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 | ₩146,301 | ₩150,236 | ₩146,301 | ₩147,262 | +0.66% | 184.5만 |
| 2026.10.08 | ₩145,915 | ₩147,555 | ₩143,247 | ₩146,488 | +0.39% | 249만 |
| 2026.10.06 | — | — | — | ₩146,328 | — | — |
| 2026.10.02 | ₩142,647 | ₩146,688 | ₩142,234 | ₩146,515 | +2.71% | 260만 |
| 2026.10.01 | ₩146,608 | ₩147,368 | ₩142,487 | ₩142,621 | -2.72% | 232.9만 |
| 2026.09.30 | ₩148,755 | ₩149,969 | ₩147,168 | ₩147,235 | -1.02% | 352.1만 |
| 2026.09.29 | ₩150,556 | ₩152,730 | ₩148,075 | ₩148,782 | -1.18% | 287.3만 |
| 2026.09.28 | ₩151,156 | ₩151,956 | ₩149,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,556 |
| -0.40% |
| 223.7만 |
| 2026.09.25 | ₩153,850 | ₩154,210 | ₩151,276 | ₩151,903 | -1.27% | 195.8만 |
|---|
| 2026.09.24 | ₩149,542 | ₩154,823 | ₩148,129 | ₩153,663 | +2.76% | 317.2만 |
|---|
| 2026.09.23 | ₩155,837 | ₩155,837 | ₩149,609 | ₩149,956 | -3.77% | 270.3만 |
|---|
| 2026.09.22 | — | — | — | ₩152,363 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩148,635 | — | — |
|---|
| 2026.09.18 | ₩146,328 | ₩150,249 | ₩145,875 | ₩149,969 | +2.49% | 1018.3만 |
|---|
| 2026.09.17 | ₩142,807 | ₩147,875 | ₩142,460 | ₩146,275 | +2.43% | 198.4만 |
|---|
| 2026.09.16 | — | — | — | ₩144,621 | — | — |
|---|
| 2026.09.15 | ₩144,221 | ₩144,221 | ₩141,554 | ₩141,700 | -1.75% | 105.6만 |
|---|
| 2026.09.14 | — | — | — | ₩143,954 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩142,967 | — | — |
|---|
| 2026.09.10 | ₩142,607 | ₩143,968 | ₩141,847 | ₩142,701 | +0.07% | 146.4만 |
|---|
| 2026.09.09 | ₩143,594 | ₩145,088 | ₩142,194 | ₩143,221 | -0.26% | 174.6만 |
|---|
| 2026.09.08 | — | — | — | ₩144,448 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩146,955 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩147,715 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩146,248 | — | — |
|---|
| 2026.09.01 | ₩143,301 | ₩144,741 | ₩142,527 | ₩143,661 | +0.25% | 105.9만 |
|---|
| 2026.08.31 | ₩139,326 | ₩140,853 | ₩137,993 | ₩142,020 | +1.93% | 14.9만 |
|---|
| 2026.08.28 | — | — | — | ₩140,500 | — | — |
|---|
| 2026.08.27 | ₩142,237 | ₩143,434 | ₩141,434 | ₩142,594 | +0.25% | 47.2만 |
|---|
| 2026.08.26 | ₩145,795 | ₩146,248 | ₩142,701 | ₩142,781 | -2.07% | 170.6만 |
|---|
| 2026.08.25 | ₩145,808 | ₩146,101 | ₩143,434 | ₩145,795 | -0.01% | 159.8만 |
|---|
| 2026.08.24 | ₩144,034 | ₩145,501 | ₩142,527 | ₩144,888 | +0.59% | 209.1만 |
|---|
| 2026.08.21 | ₩141,634 | ₩144,688 | ₩141,247 | ₩144,261 | +1.85% | 115만 |
|---|
| 2026.08.20 | ₩141,914 | ₩143,287 | ₩140,300 | ₩141,527 | -0.27% | 157.8만 |
|---|
| 2026.08.19 | ₩141,887 | ₩143,981 | ₩140,700 | ₩143,527 | +1.16% | 253.9만 |
|---|
| 2026.08.18 | ₩137,299 | ₩140,180 | ₩136,552 | ₩139,887 | +1.88% | 195.5만 |
|---|
| 2026.08.17 | ₩131,845 | ₩138,820 | ₩131,471 | ₩137,366 | +4.19% | 220만 |
|---|
| 2026.08.14 | ₩133,832 | ₩134,472 | ₩130,871 | ₩131,578 | -1.68% | 165.9만 |
|---|
| 2026.08.13 | ₩135,966 | ₩136,566 | ₩132,578 | ₩134,259 | -1.26% | 198.3만 |
|---|
| 2026.08.12 | ₩136,032 | ₩136,806 | ₩133,992 | ₩135,752 | -0.21% | 365.1만 |
|---|
| 2026.08.11 | ₩138,193 | ₩139,740 | ₩135,779 | ₩136,859 | -0.97% | 284.6만 |
|---|
| 2026.08.10 | ₩136,926 | ₩139,727 | ₩134,845 | ₩136,859 | -0.05% | 493.5만 |
|---|
| 2026.08.07 | ₩120,029 | ₩137,766 | ₩120,029 | ₩137,526 | +14.58% | 769.2만 |
|---|
| 2026.08.06 | ₩112,227 | ₩114,694 | ₩110,159 | ₩114,374 | +1.91% | 270.4만 |
|---|
| 2026.08.05 | ₩111,880 | ₩112,560 | ₩110,666 | ₩111,480 | -0.36% | 126.3만 |
|---|
| 2026.08.04 | ₩110,400 | ₩111,880 | ₩109,026 | ₩111,000 | +0.54% | 157.5만 |
|---|
| 2026.08.03 | ₩109,919 | ₩111,520 | ₩109,506 | ₩109,719 | -0.18% | 136.8만 |
|---|
| 2026.07.31 | ₩110,946 | ₩111,053 | ₩108,692 | ₩110,079 | -0.78% | 156.5만 |
|---|
| 2026.07.30 | ₩109,013 | ₩111,413 | ₩108,306 | ₩111,093 | +1.91% | 213.6만 |
|---|
| 2026.07.29 | ₩110,800 | ₩111,973 | ₩110,159 | ₩111,066 | +0.24% | 163.4만 |
|---|
| 2026.07.28 | ₩110,293 | ₩112,613 | ₩109,839 | ₩111,293 | +0.91% | 262.4만 |
|---|
| 2026.07.27 | ₩109,906 | ₩111,360 | ₩108,639 | ₩108,666 | -1.13% | 143.6만 |
|---|
| 2026.07.24 | ₩108,492 | ₩110,680 | ₩107,932 | ₩109,266 | +0.71% | 166.1만 |
|---|
| 2026.07.23 | ₩103,265 | ₩108,279 | ₩102,451 | ₩107,812 | +4.40% | 175.1만 |
|---|
| 2026.07.22 | ₩105,665 | ₩105,772 | ₩103,225 | ₩103,785 | -1.78% | 140만 |
|---|
| 2026.07.21 | ₩102,638 | ₩104,878 | ₩102,638 | ₩104,825 | +2.13% | 127.3만 |
|---|
| 2026.07.20 | ₩104,718 | ₩105,412 | ₩102,704 | ₩102,811 | -1.82% | 155.3만 |
|---|
| 2026.07.17 | ₩103,251 | ₩106,105 | ₩102,918 | ₩103,771 | +0.50% | 148.3만 |
|---|
| 2026.07.16 | ₩101,224 | ₩103,865 | ₩100,731 | ₩103,411 | +2.16% | 194.2만 |
|---|
| 2026.07.15 | ₩99,517 | ₩101,531 | ₩98,543 | ₩101,117 | +1.61% | 134만 |
|---|
| 2026.07.14 | ₩100,344 | ₩101,104 | ₩98,690 | ₩100,090 | -0.25% | 178.4만 |
|---|
| 2026.07.13 | ₩101,277 | ₩102,678 | ₩99,384 | ₩101,504 | +0.22% | 182.3만 |
|---|
| 2026.07.10 | ₩105,118 | ₩105,612 | ₩100,464 | ₩101,624 | -3.32% | 147.4만 |
|---|
| 2026.07.09 | ₩107,279 | ₩109,279 | ₩104,465 | ₩104,852 | -2.26% | 178.3만 |
|---|
| 2026.07.08 | ₩106,639 | ₩107,826 | ₩104,918 | ₩107,185 | +0.51% | 248.7만 |
|---|
| 2026.07.07 | ₩108,692 | ₩109,706 | ₩107,506 | ₩108,786 | +0.09% | 203.7만 |
|---|
| 2026.07.06 | ₩105,585 | ₩108,039 | ₩104,318 | ₩107,732 | +2.03% | 250.5만 |
|---|
| 2026.07.02 | ₩103,825 | ₩106,039 | ₩103,411 | ₩105,958 | +2.06% | 156.6만 |
|---|
| 2026.07.01 | ₩104,652 | ₩104,692 | ₩100,971 | ₩102,704 | -1.86% | 178.2만 |
|---|
| 2026.06.30 | ₩103,305 | ₩105,292 | ₩102,944 | ₩104,385 | +1.05% | 194.5만 |
|---|
| 2026.06.29 | ₩100,024 | ₩103,011 | ₩99,317 | ₩102,931 | +2.91% | 223.7만 |
|---|
| 2026.06.26 | ₩97,303 | ₩101,784 | ₩96,970 | ₩99,970 | +2.74% | 287.2만 |
|---|
| 2026.06.25 | ₩95,196 | ₩98,063 | ₩95,196 | ₩96,876 | +1.77% | 145.7만 |
|---|
| 2026.06.24 | ₩93,516 | ₩95,849 | ₩92,995 | ₩94,889 | +1.47% | 194.6만 |
|---|
| 2026.06.23 | ₩92,529 | ₩93,636 | ₩91,928 | ₩92,849 | +0.35% | 271.6만 |
|---|
| 2026.06.22 | ₩92,475 | ₩93,102 | ₩91,048 | ₩92,009 | -0.50% | 105.4만 |
|---|
| 2026.06.18 | ₩92,355 | ₩92,355 | ₩89,381 | ₩91,422 | -1.01% | 365.4만 |
|---|
| 2026.06.17 | ₩92,875 | ₩93,876 | ₩90,928 | ₩91,448 | -1.54% | 156.7만 |
|---|
| 2026.06.16 | ₩95,503 | ₩96,356 | ₩90,608 | ₩92,875 | -2.75% | 195만 |
|---|
| 2026.06.15 | ₩93,289 | ₩95,996 | ₩92,422 | ₩95,063 | +1.90% | 181.6만 |
|---|
| 2026.06.12 | ₩94,702 | ₩95,769 | ₩92,449 | ₩92,689 | -2.13% | 104.2만 |
|---|
| 2026.06.11 | ₩94,236 | ₩94,849 | ₩93,702 | ₩94,329 | +0.10% | 134.4만 |
|---|
| 2026.06.10 | ₩95,596 | ₩96,276 | ₩93,689 | ₩94,022 | -1.65% | 194.8만 |
|---|
| 2026.06.09 | ₩96,009 | ₩96,410 | ₩93,676 | ₩95,329 | -0.71% | 131.8만 |
|---|
| 2026.06.08 | ₩95,476 | ₩95,916 | ₩94,182 | ₩94,329 | -1.20% | 149.8만 |
|---|
| 2026.06.05 | ₩95,663 | ₩96,356 | ₩94,302 | ₩95,396 | -0.28% | 114.5만 |
|---|
| 2026.06.04 | ₩94,169 | ₩96,143 | ₩93,582 | ₩95,489 | +1.40% | 225.4만 |
|---|
| 2026.06.03 | ₩88,021 | ₩93,529 | ₩88,021 | ₩93,115 | +5.79% | 214.5만 |
|---|
| 2026.06.02 | ₩89,861 | ₩89,941 | ₩87,487 | ₩88,394 | -1.63% | 174.1만 |
|---|
| 2026.06.01 | ₩88,301 | ₩91,955 | ₩87,621 | ₩90,875 | +2.91% | 238.7만 |
|---|
| 2026.05.29 | ₩91,008 | ₩91,515 | ₩88,554 | ₩88,741 | -2.49% | 191.8만 |
|---|
| 2026.05.28 | ₩91,302 | ₩92,462 | ₩90,808 | ₩90,928 | -0.41% | 119.9만 |
|---|
| 2026.05.27 | ₩92,035 | ₩93,369 | ₩90,688 | ₩91,555 | -0.52% | 204.3만 |
|---|
| 2026.05.26 | ₩91,969 | ₩92,755 | ₩91,262 | ₩91,648 | -0.35% | 203.2만 |
|---|
| 2026.05.22 | ₩91,382 | ₩91,822 | ₩90,461 | ₩91,115 | -0.29% | 119.8만 |
|---|
| 2026.05.21 | ₩90,688 | ₩91,742 | ₩90,021 | ₩91,382 | +0.76% | 175.2만 |
|---|
| 2026.05.20 | ₩91,995 | ₩93,009 | ₩90,461 | ₩91,995 | 0.00% | 142.6만 |
|---|
| 2026.05.19 | ₩90,248 | ₩92,262 | ₩88,901 | ₩91,662 | +1.57% | 200.4만 |
|---|
| 2026.05.18 | ₩90,728 | ₩92,449 | ₩89,221 | ₩89,941 | -0.87% | 178.1만 |
|---|
| 2026.05.15 | ₩92,302 | ₩92,902 | ₩88,434 | ₩89,515 | -3.02% | 214.5만 |
|---|
| 2026.05.14 | ₩93,396 | ₩94,956 | ₩91,368 | ₩92,302 | -1.17% | 200.8만 |
|---|
| 2026.05.13 | ₩95,529 | ₩96,009 | ₩89,808 | ₩93,396 | -2.23% | 264.4만 |
|---|
| 2026.05.12 | ₩93,502 | ₩98,543 | ₩90,088 | ₩94,596 | +1.17% | 485.6만 |
|---|
| 2026.05.11 | ₩85,287 | ₩89,114 | ₩84,687 | ₩88,568 | +3.85% | 292.3만 |
|---|
| 2026.05.08 | ₩87,274 | ₩87,727 | ₩85,354 | ₩85,514 | -2.02% | 170.7만 |
|---|
| 2026.05.07 | ₩87,914 | ₩88,834 | ₩85,954 | ₩86,941 | -1.11% | 151.7만 |
|---|
| 2026.05.06 | ₩89,088 | ₩89,741 | ₩87,541 | ₩88,488 | -0.67% | 102.9만 |
|---|
| 2026.05.05 | ₩87,154 | ₩89,821 | ₩86,100 | ₩87,848 | +0.80% | 147.9만 |
|---|
| 2026.05.04 | ₩84,687 | ₩86,260 | ₩84,167 | ₩86,114 | +1.69% | 91.8만 |
|---|
| 2026.05.01 | ₩84,660 | ₩85,767 | ₩83,193 | ₩85,300 | +0.76% | 97.8만 |
|---|
| 2026.04.30 | ₩84,300 | ₩85,807 | ₩84,167 | ₩84,900 | +0.71% | 116만 |
|---|
| 2026.04.29 | ₩84,393 | ₩85,660 | ₩83,887 | ₩84,100 | -0.35% | 123.1만 |
|---|
| 2026.04.28 | ₩87,047 | ₩87,061 | ₩83,486 | ₩85,167 | -2.16% | 131.1만 |
|---|
| 2026.04.27 | ₩87,221 | ₩88,901 | ₩85,554 | ₩86,007 | -1.39% | 132.2만 |
|---|
| 2026.04.24 | ₩88,434 | ₩88,648 | ₩86,421 | ₩87,167 | -1.43% | 140만 |
|---|
| 2026.04.23 | ₩91,222 | ₩93,782 | ₩88,621 | ₩88,808 | -2.65% | 237.7만 |
|---|
| 2026.04.22 | ₩91,768 | ₩92,142 | ₩90,608 | ₩91,222 | -0.60% | 88만 |
|---|
| 2026.04.21 | ₩92,782 | ₩93,382 | ₩91,008 | ₩91,235 | -1.67% | 154.3만 |
|---|
| 2026.04.20 | ₩92,475 | ₩93,769 | ₩92,035 | ₩92,782 | +0.33% | 120.3만 |
|---|
| 2026.04.17 | ₩89,928 | ₩92,609 | ₩89,555 | ₩92,409 | +2.76% | 167.4만 |
|---|
| 2026.04.16 | ₩90,742 | ₩91,808 | ₩88,501 | ₩88,874 | -2.06% | 158.9만 |
|---|
| 2026.04.15 | ₩89,795 | ₩91,142 | ₩89,515 | ₩90,755 | +1.07% | 116.4만 |
|---|
| 2026.04.14 | ₩89,114 | ₩91,128 | ₩88,741 | ₩89,768 | +0.73% | 146만 |
|---|
| 2026.04.13 | ₩90,088 | ₩90,755 | ₩88,288 | ₩89,328 | -0.84% | 104.3만 |
|---|
| 2026.04.10 | ₩89,808 | ₩91,008 | ₩88,874 | ₩90,448 | +0.71% | 100만 |
|---|
| 2026.04.09 | ₩87,101 | ₩90,048 | ₩86,981 | ₩89,461 | +2.71% | 125.9만 |
|---|
| 2026.04.08 | ₩86,180 | ₩87,581 | ₩85,420 | ₩87,261 | +1.25% | 167.1만 |
|---|
| 2026.04.07 | ₩84,007 | ₩85,620 | ₩83,046 | ₩84,820 | +0.97% | 117.2만 |
|---|
| 2026.04.06 | ₩86,100 | ₩86,274 | ₩83,607 | ₩84,127 | -2.29% | 154.2만 |
|---|
| 2026.04.02 | ₩85,647 | ₩87,554 | ₩84,833 | ₩86,007 | +0.42% | 152.3만 |
|---|
| 2026.04.01 | ₩86,874 | ₩88,021 | ₩85,967 | ₩87,221 | +0.40% | 176.2만 |
|---|
| 2026.03.31 | ₩83,687 | ₩86,541 | ₩83,633 | ₩86,194 | +3.00% | 181.8만 |
|---|
| 2026.03.30 | ₩82,593 | ₩82,966 | ₩82,019 | ₩82,860 | +0.32% | 111만 |
|---|
| 2026.03.27 | ₩84,220 | ₩84,220 | ₩81,793 | ₩82,193 | -2.41% | 128.3만 |
|---|
| 2026.03.26 | ₩84,087 | ₩85,354 | ₩83,593 | ₩84,407 | +0.38% | 73만 |
|---|
| 2026.03.25 | ₩83,727 | ₩84,847 | ₩83,607 | ₩84,340 | +0.73% | 88.2만 |
|---|
| 2026.03.24 | ₩83,206 | ₩83,820 | ₩82,006 | ₩82,740 | -0.56% | 124.5만 |
|---|
| 2026.03.23 | ₩86,087 | ₩86,834 | ₩83,527 | ₩83,833 | -2.62% | 191.1만 |
|---|
| 2026.03.20 | ₩84,353 | ₩85,060 | ₩83,366 | ₩84,593 | +0.28% | 357만 |
|---|
| 2026.03.19 | ₩84,260 | ₩85,847 | ₩83,527 | ₩84,380 | +0.14% | 142.3만 |
|---|
| 2026.03.18 | ₩86,114 | ₩86,340 | ₩84,420 | ₩84,887 | -1.42% | 171.3만 |
|---|
| 2026.03.17 | ₩86,274 | ₩87,514 | ₩85,980 | ₩86,861 | +0.68% | 101만 |
|---|
| 2026.03.16 | ₩85,807 | ₩87,714 | ₩85,514 | ₩85,740 | -0.08% | 134.2만 |
|---|
| 2026.03.13 | ₩85,767 | ₩86,127 | ₩84,313 | ₩84,900 | -1.01% | 113.4만 |
|---|
| 2026.03.12 | ₩87,194 | ₩88,448 | ₩84,633 | ₩84,767 | -2.78% | 215.3만 |
|---|
| 2026.03.11 | ₩89,768 | ₩90,195 | ₩88,368 | ₩88,661 | -1.23% | 154.5만 |
|---|
| 2026.03.10 | ₩90,982 | ₩91,222 | ₩89,541 | ₩90,435 | -0.60% | 135.4만 |
|---|
| 2026.03.09 | ₩89,288 | ₩91,155 | ₩88,088 | ₩90,875 | +1.78% | 161.1만 |
|---|
| 2026.03.06 | ₩89,088 | ₩90,688 | ₩88,368 | ₩89,848 | +0.85% | 126.3만 |
|---|
| 2026.03.05 | ₩92,182 | ₩92,702 | ₩88,648 | ₩89,835 | -2.55% | 187.9만 |
|---|
| 2026.03.04 | ₩92,929 | ₩95,396 | ₩92,529 | ₩93,382 | +0.49% | 168.5만 |
|---|
| 2026.03.03 | ₩91,315 | ₩92,835 | ₩90,848 | ₩92,555 | +1.36% | 178.7만 |
|---|
| 2026.03.02 | ₩92,089 | ₩94,262 | ₩90,715 | ₩93,155 | +1.16% | 206.3만 |
|---|
| 2026.02.27 | ₩91,848 | ₩93,289 | ₩90,995 | ₩92,729 | +0.96% | 128.4만 |
|---|
| 2026.02.26 | ₩93,742 | ₩93,742 | ₩91,195 | ₩92,315 | -1.52% | 210.3만 |
|---|
| 2026.02.25 | ₩93,689 | ₩94,342 | ₩92,195 | ₩93,822 | +0.14% | 118.2만 |
|---|
| 2026.02.24 | ₩93,996 | ₩95,209 | ₩93,556 | ₩93,836 | -0.17% | 133.6만 |
|---|
| 2026.02.23 | ₩94,236 | ₩95,129 | ₩93,089 | ₩94,209 | -0.03% | 148.1만 |
|---|
| 2026.02.20 | ₩95,636 | ₩96,983 | ₩94,102 | ₩94,662 | -1.02% | 223.3만 |
|---|
| 2026.02.19 | ₩98,610 | ₩98,610 | ₩94,742 | ₩96,076 | -2.57% | 296.8만 |
|---|
| 2026.02.18 | ₩103,545 | ₩104,572 | ₩95,356 | ₩97,663 | -5.68% | 635.2만 |
|---|
| 2026.02.17 | ₩106,359 | ₩108,706 | ₩105,585 | ₩107,332 | +0.92% | 210.7만 |
|---|
| 2026.02.13 | ₩103,798 | ₩108,279 | ₩103,425 | ₩105,945 | +2.07% | 173.6만 |
|---|
| 2026.02.12 | ₩105,772 | ₩106,065 | ₩101,491 | ₩102,584 | -3.01% | 222.1만 |
|---|
| 2026.02.11 | ₩107,372 | ₩107,452 | ₩105,198 | ₩106,039 | -1.24% | 142.4만 |
|---|
| 2026.02.10 | ₩107,839 | ₩108,879 | ₩106,865 | ₩106,985 | -0.79% | 144.3만 |
|---|
| 2026.02.09 | ₩109,359 | ₩109,653 | ₩107,239 | ₩107,332 | -1.85% | 164.8만 |
|---|
| 2026.02.06 | ₩105,372 | ₩108,506 | ₩105,038 | ₩108,332 | +2.81% | 224.6만 |
|---|
| 2026.02.05 | ₩103,345 | ₩105,878 | ₩103,345 | ₩104,585 | +1.20% | 248.2만 |
|---|
| 2026.02.04 | ₩103,011 | ₩104,385 | ₩101,504 | ₩103,931 | +0.89% | 260.3만 |
|---|
| 2026.02.03 | ₩99,784 | ₩102,958 | ₩99,064 | ₩101,998 | +2.22% | 377.1만 |
|---|
| 2026.02.02 | ₩96,023 | ₩99,317 | ₩94,996 | ₩99,290 | +3.40% | 207.7만 |
|---|
| 2026.01.30 | ₩97,810 | ₩99,330 | ₩95,089 | ₩95,636 | -2.22% | 204.4만 |
|---|
| 2026.01.29 | ₩97,290 | ₩97,837 | ₩94,409 | ₩97,810 | +0.53% | 219.5만 |
|---|
| 2026.01.28 | ₩94,622 | ₩97,637 | ₩93,489 | ₩97,130 | +2.65% | 254.2만 |
|---|
| 2026.01.27 | ₩92,662 | ₩95,343 | ₩92,662 | ₩93,649 | +1.07% | 100.6만 |
|---|
| 2026.01.26 | ₩92,035 | ₩95,209 | ₩91,822 | ₩93,182 | +1.25% | 136.8만 |
|---|
| 2026.01.23 | ₩94,609 | ₩95,889 | ₩92,155 | ₩92,315 | -2.42% | 178.2만 |
|---|
| 2026.01.22 | ₩95,943 | ₩96,356 | ₩94,676 | ₩95,076 | -0.90% | 84.3만 |
|---|
| 2026.01.21 | ₩93,769 | ₩96,463 | ₩92,995 | ₩95,636 | +1.99% | 108.7만 |
|---|
| 2026.01.20 | ₩93,489 | ₩94,289 | ₩92,729 | ₩93,929 | +0.47% | 91.6만 |
|---|
| 2026.01.16 | ₩95,529 | ₩95,809 | ₩94,396 | ₩94,969 | -0.59% | 127.2만 |
|---|
| 2026.01.15 | ₩97,103 | ₩98,370 | ₩94,356 | ₩95,783 | -1.36% | 217.3만 |
|---|
| 2026.01.14 | ₩95,516 | ₩98,797 | ₩95,183 | ₩97,303 | +1.87% | 134.3만 |
|---|
| 2026.01.13 | ₩96,556 | ₩96,623 | ₩94,929 | ₩95,583 | -1.01% | 97.3만 |
|---|
| 2026.01.12 | ₩96,383 | ₩96,890 | ₩95,076 | ₩96,583 | +0.21% | 140만 |
|---|
| 2026.01.09 | ₩95,996 | ₩97,903 | ₩95,996 | ₩96,650 | +0.68% | 192만 |
|---|
| 2026.01.08 | ₩100,264 | ₩100,704 | ₩96,103 | ₩96,196 | -4.06% | 286.8만 |
|---|
| 2026.01.07 | ₩98,117 | ₩100,811 | ₩97,183 | ₩100,170 | +2.09% | 268.5만 |
|---|
| 2026.01.06 | ₩94,956 | ₩98,210 | ₩94,609 | ₩97,530 | +2.71% | 381만 |
|---|
| 2026.01.05 | ₩94,236 | ₩95,556 | ₩92,262 | ₩94,956 | +0.76% | 289.9만 |
|---|
| 2026.01.02 | ₩90,301 | ₩93,822 | ₩89,568 | ₩93,769 | +3.84% | 244.1만 |
|---|
| 2025.12.31 | ₩90,288 | ₩90,608 | ₩89,381 | ₩89,755 | -0.59% | 97.7만 |
|---|
| 2025.12.30 | ₩91,902 | ₩91,902 | ₩89,568 | ₩90,288 | -1.76% | 86.1만 |
|---|
| 2025.12.29 | ₩91,515 | ₩92,662 | ₩91,008 | ₩91,955 | +0.48% | 101.6만 |
|---|
| 2025.12.26 | ₩91,102 | ₩91,955 | ₩90,622 | ₩91,848 | +0.82% | 61.5만 |
|---|
| 2025.12.24 | ₩91,648 | ₩92,035 | ₩91,115 | ₩91,235 | -0.45% | 42.8만 |
|---|
| 2025.12.23 | ₩91,275 | ₩92,222 | ₩90,622 | ₩91,168 | -0.12% | 100.6만 |
|---|
| 2025.12.22 | ₩89,074 | ₩92,395 | ₩88,501 | ₩90,902 | +2.05% | 178.5만 |
|---|
| 2025.12.19 | ₩87,061 | ₩90,061 | ₩86,834 | ₩89,821 | +3.17% | 325.7만 |
|---|
| 2025.12.18 | ₩87,994 | ₩88,021 | ₩86,514 | ₩86,834 | -1.32% | 145만 |
|---|
| 2025.12.17 | ₩86,434 | ₩88,821 | ₩86,394 | ₩87,714 | +1.48% | 178.5만 |
|---|
| 2025.12.16 | ₩84,340 | ₩86,554 | ₩83,993 | ₩85,980 | +1.94% | 230.4만 |
|---|
| 2025.12.15 | ₩82,873 | ₩84,713 | ₩82,273 | ₩84,620 | +2.11% | 210.3만 |
|---|
| 2025.12.12 | ₩82,593 | ₩83,540 | ₩81,726 | ₩82,966 | +0.45% | 562.9만 |
|---|
| 2025.12.11 | ₩83,753 | ₩84,367 | ₩81,659 | ₩82,553 | -1.43% | 589.1만 |
|---|
| 2025.12.10 | ₩82,820 | ₩83,887 | ₩82,193 | ₩83,553 | +0.89% | 160만 |
|---|
| 2025.12.09 | ₩83,313 | ₩84,553 | ₩82,300 | ₩82,513 | -0.96% | 154.5만 |
|---|
| 2025.12.08 | ₩85,087 | ₩86,661 | ₩83,313 | ₩83,860 | -1.44% | 190.3만 |
|---|
| 2025.12.05 | ₩83,767 | ₩85,327 | ₩83,473 | ₩84,460 | +0.83% | 155.1만 |
|---|
| 2025.12.04 | ₩83,847 | ₩88,021 | ₩82,286 | ₩83,953 | +0.13% | 421.3만 |
|---|
| 2025.12.03 | ₩89,061 | ₩89,488 | ₩86,020 | ₩86,234 | -3.17% | 286.3만 |
|---|
| 2025.12.02 | ₩90,688 | ₩91,488 | ₩88,528 | ₩88,741 | -2.15% | 186.6만 |
|---|
| 2025.12.01 | ₩95,983 | ₩96,023 | ₩90,702 | ₩90,822 | -5.38% | 226.9만 |
|---|
| 2025.11.28 | ₩96,743 | ₩97,063 | ₩94,009 | ₩95,223 | -1.57% | 109.1만 |
|---|
| 2025.11.26 | ₩97,116 | ₩99,024 | ₩96,250 | ₩96,903 | -0.22% | 129.9만 |
|---|
| 2025.11.25 | ₩98,890 | ₩98,984 | ₩96,383 | ₩97,116 | -1.79% | 242.2만 |
|---|
| 2025.11.24 | ₩93,929 | ₩98,703 | ₩93,222 | ₩98,690 | +5.07% | 572.7만 |
|---|
| 2025.11.21 | ₩91,982 | ₩94,369 | ₩90,808 | ₩93,809 | +1.99% | 219.4만 |
|---|
| 2025.11.20 | ₩94,129 | ₩94,436 | ₩91,662 | ₩91,982 | -2.28% | 104.1만 |
|---|
| 2025.11.19 | ₩94,062 | ₩94,062 | ₩91,969 | ₩93,689 | -0.40% | 173.8만 |
|---|
| 2025.11.18 | ₩93,462 | ₩94,796 | ₩92,942 | ₩93,489 | +0.03% | 134.9만 |
|---|
| 2025.11.17 | ₩94,036 | ₩96,970 | ₩93,689 | ₩94,102 | +0.07% | 201.7만 |
|---|
| 2025.11.14 | ₩94,089 | ₩95,423 | ₩92,982 | ₩93,396 | -0.74% | 170.5만 |
|---|
| 2025.11.13 | ₩93,769 | ₩96,903 | ₩93,649 | ₩94,943 | +1.25% | 350.7만 |
|---|
| 2025.11.12 | ₩93,889 | ₩95,756 | ₩92,742 | ₩94,196 | +0.33% | 194.5만 |
|---|
| 2025.11.11 | ₩90,635 | ₩93,662 | ₩89,888 | ₩93,529 | +3.19% | 186.2만 |
|---|
| 2025.11.10 | ₩91,328 | ₩92,542 | ₩90,662 | ₩90,702 | -0.69% | 247.8만 |
|---|
| 2025.11.07 | ₩92,049 | ₩93,356 | ₩90,048 | ₩91,008 | -1.13% | 1166만 |
|---|
| 2025.11.06 | ₩91,088 | ₩94,022 | ₩89,888 | ₩91,208 | +0.13% | 232.9만 |
|---|
| 2025.11.05 | ₩91,102 | ₩94,009 | ₩90,421 | ₩91,088 | -0.01% | 151.4만 |
|---|
| 2025.11.04 | ₩90,208 | ₩93,262 | ₩86,687 | ₩90,755 | +0.61% | 239.9만 |
|---|
| 2025.11.03 | ₩87,994 | ₩88,528 | ₩86,314 | ₩88,288 | +0.33% | 275.3만 |
|---|
| 2025.10.31 | ₩85,487 | ₩87,341 | ₩85,140 | ₩86,941 | +1.70% | 141.5만 |
|---|
| 2025.10.30 | ₩87,367 | ₩88,341 | ₩85,287 | ₩86,194 | -1.34% | 179.5만 |
|---|
| 2025.10.29 | ₩87,674 | ₩89,315 | ₩86,621 | ₩87,034 | -0.73% | 150.3만 |
|---|
| 2025.10.28 | ₩87,554 | ₩88,354 | ₩86,087 | ₩87,221 | -0.38% | 95.9만 |
|---|
| 2025.10.27 | ₩89,088 | ₩89,341 | ₩87,434 | ₩87,821 | -1.42% | 134.4만 |
|---|
| 2025.10.24 | ₩89,341 | ₩89,728 | ₩88,168 | ₩88,221 | -1.25% | 99.4만 |
|---|
| 2025.10.23 | ₩88,008 | ₩89,328 | ₩87,527 | ₩89,208 | +1.36% | 143.1만 |
|---|
| 2025.10.22 | ₩89,395 | ₩89,835 | ₩87,701 | ₩87,714 | -1.88% | 135.3만 |
|---|
| 2025.10.21 | ₩88,728 | ₩89,395 | ₩87,968 | ₩89,195 | +0.53% | 173만 |
|---|
| 2025.10.20 | ₩89,448 | ₩89,715 | ₩86,874 | ₩88,648 | -0.89% | 141.8만 |
|---|
| 2025.10.17 | ₩89,315 | ₩90,075 | ₩88,261 | ₩89,395 | +0.09% | 224.2만 |
|---|
| 2025.10.16 | ₩88,461 | ₩89,768 | ₩87,554 | ₩89,195 | +0.83% | 168.4만 |
|---|
| 2025.10.15 | ₩89,915 | ₩90,181 | ₩87,541 | ₩88,501 | -1.57% | 212.7만 |
|---|
| 2025.10.14 | ₩86,421 | ₩90,688 | ₩86,421 | ₩88,888 | +2.85% | 259.7만 |
|---|
| 2025.10.13 | ₩85,700 | ₩87,687 | ₩85,487 | ₩87,127 | +1.67% | 165.3만 |
|---|
| 2025.10.10 | ₩87,407 | ₩87,487 | ₩85,060 | ₩85,487 | -2.20% | 153.5만 |
|---|
| 2025.10.09 | ₩86,954 | ₩87,514 | ₩85,607 | ₩86,834 | -0.14% | 166만 |
|---|
| 2025.10.08 | ₩88,061 | ₩88,661 | ₩86,180 | ₩86,954 | -1.26% | 193.3만 |
|---|
| 2025.10.07 | ₩88,821 | ₩89,248 | ₩86,754 | ₩88,048 | -0.87% | 266.2만 |
|---|
| 2025.10.06 | ₩91,462 | ₩91,795 | ₩88,874 | ₩89,315 | -2.35% | 258.6만 |
|---|
| 2025.10.03 | ₩95,689 | ₩95,809 | ₩90,742 | ₩91,995 | -3.86% | 265.7만 |
|---|
| 2025.10.02 | ₩99,997 | ₩100,691 | ₩92,955 | ₩95,609 | -4.39% | 286만 |
|---|
| 2025.10.01 | ₩100,290 | ₩101,757 | ₩99,090 | ₩99,944 | -0.35% | 435.5만 |
|---|
| 2025.09.30 | ₩98,637 | ₩99,930 | ₩97,436 | ₩97,810 | -0.84% | 182.8만 |
|---|
| 2025.09.29 | ₩98,357 | ₩98,743 | ₩97,623 | ₩97,743 | -0.62% | 187.7만 |
|---|
| 2025.09.26 | ₩99,650 | ₩100,357 | ₩97,610 | ₩98,357 | -1.30% | 222.2만 |
|---|
| 2025.09.25 | ₩100,651 | ₩100,811 | ₩98,170 | ₩98,650 | -1.99% | 236.6만 |
|---|
| 2025.09.24 | ₩103,931 | ₩104,465 | ₩100,544 | ₩100,877 | -2.94% | 222.9만 |
|---|
| 2025.09.23 | ₩105,078 | ₩106,025 | ₩103,305 | ₩103,451 | -1.55% | 182.3만 |
|---|
| 2025.09.22 | ₩104,185 | ₩105,772 | ₩102,758 | ₩104,398 | +0.20% | 162.1만 |
|---|
| 2025.09.19 | ₩102,278 | ₩103,958 | ₩101,584 | ₩103,771 | +1.46% | 625.2만 |
|---|
| 2025.09.18 | ₩101,051 | ₩102,664 | ₩100,437 | ₩102,264 | +1.20% | 165.7만 |
|---|
| 2025.09.17 | ₩100,957 | ₩102,171 | ₩100,277 | ₩101,104 | +0.15% | 147만 |
|---|
| 2025.09.16 | ₩101,904 | ₩101,904 | ₩100,464 | ₩101,157 | -0.73% | 114.8만 |
|---|
| 2025.09.15 | ₩102,931 | ₩102,931 | ₩100,357 | ₩101,798 | -1.10% | 127.8만 |
|---|
| 2025.09.12 | ₩102,744 | ₩103,491 | ₩102,038 | ₩102,558 | -0.18% | 112.1만 |
|---|
| 2025.09.11 | ₩101,357 | ₩103,465 | ₩100,931 | ₩103,398 | +2.01% | 221.8만 |
|---|
| 2025.09.10 | ₩101,757 | ₩101,811 | ₩99,384 | ₩101,091 | -0.66% | 110.2만 |
|---|
| 2025.09.09 | ₩101,357 | ₩101,491 | ₩99,824 | ₩101,451 | +0.09% | 145만 |
|---|
| 2025.09.08 | ₩99,490 | ₩101,731 | ₩98,984 | ₩101,157 | +1.68% | 182.8만 |
|---|
| 2025.09.05 | ₩98,250 | ₩99,970 | ₩96,543 | ₩99,930 | +1.71% | 189만 |
|---|
| 2025.09.04 | ₩99,784 | ₩100,637 | ₩97,370 | ₩97,890 | -1.90% | 276만 |
|---|
| 2025.09.03 | ₩97,903 | ₩99,944 | ₩97,890 | ₩99,784 | +1.92% | 218.2만 |
|---|
| 2025.09.02 | ₩95,729 | ₩99,277 | ₩95,356 | ₩97,810 | +2.17% | 268.5만 |
|---|
| 2025.08.29 | ₩97,356 | ₩97,703 | ₩96,650 | ₩97,556 | +0.21% | 116.4만 |
|---|
| 2025.08.28 | ₩97,156 | ₩97,196 | ₩96,116 | ₩97,103 | -0.05% | 148.2만 |
|---|
| 2025.08.27 | ₩97,263 | ₩98,783 | ₩97,263 | ₩97,597 | +0.34% | 320.9만 |
|---|