |
|---|
| 2026.06.25 | ₩95,277 | ₩98,146 | ₩95,277 | ₩96,958 | +1.77% | 145.7만 |
|---|
| 2026.06.24 | ₩93,595 | ₩95,931 | ₩93,074 | ₩94,970 | +1.47% | 194.6만 |
|---|
| 2026.06.23 | ₩92,607 | ₩93,715 | ₩92,006 | ₩92,927 | +0.35% | 271.6만 |
|---|
| 2026.06.22 | ₩92,554 | ₩93,181 | ₩91,125 | ₩92,086 | -0.50% | 105.4만 |
|---|
| 2026.06.18 | ₩92,434 | ₩92,434 | ₩89,457 | ₩91,499 | -1.01% | 365.4만 |
|---|
| 2026.06.17 | ₩92,954 | ₩93,955 | ₩91,005 | ₩91,526 | -1.54% | 156.7만 |
|---|
| 2026.06.16 | ₩95,584 | ₩96,438 | ₩90,685 | ₩92,954 | -2.75% | 195만 |
|---|
| 2026.06.15 | ₩93,368 | ₩96,077 | ₩92,500 | ₩95,143 | +1.90% | 181.6만 |
|---|
| 2026.06.12 | ₩94,783 | ₩95,851 | ₩92,527 | ₩92,767 | -2.13% | 104.2만 |
|---|
| 2026.06.11 | ₩94,316 | ₩94,930 | ₩93,782 | ₩94,409 | +0.10% | 134.4만 |
|---|
| 2026.06.10 | ₩95,677 | ₩96,358 | ₩93,768 | ₩94,102 | -1.65% | 194.8만 |
|---|
| 2026.06.09 | ₩96,091 | ₩96,491 | ₩93,755 | ₩95,410 | -0.71% | 131.8만 |
|---|
| 2026.06.08 | ₩95,557 | ₩95,997 | ₩94,262 | ₩94,409 | -1.20% | 149.8만 |
|---|
| 2026.06.05 | ₩95,744 | ₩96,438 | ₩94,382 | ₩95,477 | -0.28% | 114.5만 |
|---|
| 2026.06.04 | ₩94,249 | ₩96,224 | ₩93,662 | ₩95,570 | +1.40% | 225.4만 |
|---|
| 2026.06.03 | ₩88,095 | ₩93,608 | ₩88,095 | ₩93,194 | +5.79% | 214.5만 |
|---|
| 2026.06.02 | ₩89,937 | ₩90,018 | ₩87,562 | ₩88,469 | -1.63% | 174.1만 |
|---|
| 2026.06.01 | ₩88,376 | ₩92,033 | ₩87,695 | ₩90,952 | +2.91% | 238.7만 |
|---|
| 2026.05.29 | ₩91,085 | ₩91,593 | ₩88,629 | ₩88,816 | -2.49% | 191.8만 |
|---|
| 2026.05.28 | ₩91,379 | ₩92,540 | ₩90,885 | ₩91,005 | -0.41% | 119.9만 |
|---|
| 2026.05.27 | ₩92,113 | ₩93,448 | ₩90,765 | ₩91,633 | -0.52% | 204.3만 |
|---|
| 2026.05.26 | ₩92,046 | ₩92,834 | ₩91,339 | ₩91,726 | -0.35% | 203.2만 |
|---|
| 2026.05.22 | ₩91,459 | ₩91,900 | ₩90,538 | ₩91,192 | -0.29% | 119.8만 |
|---|
| 2026.05.21 | ₩90,765 | ₩91,820 | ₩90,098 | ₩91,459 | +0.76% | 175.2만 |
|---|
| 2026.05.20 | ₩92,073 | ₩93,088 | ₩90,538 | ₩92,073 | 0.00% | 142.6만 |
|---|
| 2026.05.19 | ₩90,325 | ₩92,340 | ₩88,976 | ₩91,739 | +1.57% | 200.4만 |
|---|
| 2026.05.18 | ₩90,805 | ₩92,527 | ₩89,297 | ₩90,018 | -0.87% | 178.1만 |
|---|
| 2026.05.15 | ₩92,380 | ₩92,981 | ₩88,509 | ₩89,590 | -3.02% | 214.5만 |
|---|
| 2026.05.14 | ₩93,475 | ₩95,036 | ₩91,446 | ₩92,380 | -1.17% | 200.8만 |
|---|
| 2026.05.13 | ₩95,610 | ₩96,091 | ₩89,884 | ₩93,475 | -2.23% | 264.4만 |
|---|
| 2026.05.12 | ₩93,581 | ₩98,627 | ₩90,164 | ₩94,676 | +1.17% | 485.6만 |
|---|
| 2026.05.11 | ₩85,359 | ₩89,190 | ₩84,759 | ₩88,643 | +3.85% | 292.3만 |
|---|
| 2026.05.08 | ₩87,348 | ₩87,802 | ₩85,426 | ₩85,586 | -2.02% | 170.7만 |
|---|
| 2026.05.07 | ₩87,989 | ₩88,910 | ₩86,027 | ₩87,014 | -1.11% | 151.7만 |
|---|
| 2026.05.06 | ₩89,163 | ₩89,817 | ₩87,615 | ₩88,563 | -0.67% | 102.9만 |
|---|
| 2026.05.05 | ₩87,228 | ₩89,897 | ₩86,173 | ₩87,922 | +0.80% | 147.9만 |
|---|
| 2026.05.04 | ₩84,759 | ₩86,334 | ₩84,238 | ₩86,187 | +1.69% | 91.8만 |
|---|
| 2026.05.01 | ₩84,732 | ₩85,840 | ₩83,264 | ₩85,373 | +0.76% | 97.8만 |
|---|
| 2026.04.30 | ₩84,371 | ₩85,880 | ₩84,238 | ₩84,972 | +0.71% | 116만 |
|---|
| 2026.04.29 | ₩84,465 | ₩85,733 | ₩83,958 | ₩84,171 | -0.35% | 123.1만 |
|---|
| 2026.04.28 | ₩87,121 | ₩87,134 | ₩83,557 | ₩85,239 | -2.16% | 131.1만 |
|---|
| 2026.04.27 | ₩87,295 | ₩88,976 | ₩85,626 | ₩86,080 | -1.39% | 132.2만 |
|---|
| 2026.04.24 | ₩88,509 | ₩88,723 | ₩86,494 | ₩87,241 | -1.43% | 140만 |
|---|
| 2026.04.23 | ₩91,299 | ₩93,862 | ₩88,696 | ₩88,883 | -2.65% | 237.7만 |
|---|
| 2026.04.22 | ₩91,846 | ₩92,220 | ₩90,685 | ₩91,299 | -0.60% | 88만 |
|---|
| 2026.04.21 | ₩92,861 | ₩93,461 | ₩91,085 | ₩91,312 | -1.67% | 154.3만 |
|---|
| 2026.04.20 | ₩92,554 | ₩93,848 | ₩92,113 | ₩92,861 | +0.33% | 120.3만 |
|---|
| 2026.04.17 | ₩90,004 | ₩92,687 | ₩89,630 | ₩92,487 | +2.76% | 167.4만 |
|---|
| 2026.04.16 | ₩90,818 | ₩91,886 | ₩88,576 | ₩88,950 | -2.06% | 158.9만 |
|---|
| 2026.04.15 | ₩89,871 | ₩91,219 | ₩89,590 | ₩90,832 | +1.07% | 116.4만 |
|---|
| 2026.04.14 | ₩89,190 | ₩91,206 | ₩88,816 | ₩89,844 | +0.73% | 146만 |
|---|
| 2026.04.13 | ₩90,164 | ₩90,832 | ₩88,362 | ₩89,404 | -0.84% | 104.3만 |
|---|
| 2026.04.10 | ₩89,884 | ₩91,085 | ₩88,950 | ₩90,525 | +0.71% | 100만 |
|---|
| 2026.04.09 | ₩87,174 | ₩90,124 | ₩87,054 | ₩89,537 | +2.71% | 125.9만 |
|---|
| 2026.04.08 | ₩86,253 | ₩87,655 | ₩85,493 | ₩87,335 | +1.25% | 167.1만 |
|---|
| 2026.04.07 | ₩84,078 | ₩85,693 | ₩83,117 | ₩84,892 | +0.97% | 117.2만 |
|---|
| 2026.04.06 | ₩86,173 | ₩86,347 | ₩83,677 | ₩84,198 | -2.29% | 154.2만 |
|---|
| 2026.04.02 | ₩85,720 | ₩87,628 | ₩84,905 | ₩86,080 | +0.42% | 152.3만 |
|---|
| 2026.04.01 | ₩86,948 | ₩88,095 | ₩86,040 | ₩87,295 | +0.40% | 176.2만 |
|---|
| 2026.03.31 | ₩83,757 | ₩86,614 | ₩83,704 | ₩86,267 | +3.00% | 181.8만 |
|---|
| 2026.03.30 | ₩82,663 | ₩83,037 | ₩82,089 | ₩82,930 | +0.32% | 111만 |
|---|
| 2026.03.27 | ₩84,291 | ₩84,291 | ₩81,862 | ₩82,262 | -2.41% | 128.3만 |
|---|
| 2026.03.26 | ₩84,158 | ₩85,426 | ₩83,664 | ₩84,478 | +0.38% | 73만 |
|---|
| 2026.03.25 | ₩83,797 | ₩84,919 | ₩83,677 | ₩84,411 | +0.73% | 88.2만 |
|---|
| 2026.03.24 | ₩83,277 | ₩83,891 | ₩82,076 | ₩82,810 | -0.56% | 124.5만 |
|---|
| 2026.03.23 | ₩86,160 | ₩86,908 | ₩83,597 | ₩83,904 | -2.62% | 191.1만 |
|---|
| 2026.03.20 | ₩84,425 | ₩85,132 | ₩83,437 | ₩84,665 | +0.28% | 357만 |
|---|
| 2026.03.19 | ₩84,331 | ₩85,920 | ₩83,597 | ₩84,452 | +0.14% | 142.3만 |
|---|
| 2026.03.18 | ₩86,187 | ₩86,414 | ₩84,492 | ₩84,959 | -1.42% | 171.3만 |
|---|
| 2026.03.17 | ₩86,347 | ₩87,588 | ₩86,053 | ₩86,934 | +0.68% | 101만 |
|---|
| 2026.03.16 | ₩85,880 | ₩87,788 | ₩85,586 | ₩85,813 | -0.08% | 134.2만 |
|---|
| 2026.03.13 | ₩85,840 | ₩86,200 | ₩84,385 | ₩84,972 | -1.01% | 113.4만 |
|---|
| 2026.03.12 | ₩87,268 | ₩88,523 | ₩84,705 | ₩84,839 | -2.78% | 215.3만 |
|---|
| 2026.03.11 | ₩89,844 | ₩90,271 | ₩88,443 | ₩88,736 | -1.23% | 154.5만 |
|---|
| 2026.03.10 | ₩91,059 | ₩91,299 | ₩89,617 | ₩90,511 | -0.60% | 135.4만 |
|---|
| 2026.03.09 | ₩89,364 | ₩91,232 | ₩88,162 | ₩90,952 | +1.78% | 161.1만 |
|---|
| 2026.03.06 | ₩89,163 | ₩90,765 | ₩88,443 | ₩89,924 | +0.85% | 126.3만 |
|---|
| 2026.03.05 | ₩92,260 | ₩92,781 | ₩88,723 | ₩89,911 | -2.55% | 187.9만 |
|---|
| 2026.03.04 | ₩93,007 | ₩95,477 | ₩92,607 | ₩93,461 | +0.49% | 168.5만 |
|---|
| 2026.03.03 | ₩91,392 | ₩92,914 | ₩90,925 | ₩92,634 | +1.36% | 178.7만 |
|---|
| 2026.03.02 | ₩92,167 | ₩94,342 | ₩90,792 | ₩93,234 | +1.16% | 206.3만 |
|---|
| 2026.02.27 | ₩91,926 | ₩93,368 | ₩91,072 | ₩92,807 | +0.96% | 128.4만 |
|---|
| 2026.02.26 | ₩93,822 | ₩93,822 | ₩91,272 | ₩92,393 | -1.52% | 210.3만 |
|---|
| 2026.02.25 | ₩93,768 | ₩94,422 | ₩92,273 | ₩93,902 | +0.14% | 118.2만 |
|---|
| 2026.02.24 | ₩94,075 | ₩95,290 | ₩93,635 | ₩93,915 | -0.17% | 133.6만 |
|---|
| 2026.02.23 | ₩94,316 | ₩95,210 | ₩93,168 | ₩94,289 | -0.03% | 148.1만 |
|---|
| 2026.02.20 | ₩95,717 | ₩97,065 | ₩94,182 | ₩94,743 | -1.02% | 223.3만 |
|---|
| 2026.02.19 | ₩98,694 | ₩98,694 | ₩94,823 | ₩96,158 | -2.57% | 296.8만 |
|---|
| 2026.02.18 | ₩103,632 | ₩104,660 | ₩95,437 | ₩97,746 | -5.68% | 635.2만 |
|---|
| 2026.02.17 | ₩106,449 | ₩108,798 | ₩105,675 | ₩107,423 | +0.92% | 210.7만 |
|---|
| 2026.02.13 | ₩103,886 | ₩108,371 | ₩103,512 | ₩106,035 | +2.07% | 173.6만 |
|---|
| 2026.02.12 | ₩105,861 | ₩106,155 | ₩101,577 | ₩102,671 | -3.01% | 222.1만 |
|---|
| 2026.02.11 | ₩107,463 | ₩107,543 | ₩105,287 | ₩106,128 | -1.24% | 142.4만 |
|---|
| 2026.02.10 | ₩107,930 | ₩108,971 | ₩106,956 | ₩107,076 | -0.79% | 144.3만 |
|---|
| 2026.02.09 | ₩109,452 | ₩109,746 | ₩107,330 | ₩107,423 | -1.85% | 164.8만 |
|---|
| 2026.02.06 | ₩105,461 | ₩108,598 | ₩105,127 | ₩108,424 | +2.81% | 224.6만 |
|---|
| 2026.02.05 | ₩103,432 | ₩105,968 | ₩103,432 | ₩104,673 | +1.20% | 248.2만 |
|---|
| 2026.02.04 | ₩103,098 | ₩104,473 | ₩101,590 | ₩104,019 | +0.89% | 260.3만 |
|---|
| 2026.02.03 | ₩99,868 | ₩103,045 | ₩99,147 | ₩102,084 | +2.22% | 377.1만 |
|---|
| 2026.02.02 | ₩96,104 | ₩99,401 | ₩95,076 | ₩99,374 | +3.40% | 207.7만 |
|---|
| 2026.01.30 | ₩97,893 | ₩99,414 | ₩95,170 | ₩95,717 | -2.22% | 204.4만 |
|---|
| 2026.01.29 | ₩97,372 | ₩97,919 | ₩94,489 | ₩97,893 | +0.53% | 219.5만 |
|---|
| 2026.01.28 | ₩94,703 | ₩97,719 | ₩93,568 | ₩97,212 | +2.65% | 254.2만 |
|---|
| 2026.01.27 | ₩92,741 | ₩95,423 | ₩92,741 | ₩93,728 | +1.07% | 100.6만 |
|---|
| 2026.01.26 | ₩92,113 | ₩95,290 | ₩91,900 | ₩93,261 | +1.25% | 136.8만 |
|---|
| 2026.01.23 | ₩94,689 | ₩95,971 | ₩92,233 | ₩92,393 | -2.42% | 178.2만 |
|---|
| 2026.01.22 | ₩96,024 | ₩96,438 | ₩94,756 | ₩95,156 | -0.90% | 84.3만 |
|---|
| 2026.01.21 | ₩93,848 | ₩96,545 | ₩93,074 | ₩95,717 | +1.99% | 108.7만 |
|---|
| 2026.01.20 | ₩93,568 | ₩94,369 | ₩92,807 | ₩94,009 | +0.47% | 91.6만 |
|---|
| 2026.01.16 | ₩95,610 | ₩95,891 | ₩94,476 | ₩95,050 | -0.59% | 127.2만 |
|---|
| 2026.01.15 | ₩97,185 | ₩98,453 | ₩94,436 | ₩95,864 | -1.36% | 217.3만 |
|---|
| 2026.01.14 | ₩95,597 | ₩98,881 | ₩95,263 | ₩97,386 | +1.87% | 134.3만 |
|---|
| 2026.01.13 | ₩96,638 | ₩96,705 | ₩95,010 | ₩95,664 | -1.01% | 97.3만 |
|---|
| 2026.01.12 | ₩96,465 | ₩96,972 | ₩95,156 | ₩96,665 | +0.21% | 140만 |
|---|
| 2026.01.09 | ₩96,077 | ₩97,986 | ₩96,077 | ₩96,732 | +0.68% | 192만 |
|---|
| 2026.01.08 | ₩100,349 | ₩100,789 | ₩96,184 | ₩96,278 | -4.06% | 286.8만 |
|---|
| 2026.01.07 | ₩98,200 | ₩100,896 | ₩97,265 | ₩100,255 | +2.09% | 268.5만 |
|---|
| 2026.01.06 | ₩95,036 | ₩98,293 | ₩94,689 | ₩97,612 | +2.71% | 381만 |
|---|
| 2026.01.05 | ₩94,316 | ₩95,637 | ₩92,340 | ₩95,036 | +0.76% | 289.9만 |
|---|
| 2026.01.02 | ₩90,378 | ₩93,902 | ₩89,644 | ₩93,848 | +3.84% | 244.1만 |
|---|
| 2025.12.31 | ₩90,365 | ₩90,685 | ₩89,457 | ₩89,831 | -0.59% | 97.7만 |
|---|
| 2025.12.30 | ₩91,980 | ₩91,980 | ₩89,644 | ₩90,365 | -1.76% | 86.1만 |
|---|
| 2025.12.29 | ₩91,593 | ₩92,741 | ₩91,085 | ₩92,033 | +0.48% | 101.6만 |
|---|
| 2025.12.26 | ₩91,179 | ₩92,033 | ₩90,698 | ₩91,926 | +0.82% | 61.5만 |
|---|
| 2025.12.24 | ₩91,726 | ₩92,113 | ₩91,192 | ₩91,312 | -0.45% | 42.8만 |
|---|
| 2025.12.23 | ₩91,352 | ₩92,300 | ₩90,698 | ₩91,246 | -0.12% | 100.6만 |
|---|
| 2025.12.22 | ₩89,150 | ₩92,474 | ₩88,576 | ₩90,979 | +2.05% | 178.5만 |
|---|
| 2025.12.19 | ₩87,134 | ₩90,138 | ₩86,908 | ₩89,897 | +3.17% | 325.7만 |
|---|
| 2025.12.18 | ₩88,069 | ₩88,095 | ₩86,587 | ₩86,908 | -1.32% | 145만 |
|---|
| 2025.12.17 | ₩86,507 | ₩88,896 | ₩86,467 | ₩87,788 | +1.48% | 178.5만 |
|---|
| 2025.12.16 | ₩84,411 | ₩86,627 | ₩84,064 | ₩86,053 | +1.94% | 230.4만 |
|---|
| 2025.12.15 | ₩82,943 | ₩84,785 | ₩82,343 | ₩84,692 | +2.11% | 210.3만 |
|---|
| 2025.12.12 | ₩82,663 | ₩83,611 | ₩81,795 | ₩83,037 | +0.45% | 562.9만 |
|---|
| 2025.12.11 | ₩83,824 | ₩84,438 | ₩81,729 | ₩82,623 | -1.43% | 589.1만 |
|---|
| 2025.12.10 | ₩82,890 | ₩83,958 | ₩82,262 | ₩83,624 | +0.89% | 160만 |
|---|
| 2025.12.09 | ₩83,384 | ₩84,625 | ₩82,369 | ₩82,583 | -0.96% | 154.5만 |
|---|
| 2025.12.08 | ₩85,159 | ₩86,734 | ₩83,384 | ₩83,931 | -1.44% | 190.3만 |
|---|
| 2025.12.05 | ₩83,838 | ₩85,399 | ₩83,544 | ₩84,532 | +0.83% | 155.1만 |
|---|
| 2025.12.04 | ₩83,918 | ₩88,095 | ₩82,356 | ₩84,024 | +0.13% | 421.3만 |
|---|
| 2025.12.03 | ₩89,137 | ₩89,564 | ₩86,093 | ₩86,307 | -3.17% | 286.3만 |
|---|
| 2025.12.02 | ₩90,765 | ₩91,566 | ₩88,603 | ₩88,816 | -2.15% | 186.6만 |
|---|
| 2025.12.01 | ₩96,064 | ₩96,104 | ₩90,778 | ₩90,899 | -5.38% | 226.9만 |
|---|
| 2025.11.28 | ₩96,825 | ₩97,145 | ₩94,089 | ₩95,303 | -1.57% | 109.1만 |
|---|
| 2025.11.26 | ₩97,199 | ₩99,107 | ₩96,331 | ₩96,985 | -0.22% | 129.9만 |
|---|
| 2025.11.25 | ₩98,974 | ₩99,067 | ₩96,465 | ₩97,199 | -1.79% | 242.2만 |
|---|
| 2025.11.24 | ₩94,009 | ₩98,787 | ₩93,301 | ₩98,774 | +5.07% | 572.7만 |
|---|
| 2025.11.21 | ₩92,060 | ₩94,449 | ₩90,885 | ₩93,888 | +1.99% | 219.4만 |
|---|
| 2025.11.20 | ₩94,209 | ₩94,516 | ₩91,739 | ₩92,060 | -2.28% | 104.1만 |
|---|
| 2025.11.19 | ₩94,142 | ₩94,142 | ₩92,046 | ₩93,768 | -0.40% | 173.8만 |
|---|
| 2025.11.18 | ₩93,541 | ₩94,876 | ₩93,021 | ₩93,568 | +0.03% | 134.9만 |
|---|
| 2025.11.17 | ₩94,115 | ₩97,052 | ₩93,768 | ₩94,182 | +0.07% | 201.7만 |
|---|
| 2025.11.14 | ₩94,169 | ₩95,504 | ₩93,061 | ₩93,475 | -0.74% | 170.5만 |
|---|
| 2025.11.13 | ₩93,848 | ₩96,985 | ₩93,728 | ₩95,023 | +1.25% | 350.7만 |
|---|
| 2025.11.12 | ₩93,969 | ₩95,837 | ₩92,821 | ₩94,276 | +0.33% | 194.5만 |
|---|
| 2025.11.11 | ₩90,712 | ₩93,742 | ₩89,964 | ₩93,608 | +3.19% | 186.2만 |
|---|
| 2025.11.10 | ₩91,406 | ₩92,620 | ₩90,738 | ₩90,778 | -0.69% | 247.8만 |
|---|
| 2025.11.07 | ₩92,127 | ₩93,435 | ₩90,124 | ₩91,085 | -1.13% | 1166만 |
|---|
| 2025.11.06 | ₩91,165 | ₩94,102 | ₩89,964 | ₩91,286 | +0.13% | 232.9만 |
|---|
| 2025.11.05 | ₩91,179 | ₩94,089 | ₩90,498 | ₩91,165 | -0.01% | 151.4만 |
|---|
| 2025.11.04 | ₩90,285 | ₩93,341 | ₩86,761 | ₩90,832 | +0.61% | 239.9만 |
|---|
| 2025.11.03 | ₩88,069 | ₩88,603 | ₩86,387 | ₩88,362 | +0.33% | 275.3만 |
|---|
| 2025.10.31 | ₩85,559 | ₩87,415 | ₩85,212 | ₩87,014 | +1.70% | 141.5만 |
|---|
| 2025.10.30 | ₩87,441 | ₩88,416 | ₩85,359 | ₩86,267 | -1.34% | 179.5만 |
|---|
| 2025.10.29 | ₩87,748 | ₩89,390 | ₩86,694 | ₩87,108 | -0.73% | 150.3만 |
|---|
| 2025.10.28 | ₩87,628 | ₩88,429 | ₩86,160 | ₩87,295 | -0.38% | 95.9만 |
|---|
| 2025.10.27 | ₩89,163 | ₩89,417 | ₩87,508 | ₩87,895 | -1.42% | 134.4만 |
|---|
| 2025.10.24 | ₩89,417 | ₩89,804 | ₩88,242 | ₩88,296 | -1.25% | 99.4만 |
|---|
| 2025.10.23 | ₩88,082 | ₩89,404 | ₩87,602 | ₩89,283 | +1.36% | 143.1만 |
|---|
| 2025.10.22 | ₩89,470 | ₩89,911 | ₩87,775 | ₩87,788 | -1.88% | 135.3만 |
|---|
| 2025.10.21 | ₩88,803 | ₩89,470 | ₩88,042 | ₩89,270 | +0.53% | 173만 |
|---|
| 2025.10.20 | ₩89,524 | ₩89,791 | ₩86,948 | ₩88,723 | -0.89% | 141.8만 |
|---|
| 2025.10.17 | ₩89,390 | ₩90,151 | ₩88,336 | ₩89,470 | +0.09% | 224.2만 |
|---|
| 2025.10.16 | ₩88,536 | ₩89,844 | ₩87,628 | ₩89,270 | +0.83% | 168.4만 |
|---|
| 2025.10.15 | ₩89,991 | ₩90,258 | ₩87,615 | ₩88,576 | -1.57% | 212.7만 |
|---|
| 2025.10.14 | ₩86,494 | ₩90,765 | ₩86,494 | ₩88,963 | +2.85% | 259.7만 |
|---|
| 2025.10.13 | ₩85,773 | ₩87,762 | ₩85,559 | ₩87,201 | +1.67% | 165.3만 |
|---|
| 2025.10.10 | ₩87,481 | ₩87,562 | ₩85,132 | ₩85,559 | -2.20% | 153.5만 |
|---|
| 2025.10.09 | ₩87,028 | ₩87,588 | ₩85,680 | ₩86,908 | -0.14% | 166만 |
|---|
| 2025.10.08 | ₩88,136 | ₩88,736 | ₩86,253 | ₩87,028 | -1.26% | 193.3만 |
|---|
| 2025.10.07 | ₩88,896 | ₩89,323 | ₩86,827 | ₩88,122 | -0.87% | 266.2만 |
|---|
| 2025.10.06 | ₩91,539 | ₩91,873 | ₩88,950 | ₩89,390 | -2.35% | 258.6만 |
|---|
| 2025.10.03 | ₩95,770 | ₩95,891 | ₩90,818 | ₩92,073 | -3.86% | 265.7만 |
|---|
| 2025.10.02 | ₩100,082 | ₩100,776 | ₩93,034 | ₩95,690 | -4.39% | 286만 |
|---|
| 2025.10.01 | ₩100,375 | ₩101,844 | ₩99,174 | ₩100,028 | -0.35% | 435.5만 |
|---|
| 2025.09.30 | ₩98,720 | ₩100,015 | ₩97,519 | ₩97,893 | -0.84% | 182.8만 |
|---|
| 2025.09.29 | ₩98,440 | ₩98,827 | ₩97,706 | ₩97,826 | -0.62% | 187.7만 |
|---|
| 2025.09.26 | ₩99,735 | ₩100,442 | ₩97,693 | ₩98,440 | -1.30% | 222.2만 |
|---|
| 2025.09.25 | ₩100,736 | ₩100,896 | ₩98,253 | ₩98,734 | -1.99% | 236.6만 |
|---|
| 2025.09.24 | ₩104,019 | ₩104,553 | ₩100,629 | ₩100,963 | -2.94% | 222.9만 |
|---|
| 2025.09.23 | ₩105,167 | ₩106,115 | ₩103,392 | ₩103,539 | -1.55% | 182.3만 |
|---|
| 2025.09.22 | ₩104,273 | ₩105,861 | ₩102,845 | ₩104,487 | +0.20% | 162.1만 |
|---|
| 2025.09.19 | ₩102,364 | ₩104,046 | ₩101,670 | ₩103,859 | +1.46% | 625.2만 |
|---|
| 2025.09.18 | ₩101,136 | ₩102,751 | ₩100,522 | ₩102,351 | +1.20% | 165.7만 |
|---|
| 2025.09.17 | ₩101,043 | ₩102,257 | ₩100,362 | ₩101,190 | +0.15% | 147만 |
|---|
| 2025.09.16 | ₩101,991 | ₩101,991 | ₩100,549 | ₩101,243 | -0.73% | 114.8만 |
|---|
| 2025.09.15 | ₩103,018 | ₩103,018 | ₩100,442 | ₩101,884 | -1.10% | 127.8만 |
|---|
| 2025.09.12 | ₩102,831 | ₩103,579 | ₩102,124 | ₩102,645 | -0.18% | 112.1만 |
|---|
| 2025.09.11 | ₩101,443 | ₩103,552 | ₩101,016 | ₩103,485 | +2.01% | 221.8만 |
|---|
| 2025.09.10 | ₩101,844 | ₩101,897 | ₩99,468 | ₩101,176 | -0.66% | 110.2만 |
|---|
| 2025.09.09 | ₩101,443 | ₩101,577 | ₩99,908 | ₩101,537 | +0.09% | 145만 |
|---|
| 2025.09.08 | ₩99,575 | ₩101,817 | ₩99,067 | ₩101,243 | +1.68% | 182.8만 |
|---|
| 2025.09.05 | ₩98,333 | ₩100,055 | ₩96,625 | ₩100,015 | +1.71% | 189만 |
|---|
| 2025.09.04 | ₩99,868 | ₩100,722 | ₩97,452 | ₩97,973 | -1.90% | 276만 |
|---|
| 2025.09.03 | ₩97,986 | ₩100,028 | ₩97,973 | ₩99,868 | +1.92% | 218.2만 |
|---|
| 2025.09.02 | ₩95,811 | ₩99,361 | ₩95,437 | ₩97,893 | +2.17% | 268.5만 |
|---|
| 2025.08.29 | ₩97,439 | ₩97,786 | ₩96,732 | ₩97,639 | +0.21% | 116.4만 |
|---|
| 2025.08.28 | ₩97,239 | ₩97,279 | ₩96,198 | ₩97,185 | -0.05% | 148.2만 |
|---|
| 2025.08.27 | ₩97,346 | ₩98,867 | ₩97,346 | ₩97,679 | +0.34% | 320.9만 |
|---|