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 | ₩146,447 | ₩150,385 | ₩146,447 | ₩147,408 | +0.66% | 184.5만 |
| 2026.10.08 | ₩146,060 | ₩147,702 | ₩143,390 | ₩146,634 | +0.39% | 249만 |
| 2026.10.07 | ₩149,010 | ₩152,188 | ₩147,061 | ₩147,902 | -0.74% | 217.9만 |
| 2026.10.06 | ₩145,339 | ₩148,517 | ₩143,417 | ₩146,474 | +0.78% | 177.4만 |
| 2026.10.05 | ₩146,341 | ₩146,674 | ₩143,751 | ₩144,592 | -1.20% | 185.6만 |
| 2026.10.02 | ₩142,789 | ₩146,834 | ₩142,376 | ₩146,661 | +2.71% | 260만 |
| 2026.10.01 | ₩146,754 | ₩147,515 | ₩142,629 | ₩142,763 | -2.72% | 232.9만 |
| 2026.09.30 | ₩148,904 | ₩150,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,382 |
| -1.02% |
| 352.1만 |
| 2026.09.29 | ₩150,706 | ₩152,882 | ₩148,223 | ₩148,930 | -1.18% | 287.3만 |
|---|
| 2026.09.28 | ₩151,307 | ₩152,108 | ₩149,651 | ₩150,706 | -0.40% | 223.7만 |
|---|
| 2026.09.25 | ₩154,003 | ₩154,364 | ₩151,427 | ₩152,054 | -1.27% | 195.8만 |
|---|
| 2026.09.24 | ₩149,691 | ₩154,978 | ₩148,276 | ₩153,816 | +2.76% | 317.2만 |
|---|
| 2026.09.23 | ₩155,992 | ₩155,992 | ₩149,758 | ₩150,105 | -3.77% | 270.3만 |
|---|
| 2026.09.22 | ₩148,850 | ₩153,763 | ₩148,116 | ₩153,696 | +3.26% | 415만 |
|---|
| 2026.09.21 | ₩150,586 | ₩151,480 | ₩148,250 | ₩148,784 | -1.20% | 287.7만 |
|---|
| 2026.09.18 | ₩146,474 | ₩150,399 | ₩146,020 | ₩150,118 | +2.49% | 1018.3만 |
|---|
| 2026.09.17 | ₩142,950 | ₩148,023 | ₩142,603 | ₩146,421 | +2.43% | 198.4만 |
|---|
| 2026.09.16 | ₩142,389 | ₩146,354 | ₩140,840 | ₩144,765 | +1.67% | 171만 |
|---|
| 2026.09.15 | ₩144,365 | ₩144,365 | ₩141,695 | ₩141,842 | -1.75% | 105.6만 |
|---|
| 2026.09.14 | ₩144,178 | ₩144,992 | ₩142,376 | ₩144,098 | -0.06% | 91.3만 |
|---|
| 2026.09.11 | ₩144,124 | ₩144,485 | ₩141,962 | ₩143,110 | -0.70% | 86.2만 |
|---|
| 2026.09.10 | ₩142,749 | ₩144,111 | ₩141,988 | ₩142,843 | +0.07% | 146.4만 |
|---|
| 2026.09.09 | ₩143,737 | ₩145,232 | ₩142,336 | ₩143,364 | -0.26% | 174.6만 |
|---|
| 2026.09.08 | ₩145,513 | ₩146,794 | ₩141,601 | ₩144,592 | -0.63% | 162.6만 |
|---|
| 2026.09.04 | ₩146,728 | ₩148,383 | ₩145,513 | ₩147,101 | +0.25% | 101.1만 |
|---|
| 2026.09.03 | ₩146,634 | ₩148,383 | ₩145,166 | ₩147,862 | +0.84% | 189만 |
|---|
| 2026.09.02 | ₩141,294 | ₩146,527 | ₩140,814 | ₩146,394 | +3.61% | 161.9만 |
|---|
| 2026.09.01 | ₩143,444 | ₩144,885 | ₩142,669 | ₩143,804 | +0.25% | 105.9만 |
|---|
| 2026.08.31 | ₩139,479 | ₩142,763 | ₩138,130 | ₩142,162 | +1.92% | 128만 |
|---|
| 2026.08.28 | ₩142,109 | ₩142,589 | ₩139,772 | ₩140,640 | -1.03% | 168.2만 |
|---|
| 2026.08.27 | ₩142,669 | ₩143,577 | ₩141,575 | ₩142,736 | +0.05% | 136.5만 |
|---|
| 2026.08.26 | ₩145,940 | ₩146,394 | ₩142,843 | ₩142,923 | -2.07% | 170.6만 |
|---|
| 2026.08.25 | ₩145,953 | ₩146,247 | ₩143,577 | ₩145,940 | -0.01% | 159.8만 |
|---|
| 2026.08.24 | ₩144,178 | ₩145,646 | ₩142,669 | ₩145,032 | +0.59% | 209.1만 |
|---|
| 2026.08.21 | ₩141,775 | ₩144,832 | ₩141,388 | ₩144,405 | +1.85% | 115만 |
|---|
| 2026.08.20 | ₩142,055 | ₩143,430 | ₩140,440 | ₩141,668 | -0.27% | 157.8만 |
|---|
| 2026.08.19 | ₩142,029 | ₩144,124 | ₩140,840 | ₩143,671 | +1.16% | 253.9만 |
|---|
| 2026.08.18 | ₩137,436 | ₩140,320 | ₩136,689 | ₩140,026 | +1.88% | 195.5만 |
|---|
| 2026.08.17 | ₩131,976 | ₩138,958 | ₩131,602 | ₩137,503 | +4.19% | 220만 |
|---|
| 2026.08.14 | ₩133,965 | ₩134,606 | ₩131,002 | ₩131,709 | -1.68% | 165.9만 |
|---|
| 2026.08.13 | ₩136,101 | ₩136,702 | ₩132,710 | ₩134,392 | -1.26% | 198.3만 |
|---|
| 2026.08.12 | ₩136,168 | ₩136,942 | ₩134,125 | ₩135,888 | -0.21% | 365.1만 |
|---|
| 2026.08.11 | ₩138,331 | ₩139,879 | ₩135,914 | ₩136,996 | -0.97% | 284.6만 |
|---|
| 2026.08.10 | ₩137,062 | ₩139,866 | ₩134,980 | ₩136,996 | -0.05% | 493.5만 |
|---|
| 2026.08.07 | ₩120,148 | ₩137,903 | ₩120,148 | ₩137,663 | +14.58% | 769.2만 |
|---|
| 2026.08.06 | ₩112,339 | ₩114,808 | ₩110,269 | ₩114,488 | +1.91% | 270.4만 |
|---|
| 2026.08.05 | ₩111,991 | ₩112,672 | ₩110,777 | ₩111,591 | -0.36% | 126.3만 |
|---|
| 2026.08.04 | ₩110,510 | ₩111,991 | ₩109,135 | ₩111,110 | +0.54% | 157.5만 |
|---|
| 2026.08.03 | ₩110,029 | ₩111,631 | ₩109,615 | ₩109,829 | -0.18% | 136.8만 |
|---|
| 2026.07.31 | ₩111,057 | ₩111,164 | ₩108,801 | ₩110,189 | -0.78% | 156.5만 |
|---|
| 2026.07.30 | ₩109,121 | ₩111,524 | ₩108,414 | ₩111,204 | +1.91% | 213.6만 |
|---|
| 2026.07.29 | ₩110,910 | ₩112,085 | ₩110,269 | ₩111,177 | +0.24% | 163.4만 |
|---|
| 2026.07.28 | ₩110,403 | ₩112,726 | ₩109,949 | ₩111,404 | +0.91% | 262.4만 |
|---|
| 2026.07.27 | ₩110,016 | ₩111,471 | ₩108,747 | ₩108,774 | -1.13% | 143.6만 |
|---|
| 2026.07.24 | ₩108,601 | ₩110,790 | ₩108,040 | ₩109,375 | +0.71% | 166.1만 |
|---|
| 2026.07.23 | ₩103,368 | ₩108,387 | ₩102,553 | ₩107,920 | +4.40% | 175.1만 |
|---|
| 2026.07.22 | ₩105,770 | ₩105,877 | ₩103,327 | ₩103,888 | -1.78% | 140만 |
|---|
| 2026.07.21 | ₩102,740 | ₩104,983 | ₩102,740 | ₩104,929 | +2.13% | 127.3만 |
|---|
| 2026.07.20 | ₩104,823 | ₩105,517 | ₩102,807 | ₩102,914 | -1.82% | 155.3만 |
|---|
| 2026.07.17 | ₩103,354 | ₩106,211 | ₩103,020 | ₩103,875 | +0.50% | 148.3만 |
|---|
| 2026.07.16 | ₩101,325 | ₩103,968 | ₩100,831 | ₩103,514 | +2.16% | 194.2만 |
|---|
| 2026.07.15 | ₩99,616 | ₩101,632 | ₩98,642 | ₩101,218 | +1.61% | 134만 |
|---|
| 2026.07.14 | ₩100,444 | ₩101,205 | ₩98,789 | ₩100,190 | -0.25% | 178.4만 |
|---|
| 2026.07.13 | ₩101,378 | ₩102,780 | ₩99,483 | ₩101,605 | +0.22% | 182.3만 |
|---|
| 2026.07.10 | ₩105,223 | ₩105,717 | ₩100,564 | ₩101,725 | -3.32% | 147.4만 |
|---|
| 2026.07.09 | ₩107,386 | ₩109,388 | ₩104,569 | ₩104,956 | -2.26% | 178.3만 |
|---|
| 2026.07.08 | ₩106,745 | ₩107,933 | ₩105,023 | ₩107,292 | +0.51% | 248.7만 |
|---|
| 2026.07.07 | ₩108,801 | ₩109,815 | ₩107,613 | ₩108,894 | +0.09% | 203.7만 |
|---|
| 2026.07.06 | ₩105,690 | ₩108,147 | ₩104,422 | ₩107,840 | +2.03% | 250.5만 |
|---|
| 2026.07.02 | ₩103,928 | ₩106,144 | ₩103,514 | ₩106,064 | +2.06% | 156.6만 |
|---|
| 2026.07.01 | ₩104,756 | ₩104,796 | ₩101,071 | ₩102,807 | -1.86% | 178.2만 |
|---|
| 2026.06.30 | ₩103,408 | ₩105,397 | ₩103,047 | ₩104,489 | +1.05% | 194.5만 |
|---|
| 2026.06.29 | ₩100,124 | ₩103,114 | ₩99,416 | ₩103,034 | +2.91% | 223.7만 |
|---|
| 2026.06.26 | ₩97,400 | ₩101,886 | ₩97,066 | ₩100,070 | +2.74% | 287.2만 |
|---|
| 2026.06.25 | ₩95,291 | ₩98,161 | ₩95,291 | ₩96,973 | +1.77% | 145.7만 |
|---|
| 2026.06.24 | ₩93,609 | ₩95,945 | ₩93,088 | ₩94,984 | +1.47% | 194.6만 |
|---|
| 2026.06.23 | ₩92,621 | ₩93,729 | ₩92,020 | ₩92,941 | +0.35% | 271.6만 |
|---|
| 2026.06.22 | ₩92,568 | ₩93,195 | ₩91,139 | ₩92,100 | -0.50% | 105.4만 |
|---|
| 2026.06.18 | ₩92,447 | ₩92,447 | ₩89,470 | ₩91,513 | -1.01% | 365.4만 |
|---|
| 2026.06.17 | ₩92,968 | ₩93,969 | ₩91,019 | ₩91,540 | -1.54% | 156.7만 |
|---|
| 2026.06.16 | ₩95,598 | ₩96,452 | ₩90,699 | ₩92,968 | -2.75% | 195만 |
|---|
| 2026.06.15 | ₩93,382 | ₩96,092 | ₩92,514 | ₩95,157 | +1.90% | 181.6만 |
|---|
| 2026.06.12 | ₩94,797 | ₩95,865 | ₩92,541 | ₩92,781 | -2.13% | 104.2만 |
|---|
| 2026.06.11 | ₩94,330 | ₩94,944 | ₩93,796 | ₩94,423 | +0.10% | 134.4만 |
|---|
| 2026.06.10 | ₩95,691 | ₩96,372 | ₩93,782 | ₩94,116 | -1.65% | 194.8만 |
|---|
| 2026.06.09 | ₩96,105 | ₩96,506 | ₩93,769 | ₩95,424 | -0.71% | 131.8만 |
|---|
| 2026.06.08 | ₩95,571 | ₩96,012 | ₩94,276 | ₩94,423 | -1.20% | 149.8만 |
|---|
| 2026.06.05 | ₩95,758 | ₩96,452 | ₩94,396 | ₩95,491 | -0.28% | 114.5만 |
|---|
| 2026.06.04 | ₩94,263 | ₩96,239 | ₩93,676 | ₩95,585 | +1.40% | 225.4만 |
|---|
| 2026.06.03 | ₩88,109 | ₩93,622 | ₩88,109 | ₩93,208 | +5.79% | 214.5만 |
|---|
| 2026.06.02 | ₩89,951 | ₩90,031 | ₩87,575 | ₩88,482 | -1.63% | 174.1만 |
|---|
| 2026.06.01 | ₩88,389 | ₩92,047 | ₩87,708 | ₩90,966 | +2.91% | 238.7만 |
|---|
| 2026.05.29 | ₩91,099 | ₩91,606 | ₩88,643 | ₩88,830 | -2.49% | 191.8만 |
|---|
| 2026.05.28 | ₩91,393 | ₩92,554 | ₩90,899 | ₩91,019 | -0.41% | 119.9만 |
|---|
| 2026.05.27 | ₩92,127 | ₩93,462 | ₩90,779 | ₩91,646 | -0.52% | 204.3만 |
|---|
| 2026.05.26 | ₩92,060 | ₩92,848 | ₩91,353 | ₩91,740 | -0.35% | 203.2만 |
|---|
| 2026.05.22 | ₩91,473 | ₩91,913 | ₩90,552 | ₩91,206 | -0.29% | 119.8만 |
|---|
| 2026.05.21 | ₩90,779 | ₩91,833 | ₩90,111 | ₩91,473 | +0.76% | 175.2만 |
|---|
| 2026.05.20 | ₩92,087 | ₩93,102 | ₩90,552 | ₩92,087 | 0.00% | 142.6만 |
|---|
| 2026.05.19 | ₩90,338 | ₩92,354 | ₩88,990 | ₩91,753 | +1.57% | 200.4만 |
|---|
| 2026.05.18 | ₩90,819 | ₩92,541 | ₩89,310 | ₩90,031 | -0.87% | 178.1만 |
|---|
| 2026.05.15 | ₩92,394 | ₩92,995 | ₩88,523 | ₩89,604 | -3.02% | 214.5만 |
|---|
| 2026.05.14 | ₩93,489 | ₩95,051 | ₩91,459 | ₩92,394 | -1.17% | 200.8만 |
|---|
| 2026.05.13 | ₩95,625 | ₩96,105 | ₩89,898 | ₩93,489 | -2.23% | 264.4만 |
|---|
| 2026.05.12 | ₩93,595 | ₩98,642 | ₩90,178 | ₩94,690 | +1.17% | 485.6만 |
|---|
| 2026.05.11 | ₩85,372 | ₩89,203 | ₩84,771 | ₩88,656 | +3.85% | 292.3만 |
|---|
| 2026.05.08 | ₩87,361 | ₩87,815 | ₩85,439 | ₩85,599 | -2.02% | 170.7만 |
|---|
| 2026.05.07 | ₩88,002 | ₩88,923 | ₩86,039 | ₩87,027 | -1.11% | 151.7만 |
|---|
| 2026.05.06 | ₩89,177 | ₩89,831 | ₩87,628 | ₩88,576 | -0.67% | 102.9만 |
|---|
| 2026.05.05 | ₩87,241 | ₩89,911 | ₩86,186 | ₩87,935 | +0.80% | 147.9만 |
|---|
| 2026.05.04 | ₩84,771 | ₩86,347 | ₩84,251 | ₩86,200 | +1.69% | 91.8만 |
|---|
| 2026.05.01 | ₩84,745 | ₩85,853 | ₩83,276 | ₩85,385 | +0.76% | 97.8만 |
|---|
| 2026.04.30 | ₩84,384 | ₩85,893 | ₩84,251 | ₩84,985 | +0.71% | 116만 |
|---|
| 2026.04.29 | ₩84,478 | ₩85,746 | ₩83,970 | ₩84,184 | -0.35% | 123.1만 |
|---|
| 2026.04.28 | ₩87,134 | ₩87,147 | ₩83,570 | ₩85,252 | -2.16% | 131.1만 |
|---|
| 2026.04.27 | ₩87,308 | ₩88,990 | ₩85,639 | ₩86,093 | -1.39% | 132.2만 |
|---|
| 2026.04.24 | ₩88,523 | ₩88,736 | ₩86,507 | ₩87,254 | -1.43% | 140만 |
|---|
| 2026.04.23 | ₩91,313 | ₩93,876 | ₩88,709 | ₩88,896 | -2.65% | 237.7만 |
|---|
| 2026.04.22 | ₩91,860 | ₩92,234 | ₩90,699 | ₩91,313 | -0.60% | 88만 |
|---|
| 2026.04.21 | ₩92,875 | ₩93,475 | ₩91,099 | ₩91,326 | -1.67% | 154.3만 |
|---|
| 2026.04.20 | ₩92,568 | ₩93,862 | ₩92,127 | ₩92,875 | +0.33% | 120.3만 |
|---|
| 2026.04.17 | ₩90,018 | ₩92,701 | ₩89,644 | ₩92,501 | +2.76% | 167.4만 |
|---|
| 2026.04.16 | ₩90,832 | ₩91,900 | ₩88,589 | ₩88,963 | -2.06% | 158.9만 |
|---|
| 2026.04.15 | ₩89,884 | ₩91,233 | ₩89,604 | ₩90,845 | +1.07% | 116.4만 |
|---|
| 2026.04.14 | ₩89,203 | ₩91,219 | ₩88,830 | ₩89,858 | +0.73% | 146만 |
|---|
| 2026.04.13 | ₩90,178 | ₩90,845 | ₩88,376 | ₩89,417 | -0.84% | 104.3만 |
|---|
| 2026.04.10 | ₩89,898 | ₩91,099 | ₩88,963 | ₩90,538 | +0.71% | 100만 |
|---|
| 2026.04.09 | ₩87,188 | ₩90,138 | ₩87,067 | ₩89,550 | +2.71% | 125.9만 |
|---|
| 2026.04.08 | ₩86,266 | ₩87,668 | ₩85,505 | ₩87,348 | +1.25% | 167.1만 |
|---|
| 2026.04.07 | ₩84,090 | ₩85,706 | ₩83,129 | ₩84,905 | +0.97% | 117.2만 |
|---|
| 2026.04.06 | ₩86,186 | ₩86,360 | ₩83,690 | ₩84,211 | -2.29% | 154.2만 |
|---|
| 2026.04.02 | ₩85,732 | ₩87,641 | ₩84,918 | ₩86,093 | +0.42% | 152.3만 |
|---|
| 2026.04.01 | ₩86,961 | ₩88,109 | ₩86,053 | ₩87,308 | +0.40% | 176.2만 |
|---|
| 2026.03.31 | ₩83,770 | ₩86,627 | ₩83,717 | ₩86,280 | +3.00% | 181.8만 |
|---|
| 2026.03.30 | ₩82,675 | ₩83,049 | ₩82,101 | ₩82,942 | +0.32% | 111만 |
|---|
| 2026.03.27 | ₩84,304 | ₩84,304 | ₩81,874 | ₩82,275 | -2.41% | 128.3만 |
|---|
| 2026.03.26 | ₩84,170 | ₩85,439 | ₩83,677 | ₩84,491 | +0.38% | 73만 |
|---|
| 2026.03.25 | ₩83,810 | ₩84,931 | ₩83,690 | ₩84,424 | +0.73% | 88.2만 |
|---|
| 2026.03.24 | ₩83,289 | ₩83,903 | ₩82,088 | ₩82,822 | -0.56% | 124.5만 |
|---|
| 2026.03.23 | ₩86,173 | ₩86,921 | ₩83,610 | ₩83,917 | -2.62% | 191.1만 |
|---|
| 2026.03.20 | ₩84,437 | ₩85,145 | ₩83,450 | ₩84,678 | +0.28% | 357만 |
|---|
| 2026.03.19 | ₩84,344 | ₩85,933 | ₩83,610 | ₩84,464 | +0.14% | 142.3만 |
|---|
| 2026.03.18 | ₩86,200 | ₩86,427 | ₩84,504 | ₩84,971 | -1.42% | 171.3만 |
|---|
| 2026.03.17 | ₩86,360 | ₩87,601 | ₩86,066 | ₩86,947 | +0.68% | 101만 |
|---|
| 2026.03.16 | ₩85,893 | ₩87,802 | ₩85,599 | ₩85,826 | -0.08% | 134.2만 |
|---|
| 2026.03.13 | ₩85,853 | ₩86,213 | ₩84,397 | ₩84,985 | -1.01% | 113.4만 |
|---|
| 2026.03.12 | ₩87,281 | ₩88,536 | ₩84,718 | ₩84,851 | -2.78% | 215.3만 |
|---|
| 2026.03.11 | ₩89,858 | ₩90,285 | ₩88,456 | ₩88,749 | -1.23% | 154.5만 |
|---|
| 2026.03.10 | ₩91,072 | ₩91,313 | ₩89,631 | ₩90,525 | -0.60% | 135.4만 |
|---|
| 2026.03.09 | ₩89,377 | ₩91,246 | ₩88,175 | ₩90,966 | +1.78% | 161.1만 |
|---|
| 2026.03.06 | ₩89,177 | ₩90,779 | ₩88,456 | ₩89,938 | +0.85% | 126.3만 |
|---|
| 2026.03.05 | ₩92,274 | ₩92,794 | ₩88,736 | ₩89,924 | -2.55% | 187.9만 |
|---|
| 2026.03.04 | ₩93,021 | ₩95,491 | ₩92,621 | ₩93,475 | +0.49% | 168.5만 |
|---|
| 2026.03.03 | ₩91,406 | ₩92,928 | ₩90,939 | ₩92,648 | +1.36% | 178.7만 |
|---|
| 2026.03.02 | ₩92,180 | ₩94,356 | ₩90,805 | ₩93,248 | +1.16% | 206.3만 |
|---|
| 2026.02.27 | ₩91,940 | ₩93,382 | ₩91,086 | ₩92,821 | +0.96% | 128.4만 |
|---|
| 2026.02.26 | ₩93,836 | ₩93,836 | ₩91,286 | ₩92,407 | -1.52% | 210.3만 |
|---|
| 2026.02.25 | ₩93,782 | ₩94,436 | ₩92,287 | ₩93,916 | +0.14% | 118.2만 |
|---|
| 2026.02.24 | ₩94,089 | ₩95,304 | ₩93,649 | ₩93,929 | -0.17% | 133.6만 |
|---|
| 2026.02.23 | ₩94,330 | ₩95,224 | ₩93,182 | ₩94,303 | -0.03% | 148.1만 |
|---|
| 2026.02.20 | ₩95,731 | ₩97,080 | ₩94,196 | ₩94,757 | -1.02% | 223.3만 |
|---|
| 2026.02.19 | ₩98,708 | ₩98,708 | ₩94,837 | ₩96,172 | -2.57% | 296.8만 |
|---|
| 2026.02.18 | ₩103,648 | ₩104,676 | ₩95,451 | ₩97,761 | -5.68% | 635.2만 |
|---|
| 2026.02.17 | ₩106,465 | ₩108,814 | ₩105,690 | ₩107,439 | +0.92% | 210.7만 |
|---|
| 2026.02.13 | ₩103,901 | ₩108,387 | ₩103,528 | ₩106,051 | +2.07% | 173.6만 |
|---|
| 2026.02.12 | ₩105,877 | ₩106,171 | ₩101,592 | ₩102,687 | -3.01% | 222.1만 |
|---|
| 2026.02.11 | ₩107,479 | ₩107,559 | ₩105,303 | ₩106,144 | -1.24% | 142.4만 |
|---|
| 2026.02.10 | ₩107,946 | ₩108,988 | ₩106,972 | ₩107,092 | -0.79% | 144.3만 |
|---|
| 2026.02.09 | ₩109,468 | ₩109,762 | ₩107,346 | ₩107,439 | -1.85% | 164.8만 |
|---|
| 2026.02.06 | ₩105,477 | ₩108,614 | ₩105,143 | ₩108,440 | +2.81% | 224.6만 |
|---|
| 2026.02.05 | ₩103,448 | ₩105,984 | ₩103,448 | ₩104,689 | +1.20% | 248.2만 |
|---|
| 2026.02.04 | ₩103,114 | ₩104,489 | ₩101,605 | ₩104,035 | +0.89% | 260.3만 |
|---|
| 2026.02.03 | ₩99,883 | ₩103,060 | ₩99,162 | ₩102,099 | +2.22% | 377.1만 |
|---|
| 2026.02.02 | ₩96,119 | ₩99,416 | ₩95,091 | ₩99,389 | +3.40% | 207.7만 |
|---|
| 2026.01.30 | ₩97,907 | ₩99,429 | ₩95,184 | ₩95,731 | -2.22% | 204.4만 |
|---|
| 2026.01.29 | ₩97,387 | ₩97,934 | ₩94,503 | ₩97,907 | +0.53% | 219.5만 |
|---|
| 2026.01.28 | ₩94,717 | ₩97,734 | ₩93,582 | ₩97,227 | +2.65% | 254.2만 |
|---|
| 2026.01.27 | ₩92,754 | ₩95,438 | ₩92,754 | ₩93,742 | +1.07% | 100.6만 |
|---|
| 2026.01.26 | ₩92,127 | ₩95,304 | ₩91,913 | ₩93,275 | +1.25% | 136.8만 |
|---|
| 2026.01.23 | ₩94,703 | ₩95,985 | ₩92,247 | ₩92,407 | -2.42% | 178.2만 |
|---|
| 2026.01.22 | ₩96,038 | ₩96,452 | ₩94,770 | ₩95,171 | -0.90% | 84.3만 |
|---|
| 2026.01.21 | ₩93,862 | ₩96,559 | ₩93,088 | ₩95,731 | +1.99% | 108.7만 |
|---|
| 2026.01.20 | ₩93,582 | ₩94,383 | ₩92,821 | ₩94,023 | +0.47% | 91.6만 |
|---|
| 2026.01.16 | ₩95,625 | ₩95,905 | ₩94,490 | ₩95,064 | -0.59% | 127.2만 |
|---|
| 2026.01.15 | ₩97,200 | ₩98,468 | ₩94,450 | ₩95,878 | -1.36% | 217.3만 |
|---|
| 2026.01.14 | ₩95,611 | ₩98,895 | ₩95,278 | ₩97,400 | +1.87% | 134.3만 |
|---|
| 2026.01.13 | ₩96,653 | ₩96,719 | ₩95,024 | ₩95,678 | -1.01% | 97.3만 |
|---|
| 2026.01.12 | ₩96,479 | ₩96,986 | ₩95,171 | ₩96,679 | +0.21% | 140만 |
|---|
| 2026.01.09 | ₩96,092 | ₩98,001 | ₩96,092 | ₩96,746 | +0.68% | 192만 |
|---|
| 2026.01.08 | ₩100,364 | ₩100,804 | ₩96,199 | ₩96,292 | -4.06% | 286.8만 |
|---|
| 2026.01.07 | ₩98,214 | ₩100,911 | ₩97,280 | ₩100,270 | +2.09% | 268.5만 |
|---|
| 2026.01.06 | ₩95,051 | ₩98,308 | ₩94,703 | ₩97,627 | +2.71% | 381만 |
|---|
| 2026.01.05 | ₩94,330 | ₩95,651 | ₩92,354 | ₩95,051 | +0.76% | 289.9만 |
|---|
| 2026.01.02 | ₩90,391 | ₩93,916 | ₩89,657 | ₩93,862 | +3.84% | 244.1만 |
|---|
| 2025.12.31 | ₩90,378 | ₩90,699 | ₩89,470 | ₩89,844 | -0.59% | 97.7만 |
|---|
| 2025.12.30 | ₩91,993 | ₩91,993 | ₩89,657 | ₩90,378 | -1.76% | 86.1만 |
|---|
| 2025.12.29 | ₩91,606 | ₩92,754 | ₩91,099 | ₩92,047 | +0.48% | 101.6만 |
|---|
| 2025.12.26 | ₩91,192 | ₩92,047 | ₩90,712 | ₩91,940 | +0.82% | 61.5만 |
|---|
| 2025.12.24 | ₩91,740 | ₩92,127 | ₩91,206 | ₩91,326 | -0.45% | 42.8만 |
|---|
| 2025.12.23 | ₩91,366 | ₩92,314 | ₩90,712 | ₩91,259 | -0.12% | 100.6만 |
|---|
| 2025.12.22 | ₩89,163 | ₩92,487 | ₩88,589 | ₩90,992 | +2.05% | 178.5만 |
|---|
| 2025.12.19 | ₩87,147 | ₩90,151 | ₩86,921 | ₩89,911 | +3.17% | 325.7만 |
|---|
| 2025.12.18 | ₩88,082 | ₩88,109 | ₩86,600 | ₩86,921 | -1.32% | 145만 |
|---|
| 2025.12.17 | ₩86,520 | ₩88,910 | ₩86,480 | ₩87,802 | +1.48% | 178.5만 |
|---|
| 2025.12.16 | ₩84,424 | ₩86,640 | ₩84,077 | ₩86,066 | +1.94% | 230.4만 |
|---|
| 2025.12.15 | ₩82,956 | ₩84,798 | ₩82,355 | ₩84,704 | +2.11% | 210.3만 |
|---|
| 2025.12.12 | ₩82,675 | ₩83,623 | ₩81,808 | ₩83,049 | +0.45% | 562.9만 |
|---|
| 2025.12.11 | ₩83,837 | ₩84,451 | ₩81,741 | ₩82,635 | -1.43% | 589.1만 |
|---|
| 2025.12.10 | ₩82,902 | ₩83,970 | ₩82,275 | ₩83,636 | +0.89% | 160만 |
|---|
| 2025.12.09 | ₩83,396 | ₩84,638 | ₩82,382 | ₩82,595 | -0.96% | 154.5만 |
|---|
| 2025.12.08 | ₩85,172 | ₩86,747 | ₩83,396 | ₩83,944 | -1.44% | 190.3만 |
|---|
| 2025.12.05 | ₩83,850 | ₩85,412 | ₩83,556 | ₩84,544 | +0.83% | 155.1만 |
|---|
| 2025.12.04 | ₩83,930 | ₩88,109 | ₩82,368 | ₩84,037 | +0.13% | 421.3만 |
|---|
| 2025.12.03 | ₩89,150 | ₩89,577 | ₩86,106 | ₩86,320 | -3.17% | 286.3만 |
|---|
| 2025.12.02 | ₩90,779 | ₩91,580 | ₩88,616 | ₩88,830 | -2.15% | 186.6만 |
|---|
| 2025.12.01 | ₩96,079 | ₩96,119 | ₩90,792 | ₩90,912 | -5.38% | 226.9만 |
|---|
| 2025.11.28 | ₩96,839 | ₩97,160 | ₩94,103 | ₩95,318 | -1.57% | 109.1만 |
|---|
| 2025.11.26 | ₩97,213 | ₩99,122 | ₩96,346 | ₩97,000 | -0.22% | 129.9만 |
|---|
| 2025.11.25 | ₩98,989 | ₩99,082 | ₩96,479 | ₩97,213 | -1.79% | 242.2만 |
|---|
| 2025.11.24 | ₩94,023 | ₩98,802 | ₩93,315 | ₩98,789 | +5.07% | 572.7만 |
|---|
| 2025.11.21 | ₩92,074 | ₩94,463 | ₩90,899 | ₩93,902 | +1.99% | 219.4만 |
|---|
| 2025.11.20 | ₩94,223 | ₩94,530 | ₩91,753 | ₩92,074 | -2.28% | 104.1만 |
|---|
| 2025.11.19 | ₩94,156 | ₩94,156 | ₩92,060 | ₩93,782 | -0.40% | 173.8만 |
|---|
| 2025.11.18 | ₩93,555 | ₩94,890 | ₩93,035 | ₩93,582 | +0.03% | 134.9만 |
|---|
| 2025.11.17 | ₩94,129 | ₩97,066 | ₩93,782 | ₩94,196 | +0.07% | 201.7만 |
|---|
| 2025.11.14 | ₩94,183 | ₩95,518 | ₩93,075 | ₩93,489 | -0.74% | 170.5만 |
|---|
| 2025.11.13 | ₩93,862 | ₩97,000 | ₩93,742 | ₩95,037 | +1.25% | 350.7만 |
|---|
| 2025.11.12 | ₩93,983 | ₩95,852 | ₩92,835 | ₩94,290 | +0.33% | 194.5만 |
|---|
| 2025.11.11 | ₩90,725 | ₩93,756 | ₩89,978 | ₩93,622 | +3.19% | 186.2만 |
|---|
| 2025.11.10 | ₩91,419 | ₩92,634 | ₩90,752 | ₩90,792 | -0.69% | 247.8만 |
|---|
| 2025.11.07 | ₩92,140 | ₩93,449 | ₩90,138 | ₩91,099 | -1.13% | 1166만 |
|---|
| 2025.11.06 | ₩91,179 | ₩94,116 | ₩89,978 | ₩91,299 | +0.13% | 232.9만 |
|---|
| 2025.11.05 | ₩91,192 | ₩94,103 | ₩90,512 | ₩91,179 | -0.01% | 151.4만 |
|---|
| 2025.11.04 | ₩90,298 | ₩93,355 | ₩86,774 | ₩90,845 | +0.61% | 239.9만 |
|---|
| 2025.11.03 | ₩88,082 | ₩88,616 | ₩86,400 | ₩88,376 | +0.33% | 275.3만 |
|---|
| 2025.10.31 | ₩85,572 | ₩87,428 | ₩85,225 | ₩87,027 | +1.70% | 141.5만 |
|---|
| 2025.10.30 | ₩87,455 | ₩88,429 | ₩85,372 | ₩86,280 | -1.34% | 179.5만 |
|---|
| 2025.10.29 | ₩87,762 | ₩89,404 | ₩86,707 | ₩87,121 | -0.73% | 150.3만 |
|---|
| 2025.10.28 | ₩87,641 | ₩88,442 | ₩86,173 | ₩87,308 | -0.38% | 95.9만 |
|---|
| 2025.10.27 | ₩89,177 | ₩89,430 | ₩87,521 | ₩87,908 | -1.42% | 134.4만 |
|---|
| 2025.10.24 | ₩89,430 | ₩89,817 | ₩88,256 | ₩88,309 | -1.25% | 99.4만 |
|---|
| 2025.10.23 | ₩88,095 | ₩89,417 | ₩87,615 | ₩89,297 | +1.36% | 143.1만 |
|---|
| 2025.10.22 | ₩89,484 | ₩89,924 | ₩87,788 | ₩87,802 | -1.88% | 135.3만 |
|---|
| 2025.10.21 | ₩88,816 | ₩89,484 | ₩88,055 | ₩89,283 | +0.53% | 173만 |
|---|
| 2025.10.20 | ₩89,537 | ₩89,804 | ₩86,961 | ₩88,736 | -0.89% | 141.8만 |
|---|
| 2025.10.17 | ₩89,404 | ₩90,165 | ₩88,349 | ₩89,484 | +0.09% | 224.2만 |
|---|
| 2025.10.16 | ₩88,549 | ₩89,858 | ₩87,641 | ₩89,283 | +0.83% | 168.4만 |
|---|
| 2025.10.15 | ₩90,004 | ₩90,271 | ₩87,628 | ₩88,589 | -1.57% | 212.7만 |
|---|
| 2025.10.14 | ₩86,507 | ₩90,779 | ₩86,507 | ₩88,976 | +2.85% | 259.7만 |
|---|
| 2025.10.13 | ₩85,786 | ₩87,775 | ₩85,572 | ₩87,214 | +1.67% | 165.3만 |
|---|
| 2025.10.10 | ₩87,495 | ₩87,575 | ₩85,145 | ₩85,572 | -2.20% | 153.5만 |
|---|