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 | ₩146,419 | ₩150,356 | ₩146,419 | ₩147,380 | +0.66% | 184.5만 |
| 2026.10.08 | ₩146,032 | ₩147,673 | ₩143,362 | ₩146,606 | +0.39% | 249만 |
| 2026.10.06 | — | — | — | ₩146,445 | — | — |
| 2026.10.02 | ₩142,762 | ₩146,806 | ₩142,348 | ₩146,632 | +2.71% | 260만 |
| 2026.10.01 | ₩146,726 | ₩147,487 | ₩142,601 | ₩142,735 | -2.72% | 232.9만 |
| 2026.09.30 | ₩148,875 | ₩150,089 | ₩147,286 | ₩147,353 | -1.02% | 352.1만 |
| 2026.09.29 | ₩150,677 | ₩152,852 | ₩148,194 | ₩148,901 | -1.18% | 287.3만 |
| 2026.09.28 | ₩151,277 | ₩152,078 | ₩149,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,677 |
| -0.40% |
| 223.7만 |
| 2026.09.25 | ₩153,973 | ₩154,334 | ₩151,397 | ₩152,025 | -1.27% | 195.8만 |
|---|
| 2026.09.24 | ₩149,662 | ₩154,948 | ₩148,247 | ₩153,786 | +2.76% | 317.2만 |
|---|
| 2026.09.23 | ₩155,962 | ₩155,962 | ₩149,729 | ₩150,076 | -3.77% | 270.3만 |
|---|
| 2026.09.22 | — | — | — | ₩152,485 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩148,755 | — | — |
|---|
| 2026.09.18 | ₩146,445 | ₩150,370 | ₩145,992 | ₩150,089 | +2.49% | 1018.3만 |
|---|
| 2026.09.17 | ₩142,922 | ₩147,994 | ₩142,575 | ₩146,392 | +2.43% | 198.4만 |
|---|
| 2026.09.16 | — | — | — | ₩144,737 | — | — |
|---|
| 2026.09.15 | ₩144,337 | ₩144,337 | ₩141,667 | ₩141,814 | -1.75% | 105.6만 |
|---|
| 2026.09.14 | — | — | — | ₩144,070 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩143,082 | — | — |
|---|
| 2026.09.10 | ₩142,722 | ₩144,083 | ₩141,961 | ₩142,815 | +0.07% | 146.4만 |
|---|
| 2026.09.09 | ₩143,709 | ₩145,204 | ₩142,308 | ₩143,336 | -0.26% | 174.6만 |
|---|
| 2026.09.08 | — | — | — | ₩144,564 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩147,073 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩147,834 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩146,365 | — | — |
|---|
| 2026.09.01 | ₩143,416 | ₩144,857 | ₩142,642 | ₩143,776 | +0.25% | 105.9만 |
|---|
| 2026.08.31 | ₩139,438 | ₩140,966 | ₩138,103 | ₩142,134 | +1.93% | 14.9만 |
|---|
| 2026.08.28 | — | — | — | ₩140,613 | — | — |
|---|
| 2026.08.27 | ₩142,351 | ₩143,549 | ₩141,547 | ₩142,708 | +0.25% | 47.2만 |
|---|
| 2026.08.26 | ₩145,912 | ₩146,365 | ₩142,815 | ₩142,895 | -2.07% | 170.6만 |
|---|
| 2026.08.25 | ₩145,925 | ₩146,219 | ₩143,549 | ₩145,912 | -0.01% | 159.8만 |
|---|
| 2026.08.24 | ₩144,150 | ₩145,618 | ₩142,642 | ₩145,004 | +0.59% | 209.1만 |
|---|
| 2026.08.21 | ₩141,747 | ₩144,804 | ₩141,360 | ₩144,377 | +1.85% | 115만 |
|---|
| 2026.08.20 | ₩142,028 | ₩143,402 | ₩140,413 | ₩141,640 | -0.27% | 157.8만 |
|---|
| 2026.08.19 | ₩142,001 | ₩144,096 | ₩140,813 | ₩143,643 | +1.16% | 253.9만 |
|---|
| 2026.08.18 | ₩137,409 | ₩140,292 | ₩136,662 | ₩139,999 | +1.88% | 195.5만 |
|---|
| 2026.08.17 | ₩131,950 | ₩138,931 | ₩131,577 | ₩137,476 | +4.19% | 220만 |
|---|
| 2026.08.14 | ₩133,939 | ₩134,580 | ₩130,976 | ₩131,683 | -1.68% | 165.9만 |
|---|
| 2026.08.13 | ₩136,075 | ₩136,675 | ₩132,685 | ₩134,366 | -1.26% | 198.3만 |
|---|
| 2026.08.12 | ₩136,141 | ₩136,916 | ₩134,099 | ₩135,861 | -0.21% | 365.1만 |
|---|
| 2026.08.11 | ₩138,304 | ₩139,852 | ₩135,888 | ₩136,969 | -0.97% | 284.6만 |
|---|
| 2026.08.10 | ₩137,036 | ₩139,839 | ₩134,954 | ₩136,969 | -0.05% | 493.5만 |
|---|
| 2026.08.07 | ₩120,125 | ₩137,877 | ₩120,125 | ₩137,636 | +14.58% | 769.2만 |
|---|
| 2026.08.06 | ₩112,317 | ₩114,786 | ₩110,248 | ₩114,466 | +1.91% | 270.4만 |
|---|
| 2026.08.05 | ₩111,970 | ₩112,650 | ₩110,755 | ₩111,569 | -0.36% | 126.3만 |
|---|
| 2026.08.04 | ₩110,488 | ₩111,970 | ₩109,113 | ₩111,089 | +0.54% | 157.5만 |
|---|
| 2026.08.03 | ₩110,008 | ₩111,609 | ₩109,594 | ₩109,807 | -0.18% | 136.8만 |
|---|
| 2026.07.31 | ₩111,035 | ₩111,142 | ₩108,780 | ₩110,168 | -0.78% | 156.5만 |
|---|
| 2026.07.30 | ₩109,100 | ₩111,503 | ₩108,393 | ₩111,182 | +1.91% | 213.6만 |
|---|
| 2026.07.29 | ₩110,889 | ₩112,063 | ₩110,248 | ₩111,155 | +0.24% | 163.4만 |
|---|
| 2026.07.28 | ₩110,381 | ₩112,704 | ₩109,928 | ₩111,382 | +0.91% | 262.4만 |
|---|
| 2026.07.27 | ₩109,994 | ₩111,449 | ₩108,726 | ₩108,753 | -1.13% | 143.6만 |
|---|
| 2026.07.24 | ₩108,579 | ₩110,768 | ₩108,019 | ₩109,354 | +0.71% | 166.1만 |
|---|
| 2026.07.23 | ₩103,347 | ₩108,366 | ₩102,533 | ₩107,899 | +4.40% | 175.1만 |
|---|
| 2026.07.22 | ₩105,750 | ₩105,857 | ₩103,307 | ₩103,868 | -1.78% | 140만 |
|---|
| 2026.07.21 | ₩102,720 | ₩104,962 | ₩102,720 | ₩104,909 | +2.13% | 127.3만 |
|---|
| 2026.07.20 | ₩104,802 | ₩105,496 | ₩102,787 | ₩102,894 | -1.82% | 155.3만 |
|---|
| 2026.07.17 | ₩103,334 | ₩106,190 | ₩103,000 | ₩103,855 | +0.50% | 148.3만 |
|---|
| 2026.07.16 | ₩101,305 | ₩103,948 | ₩100,811 | ₩103,494 | +2.16% | 194.2만 |
|---|
| 2026.07.15 | ₩99,597 | ₩101,612 | ₩98,622 | ₩101,198 | +1.61% | 134만 |
|---|
| 2026.07.14 | ₩100,424 | ₩101,185 | ₩98,769 | ₩100,171 | -0.25% | 178.4만 |
|---|
| 2026.07.13 | ₩101,359 | ₩102,760 | ₩99,463 | ₩101,586 | +0.22% | 182.3만 |
|---|
| 2026.07.10 | ₩105,203 | ₩105,696 | ₩100,544 | ₩101,706 | -3.32% | 147.4만 |
|---|
| 2026.07.09 | ₩107,365 | ₩109,367 | ₩104,549 | ₩104,936 | -2.26% | 178.3만 |
|---|
| 2026.07.08 | ₩106,724 | ₩107,912 | ₩105,002 | ₩107,271 | +0.51% | 248.7만 |
|---|
| 2026.07.07 | ₩108,780 | ₩109,794 | ₩107,592 | ₩108,873 | +0.09% | 203.7만 |
|---|
| 2026.07.06 | ₩105,670 | ₩108,126 | ₩104,402 | ₩107,819 | +2.03% | 250.5만 |
|---|
| 2026.07.02 | ₩103,908 | ₩106,124 | ₩103,494 | ₩106,043 | +2.06% | 156.6만 |
|---|
| 2026.07.01 | ₩104,735 | ₩104,776 | ₩101,052 | ₩102,787 | -1.86% | 178.2만 |
|---|
| 2026.06.30 | ₩103,387 | ₩105,376 | ₩103,027 | ₩104,469 | +1.05% | 194.5만 |
|---|
| 2026.06.29 | ₩100,104 | ₩103,094 | ₩99,397 | ₩103,014 | +2.91% | 223.7만 |
|---|
| 2026.06.26 | ₩97,381 | ₩101,866 | ₩97,047 | ₩100,051 | +2.74% | 287.2만 |
|---|
| 2026.06.25 | ₩95,272 | ₩98,142 | ₩95,272 | ₩96,954 | +1.77% | 145.7만 |
|---|
| 2026.06.24 | ₩93,591 | ₩95,926 | ₩93,070 | ₩94,965 | +1.47% | 194.6만 |
|---|
| 2026.06.23 | ₩92,603 | ₩93,711 | ₩92,002 | ₩92,923 | +0.35% | 271.6만 |
|---|
| 2026.06.22 | ₩92,549 | ₩93,177 | ₩91,121 | ₩92,082 | -0.50% | 105.4만 |
|---|
| 2026.06.18 | ₩92,429 | ₩92,429 | ₩89,453 | ₩91,495 | -1.01% | 365.4만 |
|---|
| 2026.06.17 | ₩92,950 | ₩93,951 | ₩91,001 | ₩91,522 | -1.54% | 156.7만 |
|---|
| 2026.06.16 | ₩95,579 | ₩96,434 | ₩90,681 | ₩92,950 | -2.75% | 195만 |
|---|
| 2026.06.15 | ₩93,364 | ₩96,073 | ₩92,496 | ₩95,139 | +1.90% | 181.6만 |
|---|
| 2026.06.12 | ₩94,778 | ₩95,846 | ₩92,523 | ₩92,763 | -2.13% | 104.2만 |
|---|
| 2026.06.11 | ₩94,311 | ₩94,925 | ₩93,777 | ₩94,405 | +0.10% | 134.4만 |
|---|
| 2026.06.10 | ₩95,673 | ₩96,353 | ₩93,764 | ₩94,098 | -1.65% | 194.8만 |
|---|
| 2026.06.09 | ₩96,086 | ₩96,487 | ₩93,751 | ₩95,406 | -0.71% | 131.8만 |
|---|
| 2026.06.08 | ₩95,553 | ₩95,993 | ₩94,258 | ₩94,405 | -1.20% | 149.8만 |
|---|
| 2026.06.05 | ₩95,739 | ₩96,434 | ₩94,378 | ₩95,473 | -0.28% | 114.5만 |
|---|
| 2026.06.04 | ₩94,245 | ₩96,220 | ₩93,657 | ₩95,566 | +1.40% | 225.4만 |
|---|
| 2026.06.03 | ₩88,092 | ₩93,604 | ₩88,092 | ₩93,190 | +5.79% | 214.5만 |
|---|
| 2026.06.02 | ₩89,933 | ₩90,014 | ₩87,558 | ₩88,465 | -1.63% | 174.1만 |
|---|
| 2026.06.01 | ₩88,372 | ₩92,029 | ₩87,691 | ₩90,948 | +2.91% | 238.7만 |
|---|
| 2026.05.29 | ₩91,081 | ₩91,588 | ₩88,625 | ₩88,812 | -2.49% | 191.8만 |
|---|
| 2026.05.28 | ₩91,375 | ₩92,536 | ₩90,881 | ₩91,001 | -0.41% | 119.9만 |
|---|
| 2026.05.27 | ₩92,109 | ₩93,444 | ₩90,761 | ₩91,629 | -0.52% | 204.3만 |
|---|
| 2026.05.26 | ₩92,042 | ₩92,830 | ₩91,335 | ₩91,722 | -0.35% | 203.2만 |
|---|
| 2026.05.22 | ₩91,455 | ₩91,895 | ₩90,534 | ₩91,188 | -0.29% | 119.8만 |
|---|
| 2026.05.21 | ₩90,761 | ₩91,815 | ₩90,094 | ₩91,455 | +0.76% | 175.2만 |
|---|
| 2026.05.20 | ₩92,069 | ₩93,083 | ₩90,534 | ₩92,069 | 0.00% | 142.6만 |
|---|
| 2026.05.19 | ₩90,320 | ₩92,336 | ₩88,972 | ₩91,735 | +1.57% | 200.4만 |
|---|
| 2026.05.18 | ₩90,801 | ₩92,523 | ₩89,293 | ₩90,014 | -0.87% | 178.1만 |
|---|
| 2026.05.15 | ₩92,376 | ₩92,977 | ₩88,505 | ₩89,586 | -3.02% | 214.5만 |
|---|
| 2026.05.14 | ₩93,470 | ₩95,032 | ₩91,442 | ₩92,376 | -1.17% | 200.8만 |
|---|
| 2026.05.13 | ₩95,606 | ₩96,086 | ₩89,880 | ₩93,470 | -2.23% | 264.4만 |
|---|
| 2026.05.12 | ₩93,577 | ₩98,622 | ₩90,160 | ₩94,672 | +1.17% | 485.6만 |
|---|
| 2026.05.11 | ₩85,355 | ₩89,186 | ₩84,755 | ₩88,639 | +3.85% | 292.3만 |
|---|
| 2026.05.08 | ₩87,344 | ₩87,798 | ₩85,422 | ₩85,582 | -2.02% | 170.7만 |
|---|
| 2026.05.07 | ₩87,985 | ₩88,906 | ₩86,023 | ₩87,010 | -1.11% | 151.7만 |
|---|
| 2026.05.06 | ₩89,159 | ₩89,813 | ₩87,611 | ₩88,559 | -0.67% | 102.9만 |
|---|
| 2026.05.05 | ₩87,224 | ₩89,893 | ₩86,170 | ₩87,918 | +0.80% | 147.9만 |
|---|
| 2026.05.04 | ₩84,755 | ₩86,330 | ₩84,234 | ₩86,183 | +1.69% | 91.8만 |
|---|
| 2026.05.01 | ₩84,728 | ₩85,836 | ₩83,260 | ₩85,369 | +0.76% | 97.8만 |
|---|
| 2026.04.30 | ₩84,368 | ₩85,876 | ₩84,234 | ₩84,968 | +0.71% | 116만 |
|---|
| 2026.04.29 | ₩84,461 | ₩85,729 | ₩83,954 | ₩84,167 | -0.35% | 123.1만 |
|---|
| 2026.04.28 | ₩87,117 | ₩87,131 | ₩83,553 | ₩85,235 | -2.16% | 131.1만 |
|---|
| 2026.04.27 | ₩87,291 | ₩88,972 | ₩85,622 | ₩86,076 | -1.39% | 132.2만 |
|---|
| 2026.04.24 | ₩88,505 | ₩88,719 | ₩86,490 | ₩87,237 | -1.43% | 140만 |
|---|
| 2026.04.23 | ₩91,295 | ₩93,858 | ₩88,692 | ₩88,879 | -2.65% | 237.7만 |
|---|
| 2026.04.22 | ₩91,842 | ₩92,216 | ₩90,681 | ₩91,295 | -0.60% | 88만 |
|---|
| 2026.04.21 | ₩92,856 | ₩93,457 | ₩91,081 | ₩91,308 | -1.67% | 154.3만 |
|---|
| 2026.04.20 | ₩92,549 | ₩93,844 | ₩92,109 | ₩92,856 | +0.33% | 120.3만 |
|---|
| 2026.04.17 | ₩90,000 | ₩92,683 | ₩89,626 | ₩92,483 | +2.76% | 167.4만 |
|---|
| 2026.04.16 | ₩90,814 | ₩91,882 | ₩88,572 | ₩88,946 | -2.06% | 158.9만 |
|---|
| 2026.04.15 | ₩89,867 | ₩91,215 | ₩89,586 | ₩90,828 | +1.07% | 116.4만 |
|---|
| 2026.04.14 | ₩89,186 | ₩91,201 | ₩88,812 | ₩89,840 | +0.73% | 146만 |
|---|
| 2026.04.13 | ₩90,160 | ₩90,828 | ₩88,358 | ₩89,400 | -0.84% | 104.3만 |
|---|
| 2026.04.10 | ₩89,880 | ₩91,081 | ₩88,946 | ₩90,521 | +0.71% | 100만 |
|---|
| 2026.04.09 | ₩87,171 | ₩90,120 | ₩87,050 | ₩89,533 | +2.71% | 125.9만 |
|---|
| 2026.04.08 | ₩86,250 | ₩87,651 | ₩85,489 | ₩87,331 | +1.25% | 167.1만 |
|---|
| 2026.04.07 | ₩84,074 | ₩85,689 | ₩83,113 | ₩84,888 | +0.97% | 117.2만 |
|---|
| 2026.04.06 | ₩86,170 | ₩86,343 | ₩83,674 | ₩84,194 | -2.29% | 154.2만 |
|---|
| 2026.04.02 | ₩85,716 | ₩87,624 | ₩84,902 | ₩86,076 | +0.42% | 152.3만 |
|---|
| 2026.04.01 | ₩86,944 | ₩88,092 | ₩86,036 | ₩87,291 | +0.40% | 176.2만 |
|---|
| 2026.03.31 | ₩83,754 | ₩86,610 | ₩83,700 | ₩86,263 | +3.00% | 181.8만 |
|---|
| 2026.03.30 | ₩82,659 | ₩83,033 | ₩82,085 | ₩82,926 | +0.32% | 111만 |
|---|
| 2026.03.27 | ₩84,288 | ₩84,288 | ₩81,858 | ₩82,259 | -2.41% | 128.3만 |
|---|
| 2026.03.26 | ₩84,154 | ₩85,422 | ₩83,660 | ₩84,474 | +0.38% | 73만 |
|---|
| 2026.03.25 | ₩83,794 | ₩84,915 | ₩83,674 | ₩84,408 | +0.73% | 88.2만 |
|---|
| 2026.03.24 | ₩83,273 | ₩83,887 | ₩82,072 | ₩82,806 | -0.56% | 124.5만 |
|---|
| 2026.03.23 | ₩86,156 | ₩86,904 | ₩83,594 | ₩83,901 | -2.62% | 191.1만 |
|---|
| 2026.03.20 | ₩84,421 | ₩85,128 | ₩83,433 | ₩84,661 | +0.28% | 357만 |
|---|
| 2026.03.19 | ₩84,328 | ₩85,916 | ₩83,594 | ₩84,448 | +0.14% | 142.3만 |
|---|
| 2026.03.18 | ₩86,183 | ₩86,410 | ₩84,488 | ₩84,955 | -1.42% | 171.3만 |
|---|
| 2026.03.17 | ₩86,343 | ₩87,584 | ₩86,049 | ₩86,930 | +0.68% | 101만 |
|---|
| 2026.03.16 | ₩85,876 | ₩87,785 | ₩85,582 | ₩85,809 | -0.08% | 134.2만 |
|---|
| 2026.03.13 | ₩85,836 | ₩86,196 | ₩84,381 | ₩84,968 | -1.01% | 113.4만 |
|---|
| 2026.03.12 | ₩87,264 | ₩88,519 | ₩84,701 | ₩84,835 | -2.78% | 215.3만 |
|---|
| 2026.03.11 | ₩89,840 | ₩90,267 | ₩88,439 | ₩88,732 | -1.23% | 154.5만 |
|---|
| 2026.03.10 | ₩91,055 | ₩91,295 | ₩89,613 | ₩90,507 | -0.60% | 135.4만 |
|---|
| 2026.03.09 | ₩89,359 | ₩91,228 | ₩88,158 | ₩90,948 | +1.78% | 161.1만 |
|---|
| 2026.03.06 | ₩89,159 | ₩90,761 | ₩88,439 | ₩89,920 | +0.85% | 126.3만 |
|---|
| 2026.03.05 | ₩92,256 | ₩92,776 | ₩88,719 | ₩89,907 | -2.55% | 187.9만 |
|---|
| 2026.03.04 | ₩93,003 | ₩95,473 | ₩92,603 | ₩93,457 | +0.49% | 168.5만 |
|---|
| 2026.03.03 | ₩91,388 | ₩92,910 | ₩90,921 | ₩92,630 | +1.36% | 178.7만 |
|---|
| 2026.03.02 | ₩92,162 | ₩94,338 | ₩90,788 | ₩93,230 | +1.16% | 206.3만 |
|---|
| 2026.02.27 | ₩91,922 | ₩93,364 | ₩91,068 | ₩92,803 | +0.96% | 128.4만 |
|---|
| 2026.02.26 | ₩93,817 | ₩93,817 | ₩91,268 | ₩92,389 | -1.52% | 210.3만 |
|---|
| 2026.02.25 | ₩93,764 | ₩94,418 | ₩92,269 | ₩93,898 | +0.14% | 118.2만 |
|---|
| 2026.02.24 | ₩94,071 | ₩95,286 | ₩93,631 | ₩93,911 | -0.17% | 133.6만 |
|---|
| 2026.02.23 | ₩94,311 | ₩95,206 | ₩93,163 | ₩94,285 | -0.03% | 148.1만 |
|---|
| 2026.02.20 | ₩95,713 | ₩97,061 | ₩94,178 | ₩94,738 | -1.02% | 223.3만 |
|---|
| 2026.02.19 | ₩98,689 | ₩98,689 | ₩94,819 | ₩96,153 | -2.57% | 296.8만 |
|---|
| 2026.02.18 | ₩103,628 | ₩104,655 | ₩95,432 | ₩97,742 | -5.68% | 635.2만 |
|---|
| 2026.02.17 | ₩106,444 | ₩108,793 | ₩105,670 | ₩107,418 | +0.92% | 210.7만 |
|---|
| 2026.02.13 | ₩103,881 | ₩108,366 | ₩103,508 | ₩106,030 | +2.07% | 173.6만 |
|---|
| 2026.02.12 | ₩105,857 | ₩106,150 | ₩101,572 | ₩102,667 | -3.01% | 222.1만 |
|---|
| 2026.02.11 | ₩107,458 | ₩107,538 | ₩105,283 | ₩106,124 | -1.24% | 142.4만 |
|---|
| 2026.02.10 | ₩107,925 | ₩108,967 | ₩106,951 | ₩107,071 | -0.79% | 144.3만 |
|---|
| 2026.02.09 | ₩109,447 | ₩109,741 | ₩107,325 | ₩107,418 | -1.85% | 164.8만 |
|---|
| 2026.02.06 | ₩105,456 | ₩108,593 | ₩105,123 | ₩108,419 | +2.81% | 224.6만 |
|---|
| 2026.02.05 | ₩103,427 | ₩105,963 | ₩103,427 | ₩104,669 | +1.20% | 248.2만 |
|---|
| 2026.02.04 | ₩103,094 | ₩104,469 | ₩101,586 | ₩104,015 | +0.89% | 260.3만 |
|---|
| 2026.02.03 | ₩99,864 | ₩103,040 | ₩99,143 | ₩102,079 | +2.22% | 377.1만 |
|---|
| 2026.02.02 | ₩96,100 | ₩99,397 | ₩95,072 | ₩99,370 | +3.40% | 207.7만 |
|---|
| 2026.01.30 | ₩97,888 | ₩99,410 | ₩95,166 | ₩95,713 | -2.22% | 204.4만 |
|---|
| 2026.01.29 | ₩97,368 | ₩97,915 | ₩94,485 | ₩97,888 | +0.53% | 219.5만 |
|---|
| 2026.01.28 | ₩94,698 | ₩97,715 | ₩93,564 | ₩97,208 | +2.65% | 254.2만 |
|---|
| 2026.01.27 | ₩92,736 | ₩95,419 | ₩92,736 | ₩93,724 | +1.07% | 100.6만 |
|---|
| 2026.01.26 | ₩92,109 | ₩95,286 | ₩91,895 | ₩93,257 | +1.25% | 136.8만 |
|---|
| 2026.01.23 | ₩94,685 | ₩95,966 | ₩92,229 | ₩92,389 | -2.42% | 178.2만 |
|---|
| 2026.01.22 | ₩96,020 | ₩96,434 | ₩94,752 | ₩95,152 | -0.90% | 84.3만 |
|---|
| 2026.01.21 | ₩93,844 | ₩96,540 | ₩93,070 | ₩95,713 | +1.99% | 108.7만 |
|---|
| 2026.01.20 | ₩93,564 | ₩94,365 | ₩92,803 | ₩94,004 | +0.47% | 91.6만 |
|---|
| 2026.01.16 | ₩95,606 | ₩95,886 | ₩94,471 | ₩95,045 | -0.59% | 127.2만 |
|---|
| 2026.01.15 | ₩97,181 | ₩98,449 | ₩94,431 | ₩95,860 | -1.36% | 217.3만 |
|---|
| 2026.01.14 | ₩95,593 | ₩98,876 | ₩95,259 | ₩97,381 | +1.87% | 134.3만 |
|---|
| 2026.01.13 | ₩96,634 | ₩96,700 | ₩95,005 | ₩95,659 | -1.01% | 97.3만 |
|---|
| 2026.01.12 | ₩96,460 | ₩96,967 | ₩95,152 | ₩96,660 | +0.21% | 140만 |
|---|
| 2026.01.09 | ₩96,073 | ₩97,982 | ₩96,073 | ₩96,727 | +0.68% | 192만 |
|---|
| 2026.01.08 | ₩100,344 | ₩100,785 | ₩96,180 | ₩96,273 | -4.06% | 286.8만 |
|---|
| 2026.01.07 | ₩98,195 | ₩100,891 | ₩97,261 | ₩100,251 | +2.09% | 268.5만 |
|---|
| 2026.01.06 | ₩95,032 | ₩98,289 | ₩94,685 | ₩97,608 | +2.71% | 381만 |
|---|
| 2026.01.05 | ₩94,311 | ₩95,633 | ₩92,336 | ₩95,032 | +0.76% | 289.9만 |
|---|
| 2026.01.02 | ₩90,374 | ₩93,898 | ₩89,640 | ₩93,844 | +3.84% | 244.1만 |
|---|
| 2025.12.31 | ₩90,361 | ₩90,681 | ₩89,453 | ₩89,827 | -0.59% | 97.7만 |
|---|
| 2025.12.30 | ₩91,976 | ₩91,976 | ₩89,640 | ₩90,361 | -1.76% | 86.1만 |
|---|
| 2025.12.29 | ₩91,588 | ₩92,736 | ₩91,081 | ₩92,029 | +0.48% | 101.6만 |
|---|
| 2025.12.26 | ₩91,175 | ₩92,029 | ₩90,694 | ₩91,922 | +0.82% | 61.5만 |
|---|
| 2025.12.24 | ₩91,722 | ₩92,109 | ₩91,188 | ₩91,308 | -0.45% | 42.8만 |
|---|
| 2025.12.23 | ₩91,348 | ₩92,296 | ₩90,694 | ₩91,241 | -0.12% | 100.6만 |
|---|
| 2025.12.22 | ₩89,146 | ₩92,469 | ₩88,572 | ₩90,975 | +2.05% | 178.5만 |
|---|
| 2025.12.19 | ₩87,131 | ₩90,134 | ₩86,904 | ₩89,893 | +3.17% | 325.7만 |
|---|
| 2025.12.18 | ₩88,065 | ₩88,092 | ₩86,583 | ₩86,904 | -1.32% | 145만 |
|---|
| 2025.12.17 | ₩86,503 | ₩88,892 | ₩86,463 | ₩87,785 | +1.48% | 178.5만 |
|---|
| 2025.12.16 | ₩84,408 | ₩86,623 | ₩84,061 | ₩86,049 | +1.94% | 230.4만 |
|---|
| 2025.12.15 | ₩82,939 | ₩84,781 | ₩82,339 | ₩84,688 | +2.11% | 210.3만 |
|---|
| 2025.12.12 | ₩82,659 | ₩83,607 | ₩81,792 | ₩83,033 | +0.45% | 562.9만 |
|---|
| 2025.12.11 | ₩83,820 | ₩84,434 | ₩81,725 | ₩82,619 | -1.43% | 589.1만 |
|---|
| 2025.12.10 | ₩82,886 | ₩83,954 | ₩82,259 | ₩83,620 | +0.89% | 160만 |
|---|
| 2025.12.09 | ₩83,380 | ₩84,621 | ₩82,366 | ₩82,579 | -0.96% | 154.5만 |
|---|
| 2025.12.08 | ₩85,155 | ₩86,730 | ₩83,380 | ₩83,927 | -1.44% | 190.3만 |
|---|
| 2025.12.05 | ₩83,834 | ₩85,395 | ₩83,540 | ₩84,528 | +0.83% | 155.1만 |
|---|
| 2025.12.04 | ₩83,914 | ₩88,092 | ₩82,352 | ₩84,021 | +0.13% | 421.3만 |
|---|
| 2025.12.03 | ₩89,133 | ₩89,560 | ₩86,089 | ₩86,303 | -3.17% | 286.3만 |
|---|
| 2025.12.02 | ₩90,761 | ₩91,562 | ₩88,599 | ₩88,812 | -2.15% | 186.6만 |
|---|
| 2025.12.01 | ₩96,060 | ₩96,100 | ₩90,774 | ₩90,894 | -5.38% | 226.9만 |
|---|
| 2025.11.28 | ₩96,821 | ₩97,141 | ₩94,084 | ₩95,299 | -1.57% | 109.1만 |
|---|
| 2025.11.26 | ₩97,194 | ₩99,103 | ₩96,327 | ₩96,981 | -0.22% | 129.9만 |
|---|
| 2025.11.25 | ₩98,969 | ₩99,063 | ₩96,460 | ₩97,194 | -1.79% | 242.2만 |
|---|
| 2025.11.24 | ₩94,004 | ₩98,783 | ₩93,297 | ₩98,769 | +5.07% | 572.7만 |
|---|
| 2025.11.21 | ₩92,056 | ₩94,445 | ₩90,881 | ₩93,884 | +1.99% | 219.4만 |
|---|
| 2025.11.20 | ₩94,205 | ₩94,512 | ₩91,735 | ₩92,056 | -2.28% | 104.1만 |
|---|
| 2025.11.19 | ₩94,138 | ₩94,138 | ₩92,042 | ₩93,764 | -0.40% | 173.8만 |
|---|
| 2025.11.18 | ₩93,537 | ₩94,872 | ₩93,017 | ₩93,564 | +0.03% | 134.9만 |
|---|
| 2025.11.17 | ₩94,111 | ₩97,047 | ₩93,764 | ₩94,178 | +0.07% | 201.7만 |
|---|
| 2025.11.14 | ₩94,165 | ₩95,499 | ₩93,057 | ₩93,470 | -0.74% | 170.5만 |
|---|
| 2025.11.13 | ₩93,844 | ₩96,981 | ₩93,724 | ₩95,019 | +1.25% | 350.7만 |
|---|
| 2025.11.12 | ₩93,964 | ₩95,833 | ₩92,816 | ₩94,271 | +0.33% | 194.5만 |
|---|
| 2025.11.11 | ₩90,708 | ₩93,737 | ₩89,960 | ₩93,604 | +3.19% | 186.2만 |
|---|
| 2025.11.10 | ₩91,402 | ₩92,616 | ₩90,734 | ₩90,774 | -0.69% | 247.8만 |
|---|
| 2025.11.07 | ₩92,122 | ₩93,430 | ₩90,120 | ₩91,081 | -1.13% | 1166만 |
|---|
| 2025.11.06 | ₩91,161 | ₩94,098 | ₩89,960 | ₩91,281 | +0.13% | 232.9만 |
|---|
| 2025.11.05 | ₩91,175 | ₩94,084 | ₩90,494 | ₩91,161 | -0.01% | 151.4만 |
|---|
| 2025.11.04 | ₩90,280 | ₩93,337 | ₩86,757 | ₩90,828 | +0.61% | 239.9만 |
|---|
| 2025.11.03 | ₩88,065 | ₩88,599 | ₩86,383 | ₩88,358 | +0.33% | 275.3만 |
|---|
| 2025.10.31 | ₩85,556 | ₩87,411 | ₩85,209 | ₩87,010 | +1.70% | 141.5만 |
|---|
| 2025.10.30 | ₩87,438 | ₩88,412 | ₩85,355 | ₩86,263 | -1.34% | 179.5만 |
|---|
| 2025.10.29 | ₩87,744 | ₩89,386 | ₩86,690 | ₩87,104 | -0.73% | 150.3만 |
|---|
| 2025.10.28 | ₩87,624 | ₩88,425 | ₩86,156 | ₩87,291 | -0.38% | 95.9만 |
|---|
| 2025.10.27 | ₩89,159 | ₩89,413 | ₩87,504 | ₩87,891 | -1.42% | 134.4만 |
|---|
| 2025.10.24 | ₩89,413 | ₩89,800 | ₩88,238 | ₩88,292 | -1.25% | 99.4만 |
|---|
| 2025.10.23 | ₩88,078 | ₩89,400 | ₩87,598 | ₩89,279 | +1.36% | 143.1만 |
|---|
| 2025.10.22 | ₩89,466 | ₩89,907 | ₩87,771 | ₩87,785 | -1.88% | 135.3만 |
|---|
| 2025.10.21 | ₩88,799 | ₩89,466 | ₩88,038 | ₩89,266 | +0.53% | 173만 |
|---|
| 2025.10.20 | ₩89,520 | ₩89,787 | ₩86,944 | ₩88,719 | -0.89% | 141.8만 |
|---|
| 2025.10.17 | ₩89,386 | ₩90,147 | ₩88,332 | ₩89,466 | +0.09% | 224.2만 |
|---|
| 2025.10.16 | ₩88,532 | ₩89,840 | ₩87,624 | ₩89,266 | +0.83% | 168.4만 |
|---|
| 2025.10.15 | ₩89,987 | ₩90,254 | ₩87,611 | ₩88,572 | -1.57% | 212.7만 |
|---|
| 2025.10.14 | ₩86,490 | ₩90,761 | ₩86,490 | ₩88,959 | +2.85% | 259.7만 |
|---|
| 2025.10.13 | ₩85,769 | ₩87,758 | ₩85,556 | ₩87,197 | +1.67% | 165.3만 |
|---|
| 2025.10.10 | ₩87,478 | ₩87,558 | ₩85,128 | ₩85,556 | -2.20% | 153.5만 |
|---|
| 2025.10.09 | ₩87,024 | ₩87,584 | ₩85,676 | ₩86,904 | -0.14% | 166만 |
|---|
| 2025.10.08 | ₩88,132 | ₩88,732 | ₩86,250 | ₩87,024 | -1.26% | 193.3만 |
|---|
| 2025.10.07 | ₩88,892 | ₩89,319 | ₩86,824 | ₩88,118 | -0.87% | 266.2만 |
|---|
| 2025.10.06 | ₩91,535 | ₩91,869 | ₩88,946 | ₩89,386 | -2.35% | 258.6만 |
|---|
| 2025.10.03 | ₩95,766 | ₩95,886 | ₩90,814 | ₩92,069 | -3.86% | 265.7만 |
|---|
| 2025.10.02 | ₩100,077 | ₩100,771 | ₩93,030 | ₩95,686 | -4.39% | 286만 |
|---|
| 2025.10.01 | ₩100,371 | ₩101,839 | ₩99,170 | ₩100,024 | -0.35% | 435.5만 |
|---|
| 2025.09.30 | ₩98,716 | ₩100,011 | ₩97,515 | ₩97,888 | -0.84% | 182.8만 |
|---|
| 2025.09.29 | ₩98,436 | ₩98,823 | ₩97,701 | ₩97,822 | -0.62% | 187.7만 |
|---|
| 2025.09.26 | ₩99,730 | ₩100,438 | ₩97,688 | ₩98,436 | -1.30% | 222.2만 |
|---|
| 2025.09.25 | ₩100,731 | ₩100,891 | ₩98,249 | ₩98,729 | -1.99% | 236.6만 |
|---|
| 2025.09.24 | ₩104,015 | ₩104,549 | ₩100,625 | ₩100,958 | -2.94% | 222.9만 |
|---|
| 2025.09.23 | ₩105,163 | ₩106,110 | ₩103,387 | ₩103,534 | -1.55% | 182.3만 |
|---|
| 2025.09.22 | ₩104,268 | ₩105,857 | ₩102,840 | ₩104,482 | +0.20% | 162.1만 |
|---|
| 2025.09.19 | ₩102,360 | ₩104,041 | ₩101,666 | ₩103,855 | +1.46% | 625.2만 |
|---|
| 2025.09.18 | ₩101,132 | ₩102,747 | ₩100,518 | ₩102,346 | +1.20% | 165.7만 |
|---|
| 2025.09.17 | ₩101,038 | ₩102,253 | ₩100,358 | ₩101,185 | +0.15% | 147만 |
|---|
| 2025.09.16 | ₩101,986 | ₩101,986 | ₩100,544 | ₩101,239 | -0.73% | 114.8만 |
|---|
| 2025.09.15 | ₩103,014 | ₩103,014 | ₩100,438 | ₩101,879 | -1.10% | 127.8만 |
|---|
| 2025.09.12 | ₩102,827 | ₩103,574 | ₩102,119 | ₩102,640 | -0.18% | 112.1만 |
|---|
| 2025.09.11 | ₩101,439 | ₩103,548 | ₩101,012 | ₩103,481 | +2.01% | 221.8만 |
|---|
| 2025.09.10 | ₩101,839 | ₩101,893 | ₩99,463 | ₩101,172 | -0.66% | 110.2만 |
|---|
| 2025.09.09 | ₩101,439 | ₩101,572 | ₩99,904 | ₩101,532 | +0.09% | 145만 |
|---|
| 2025.09.08 | ₩99,570 | ₩101,812 | ₩99,063 | ₩101,239 | +1.68% | 182.8만 |
|---|
| 2025.09.05 | ₩98,329 | ₩100,051 | ₩96,620 | ₩100,011 | +1.71% | 189만 |
|---|
| 2025.09.04 | ₩99,864 | ₩100,718 | ₩97,448 | ₩97,968 | -1.90% | 276만 |
|---|
| 2025.09.03 | ₩97,982 | ₩100,024 | ₩97,968 | ₩99,864 | +1.92% | 218.2만 |
|---|
| 2025.09.02 | ₩95,806 | ₩99,357 | ₩95,432 | ₩97,888 | +2.17% | 268.5만 |
|---|
| 2025.08.29 | ₩97,435 | ₩97,782 | ₩96,727 | ₩97,635 | +0.21% | 116.4만 |
|---|
| 2025.08.28 | ₩97,234 | ₩97,274 | ₩96,193 | ₩97,181 | -0.05% | 148.2만 |
|---|
| 2025.08.27 | ₩97,341 | ₩98,863 | ₩97,341 | ₩97,675 | +0.34% | 320.9만 |
|---|