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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩146,341 | ₩152,188 | ₩143,390 | ₩147,408 | +0.73% | 1014.5만 |
| 2026.09.28–2026.10.02 | ₩151,307 | ₩152,882 | ₩142,376 | ₩146,661 | -3.07% | 1356만 |
| 2026.09.21–2026.09.25 | ₩150,586 | ₩155,992 | ₩148,116 | ₩152,054 | +0.98% | 1486만 |
| 2026.09.14–2026.09.18 | ₩144,178 | ₩150,399 | ₩140,840 | ₩150,118 | +4.12% | 1584.5만 |
| 2026.09.08–2026.09.11 | ₩145,513 | ₩146,794 | ₩141,601 | ₩143,110 | -1.65% | 569.8만 |
| 2026.08.31–2026.09.04 | ₩139,479 | ₩148,383 | ₩138,130 | ₩147,101 | +5.47% | 685.8만 |
| 2026.08.24–2026.08.28 | ₩144,178 | ₩146,394 | ₩139,772 | ₩140,640 | -2.45% | 844.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,976 |
| ₩144,832 |
| ₩131,602 |
| ₩144,405 |
| +9.42% |
| 942.2만 |
| 2026.08.10–2026.08.14 | ₩137,062 | ₩139,879 | ₩131,002 | ₩131,709 | -3.91% | 1507.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩110,029 | ₩137,903 | ₩109,135 | ₩137,663 | +25.12% | 1460.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,016 | ₩112,726 | ₩108,414 | ₩110,189 | +0.16% | 939.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩104,823 | ₩110,790 | ₩102,553 | ₩109,375 | +4.34% | 763.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,378 | ₩106,211 | ₩98,642 | ₩103,875 | +2.46% | 837.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,690 | ₩109,815 | ₩100,564 | ₩101,725 | -3.75% | 1028.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,124 | ₩106,144 | ₩99,416 | ₩106,064 | +5.93% | 753만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,568 | ₩101,886 | ₩91,139 | ₩100,070 | +8.10% | 1004.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩93,382 | ₩96,452 | ₩89,470 | ₩91,513 | -2.00% | 898.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩95,571 | ₩96,506 | ₩92,541 | ₩92,781 | -2.92% | 714.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩88,389 | ₩96,452 | ₩87,575 | ₩95,491 | +8.04% | 967.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩92,060 | ₩93,462 | ₩88,643 | ₩88,830 | -3.51% | 719.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,819 | ₩93,102 | ₩88,990 | ₩91,206 | +0.43% | 816만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,372 | ₩98,642 | ₩84,771 | ₩89,604 | +4.96% | 1457.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,771 | ₩89,911 | ₩84,251 | ₩85,599 | +0.98% | 665만 |
|---|
| 2026.04.27–2026.05.01 | ₩87,308 | ₩88,990 | ₩83,276 | ₩85,385 | -2.20% | 600.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩92,568 | ₩93,876 | ₩86,507 | ₩87,254 | -5.74% | 740.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩90,178 | ₩92,701 | ₩88,376 | ₩92,501 | +2.58% | 693.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩86,186 | ₩91,099 | ₩83,129 | ₩90,538 | +5.05% | 664.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,675 | ₩88,109 | ₩82,101 | ₩86,093 | +4.13% | 621.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩86,173 | ₩86,921 | ₩81,874 | ₩82,275 | -4.52% | 605.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩85,893 | ₩87,802 | ₩83,450 | ₩84,678 | -1.41% | 905.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩89,377 | ₩91,313 | ₩84,397 | ₩84,985 | -4.91% | 779.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩92,180 | ₩95,491 | ₩88,456 | ₩89,938 | -2.43% | 867.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩94,330 | ₩95,304 | ₩91,086 | ₩92,821 | -1.60% | 738.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩106,465 | ₩108,814 | ₩94,196 | ₩94,757 | -11.00% | 1365.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩109,468 | ₩109,762 | ₩101,592 | ₩106,051 | -3.12% | 847.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩96,119 | ₩108,614 | ₩95,091 | ₩108,440 | +12.82% | 1317.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,127 | ₩99,429 | ₩91,913 | ₩95,731 | +3.91% | 915.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,582 | ₩96,559 | ₩92,247 | ₩92,407 | -1.26% | 462.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩96,479 | ₩98,895 | ₩94,450 | ₩95,064 | -1.47% | 715.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,330 | ₩100,911 | ₩92,354 | ₩96,746 | +2.56% | 1418.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩91,606 | ₩93,916 | ₩89,470 | ₩93,862 | +2.46% | 529.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩89,163 | ₩92,487 | ₩88,589 | ₩91,940 | +3.11% | 383.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩82,956 | ₩90,151 | ₩82,355 | ₩89,911 | +8.38% | 1089.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩85,172 | ₩86,747 | ₩81,741 | ₩83,049 | -2.49% | 1656.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩96,079 | ₩96,119 | ₩82,368 | ₩84,544 | -12.01% | 1276.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩94,023 | ₩99,122 | ₩93,315 | ₩95,318 | +1.38% | 1053.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,129 | ₩97,066 | ₩90,899 | ₩93,902 | -0.24% | 834만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,419 | ₩97,000 | ₩89,978 | ₩93,489 | +2.26% | 1149.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,082 | ₩94,116 | ₩86,400 | ₩91,099 | +3.43% | 2065.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩89,177 | ₩89,430 | ₩85,225 | ₩87,027 | -2.41% | 701.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,537 | ₩89,924 | ₩86,961 | ₩88,309 | -1.37% | 692.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,786 | ₩90,779 | ₩85,572 | ₩89,484 | +4.31% | 1030.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩87,495 | ₩87,575 | ₩85,145 | ₩85,572 | -2.20% | 153.5만 |
|---|