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 | ₩146,399 | ₩150,336 | ₩146,399 | ₩147,360 | +0.66% | 184.5만 |
| 2026.10.08 | ₩146,012 | ₩147,654 | ₩143,343 | ₩146,586 | +0.39% | 249만 |
| 2026.10.06 | — | — | — | ₩146,426 | — | — |
| 2026.10.02 | ₩142,742 | ₩146,786 | ₩142,329 | ₩146,613 | +2.71% | 260만 |
| 2026.10.01 | ₩146,706 | ₩147,467 | ₩142,582 | ₩142,716 | -2.72% | 232.9만 |
| 2026.09.30 | ₩148,855 | ₩150,069 | ₩147,266 | ₩147,333 | -1.02% | 352.1만 |
| 2026.09.29 | ₩150,656 | ₩152,832 | ₩148,174 | ₩148,881 | -1.18% | 287.3만 |
| 2026.09.28 | ₩151,257 | ₩152,057 | ₩149,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,656 |
| -0.40% |
| 223.7만 |
| 2026.09.25 | ₩153,953 | ₩154,313 | ₩151,377 | ₩152,004 | -1.27% | 195.8만 |
|---|
| 2026.09.24 | ₩149,642 | ₩154,927 | ₩148,227 | ₩153,766 | +2.76% | 317.2만 |
|---|
| 2026.09.23 | ₩155,941 | ₩155,941 | ₩149,709 | ₩150,056 | -3.77% | 270.3만 |
|---|
| 2026.09.22 | — | — | — | ₩152,465 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩148,734 | — | — |
|---|
| 2026.09.18 | ₩146,426 | ₩150,349 | ₩145,972 | ₩150,069 | +2.49% | 1018.3만 |
|---|
| 2026.09.17 | ₩142,903 | ₩147,974 | ₩142,556 | ₩146,372 | +2.43% | 198.4만 |
|---|
| 2026.09.16 | — | — | — | ₩144,718 | — | — |
|---|
| 2026.09.15 | ₩144,317 | ₩144,317 | ₩141,648 | ₩141,795 | -1.75% | 105.6만 |
|---|
| 2026.09.14 | — | — | — | ₩144,050 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩143,063 | — | — |
|---|
| 2026.09.10 | ₩142,702 | ₩144,064 | ₩141,942 | ₩142,796 | +0.07% | 146.4만 |
|---|
| 2026.09.09 | ₩143,690 | ₩145,185 | ₩142,289 | ₩143,316 | -0.26% | 174.6만 |
|---|
| 2026.09.08 | — | — | — | ₩144,544 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩147,053 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩147,814 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩146,346 | — | — |
|---|
| 2026.09.01 | ₩143,396 | ₩144,838 | ₩142,622 | ₩143,757 | +0.25% | 105.9만 |
|---|
| 2026.08.31 | ₩139,419 | ₩140,947 | ₩138,085 | ₩142,115 | +1.93% | 14.9만 |
|---|
| 2026.08.28 | — | — | — | ₩140,594 | — | — |
|---|
| 2026.08.27 | ₩142,332 | ₩143,530 | ₩141,528 | ₩142,689 | +0.25% | 47.2만 |
|---|
| 2026.08.26 | ₩145,892 | ₩146,346 | ₩142,796 | ₩142,876 | -2.07% | 170.6만 |
|---|
| 2026.08.25 | ₩145,905 | ₩146,199 | ₩143,530 | ₩145,892 | -0.01% | 159.8만 |
|---|
| 2026.08.24 | ₩144,130 | ₩145,598 | ₩142,622 | ₩144,984 | +0.59% | 209.1만 |
|---|
| 2026.08.21 | ₩141,728 | ₩144,784 | ₩141,341 | ₩144,357 | +1.85% | 115만 |
|---|
| 2026.08.20 | ₩142,008 | ₩143,383 | ₩140,394 | ₩141,621 | -0.27% | 157.8만 |
|---|
| 2026.08.19 | ₩141,982 | ₩144,077 | ₩140,794 | ₩143,623 | +1.16% | 253.9만 |
|---|
| 2026.08.18 | ₩137,391 | ₩140,274 | ₩136,644 | ₩139,980 | +1.88% | 195.5만 |
|---|
| 2026.08.17 | ₩131,933 | ₩138,912 | ₩131,559 | ₩137,458 | +4.19% | 220만 |
|---|
| 2026.08.14 | ₩133,921 | ₩134,562 | ₩130,958 | ₩131,666 | -1.68% | 165.9만 |
|---|
| 2026.08.13 | ₩136,056 | ₩136,657 | ₩132,667 | ₩134,348 | -1.26% | 198.3만 |
|---|
| 2026.08.12 | ₩136,123 | ₩136,897 | ₩134,081 | ₩135,843 | -0.21% | 365.1만 |
|---|
| 2026.08.11 | ₩138,285 | ₩139,833 | ₩135,870 | ₩136,950 | -0.97% | 284.6만 |
|---|
| 2026.08.10 | ₩137,017 | ₩139,820 | ₩134,935 | ₩136,950 | -0.05% | 493.5만 |
|---|
| 2026.08.07 | ₩120,109 | ₩137,858 | ₩120,109 | ₩137,618 | +14.58% | 769.2만 |
|---|
| 2026.08.06 | ₩112,302 | ₩114,770 | ₩110,233 | ₩114,450 | +1.91% | 270.4만 |
|---|
| 2026.08.05 | ₩111,955 | ₩112,635 | ₩110,740 | ₩111,554 | -0.36% | 126.3만 |
|---|
| 2026.08.04 | ₩110,473 | ₩111,955 | ₩109,099 | ₩111,074 | +0.54% | 157.5만 |
|---|
| 2026.08.03 | ₩109,993 | ₩111,594 | ₩109,579 | ₩109,793 | -0.18% | 136.8만 |
|---|
| 2026.07.31 | ₩111,020 | ₩111,127 | ₩108,765 | ₩110,153 | -0.78% | 156.5만 |
|---|
| 2026.07.30 | ₩109,085 | ₩111,487 | ₩108,378 | ₩111,167 | +1.91% | 213.6만 |
|---|
| 2026.07.29 | ₩110,874 | ₩112,048 | ₩110,233 | ₩111,140 | +0.24% | 163.4만 |
|---|
| 2026.07.28 | ₩110,366 | ₩112,689 | ₩109,913 | ₩111,367 | +0.91% | 262.4만 |
|---|
| 2026.07.27 | ₩109,979 | ₩111,434 | ₩108,712 | ₩108,738 | -1.13% | 143.6만 |
|---|
| 2026.07.24 | ₩108,565 | ₩110,753 | ₩108,004 | ₩109,339 | +0.71% | 166.1만 |
|---|
| 2026.07.23 | ₩103,333 | ₩108,351 | ₩102,519 | ₩107,884 | +4.40% | 175.1만 |
|---|
| 2026.07.22 | ₩105,736 | ₩105,842 | ₩103,293 | ₩103,854 | -1.78% | 140만 |
|---|
| 2026.07.21 | ₩102,706 | ₩104,948 | ₩102,706 | ₩104,895 | +2.13% | 127.3만 |
|---|
| 2026.07.20 | ₩104,788 | ₩105,482 | ₩102,773 | ₩102,880 | -1.82% | 155.3만 |
|---|
| 2026.07.17 | ₩103,320 | ₩106,176 | ₩102,986 | ₩103,841 | +0.50% | 148.3만 |
|---|
| 2026.07.16 | ₩101,292 | ₩103,934 | ₩100,798 | ₩103,480 | +2.16% | 194.2만 |
|---|
| 2026.07.15 | ₩99,583 | ₩101,599 | ₩98,609 | ₩101,185 | +1.61% | 134만 |
|---|
| 2026.07.14 | ₩100,411 | ₩101,171 | ₩98,756 | ₩100,157 | -0.25% | 178.4만 |
|---|
| 2026.07.13 | ₩101,345 | ₩102,746 | ₩99,450 | ₩101,572 | +0.22% | 182.3만 |
|---|
| 2026.07.10 | ₩105,188 | ₩105,682 | ₩100,531 | ₩101,692 | -3.32% | 147.4만 |
|---|
| 2026.07.09 | ₩107,350 | ₩109,352 | ₩104,535 | ₩104,922 | -2.26% | 178.3만 |
|---|
| 2026.07.08 | ₩106,710 | ₩107,898 | ₩104,988 | ₩107,257 | +0.51% | 248.7만 |
|---|
| 2026.07.07 | ₩108,765 | ₩109,779 | ₩107,577 | ₩108,858 | +0.09% | 203.7만 |
|---|
| 2026.07.06 | ₩105,656 | ₩108,111 | ₩104,388 | ₩107,804 | +2.03% | 250.5만 |
|---|
| 2026.07.02 | ₩103,894 | ₩106,109 | ₩103,480 | ₩106,029 | +2.06% | 156.6만 |
|---|
| 2026.07.01 | ₩104,721 | ₩104,761 | ₩101,038 | ₩102,773 | -1.86% | 178.2만 |
|---|
| 2026.06.30 | ₩103,373 | ₩105,362 | ₩103,013 | ₩104,454 | +1.05% | 194.5만 |
|---|
| 2026.06.29 | ₩100,091 | ₩103,080 | ₩99,383 | ₩103,000 | +2.91% | 223.7만 |
|---|
| 2026.06.26 | ₩97,368 | ₩101,852 | ₩97,034 | ₩100,037 | +2.74% | 287.2만 |
|---|
| 2026.06.25 | ₩95,259 | ₩98,129 | ₩95,259 | ₩96,941 | +1.77% | 145.7만 |
|---|
| 2026.06.24 | ₩93,578 | ₩95,913 | ₩93,057 | ₩94,953 | +1.47% | 194.6만 |
|---|
| 2026.06.23 | ₩92,590 | ₩93,698 | ₩91,990 | ₩92,911 | +0.35% | 271.6만 |
|---|
| 2026.06.22 | ₩92,537 | ₩93,164 | ₩91,109 | ₩92,070 | -0.50% | 105.4만 |
|---|
| 2026.06.18 | ₩92,417 | ₩92,417 | ₩89,441 | ₩91,483 | -1.01% | 365.4만 |
|---|
| 2026.06.17 | ₩92,937 | ₩93,938 | ₩90,989 | ₩91,509 | -1.54% | 156.7만 |
|---|
| 2026.06.16 | ₩95,566 | ₩96,421 | ₩90,669 | ₩92,937 | -2.75% | 195만 |
|---|
| 2026.06.15 | ₩93,351 | ₩96,060 | ₩92,484 | ₩95,126 | +1.90% | 181.6만 |
|---|
| 2026.06.12 | ₩94,766 | ₩95,833 | ₩92,510 | ₩92,751 | -2.13% | 104.2만 |
|---|
| 2026.06.11 | ₩94,299 | ₩94,912 | ₩93,765 | ₩94,392 | +0.10% | 134.4만 |
|---|
| 2026.06.10 | ₩95,660 | ₩96,340 | ₩93,751 | ₩94,085 | -1.65% | 194.8만 |
|---|
| 2026.06.09 | ₩96,074 | ₩96,474 | ₩93,738 | ₩95,393 | -0.71% | 131.8만 |
|---|
| 2026.06.08 | ₩95,540 | ₩95,980 | ₩94,245 | ₩94,392 | -1.20% | 149.8만 |
|---|
| 2026.06.05 | ₩95,727 | ₩96,421 | ₩94,365 | ₩95,460 | -0.28% | 114.5만 |
|---|
| 2026.06.04 | ₩94,232 | ₩96,207 | ₩93,645 | ₩95,553 | +1.40% | 225.4만 |
|---|
| 2026.06.03 | ₩88,080 | ₩93,591 | ₩88,080 | ₩93,178 | +5.79% | 214.5만 |
|---|
| 2026.06.02 | ₩89,921 | ₩90,001 | ₩87,546 | ₩88,453 | -1.63% | 174.1만 |
|---|
| 2026.06.01 | ₩88,360 | ₩92,017 | ₩87,679 | ₩90,936 | +2.91% | 238.7만 |
|---|
| 2026.05.29 | ₩91,069 | ₩91,576 | ₩88,613 | ₩88,800 | -2.49% | 191.8만 |
|---|
| 2026.05.28 | ₩91,363 | ₩92,524 | ₩90,869 | ₩90,989 | -0.41% | 119.9만 |
|---|
| 2026.05.27 | ₩92,097 | ₩93,431 | ₩90,749 | ₩91,616 | -0.52% | 204.3만 |
|---|
| 2026.05.26 | ₩92,030 | ₩92,817 | ₩91,323 | ₩91,710 | -0.35% | 203.2만 |
|---|
| 2026.05.22 | ₩91,443 | ₩91,883 | ₩90,522 | ₩91,176 | -0.29% | 119.8만 |
|---|
| 2026.05.21 | ₩90,749 | ₩91,803 | ₩90,081 | ₩91,443 | +0.76% | 175.2만 |
|---|
| 2026.05.20 | ₩92,057 | ₩93,071 | ₩90,522 | ₩92,057 | 0.00% | 142.6만 |
|---|
| 2026.05.19 | ₩90,308 | ₩92,323 | ₩88,960 | ₩91,723 | +1.57% | 200.4만 |
|---|
| 2026.05.18 | ₩90,789 | ₩92,510 | ₩89,281 | ₩90,001 | -0.87% | 178.1만 |
|---|
| 2026.05.15 | ₩92,364 | ₩92,964 | ₩88,493 | ₩89,574 | -3.02% | 214.5만 |
|---|
| 2026.05.14 | ₩93,458 | ₩95,019 | ₩91,429 | ₩92,364 | -1.17% | 200.8만 |
|---|
| 2026.05.13 | ₩95,593 | ₩96,074 | ₩89,868 | ₩93,458 | -2.23% | 264.4만 |
|---|
| 2026.05.12 | ₩93,565 | ₩98,609 | ₩90,148 | ₩94,659 | +1.17% | 485.6만 |
|---|
| 2026.05.11 | ₩85,344 | ₩89,174 | ₩84,743 | ₩88,627 | +3.85% | 292.3만 |
|---|
| 2026.05.08 | ₩87,332 | ₩87,786 | ₩85,411 | ₩85,571 | -2.02% | 170.7만 |
|---|
| 2026.05.07 | ₩87,973 | ₩88,894 | ₩86,011 | ₩86,999 | -1.11% | 151.7만 |
|---|
| 2026.05.06 | ₩89,147 | ₩89,801 | ₩87,599 | ₩88,547 | -0.67% | 102.9만 |
|---|
| 2026.05.05 | ₩87,212 | ₩89,881 | ₩86,158 | ₩87,906 | +0.80% | 147.9만 |
|---|
| 2026.05.04 | ₩84,743 | ₩86,318 | ₩84,223 | ₩86,171 | +1.69% | 91.8만 |
|---|
| 2026.05.01 | ₩84,717 | ₩85,824 | ₩83,249 | ₩85,357 | +0.76% | 97.8만 |
|---|
| 2026.04.30 | ₩84,356 | ₩85,864 | ₩84,223 | ₩84,957 | +0.71% | 116만 |
|---|
| 2026.04.29 | ₩84,450 | ₩85,718 | ₩83,943 | ₩84,156 | -0.35% | 123.1만 |
|---|
| 2026.04.28 | ₩87,105 | ₩87,119 | ₩83,542 | ₩85,224 | -2.16% | 131.1만 |
|---|
| 2026.04.27 | ₩87,279 | ₩88,960 | ₩85,611 | ₩86,064 | -1.39% | 132.2만 |
|---|
| 2026.04.24 | ₩88,493 | ₩88,707 | ₩86,478 | ₩87,226 | -1.43% | 140만 |
|---|
| 2026.04.23 | ₩91,283 | ₩93,845 | ₩88,680 | ₩88,867 | -2.65% | 237.7만 |
|---|
| 2026.04.22 | ₩91,830 | ₩92,203 | ₩90,669 | ₩91,283 | -0.60% | 88만 |
|---|
| 2026.04.21 | ₩92,844 | ₩93,444 | ₩91,069 | ₩91,296 | -1.67% | 154.3만 |
|---|
| 2026.04.20 | ₩92,537 | ₩93,832 | ₩92,097 | ₩92,844 | +0.33% | 120.3만 |
|---|
| 2026.04.17 | ₩89,988 | ₩92,670 | ₩89,614 | ₩92,470 | +2.76% | 167.4만 |
|---|
| 2026.04.16 | ₩90,802 | ₩91,870 | ₩88,560 | ₩88,934 | -2.06% | 158.9만 |
|---|
| 2026.04.15 | ₩89,855 | ₩91,202 | ₩89,574 | ₩90,815 | +1.07% | 116.4만 |
|---|
| 2026.04.14 | ₩89,174 | ₩91,189 | ₩88,800 | ₩89,828 | +0.73% | 146만 |
|---|
| 2026.04.13 | ₩90,148 | ₩90,815 | ₩88,347 | ₩89,387 | -0.84% | 104.3만 |
|---|
| 2026.04.10 | ₩89,868 | ₩91,069 | ₩88,934 | ₩90,509 | +0.71% | 100만 |
|---|
| 2026.04.09 | ₩87,159 | ₩90,108 | ₩87,039 | ₩89,521 | +2.71% | 125.9만 |
|---|
| 2026.04.08 | ₩86,238 | ₩87,639 | ₩85,477 | ₩87,319 | +1.25% | 167.1만 |
|---|
| 2026.04.07 | ₩84,063 | ₩85,677 | ₩83,102 | ₩84,877 | +0.97% | 117.2만 |
|---|
| 2026.04.06 | ₩86,158 | ₩86,331 | ₩83,662 | ₩84,183 | -2.29% | 154.2만 |
|---|
| 2026.04.02 | ₩85,704 | ₩87,613 | ₩84,890 | ₩86,064 | +0.42% | 152.3만 |
|---|
| 2026.04.01 | ₩86,932 | ₩88,080 | ₩86,024 | ₩87,279 | +0.40% | 176.2만 |
|---|
| 2026.03.31 | ₩83,742 | ₩86,598 | ₩83,689 | ₩86,251 | +3.00% | 181.8만 |
|---|
| 2026.03.30 | ₩82,648 | ₩83,022 | ₩82,074 | ₩82,915 | +0.32% | 111만 |
|---|
| 2026.03.27 | ₩84,276 | ₩84,276 | ₩81,847 | ₩82,248 | -2.41% | 128.3만 |
|---|
| 2026.03.26 | ₩84,143 | ₩85,411 | ₩83,649 | ₩84,463 | +0.38% | 73만 |
|---|
| 2026.03.25 | ₩83,782 | ₩84,903 | ₩83,662 | ₩84,396 | +0.73% | 88.2만 |
|---|
| 2026.03.24 | ₩83,262 | ₩83,876 | ₩82,061 | ₩82,795 | -0.56% | 124.5만 |
|---|
| 2026.03.23 | ₩86,145 | ₩86,892 | ₩83,582 | ₩83,889 | -2.62% | 191.1만 |
|---|
| 2026.03.20 | ₩84,410 | ₩85,117 | ₩83,422 | ₩84,650 | +0.28% | 357만 |
|---|
| 2026.03.19 | ₩84,316 | ₩85,904 | ₩83,582 | ₩84,436 | +0.14% | 142.3만 |
|---|
| 2026.03.18 | ₩86,171 | ₩86,398 | ₩84,476 | ₩84,943 | -1.42% | 171.3만 |
|---|
| 2026.03.17 | ₩86,331 | ₩87,573 | ₩86,038 | ₩86,919 | +0.68% | 101만 |
|---|
| 2026.03.16 | ₩85,864 | ₩87,773 | ₩85,571 | ₩85,798 | -0.08% | 134.2만 |
|---|
| 2026.03.13 | ₩85,824 | ₩86,185 | ₩84,370 | ₩84,957 | -1.01% | 113.4만 |
|---|
| 2026.03.12 | ₩87,252 | ₩88,507 | ₩84,690 | ₩84,823 | -2.78% | 215.3만 |
|---|
| 2026.03.11 | ₩89,828 | ₩90,255 | ₩88,427 | ₩88,720 | -1.23% | 154.5만 |
|---|
| 2026.03.10 | ₩91,042 | ₩91,283 | ₩89,601 | ₩90,495 | -0.60% | 135.4만 |
|---|
| 2026.03.09 | ₩89,347 | ₩91,216 | ₩88,146 | ₩90,936 | +1.78% | 161.1만 |
|---|
| 2026.03.06 | ₩89,147 | ₩90,749 | ₩88,427 | ₩89,908 | +0.85% | 126.3만 |
|---|
| 2026.03.05 | ₩92,243 | ₩92,764 | ₩88,707 | ₩89,895 | -2.55% | 187.9만 |
|---|
| 2026.03.04 | ₩92,991 | ₩95,460 | ₩92,590 | ₩93,444 | +0.49% | 168.5만 |
|---|
| 2026.03.03 | ₩91,376 | ₩92,897 | ₩90,909 | ₩92,617 | +1.36% | 178.7만 |
|---|
| 2026.03.02 | ₩92,150 | ₩94,325 | ₩90,775 | ₩93,218 | +1.16% | 206.3만 |
|---|
| 2026.02.27 | ₩91,910 | ₩93,351 | ₩91,056 | ₩92,791 | +0.96% | 128.4만 |
|---|
| 2026.02.26 | ₩93,805 | ₩93,805 | ₩91,256 | ₩92,377 | -1.52% | 210.3만 |
|---|
| 2026.02.25 | ₩93,751 | ₩94,405 | ₩92,257 | ₩93,885 | +0.14% | 118.2만 |
|---|
| 2026.02.24 | ₩94,058 | ₩95,273 | ₩93,618 | ₩93,898 | -0.17% | 133.6만 |
|---|
| 2026.02.23 | ₩94,299 | ₩95,193 | ₩93,151 | ₩94,272 | -0.03% | 148.1만 |
|---|
| 2026.02.20 | ₩95,700 | ₩97,048 | ₩94,165 | ₩94,726 | -1.02% | 223.3만 |
|---|
| 2026.02.19 | ₩98,676 | ₩98,676 | ₩94,806 | ₩96,140 | -2.57% | 296.8만 |
|---|
| 2026.02.18 | ₩103,614 | ₩104,641 | ₩95,420 | ₩97,728 | -5.68% | 635.2만 |
|---|
| 2026.02.17 | ₩106,430 | ₩108,778 | ₩105,656 | ₩107,404 | +0.92% | 210.7만 |
|---|
| 2026.02.13 | ₩103,867 | ₩108,351 | ₩103,494 | ₩106,016 | +2.07% | 173.6만 |
|---|
| 2026.02.12 | ₩105,842 | ₩106,136 | ₩101,558 | ₩102,653 | -3.01% | 222.1만 |
|---|
| 2026.02.11 | ₩107,444 | ₩107,524 | ₩105,269 | ₩106,109 | -1.24% | 142.4만 |
|---|
| 2026.02.10 | ₩107,911 | ₩108,952 | ₩106,937 | ₩107,057 | -0.79% | 144.3만 |
|---|
| 2026.02.09 | ₩109,432 | ₩109,726 | ₩107,310 | ₩107,404 | -1.85% | 164.8만 |
|---|
| 2026.02.06 | ₩105,442 | ₩108,578 | ₩105,108 | ₩108,405 | +2.81% | 224.6만 |
|---|
| 2026.02.05 | ₩103,414 | ₩105,949 | ₩103,414 | ₩104,655 | +1.20% | 248.2만 |
|---|
| 2026.02.04 | ₩103,080 | ₩104,454 | ₩101,572 | ₩104,001 | +0.89% | 260.3만 |
|---|
| 2026.02.03 | ₩99,850 | ₩103,026 | ₩99,130 | ₩102,066 | +2.22% | 377.1만 |
|---|
| 2026.02.02 | ₩96,087 | ₩99,383 | ₩95,059 | ₩99,356 | +3.40% | 207.7만 |
|---|
| 2026.01.30 | ₩97,875 | ₩99,397 | ₩95,153 | ₩95,700 | -2.22% | 204.4만 |
|---|
| 2026.01.29 | ₩97,355 | ₩97,902 | ₩94,472 | ₩97,875 | +0.53% | 219.5만 |
|---|
| 2026.01.28 | ₩94,686 | ₩97,702 | ₩93,551 | ₩97,195 | +2.65% | 254.2만 |
|---|
| 2026.01.27 | ₩92,724 | ₩95,406 | ₩92,724 | ₩93,711 | +1.07% | 100.6만 |
|---|
| 2026.01.26 | ₩92,097 | ₩95,273 | ₩91,883 | ₩93,244 | +1.25% | 136.8만 |
|---|
| 2026.01.23 | ₩94,672 | ₩95,953 | ₩92,217 | ₩92,377 | -2.42% | 178.2만 |
|---|
| 2026.01.22 | ₩96,007 | ₩96,421 | ₩94,739 | ₩95,139 | -0.90% | 84.3만 |
|---|
| 2026.01.21 | ₩93,832 | ₩96,527 | ₩93,057 | ₩95,700 | +1.99% | 108.7만 |
|---|
| 2026.01.20 | ₩93,551 | ₩94,352 | ₩92,791 | ₩93,992 | +0.47% | 91.6만 |
|---|
| 2026.01.16 | ₩95,593 | ₩95,873 | ₩94,459 | ₩95,033 | -0.59% | 127.2만 |
|---|
| 2026.01.15 | ₩97,168 | ₩98,436 | ₩94,419 | ₩95,847 | -1.36% | 217.3만 |
|---|
| 2026.01.14 | ₩95,580 | ₩98,863 | ₩95,246 | ₩97,368 | +1.87% | 134.3만 |
|---|
| 2026.01.13 | ₩96,621 | ₩96,687 | ₩94,993 | ₩95,646 | -1.01% | 97.3만 |
|---|
| 2026.01.12 | ₩96,447 | ₩96,954 | ₩95,139 | ₩96,647 | +0.21% | 140만 |
|---|
| 2026.01.09 | ₩96,060 | ₩97,969 | ₩96,060 | ₩96,714 | +0.68% | 192만 |
|---|
| 2026.01.08 | ₩100,331 | ₩100,771 | ₩96,167 | ₩96,260 | -4.06% | 286.8만 |
|---|
| 2026.01.07 | ₩98,182 | ₩100,878 | ₩97,248 | ₩100,237 | +2.09% | 268.5만 |
|---|
| 2026.01.06 | ₩95,019 | ₩98,276 | ₩94,672 | ₩97,595 | +2.71% | 381만 |
|---|
| 2026.01.05 | ₩94,299 | ₩95,620 | ₩92,323 | ₩95,019 | +0.76% | 289.9만 |
|---|
| 2026.01.02 | ₩90,362 | ₩93,885 | ₩89,628 | ₩93,832 | +3.84% | 244.1만 |
|---|
| 2025.12.31 | ₩90,348 | ₩90,669 | ₩89,441 | ₩89,815 | -0.59% | 97.7만 |
|---|
| 2025.12.30 | ₩91,963 | ₩91,963 | ₩89,628 | ₩90,348 | -1.76% | 86.1만 |
|---|
| 2025.12.29 | ₩91,576 | ₩92,724 | ₩91,069 | ₩92,017 | +0.48% | 101.6만 |
|---|
| 2025.12.26 | ₩91,162 | ₩92,017 | ₩90,682 | ₩91,910 | +0.82% | 61.5만 |
|---|
| 2025.12.24 | ₩91,710 | ₩92,097 | ₩91,176 | ₩91,296 | -0.45% | 42.8만 |
|---|
| 2025.12.23 | ₩91,336 | ₩92,283 | ₩90,682 | ₩91,229 | -0.12% | 100.6만 |
|---|
| 2025.12.22 | ₩89,134 | ₩92,457 | ₩88,560 | ₩90,962 | +2.05% | 178.5만 |
|---|
| 2025.12.19 | ₩87,119 | ₩90,121 | ₩86,892 | ₩89,881 | +3.17% | 325.7만 |
|---|
| 2025.12.18 | ₩88,053 | ₩88,080 | ₩86,572 | ₩86,892 | -1.32% | 145만 |
|---|
| 2025.12.17 | ₩86,492 | ₩88,880 | ₩86,451 | ₩87,773 | +1.48% | 178.5만 |
|---|
| 2025.12.16 | ₩84,396 | ₩86,612 | ₩84,049 | ₩86,038 | +1.94% | 230.4만 |
|---|
| 2025.12.15 | ₩82,928 | ₩84,770 | ₩82,328 | ₩84,677 | +2.11% | 210.3만 |
|---|
| 2025.12.12 | ₩82,648 | ₩83,596 | ₩81,781 | ₩83,022 | +0.45% | 562.9만 |
|---|
| 2025.12.11 | ₩83,809 | ₩84,423 | ₩81,714 | ₩82,608 | -1.43% | 589.1만 |
|---|
| 2025.12.10 | ₩82,875 | ₩83,943 | ₩82,248 | ₩83,609 | +0.89% | 160만 |
|---|
| 2025.12.09 | ₩83,369 | ₩84,610 | ₩82,354 | ₩82,568 | -0.96% | 154.5만 |
|---|
| 2025.12.08 | ₩85,144 | ₩86,718 | ₩83,369 | ₩83,916 | -1.44% | 190.3만 |
|---|
| 2025.12.05 | ₩83,822 | ₩85,384 | ₩83,529 | ₩84,516 | +0.83% | 155.1만 |
|---|
| 2025.12.04 | ₩83,903 | ₩88,080 | ₩82,341 | ₩84,009 | +0.13% | 421.3만 |
|---|
| 2025.12.03 | ₩89,121 | ₩89,548 | ₩86,078 | ₩86,291 | -3.17% | 286.3만 |
|---|
| 2025.12.02 | ₩90,749 | ₩91,549 | ₩88,587 | ₩88,800 | -2.15% | 186.6만 |
|---|
| 2025.12.01 | ₩96,047 | ₩96,087 | ₩90,762 | ₩90,882 | -5.38% | 226.9만 |
|---|
| 2025.11.28 | ₩96,808 | ₩97,128 | ₩94,072 | ₩95,286 | -1.57% | 109.1만 |
|---|
| 2025.11.26 | ₩97,181 | ₩99,090 | ₩96,314 | ₩96,968 | -0.22% | 129.9만 |
|---|
| 2025.11.25 | ₩98,956 | ₩99,050 | ₩96,447 | ₩97,181 | -1.79% | 242.2만 |
|---|
| 2025.11.24 | ₩93,992 | ₩98,769 | ₩93,284 | ₩98,756 | +5.07% | 572.7만 |
|---|
| 2025.11.21 | ₩92,043 | ₩94,432 | ₩90,869 | ₩93,872 | +1.99% | 219.4만 |
|---|
| 2025.11.20 | ₩94,192 | ₩94,499 | ₩91,723 | ₩92,043 | -2.28% | 104.1만 |
|---|
| 2025.11.19 | ₩94,125 | ₩94,125 | ₩92,030 | ₩93,751 | -0.40% | 173.8만 |
|---|
| 2025.11.18 | ₩93,525 | ₩94,859 | ₩93,004 | ₩93,551 | +0.03% | 134.9만 |
|---|
| 2025.11.17 | ₩94,098 | ₩97,034 | ₩93,751 | ₩94,165 | +0.07% | 201.7만 |
|---|
| 2025.11.14 | ₩94,152 | ₩95,486 | ₩93,044 | ₩93,458 | -0.74% | 170.5만 |
|---|
| 2025.11.13 | ₩93,832 | ₩96,968 | ₩93,711 | ₩95,006 | +1.25% | 350.7만 |
|---|
| 2025.11.12 | ₩93,952 | ₩95,820 | ₩92,804 | ₩94,259 | +0.33% | 194.5만 |
|---|
| 2025.11.11 | ₩90,695 | ₩93,725 | ₩89,948 | ₩93,591 | +3.19% | 186.2만 |
|---|
| 2025.11.10 | ₩91,389 | ₩92,604 | ₩90,722 | ₩90,762 | -0.69% | 247.8만 |
|---|
| 2025.11.07 | ₩92,110 | ₩93,418 | ₩90,108 | ₩91,069 | -1.13% | 1166만 |
|---|
| 2025.11.06 | ₩91,149 | ₩94,085 | ₩89,948 | ₩91,269 | +0.13% | 232.9만 |
|---|
| 2025.11.05 | ₩91,162 | ₩94,072 | ₩90,482 | ₩91,149 | -0.01% | 151.4만 |
|---|
| 2025.11.04 | ₩90,268 | ₩93,324 | ₩86,745 | ₩90,815 | +0.61% | 239.9만 |
|---|
| 2025.11.03 | ₩88,053 | ₩88,587 | ₩86,371 | ₩88,347 | +0.33% | 275.3만 |
|---|
| 2025.10.31 | ₩85,544 | ₩87,399 | ₩85,197 | ₩86,999 | +1.70% | 141.5만 |
|---|
| 2025.10.30 | ₩87,426 | ₩88,400 | ₩85,344 | ₩86,251 | -1.34% | 179.5만 |
|---|
| 2025.10.29 | ₩87,733 | ₩89,374 | ₩86,678 | ₩87,092 | -0.73% | 150.3만 |
|---|
| 2025.10.28 | ₩87,613 | ₩88,413 | ₩86,145 | ₩87,279 | -0.38% | 95.9만 |
|---|
| 2025.10.27 | ₩89,147 | ₩89,401 | ₩87,492 | ₩87,879 | -1.42% | 134.4만 |
|---|
| 2025.10.24 | ₩89,401 | ₩89,788 | ₩88,226 | ₩88,280 | -1.25% | 99.4만 |
|---|
| 2025.10.23 | ₩88,066 | ₩89,387 | ₩87,586 | ₩89,267 | +1.36% | 143.1만 |
|---|
| 2025.10.22 | ₩89,454 | ₩89,895 | ₩87,759 | ₩87,773 | -1.88% | 135.3만 |
|---|
| 2025.10.21 | ₩88,787 | ₩89,454 | ₩88,026 | ₩89,254 | +0.53% | 173만 |
|---|
| 2025.10.20 | ₩89,508 | ₩89,775 | ₩86,932 | ₩88,707 | -0.89% | 141.8만 |
|---|
| 2025.10.17 | ₩89,374 | ₩90,135 | ₩88,320 | ₩89,454 | +0.09% | 224.2만 |
|---|
| 2025.10.16 | ₩88,520 | ₩89,828 | ₩87,613 | ₩89,254 | +0.83% | 168.4만 |
|---|
| 2025.10.15 | ₩89,975 | ₩90,242 | ₩87,599 | ₩88,560 | -1.57% | 212.7만 |
|---|
| 2025.10.14 | ₩86,478 | ₩90,749 | ₩86,478 | ₩88,947 | +2.85% | 259.7만 |
|---|
| 2025.10.13 | ₩85,758 | ₩87,746 | ₩85,544 | ₩87,186 | +1.67% | 165.3만 |
|---|
| 2025.10.10 | ₩87,466 | ₩87,546 | ₩85,117 | ₩85,544 | -2.20% | 153.5만 |
|---|
| 2025.10.09 | ₩87,012 | ₩87,573 | ₩85,664 | ₩86,892 | -0.14% | 166만 |
|---|
| 2025.10.08 | ₩88,120 | ₩88,720 | ₩86,238 | ₩87,012 | -1.26% | 193.3만 |
|---|
| 2025.10.07 | ₩88,880 | ₩89,307 | ₩86,812 | ₩88,106 | -0.87% | 266.2만 |
|---|
| 2025.10.06 | ₩91,523 | ₩91,856 | ₩88,934 | ₩89,374 | -2.35% | 258.6만 |
|---|
| 2025.10.03 | ₩95,753 | ₩95,873 | ₩90,802 | ₩92,057 | -3.86% | 265.7만 |
|---|
| 2025.10.02 | ₩100,064 | ₩100,758 | ₩93,017 | ₩95,673 | -4.39% | 286만 |
|---|
| 2025.10.01 | ₩100,357 | ₩101,825 | ₩99,156 | ₩100,010 | -0.35% | 435.5만 |
|---|
| 2025.09.30 | ₩98,703 | ₩99,997 | ₩97,501 | ₩97,875 | -0.84% | 182.8만 |
|---|
| 2025.09.29 | ₩98,422 | ₩98,809 | ₩97,688 | ₩97,808 | -0.62% | 187.7만 |
|---|
| 2025.09.26 | ₩99,717 | ₩100,424 | ₩97,675 | ₩98,422 | -1.30% | 222.2만 |
|---|
| 2025.09.25 | ₩100,718 | ₩100,878 | ₩98,235 | ₩98,716 | -1.99% | 236.6만 |
|---|
| 2025.09.24 | ₩104,001 | ₩104,535 | ₩100,611 | ₩100,945 | -2.94% | 222.9만 |
|---|
| 2025.09.23 | ₩105,148 | ₩106,096 | ₩103,373 | ₩103,520 | -1.55% | 182.3만 |
|---|
| 2025.09.22 | ₩104,254 | ₩105,842 | ₩102,826 | ₩104,468 | +0.20% | 162.1만 |
|---|
| 2025.09.19 | ₩102,346 | ₩104,027 | ₩101,652 | ₩103,841 | +1.46% | 625.2만 |
|---|
| 2025.09.18 | ₩101,118 | ₩102,733 | ₩100,504 | ₩102,333 | +1.20% | 165.7만 |
|---|
| 2025.09.17 | ₩101,025 | ₩102,239 | ₩100,344 | ₩101,171 | +0.15% | 147만 |
|---|
| 2025.09.16 | ₩101,972 | ₩101,972 | ₩100,531 | ₩101,225 | -0.73% | 114.8만 |
|---|
| 2025.09.15 | ₩103,000 | ₩103,000 | ₩100,424 | ₩101,865 | -1.10% | 127.8만 |
|---|
| 2025.09.12 | ₩102,813 | ₩103,560 | ₩102,106 | ₩102,626 | -0.18% | 112.1만 |
|---|
| 2025.09.11 | ₩101,425 | ₩103,534 | ₩100,998 | ₩103,467 | +2.01% | 221.8만 |
|---|
| 2025.09.10 | ₩101,825 | ₩101,879 | ₩99,450 | ₩101,158 | -0.66% | 110.2만 |
|---|
| 2025.09.09 | ₩101,425 | ₩101,558 | ₩99,890 | ₩101,518 | +0.09% | 145만 |
|---|
| 2025.09.08 | ₩99,557 | ₩101,799 | ₩99,050 | ₩101,225 | +1.68% | 182.8만 |
|---|
| 2025.09.05 | ₩98,316 | ₩100,037 | ₩96,607 | ₩99,997 | +1.71% | 189만 |
|---|
| 2025.09.04 | ₩99,850 | ₩100,704 | ₩97,435 | ₩97,955 | -1.90% | 276만 |
|---|
| 2025.09.03 | ₩97,969 | ₩100,010 | ₩97,955 | ₩99,850 | +1.92% | 218.2만 |
|---|
| 2025.09.02 | ₩95,793 | ₩99,343 | ₩95,420 | ₩97,875 | +2.17% | 268.5만 |
|---|
| 2025.08.29 | ₩97,421 | ₩97,768 | ₩96,714 | ₩97,622 | +0.21% | 116.4만 |
|---|
| 2025.08.28 | ₩97,221 | ₩97,261 | ₩96,180 | ₩97,168 | -0.05% | 148.2만 |
|---|
| 2025.08.27 | ₩97,328 | ₩98,849 | ₩97,328 | ₩97,662 | +0.34% | 320.9만 |
|---|