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 | ₩146,360 | ₩150,295 | ₩146,360 | ₩147,320 | +0.66% | 184.5만 |
| 2026.10.08 | ₩145,973 | ₩147,614 | ₩143,304 | ₩146,546 | +0.39% | 249만 |
| 2026.10.06 | — | — | — | ₩146,386 | — | — |
| 2026.10.02 | ₩142,704 | ₩146,746 | ₩142,290 | ₩146,573 | +2.71% | 260만 |
| 2026.10.01 | ₩146,666 | ₩147,427 | ₩142,544 | ₩142,677 | -2.72% | 232.9만 |
| 2026.09.30 | ₩148,814 | ₩150,029 | ₩147,227 | ₩147,293 | -1.02% | 352.1만 |
| 2026.09.29 | ₩150,616 | ₩152,790 | ₩148,134 | ₩148,841 | -1.18% | 287.3만 |
| 2026.09.28 | ₩151,216 | ₩152,016 | ₩149,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,616 |
| -0.40% |
| 223.7만 |
| 2026.09.25 | ₩153,911 | ₩154,271 | ₩151,336 | ₩151,963 | -1.27% | 195.8만 |
|---|
| 2026.09.24 | ₩149,602 | ₩154,885 | ₩148,187 | ₩153,724 | +2.76% | 317.2만 |
|---|
| 2026.09.23 | ₩155,899 | ₩155,899 | ₩149,668 | ₩150,015 | -3.77% | 270.3만 |
|---|
| 2026.09.22 | — | — | — | ₩152,423 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩148,694 | — | — |
|---|
| 2026.09.18 | ₩146,386 | ₩150,309 | ₩145,933 | ₩150,029 | +2.49% | 1018.3만 |
|---|
| 2026.09.17 | ₩142,864 | ₩147,934 | ₩142,517 | ₩146,333 | +2.43% | 198.4만 |
|---|
| 2026.09.16 | — | — | — | ₩144,678 | — | — |
|---|
| 2026.09.15 | ₩144,278 | ₩144,278 | ₩141,610 | ₩141,757 | -1.75% | 105.6만 |
|---|
| 2026.09.14 | — | — | — | ₩144,011 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩143,024 | — | — |
|---|
| 2026.09.10 | ₩142,664 | ₩144,025 | ₩141,903 | ₩142,757 | +0.07% | 146.4만 |
|---|
| 2026.09.09 | ₩143,651 | ₩145,145 | ₩142,250 | ₩143,278 | -0.26% | 174.6만 |
|---|
| 2026.09.08 | — | — | — | ₩144,505 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩147,013 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩147,774 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩146,306 | — | — |
|---|
| 2026.09.01 | ₩143,358 | ₩144,799 | ₩142,584 | ₩143,718 | +0.25% | 105.9만 |
|---|
| 2026.08.31 | ₩139,382 | ₩140,909 | ₩138,048 | ₩142,077 | +1.93% | 14.9만 |
|---|
| 2026.08.28 | — | — | — | ₩140,556 | — | — |
|---|
| 2026.08.27 | ₩142,294 | ₩143,491 | ₩141,490 | ₩142,651 | +0.25% | 47.2만 |
|---|
| 2026.08.26 | ₩145,853 | ₩146,306 | ₩142,757 | ₩142,837 | -2.07% | 170.6만 |
|---|
| 2026.08.25 | ₩145,866 | ₩146,159 | ₩143,491 | ₩145,853 | -0.01% | 159.8만 |
|---|
| 2026.08.24 | ₩144,091 | ₩145,559 | ₩142,584 | ₩144,945 | +0.59% | 209.1만 |
|---|
| 2026.08.21 | ₩141,690 | ₩144,745 | ₩141,303 | ₩144,318 | +1.85% | 115만 |
|---|
| 2026.08.20 | ₩141,970 | ₩143,344 | ₩140,356 | ₩141,583 | -0.27% | 157.8만 |
|---|
| 2026.08.19 | ₩141,943 | ₩144,038 | ₩140,756 | ₩143,584 | +1.16% | 253.9만 |
|---|
| 2026.08.18 | ₩137,354 | ₩140,236 | ₩136,607 | ₩139,942 | +1.88% | 195.5만 |
|---|
| 2026.08.17 | ₩131,897 | ₩138,875 | ₩131,523 | ₩137,421 | +4.19% | 220만 |
|---|
| 2026.08.14 | ₩133,885 | ₩134,525 | ₩130,923 | ₩131,630 | -1.68% | 165.9만 |
|---|
| 2026.08.13 | ₩136,020 | ₩136,620 | ₩132,631 | ₩134,312 | -1.26% | 198.3만 |
|---|
| 2026.08.12 | ₩136,086 | ₩136,860 | ₩134,045 | ₩135,806 | -0.21% | 365.1만 |
|---|
| 2026.08.11 | ₩138,248 | ₩139,795 | ₩135,833 | ₩136,914 | -0.97% | 284.6만 |
|---|
| 2026.08.10 | ₩136,980 | ₩139,782 | ₩134,899 | ₩136,914 | -0.05% | 493.5만 |
|---|
| 2026.08.07 | ₩120,076 | ₩137,821 | ₩120,076 | ₩137,581 | +14.58% | 769.2만 |
|---|
| 2026.08.06 | ₩112,271 | ₩114,739 | ₩110,203 | ₩114,419 | +1.91% | 270.4만 |
|---|
| 2026.08.05 | ₩111,924 | ₩112,605 | ₩110,710 | ₩111,524 | -0.36% | 126.3만 |
|---|
| 2026.08.04 | ₩110,443 | ₩111,924 | ₩109,069 | ₩111,044 | +0.54% | 157.5만 |
|---|
| 2026.08.03 | ₩109,963 | ₩111,564 | ₩109,550 | ₩109,763 | -0.18% | 136.8만 |
|---|
| 2026.07.31 | ₩110,990 | ₩111,097 | ₩108,736 | ₩110,123 | -0.78% | 156.5만 |
|---|
| 2026.07.30 | ₩109,056 | ₩111,457 | ₩108,349 | ₩111,137 | +1.91% | 213.6만 |
|---|
| 2026.07.29 | ₩110,844 | ₩112,018 | ₩110,203 | ₩111,111 | +0.24% | 163.4만 |
|---|
| 2026.07.28 | ₩110,337 | ₩112,658 | ₩109,883 | ₩111,337 | +0.91% | 262.4만 |
|---|
| 2026.07.27 | ₩109,950 | ₩111,404 | ₩108,682 | ₩108,709 | -1.13% | 143.6만 |
|---|
| 2026.07.24 | ₩108,536 | ₩110,724 | ₩107,975 | ₩109,309 | +0.71% | 166.1만 |
|---|
| 2026.07.23 | ₩103,306 | ₩108,322 | ₩102,492 | ₩107,855 | +4.40% | 175.1만 |
|---|
| 2026.07.22 | ₩105,707 | ₩105,814 | ₩103,266 | ₩103,826 | -1.78% | 140만 |
|---|
| 2026.07.21 | ₩102,678 | ₩104,920 | ₩102,678 | ₩104,867 | +2.13% | 127.3만 |
|---|
| 2026.07.20 | ₩104,760 | ₩105,454 | ₩102,745 | ₩102,852 | -1.82% | 155.3만 |
|---|
| 2026.07.17 | ₩103,292 | ₩106,147 | ₩102,959 | ₩103,813 | +0.50% | 148.3만 |
|---|
| 2026.07.16 | ₩101,264 | ₩103,906 | ₩100,771 | ₩103,452 | +2.16% | 194.2만 |
|---|
| 2026.07.15 | ₩99,557 | ₩101,571 | ₩98,583 | ₩101,158 | +1.61% | 134만 |
|---|
| 2026.07.14 | ₩100,384 | ₩101,144 | ₩98,729 | ₩100,130 | -0.25% | 178.4만 |
|---|
| 2026.07.13 | ₩101,318 | ₩102,719 | ₩99,423 | ₩101,544 | +0.22% | 182.3만 |
|---|
| 2026.07.10 | ₩105,160 | ₩105,654 | ₩100,504 | ₩101,665 | -3.32% | 147.4만 |
|---|
| 2026.07.09 | ₩107,321 | ₩109,323 | ₩104,506 | ₩104,893 | -2.26% | 178.3만 |
|---|
| 2026.07.08 | ₩106,681 | ₩107,868 | ₩104,960 | ₩107,228 | +0.51% | 248.7만 |
|---|
| 2026.07.07 | ₩108,736 | ₩109,750 | ₩107,548 | ₩108,829 | +0.09% | 203.7만 |
|---|
| 2026.07.06 | ₩105,627 | ₩108,082 | ₩104,360 | ₩107,775 | +2.03% | 250.5만 |
|---|
| 2026.07.02 | ₩103,866 | ₩106,081 | ₩103,452 | ₩106,001 | +2.06% | 156.6만 |
|---|
| 2026.07.01 | ₩104,693 | ₩104,733 | ₩101,011 | ₩102,745 | -1.86% | 178.2만 |
|---|
| 2026.06.30 | ₩103,346 | ₩105,334 | ₩102,985 | ₩104,426 | +1.05% | 194.5만 |
|---|
| 2026.06.29 | ₩100,064 | ₩103,052 | ₩99,356 | ₩102,972 | +2.91% | 223.7만 |
|---|
| 2026.06.26 | ₩97,342 | ₩101,825 | ₩97,008 | ₩100,010 | +2.74% | 287.2만 |
|---|
| 2026.06.25 | ₩95,234 | ₩98,102 | ₩95,234 | ₩96,915 | +1.77% | 145.7만 |
|---|
| 2026.06.24 | ₩93,553 | ₩95,888 | ₩93,032 | ₩94,927 | +1.47% | 194.6만 |
|---|
| 2026.06.23 | ₩92,565 | ₩93,673 | ₩91,965 | ₩92,886 | +0.35% | 271.6만 |
|---|
| 2026.06.22 | ₩92,512 | ₩93,139 | ₩91,084 | ₩92,045 | -0.50% | 105.4만 |
|---|
| 2026.06.18 | ₩92,392 | ₩92,392 | ₩89,417 | ₩91,458 | -1.01% | 365.4만 |
|---|
| 2026.06.17 | ₩92,912 | ₩93,913 | ₩90,964 | ₩91,485 | -1.54% | 156.7만 |
|---|
| 2026.06.16 | ₩95,541 | ₩96,395 | ₩90,644 | ₩92,912 | -2.75% | 195만 |
|---|
| 2026.06.15 | ₩93,326 | ₩96,034 | ₩92,459 | ₩95,100 | +1.90% | 181.6만 |
|---|
| 2026.06.12 | ₩94,740 | ₩95,807 | ₩92,485 | ₩92,726 | -2.13% | 104.2만 |
|---|
| 2026.06.11 | ₩94,273 | ₩94,887 | ₩93,739 | ₩94,367 | +0.10% | 134.4만 |
|---|
| 2026.06.10 | ₩95,634 | ₩96,314 | ₩93,726 | ₩94,060 | -1.65% | 194.8만 |
|---|
| 2026.06.09 | ₩96,048 | ₩96,448 | ₩93,713 | ₩95,367 | -0.71% | 131.8만 |
|---|
| 2026.06.08 | ₩95,514 | ₩95,954 | ₩94,220 | ₩94,367 | -1.20% | 149.8만 |
|---|
| 2026.06.05 | ₩95,701 | ₩96,395 | ₩94,340 | ₩95,434 | -0.28% | 114.5만 |
|---|
| 2026.06.04 | ₩94,206 | ₩96,181 | ₩93,619 | ₩95,527 | +1.40% | 225.4만 |
|---|
| 2026.06.03 | ₩88,056 | ₩93,566 | ₩88,056 | ₩93,152 | +5.79% | 214.5만 |
|---|
| 2026.06.02 | ₩89,897 | ₩89,977 | ₩87,522 | ₩88,429 | -1.63% | 174.1만 |
|---|
| 2026.06.01 | ₩88,336 | ₩91,992 | ₩87,656 | ₩90,911 | +2.91% | 238.7만 |
|---|
| 2026.05.29 | ₩91,044 | ₩91,551 | ₩88,590 | ₩88,776 | -2.49% | 191.8만 |
|---|
| 2026.05.28 | ₩91,338 | ₩92,499 | ₩90,844 | ₩90,964 | -0.41% | 119.9만 |
|---|
| 2026.05.27 | ₩92,072 | ₩93,406 | ₩90,724 | ₩91,591 | -0.52% | 204.3만 |
|---|
| 2026.05.26 | ₩92,005 | ₩92,792 | ₩91,298 | ₩91,685 | -0.35% | 203.2만 |
|---|
| 2026.05.22 | ₩91,418 | ₩91,858 | ₩90,497 | ₩91,151 | -0.29% | 119.8만 |
|---|
| 2026.05.21 | ₩90,724 | ₩91,778 | ₩90,057 | ₩91,418 | +0.76% | 175.2만 |
|---|
| 2026.05.20 | ₩92,032 | ₩93,046 | ₩90,497 | ₩92,032 | 0.00% | 142.6만 |
|---|
| 2026.05.19 | ₩90,284 | ₩92,299 | ₩88,936 | ₩91,698 | +1.57% | 200.4만 |
|---|
| 2026.05.18 | ₩90,764 | ₩92,485 | ₩89,257 | ₩89,977 | -0.87% | 178.1만 |
|---|
| 2026.05.15 | ₩92,339 | ₩92,939 | ₩88,469 | ₩89,550 | -3.02% | 214.5만 |
|---|
| 2026.05.14 | ₩93,433 | ₩94,994 | ₩91,405 | ₩92,339 | -1.17% | 200.8만 |
|---|
| 2026.05.13 | ₩95,567 | ₩96,048 | ₩89,844 | ₩93,433 | -2.23% | 264.4만 |
|---|
| 2026.05.12 | ₩93,539 | ₩98,583 | ₩90,124 | ₩94,633 | +1.17% | 485.6만 |
|---|
| 2026.05.11 | ₩85,321 | ₩89,150 | ₩84,720 | ₩88,603 | +3.85% | 292.3만 |
|---|
| 2026.05.08 | ₩87,309 | ₩87,762 | ₩85,388 | ₩85,548 | -2.02% | 170.7만 |
|---|
| 2026.05.07 | ₩87,949 | ₩88,870 | ₩85,988 | ₩86,975 | -1.11% | 151.7만 |
|---|
| 2026.05.06 | ₩89,123 | ₩89,777 | ₩87,576 | ₩88,523 | -0.67% | 102.9만 |
|---|
| 2026.05.05 | ₩87,189 | ₩89,857 | ₩86,135 | ₩87,882 | +0.80% | 147.9만 |
|---|
| 2026.05.04 | ₩84,720 | ₩86,295 | ₩84,200 | ₩86,148 | +1.69% | 91.8만 |
|---|
| 2026.05.01 | ₩84,694 | ₩85,801 | ₩83,226 | ₩85,334 | +0.76% | 97.8만 |
|---|
| 2026.04.30 | ₩84,334 | ₩85,841 | ₩84,200 | ₩84,934 | +0.71% | 116만 |
|---|
| 2026.04.29 | ₩84,427 | ₩85,694 | ₩83,920 | ₩84,133 | -0.35% | 123.1만 |
|---|
| 2026.04.28 | ₩87,082 | ₩87,095 | ₩83,520 | ₩85,201 | -2.16% | 131.1만 |
|---|
| 2026.04.27 | ₩87,255 | ₩88,936 | ₩85,588 | ₩86,041 | -1.39% | 132.2만 |
|---|
| 2026.04.24 | ₩88,469 | ₩88,683 | ₩86,455 | ₩87,202 | -1.43% | 140만 |
|---|
| 2026.04.23 | ₩91,258 | ₩93,820 | ₩88,656 | ₩88,843 | -2.65% | 237.7만 |
|---|
| 2026.04.22 | ₩91,805 | ₩92,178 | ₩90,644 | ₩91,258 | -0.60% | 88만 |
|---|
| 2026.04.21 | ₩92,819 | ₩93,419 | ₩91,044 | ₩91,271 | -1.67% | 154.3만 |
|---|
| 2026.04.20 | ₩92,512 | ₩93,806 | ₩92,072 | ₩92,819 | +0.33% | 120.3만 |
|---|
| 2026.04.17 | ₩89,964 | ₩92,645 | ₩89,590 | ₩92,445 | +2.76% | 167.4만 |
|---|
| 2026.04.16 | ₩90,778 | ₩91,845 | ₩88,536 | ₩88,910 | -2.06% | 158.9만 |
|---|
| 2026.04.15 | ₩89,830 | ₩91,178 | ₩89,550 | ₩90,791 | +1.07% | 116.4만 |
|---|
| 2026.04.14 | ₩89,150 | ₩91,165 | ₩88,776 | ₩89,804 | +0.73% | 146만 |
|---|
| 2026.04.13 | ₩90,124 | ₩90,791 | ₩88,323 | ₩89,363 | -0.84% | 104.3만 |
|---|
| 2026.04.10 | ₩89,844 | ₩91,044 | ₩88,910 | ₩90,484 | +0.71% | 100만 |
|---|
| 2026.04.09 | ₩87,135 | ₩90,084 | ₩87,015 | ₩89,497 | +2.71% | 125.9만 |
|---|
| 2026.04.08 | ₩86,215 | ₩87,616 | ₩85,454 | ₩87,295 | +1.25% | 167.1만 |
|---|
| 2026.04.07 | ₩84,040 | ₩85,654 | ₩83,079 | ₩84,854 | +0.97% | 117.2만 |
|---|
| 2026.04.06 | ₩86,135 | ₩86,308 | ₩83,640 | ₩84,160 | -2.29% | 154.2만 |
|---|
| 2026.04.02 | ₩85,681 | ₩87,589 | ₩84,867 | ₩86,041 | +0.42% | 152.3만 |
|---|
| 2026.04.01 | ₩86,908 | ₩88,056 | ₩86,001 | ₩87,255 | +0.40% | 176.2만 |
|---|
| 2026.03.31 | ₩83,720 | ₩86,575 | ₩83,666 | ₩86,228 | +3.00% | 181.8만 |
|---|
| 2026.03.30 | ₩82,626 | ₩82,999 | ₩82,052 | ₩82,893 | +0.32% | 111만 |
|---|
| 2026.03.27 | ₩84,253 | ₩84,253 | ₩81,825 | ₩82,226 | -2.41% | 128.3만 |
|---|
| 2026.03.26 | ₩84,120 | ₩85,388 | ₩83,626 | ₩84,440 | +0.38% | 73만 |
|---|
| 2026.03.25 | ₩83,760 | ₩84,881 | ₩83,640 | ₩84,374 | +0.73% | 88.2만 |
|---|
| 2026.03.24 | ₩83,239 | ₩83,853 | ₩82,039 | ₩82,773 | -0.56% | 124.5만 |
|---|
| 2026.03.23 | ₩86,121 | ₩86,868 | ₩83,560 | ₩83,867 | -2.62% | 191.1만 |
|---|
| 2026.03.20 | ₩84,387 | ₩85,094 | ₩83,400 | ₩84,627 | +0.28% | 357만 |
|---|
| 2026.03.19 | ₩84,293 | ₩85,881 | ₩83,560 | ₩84,414 | +0.14% | 142.3만 |
|---|
| 2026.03.18 | ₩86,148 | ₩86,375 | ₩84,454 | ₩84,921 | -1.42% | 171.3만 |
|---|
| 2026.03.17 | ₩86,308 | ₩87,549 | ₩86,015 | ₩86,895 | +0.68% | 101만 |
|---|
| 2026.03.16 | ₩85,841 | ₩87,749 | ₩85,548 | ₩85,774 | -0.08% | 134.2만 |
|---|
| 2026.03.13 | ₩85,801 | ₩86,161 | ₩84,347 | ₩84,934 | -1.01% | 113.4만 |
|---|
| 2026.03.12 | ₩87,229 | ₩88,483 | ₩84,667 | ₩84,800 | -2.78% | 215.3만 |
|---|
| 2026.03.11 | ₩89,804 | ₩90,231 | ₩88,403 | ₩88,696 | -1.23% | 154.5만 |
|---|
| 2026.03.10 | ₩91,018 | ₩91,258 | ₩89,577 | ₩90,471 | -0.60% | 135.4만 |
|---|
| 2026.03.09 | ₩89,323 | ₩91,191 | ₩88,123 | ₩90,911 | +1.78% | 161.1만 |
|---|
| 2026.03.06 | ₩89,123 | ₩90,724 | ₩88,403 | ₩89,884 | +0.85% | 126.3만 |
|---|
| 2026.03.05 | ₩92,219 | ₩92,739 | ₩88,683 | ₩89,870 | -2.55% | 187.9만 |
|---|
| 2026.03.04 | ₩92,966 | ₩95,434 | ₩92,565 | ₩93,419 | +0.49% | 168.5만 |
|---|
| 2026.03.03 | ₩91,351 | ₩92,872 | ₩90,884 | ₩92,592 | +1.36% | 178.7만 |
|---|
| 2026.03.02 | ₩92,125 | ₩94,300 | ₩90,751 | ₩93,192 | +1.16% | 206.3만 |
|---|
| 2026.02.27 | ₩91,885 | ₩93,326 | ₩91,031 | ₩92,766 | +0.96% | 128.4만 |
|---|
| 2026.02.26 | ₩93,780 | ₩93,780 | ₩91,231 | ₩92,352 | -1.52% | 210.3만 |
|---|
| 2026.02.25 | ₩93,726 | ₩94,380 | ₩92,232 | ₩93,860 | +0.14% | 118.2만 |
|---|
| 2026.02.24 | ₩94,033 | ₩95,247 | ₩93,593 | ₩93,873 | -0.17% | 133.6만 |
|---|
| 2026.02.23 | ₩94,273 | ₩95,167 | ₩93,126 | ₩94,246 | -0.03% | 148.1만 |
|---|
| 2026.02.20 | ₩95,674 | ₩97,022 | ₩94,140 | ₩94,700 | -1.02% | 223.3만 |
|---|
| 2026.02.19 | ₩98,649 | ₩98,649 | ₩94,780 | ₩96,114 | -2.57% | 296.8만 |
|---|
| 2026.02.18 | ₩103,586 | ₩104,613 | ₩95,394 | ₩97,702 | -5.68% | 635.2만 |
|---|
| 2026.02.17 | ₩106,401 | ₩108,749 | ₩105,627 | ₩107,375 | +0.92% | 210.7만 |
|---|
| 2026.02.13 | ₩103,839 | ₩108,322 | ₩103,466 | ₩105,987 | +2.07% | 173.6만 |
|---|
| 2026.02.12 | ₩105,814 | ₩106,107 | ₩101,531 | ₩102,625 | -3.01% | 222.1만 |
|---|
| 2026.02.11 | ₩107,415 | ₩107,495 | ₩105,240 | ₩106,081 | -1.24% | 142.4만 |
|---|
| 2026.02.10 | ₩107,882 | ₩108,922 | ₩106,908 | ₩107,028 | -0.79% | 144.3만 |
|---|
| 2026.02.09 | ₩109,403 | ₩109,696 | ₩107,281 | ₩107,375 | -1.85% | 164.8만 |
|---|
| 2026.02.06 | ₩105,414 | ₩108,549 | ₩105,080 | ₩108,375 | +2.81% | 224.6만 |
|---|
| 2026.02.05 | ₩103,386 | ₩105,921 | ₩103,386 | ₩104,626 | +1.20% | 248.2만 |
|---|
| 2026.02.04 | ₩103,052 | ₩104,426 | ₩101,544 | ₩103,973 | +0.89% | 260.3만 |
|---|
| 2026.02.03 | ₩99,823 | ₩102,999 | ₩99,103 | ₩102,038 | +2.22% | 377.1만 |
|---|
| 2026.02.02 | ₩96,061 | ₩99,356 | ₩95,034 | ₩99,330 | +3.40% | 207.7만 |
|---|
| 2026.01.30 | ₩97,849 | ₩99,370 | ₩95,127 | ₩95,674 | -2.22% | 204.4만 |
|---|
| 2026.01.29 | ₩97,328 | ₩97,875 | ₩94,447 | ₩97,849 | +0.53% | 219.5만 |
|---|
| 2026.01.28 | ₩94,660 | ₩97,675 | ₩93,526 | ₩97,168 | +2.65% | 254.2만 |
|---|
| 2026.01.27 | ₩92,699 | ₩95,381 | ₩92,699 | ₩93,686 | +1.07% | 100.6만 |
|---|
| 2026.01.26 | ₩92,072 | ₩95,247 | ₩91,858 | ₩93,219 | +1.25% | 136.8만 |
|---|
| 2026.01.23 | ₩94,647 | ₩95,928 | ₩92,192 | ₩92,352 | -2.42% | 178.2만 |
|---|
| 2026.01.22 | ₩95,981 | ₩96,395 | ₩94,713 | ₩95,114 | -0.90% | 84.3만 |
|---|
| 2026.01.21 | ₩93,806 | ₩96,501 | ₩93,032 | ₩95,674 | +1.99% | 108.7만 |
|---|
| 2026.01.20 | ₩93,526 | ₩94,327 | ₩92,766 | ₩93,966 | +0.47% | 91.6만 |
|---|
| 2026.01.16 | ₩95,567 | ₩95,847 | ₩94,433 | ₩95,007 | -0.59% | 127.2만 |
|---|
| 2026.01.15 | ₩97,142 | ₩98,409 | ₩94,393 | ₩95,821 | -1.36% | 217.3만 |
|---|
| 2026.01.14 | ₩95,554 | ₩98,836 | ₩95,220 | ₩97,342 | +1.87% | 134.3만 |
|---|
| 2026.01.13 | ₩96,595 | ₩96,661 | ₩94,967 | ₩95,621 | -1.01% | 97.3만 |
|---|
| 2026.01.12 | ₩96,421 | ₩96,928 | ₩95,114 | ₩96,621 | +0.21% | 140만 |
|---|
| 2026.01.09 | ₩96,034 | ₩97,942 | ₩96,034 | ₩96,688 | +0.68% | 192만 |
|---|
| 2026.01.08 | ₩100,304 | ₩100,744 | ₩96,141 | ₩96,234 | -4.06% | 286.8만 |
|---|
| 2026.01.07 | ₩98,156 | ₩100,851 | ₩97,222 | ₩100,210 | +2.09% | 268.5만 |
|---|
| 2026.01.06 | ₩94,994 | ₩98,249 | ₩94,647 | ₩97,569 | +2.71% | 381만 |
|---|
| 2026.01.05 | ₩94,273 | ₩95,594 | ₩92,299 | ₩94,994 | +0.76% | 289.9만 |
|---|
| 2026.01.02 | ₩90,337 | ₩93,860 | ₩89,604 | ₩93,806 | +3.84% | 244.1만 |
|---|
| 2025.12.31 | ₩90,324 | ₩90,644 | ₩89,417 | ₩89,790 | -0.59% | 97.7만 |
|---|
| 2025.12.30 | ₩91,938 | ₩91,938 | ₩89,604 | ₩90,324 | -1.76% | 86.1만 |
|---|
| 2025.12.29 | ₩91,551 | ₩92,699 | ₩91,044 | ₩91,992 | +0.48% | 101.6만 |
|---|
| 2025.12.26 | ₩91,138 | ₩91,992 | ₩90,658 | ₩91,885 | +0.82% | 61.5만 |
|---|
| 2025.12.24 | ₩91,685 | ₩92,072 | ₩91,151 | ₩91,271 | -0.45% | 42.8만 |
|---|
| 2025.12.23 | ₩91,311 | ₩92,259 | ₩90,658 | ₩91,205 | -0.12% | 100.6만 |
|---|
| 2025.12.22 | ₩89,110 | ₩92,432 | ₩88,536 | ₩90,938 | +2.05% | 178.5만 |
|---|
| 2025.12.19 | ₩87,095 | ₩90,097 | ₩86,868 | ₩89,857 | +3.17% | 325.7만 |
|---|
| 2025.12.18 | ₩88,029 | ₩88,056 | ₩86,548 | ₩86,868 | -1.32% | 145만 |
|---|
| 2025.12.17 | ₩86,468 | ₩88,856 | ₩86,428 | ₩87,749 | +1.48% | 178.5만 |
|---|
| 2025.12.16 | ₩84,374 | ₩86,588 | ₩84,027 | ₩86,015 | +1.94% | 230.4만 |
|---|
| 2025.12.15 | ₩82,906 | ₩84,747 | ₩82,306 | ₩84,654 | +2.11% | 210.3만 |
|---|
| 2025.12.12 | ₩82,626 | ₩83,573 | ₩81,759 | ₩82,999 | +0.45% | 562.9만 |
|---|
| 2025.12.11 | ₩83,787 | ₩84,400 | ₩81,692 | ₩82,586 | -1.43% | 589.1만 |
|---|
| 2025.12.10 | ₩82,853 | ₩83,920 | ₩82,226 | ₩83,586 | +0.89% | 160만 |
|---|
| 2025.12.09 | ₩83,346 | ₩84,587 | ₩82,332 | ₩82,546 | -0.96% | 154.5만 |
|---|
| 2025.12.08 | ₩85,121 | ₩86,695 | ₩83,346 | ₩83,893 | -1.44% | 190.3만 |
|---|
| 2025.12.05 | ₩83,800 | ₩85,361 | ₩83,506 | ₩84,494 | +0.83% | 155.1만 |
|---|
| 2025.12.04 | ₩83,880 | ₩88,056 | ₩82,319 | ₩83,987 | +0.13% | 421.3만 |
|---|
| 2025.12.03 | ₩89,097 | ₩89,523 | ₩86,055 | ₩86,268 | -3.17% | 286.3만 |
|---|
| 2025.12.02 | ₩90,724 | ₩91,525 | ₩88,563 | ₩88,776 | -2.15% | 186.6만 |
|---|
| 2025.12.01 | ₩96,021 | ₩96,061 | ₩90,738 | ₩90,858 | -5.38% | 226.9만 |
|---|
| 2025.11.28 | ₩96,781 | ₩97,102 | ₩94,046 | ₩95,260 | -1.57% | 109.1만 |
|---|
| 2025.11.26 | ₩97,155 | ₩99,063 | ₩96,288 | ₩96,942 | -0.22% | 129.9만 |
|---|
| 2025.11.25 | ₩98,929 | ₩99,023 | ₩96,421 | ₩97,155 | -1.79% | 242.2만 |
|---|
| 2025.11.24 | ₩93,966 | ₩98,743 | ₩93,259 | ₩98,729 | +5.07% | 572.7만 |
|---|
| 2025.11.21 | ₩92,018 | ₩94,407 | ₩90,844 | ₩93,846 | +1.99% | 219.4만 |
|---|
| 2025.11.20 | ₩94,166 | ₩94,473 | ₩91,698 | ₩92,018 | -2.28% | 104.1만 |
|---|
| 2025.11.19 | ₩94,100 | ₩94,100 | ₩92,005 | ₩93,726 | -0.40% | 173.8만 |
|---|
| 2025.11.18 | ₩93,499 | ₩94,834 | ₩92,979 | ₩93,526 | +0.03% | 134.9만 |
|---|
| 2025.11.17 | ₩94,073 | ₩97,008 | ₩93,726 | ₩94,140 | +0.07% | 201.7만 |
|---|
| 2025.11.14 | ₩94,126 | ₩95,461 | ₩93,019 | ₩93,433 | -0.74% | 170.5만 |
|---|
| 2025.11.13 | ₩93,806 | ₩96,942 | ₩93,686 | ₩94,980 | +1.25% | 350.7만 |
|---|
| 2025.11.12 | ₩93,926 | ₩95,794 | ₩92,779 | ₩94,233 | +0.33% | 194.5만 |
|---|
| 2025.11.11 | ₩90,671 | ₩93,699 | ₩89,924 | ₩93,566 | +3.19% | 186.2만 |
|---|
| 2025.11.10 | ₩91,365 | ₩92,579 | ₩90,698 | ₩90,738 | -0.69% | 247.8만 |
|---|
| 2025.11.07 | ₩92,085 | ₩93,393 | ₩90,084 | ₩91,044 | -1.13% | 1166만 |
|---|
| 2025.11.06 | ₩91,124 | ₩94,060 | ₩89,924 | ₩91,245 | +0.13% | 232.9만 |
|---|
| 2025.11.05 | ₩91,138 | ₩94,046 | ₩90,457 | ₩91,124 | -0.01% | 151.4만 |
|---|
| 2025.11.04 | ₩90,244 | ₩93,299 | ₩86,722 | ₩90,791 | +0.61% | 239.9만 |
|---|
| 2025.11.03 | ₩88,029 | ₩88,563 | ₩86,348 | ₩88,323 | +0.33% | 275.3만 |
|---|
| 2025.10.31 | ₩85,521 | ₩87,375 | ₩85,174 | ₩86,975 | +1.70% | 141.5만 |
|---|
| 2025.10.30 | ₩87,402 | ₩88,376 | ₩85,321 | ₩86,228 | -1.34% | 179.5만 |
|---|
| 2025.10.29 | ₩87,709 | ₩89,350 | ₩86,655 | ₩87,069 | -0.73% | 150.3만 |
|---|
| 2025.10.28 | ₩87,589 | ₩88,389 | ₩86,121 | ₩87,255 | -0.38% | 95.9만 |
|---|
| 2025.10.27 | ₩89,123 | ₩89,377 | ₩87,469 | ₩87,856 | -1.42% | 134.4만 |
|---|
| 2025.10.24 | ₩89,377 | ₩89,764 | ₩88,203 | ₩88,256 | -1.25% | 99.4만 |
|---|
| 2025.10.23 | ₩88,043 | ₩89,363 | ₩87,562 | ₩89,243 | +1.36% | 143.1만 |
|---|
| 2025.10.22 | ₩89,430 | ₩89,870 | ₩87,736 | ₩87,749 | -1.88% | 135.3만 |
|---|
| 2025.10.21 | ₩88,763 | ₩89,430 | ₩88,003 | ₩89,230 | +0.53% | 173만 |
|---|
| 2025.10.20 | ₩89,483 | ₩89,750 | ₩86,908 | ₩88,683 | -0.89% | 141.8만 |
|---|
| 2025.10.17 | ₩89,350 | ₩90,111 | ₩88,296 | ₩89,430 | +0.09% | 224.2만 |
|---|
| 2025.10.16 | ₩88,496 | ₩89,804 | ₩87,589 | ₩89,230 | +0.83% | 168.4만 |
|---|
| 2025.10.15 | ₩89,950 | ₩90,217 | ₩87,576 | ₩88,536 | -1.57% | 212.7만 |
|---|
| 2025.10.14 | ₩86,455 | ₩90,724 | ₩86,455 | ₩88,923 | +2.85% | 259.7만 |
|---|
| 2025.10.13 | ₩85,734 | ₩87,722 | ₩85,521 | ₩87,162 | +1.67% | 165.3만 |
|---|
| 2025.10.10 | ₩87,442 | ₩87,522 | ₩85,094 | ₩85,521 | -2.20% | 153.5만 |
|---|
| 2025.10.09 | ₩86,989 | ₩87,549 | ₩85,641 | ₩86,868 | -0.14% | 166만 |
|---|
| 2025.10.08 | ₩88,096 | ₩88,696 | ₩86,215 | ₩86,989 | -1.26% | 193.3만 |
|---|
| 2025.10.07 | ₩88,856 | ₩89,283 | ₩86,788 | ₩88,083 | -0.87% | 266.2만 |
|---|
| 2025.10.06 | ₩91,498 | ₩91,832 | ₩88,910 | ₩89,350 | -2.35% | 258.6만 |
|---|
| 2025.10.03 | ₩95,727 | ₩95,847 | ₩90,778 | ₩92,032 | -3.86% | 265.7만 |
|---|
| 2025.10.02 | ₩100,037 | ₩100,731 | ₩92,992 | ₩95,647 | -4.39% | 286만 |
|---|
| 2025.10.01 | ₩100,330 | ₩101,798 | ₩99,130 | ₩99,983 | -0.35% | 435.5만 |
|---|
| 2025.09.30 | ₩98,676 | ₩99,970 | ₩97,475 | ₩97,849 | -0.84% | 182.8만 |
|---|
| 2025.09.29 | ₩98,396 | ₩98,783 | ₩97,662 | ₩97,782 | -0.62% | 187.7만 |
|---|
| 2025.09.26 | ₩99,690 | ₩100,397 | ₩97,649 | ₩98,396 | -1.30% | 222.2만 |
|---|
| 2025.09.25 | ₩100,691 | ₩100,851 | ₩98,209 | ₩98,689 | -1.99% | 236.6만 |
|---|
| 2025.09.24 | ₩103,973 | ₩104,506 | ₩100,584 | ₩100,917 | -2.94% | 222.9만 |
|---|
| 2025.09.23 | ₩105,120 | ₩106,067 | ₩103,346 | ₩103,492 | -1.55% | 182.3만 |
|---|
| 2025.09.22 | ₩104,226 | ₩105,814 | ₩102,799 | ₩104,440 | +0.20% | 162.1만 |
|---|
| 2025.09.19 | ₩102,318 | ₩103,999 | ₩101,624 | ₩103,813 | +1.46% | 625.2만 |
|---|
| 2025.09.18 | ₩101,091 | ₩102,705 | ₩100,477 | ₩102,305 | +1.20% | 165.7만 |
|---|
| 2025.09.17 | ₩100,997 | ₩102,212 | ₩100,317 | ₩101,144 | +0.15% | 147만 |
|---|
| 2025.09.16 | ₩101,945 | ₩101,945 | ₩100,504 | ₩101,198 | -0.73% | 114.8만 |
|---|
| 2025.09.15 | ₩102,972 | ₩102,972 | ₩100,397 | ₩101,838 | -1.10% | 127.8만 |
|---|
| 2025.09.12 | ₩102,785 | ₩103,532 | ₩102,078 | ₩102,598 | -0.18% | 112.1만 |
|---|
| 2025.09.11 | ₩101,398 | ₩103,506 | ₩100,971 | ₩103,439 | +2.01% | 221.8만 |
|---|
| 2025.09.10 | ₩101,798 | ₩101,851 | ₩99,423 | ₩101,131 | -0.66% | 110.2만 |
|---|
| 2025.09.09 | ₩101,398 | ₩101,531 | ₩99,863 | ₩101,491 | +0.09% | 145만 |
|---|
| 2025.09.08 | ₩99,530 | ₩101,771 | ₩99,023 | ₩101,198 | +1.68% | 182.8만 |
|---|
| 2025.09.05 | ₩98,289 | ₩100,010 | ₩96,581 | ₩99,970 | +1.71% | 189만 |
|---|
| 2025.09.04 | ₩99,823 | ₩100,677 | ₩97,408 | ₩97,929 | -1.90% | 276만 |
|---|
| 2025.09.03 | ₩97,942 | ₩99,983 | ₩97,929 | ₩99,823 | +1.92% | 218.2만 |
|---|
| 2025.09.02 | ₩95,767 | ₩99,316 | ₩95,394 | ₩97,849 | +2.17% | 268.5만 |
|---|
| 2025.08.29 | ₩97,395 | ₩97,742 | ₩96,688 | ₩97,595 | +0.21% | 116.4만 |
|---|
| 2025.08.28 | ₩97,195 | ₩97,235 | ₩96,154 | ₩97,142 | -0.05% | 148.2만 |
|---|
| 2025.08.27 | ₩97,302 | ₩98,823 | ₩97,302 | ₩97,635 | +0.34% | 320.9만 |
|---|