시장 데이터를 불러오는 중
전체 종목
해로우 과거 주가
Harrow, Inc. - Common Stock · HROW · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harrow, Inc. - Common Stock · HROW · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,227 | ₩41,455 | ₩36,223 | ₩39,389 | -4.46% | 135.2만 |
| 2026.10.08 | ₩40,717 | ₩41,737 | ₩40,248 | ₩40,945 | +0.56% | 56.6만 |
| 2026.10.07 | ₩40,368 | ₩41,737 | ₩40,114 | ₩41,079 | +1.76% | 70.8만 |
| 2026.10.06 | ₩41,401 | ₩41,455 | ₩40,046 | ₩40,717 | -1.65% | 42.2만 |
| 2026.10.05 | ₩42,166 | ₩42,166 | ₩40,825 | ₩41,026 | -2.70% | 58.7만 |
| 2026.10.02 | ₩41,361 | ₩41,549 | ₩40,449 | ₩40,892 | -1.14% | 56.6만 |
| 2026.10.01 | ₩40,986 | ₩41,723 | ₩40,623 | ₩41,066 | +0.20% | 59.7만 |
| 2026.09.30 | ₩42,421 | ₩42,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,321 |
| -2.59% |
| 51.4만 |
| 2026.09.29 | ₩42,394 | ₩42,689 | ₩41,710 | ₩42,126 | -0.63% | 39.7만 |
|---|
| 2026.09.28 | ₩43,749 | ₩44,111 | ₩40,503 | ₩42,394 | -3.10% | 85.2만 |
|---|
| 2026.09.25 | ₩44,272 | ₩44,648 | ₩43,709 | ₩44,366 | +0.21% | 37.3만 |
|---|
| 2026.09.24 | ₩44,930 | ₩44,943 | ₩43,602 | ₩44,407 | -1.16% | 39.8만 |
|---|
| 2026.09.23 | ₩45,923 | ₩46,285 | ₩44,823 | ₩45,077 | -1.84% | 34.8만 |
|---|
| 2026.09.22 | ₩45,614 | ₩46,781 | ₩45,185 | ₩46,218 | +1.32% | 42.8만 |
|---|
| 2026.09.21 | ₩44,554 | ₩46,030 | ₩43,789 | ₩45,507 | +2.14% | 61.1만 |
|---|
| 2026.09.18 | ₩44,179 | ₩44,729 | ₩42,797 | ₩44,380 | +0.46% | 174.2만 |
|---|
| 2026.09.17 | ₩46,419 | ₩46,540 | ₩43,830 | ₩44,447 | -4.25% | 87.5만 |
|---|
| 2026.09.16 | ₩45,413 | ₩46,204 | ₩44,943 | ₩45,896 | +1.06% | 46.1만 |
|---|
| 2026.09.15 | ₩45,480 | ₩45,856 | ₩44,272 | ₩45,399 | -0.18% | 54.3만 |
|---|
| 2026.09.14 | ₩46,245 | ₩47,398 | ₩45,453 | ₩45,708 | -1.16% | 52.4만 |
|---|
| 2026.09.11 | ₩49,853 | ₩49,894 | ₩45,869 | ₩46,258 | -7.21% | 98.8만 |
|---|
| 2026.09.10 | ₩49,947 | ₩49,947 | ₩48,794 | ₩49,075 | -1.75% | 37.1만 |
|---|
| 2026.09.09 | ₩50,873 | ₩50,980 | ₩50,175 | ₩50,377 | -0.98% | 35.5만 |
|---|
| 2026.09.08 | ₩50,752 | ₩51,691 | ₩49,612 | ₩50,779 | +0.05% | 53.2만 |
|---|
| 2026.09.04 | ₩50,927 | ₩51,879 | ₩50,618 | ₩51,705 | +1.53% | 22.9만 |
|---|
| 2026.09.03 | ₩52,483 | ₩52,765 | ₩51,034 | ₩51,329 | -2.20% | 45만 |
|---|
| 2026.09.02 | ₩49,599 | ₩52,671 | ₩49,599 | ₩52,389 | +5.63% | 47만 |
|---|
| 2026.09.01 | ₩49,357 | ₩50,296 | ₩49,129 | ₩49,599 | +0.49% | 36만 |
|---|
| 2026.08.31 | ₩49,934 | ₩50,243 | ₩48,633 | ₩49,518 | -0.83% | 39만 |
|---|
| 2026.08.28 | ₩51,651 | ₩52,054 | ₩49,733 | ₩50,001 | -3.19% | 40.1만 |
|---|
| 2026.08.27 | ₩52,335 | ₩52,859 | ₩51,182 | ₩51,705 | -1.20% | 44.3만 |
|---|
| 2026.08.26 | ₩55,126 | ₩55,542 | ₩52,255 | ₩52,765 | -4.28% | 56.7만 |
|---|
| 2026.08.25 | ₩53,583 | ₩57,004 | ₩53,382 | ₩55,448 | +3.48% | 47.2만 |
|---|
| 2026.08.24 | ₩54,079 | ₩54,173 | ₩52,054 | ₩53,395 | -1.27% | 41.9만 |
|---|
| 2026.08.21 | ₩57,018 | ₩57,286 | ₩54,750 | ₩54,938 | -3.65% | 46.7만 |
|---|
| 2026.08.20 | ₩55,864 | ₩57,299 | ₩55,327 | ₩56,427 | +1.01% | 45만 |
|---|
| 2026.08.19 | ₩53,597 | ₩56,749 | ₩53,221 | ₩55,864 | +4.23% | 65.2만 |
|---|
| 2026.08.18 | ₩52,671 | ₩53,851 | ₩51,262 | ₩53,020 | +0.66% | 92만 |
|---|
| 2026.08.17 | ₩52,604 | ₩54,093 | ₩52,389 | ₩52,966 | +0.69% | 32.3만 |
|---|
| 2026.08.14 | ₩52,604 | ₩55,327 | ₩52,148 | ₩53,704 | +2.09% | 51.3만 |
|---|
| 2026.08.13 | ₩53,100 | ₩54,871 | ₩51,343 | ₩52,148 | -1.79% | 51.7만 |
|---|
| 2026.08.12 | ₩53,999 | ₩54,952 | ₩52,349 | ₩52,805 | -2.21% | 80.5만 |
|---|
| 2026.08.11 | ₩52,322 | ₩57,688 | ₩50,578 | ₩52,885 | +1.08% | 191.2만 |
|---|
| 2026.08.10 | ₩54,294 | ₩55,113 | ₩53,181 | ₩54,603 | +0.57% | 80.4만 |
|---|
| 2026.08.07 | ₩53,623 | ₩55,166 | ₩53,462 | ₩54,254 | +1.18% | 32.3만 |
|---|
| 2026.08.06 | ₩53,865 | ₩54,536 | ₩52,657 | ₩53,556 | -0.57% | 33.3만 |
|---|
| 2026.08.05 | ₩53,516 | ₩54,469 | ₩52,617 | ₩52,872 | -1.20% | 30.2만 |
|---|
| 2026.08.04 | ₩52,523 | ₩53,637 | ₩52,470 | ₩53,436 | +1.74% | 36.8만 |
|---|
| 2026.08.03 | ₩51,665 | ₩52,510 | ₩50,980 | ₩52,443 | +1.51% | 40만 |
|---|
| 2026.07.31 | ₩52,134 | ₩52,335 | ₩49,880 | ₩52,013 | -0.23% | 26.2만 |
|---|
| 2026.07.30 | ₩51,893 | ₩53,181 | ₩51,638 | ₩52,242 | +0.67% | 29.1만 |
|---|
| 2026.07.29 | ₩52,107 | ₩53,288 | ₩51,490 | ₩51,893 | -0.41% | 36.3만 |
|---|
| 2026.07.28 | ₩50,256 | ₩52,832 | ₩48,633 | ₩52,751 | +4.97% | 57만 |
|---|
| 2026.07.27 | ₩52,537 | ₩53,570 | ₩50,122 | ₩50,256 | -4.34% | 51.7만 |
|---|
| 2026.07.24 | ₩56,749 | ₩56,749 | ₩51,128 | ₩51,584 | -9.10% | 88.9만 |
|---|
| 2026.07.23 | ₩56,709 | ₩57,420 | ₩55,676 | ₩56,186 | -0.92% | 36.6만 |
|---|
| 2026.07.22 | ₩59,017 | ₩59,043 | ₩57,179 | ₩57,460 | -2.64% | 38.3만 |
|---|
| 2026.07.21 | ₩59,097 | ₩60,855 | ₩57,809 | ₩58,641 | -0.77% | 76만 |
|---|
| 2026.07.20 | ₩62,773 | ₩63,243 | ₩59,593 | ₩59,634 | -5.00% | 83.7만 |
|---|
| 2026.07.17 | ₩59,607 | ₩63,726 | ₩59,084 | ₩62,585 | +5.00% | 82.8만 |
|---|
| 2026.07.16 | ₩57,474 | ₩62,277 | ₩57,353 | ₩60,211 | +4.76% | 93.4만 |
|---|
| 2026.07.15 | ₩56,602 | ₩57,957 | ₩54,804 | ₩57,594 | +1.75% | 50.1만 |
|---|
| 2026.07.14 | ₩56,186 | ₩56,561 | ₩55,153 | ₩55,502 | -1.22% | 30.9만 |
|---|
| 2026.07.13 | ₩56,293 | ₩56,937 | ₩55,542 | ₩56,092 | -0.36% | 28.9만 |
|---|
| 2026.07.10 | ₩57,219 | ₩57,366 | ₩55,341 | ₩56,991 | -0.40% | 41.1만 |
|---|
| 2026.07.09 | ₩60,197 | ₩60,707 | ₩57,514 | ₩57,594 | -4.32% | 54만 |
|---|
| 2026.07.08 | ₩61,163 | ₩61,700 | ₩59,030 | ₩60,465 | -1.14% | 53.4만 |
|---|
| 2026.07.07 | ₩60,546 | ₩62,545 | ₩58,373 | ₩61,914 | +2.26% | 80.3만 |
|---|
| 2026.07.06 | ₩57,890 | ₩60,841 | ₩57,138 | ₩60,278 | +4.13% | 94.9만 |
|---|
| 2026.07.02 | ₩58,064 | ₩60,385 | ₩56,347 | ₩57,340 | -1.25% | 49.3만 |
|---|
| 2026.07.01 | ₩58,198 | ₩58,990 | ₩57,031 | ₩57,688 | -0.88% | 63.5만 |
|---|
| 2026.06.30 | ₩56,132 | ₩58,319 | ₩55,542 | ₩56,977 | +1.51% | 106.5만 |
|---|
| 2026.06.29 | ₩57,179 | ₩57,541 | ₩54,737 | ₩55,206 | -3.45% | 48.3만 |
|---|
| 2026.06.26 | ₩55,408 | ₩56,722 | ₩54,334 | ₩56,441 | +1.86% | 152.4만 |
|---|
| 2026.06.25 | ₩57,635 | ₩57,849 | ₩55,341 | ₩55,676 | -3.40% | 67.8만 |
|---|
| 2026.06.24 | ₩57,688 | ₩59,204 | ₩56,937 | ₩57,259 | -0.74% | 79.4만 |
|---|
| 2026.06.23 | ₩56,561 | ₩58,466 | ₩56,199 | ₩57,393 | +1.47% | 129.9만 |
|---|
| 2026.06.22 | ₩57,836 | ₩59,701 | ₩56,749 | ₩56,897 | -1.62% | 83.1만 |
|---|
| 2026.06.18 | ₩57,192 | ₩57,662 | ₩55,341 | ₩57,514 | +0.56% | 107.1만 |
|---|
| 2026.06.17 | ₩51,946 | ₩56,977 | ₩51,678 | ₩56,266 | +8.32% | 122.7만 |
|---|
| 2026.06.16 | ₩52,818 | ₩53,020 | ₩51,101 | ₩51,517 | -2.46% | 37.5만 |
|---|
| 2026.06.15 | ₩51,168 | ₩53,342 | ₩50,793 | ₩52,228 | +2.07% | 60.9만 |
|---|
| 2026.06.12 | ₩51,249 | ₩53,543 | ₩50,256 | ₩50,497 | -1.47% | 74.1만 |
|---|
| 2026.06.11 | ₩48,230 | ₩51,262 | ₩47,626 | ₩50,511 | +4.73% | 87.3만 |
|---|
| 2026.06.10 | ₩44,970 | ₩50,497 | ₩44,393 | ₩48,163 | +7.10% | 128.1만 |
|---|
| 2026.06.09 | ₩45,077 | ₩46,191 | ₩44,581 | ₩44,890 | -0.42% | 89.1만 |
|---|
| 2026.06.08 | ₩44,581 | ₩45,346 | ₩43,977 | ₩44,407 | -0.39% | 76.2만 |
|---|
| 2026.06.05 | ₩46,406 | ₩46,821 | ₩44,407 | ₩44,527 | -4.05% | 65만 |
|---|
| 2026.06.04 | ₩45,037 | ₩47,157 | ₩45,024 | ₩46,540 | +3.34% | 54.7만 |
|---|
| 2026.06.03 | ₩44,313 | ₩45,748 | ₩43,535 | ₩44,702 | +0.88% | 80.6만 |
|---|
| 2026.06.02 | ₩45,560 | ₩46,486 | ₩43,924 | ₩44,085 | -3.24% | 58.8만 |
|---|
| 2026.06.01 | ₩47,157 | ₩47,667 | ₩45,695 | ₩45,762 | -2.96% | 52.5만 |
|---|
| 2026.05.29 | ₩47,224 | ₩48,123 | ₩46,218 | ₩47,237 | +0.03% | 95.4만 |
|---|
| 2026.05.28 | ₩45,413 | ₩48,297 | ₩45,158 | ₩47,479 | +4.55% | 58.4만 |
|---|
| 2026.05.27 | ₩46,312 | ₩46,902 | ₩44,997 | ₩46,191 | -0.26% | 76.6만 |
|---|
| 2026.05.26 | ₩44,420 | ₩45,949 | ₩43,870 | ₩45,842 | +3.20% | 99.3만 |
|---|
| 2026.05.22 | ₩44,796 | ₩44,796 | ₩43,186 | ₩44,272 | -1.17% | 68.2만 |
|---|
| 2026.05.21 | ₩40,972 | ₩44,246 | ₩40,275 | ₩44,219 | +7.92% | 154.2만 |
|---|
| 2026.05.20 | ₩41,334 | ₩42,448 | ₩40,986 | ₩41,401 | +0.16% | 50.9만 |
|---|
| 2026.05.19 | ₩41,482 | ₩42,260 | ₩40,918 | ₩41,160 | -0.78% | 55.5만 |
|---|
| 2026.05.18 | ₩41,683 | ₩42,502 | ₩40,999 | ₩41,455 | -0.55% | 74.7만 |
|---|
| 2026.05.15 | ₩42,850 | ₩43,602 | ₩40,918 | ₩41,871 | -2.29% | 120만 |
|---|
| 2026.05.14 | ₩39,389 | ₩42,247 | ₩38,745 | ₩41,401 | +5.11% | 112.9만 |
|---|
| 2026.05.13 | ₩39,389 | ₩40,918 | ₩38,289 | ₩40,020 | +1.60% | 173.7만 |
|---|
| 2026.05.12 | ₩45,440 | ₩45,440 | ₩38,665 | ₩38,946 | -14.29% | 540.8만 |
|---|
| 2026.05.11 | ₩52,081 | ₩53,449 | ₩50,041 | ₩51,034 | -2.01% | 158.1만 |
|---|
| 2026.05.08 | ₩52,389 | ₩52,711 | ₩51,047 | ₩51,289 | -2.10% | 46만 |
|---|
| 2026.05.07 | ₩54,012 | ₩54,509 | ₩52,040 | ₩52,389 | -3.01% | 43.1만 |
|---|
| 2026.05.06 | ₩54,455 | ₩54,911 | ₩52,724 | ₩54,026 | -0.79% | 71.3만 |
|---|
| 2026.05.05 | ₩54,214 | ₩55,274 | ₩53,771 | ₩54,334 | +0.22% | 44.3만 |
|---|
| 2026.05.04 | ₩54,079 | ₩55,434 | ₩53,207 | ₩53,932 | -0.27% | 47.9만 |
|---|
| 2026.05.01 | ₩54,455 | ₩55,891 | ₩54,093 | ₩54,871 | +0.76% | 46.9만 |
|---|
| 2026.04.30 | ₩53,945 | ₩54,562 | ₩52,349 | ₩54,375 | +0.80% | 45.5만 |
|---|
| 2026.04.29 | ₩53,556 | ₩54,147 | ₩51,933 | ₩53,986 | +0.80% | 47.6만 |
|---|
| 2026.04.28 | ₩55,274 | ₩55,636 | ₩53,489 | ₩54,308 | -1.75% | 50.4만 |
|---|
| 2026.04.27 | ₩53,060 | ₩56,052 | ₩52,751 | ₩55,555 | +4.70% | 63.9만 |
|---|
| 2026.04.24 | ₩52,040 | ₩53,610 | ₩50,900 | ₩53,261 | +2.35% | 50만 |
|---|
| 2026.04.23 | ₩52,510 | ₩52,953 | ₩50,726 | ₩51,987 | -1.00% | 49만 |
|---|
| 2026.04.22 | ₩53,395 | ₩53,637 | ₩51,759 | ₩52,510 | -1.66% | 55.6만 |
|---|
| 2026.04.21 | ₩54,388 | ₩54,791 | ₩52,443 | ₩52,926 | -2.69% | 52.7만 |
|---|
| 2026.04.20 | ₩55,113 | ₩55,770 | ₩53,704 | ₩54,334 | -1.41% | 45.6만 |
|---|
| 2026.04.17 | ₩55,220 | ₩56,521 | ₩54,012 | ₩55,676 | +0.83% | 77.7만 |
|---|
| 2026.04.16 | ₩53,664 | ₩55,502 | ₩53,422 | ₩54,536 | +1.63% | 76.1만 |
|---|
| 2026.04.15 | ₩50,980 | ₩52,295 | ₩50,887 | ₩52,040 | +2.08% | 37.3만 |
|---|
| 2026.04.14 | ₩50,310 | ₩52,040 | ₩50,229 | ₩50,846 | +1.07% | 37.8만 |
|---|
| 2026.04.13 | ₩48,136 | ₩49,947 | ₩48,136 | ₩49,773 | +3.40% | 40.2만 |
|---|
| 2026.04.10 | ₩50,296 | ₩50,578 | ₩47,626 | ₩48,203 | -4.16% | 43.2만 |
|---|
| 2026.04.09 | ₩49,022 | ₩50,430 | ₩48,431 | ₩50,028 | +2.05% | 26.7만 |
|---|
| 2026.04.08 | ₩50,350 | ₩50,685 | ₩48,136 | ₩49,277 | -2.13% | 58.3만 |
|---|
| 2026.04.07 | ₩46,298 | ₩47,600 | ₩45,788 | ₩47,533 | +2.67% | 36.5만 |
|---|
| 2026.04.06 | ₩47,264 | ₩48,217 | ₩46,848 | ₩47,130 | -0.28% | 34.7만 |
|---|
| 2026.04.02 | ₩46,030 | ₩48,981 | ₩46,003 | ₩47,372 | +2.91% | 34.4만 |
|---|
| 2026.04.01 | ₩48,512 | ₩48,874 | ₩47,358 | ₩47,533 | -2.02% | 42.9만 |
|---|
| 2026.03.31 | ₩46,057 | ₩47,801 | ₩45,614 | ₩47,304 | +2.71% | 59.2만 |
|---|
| 2026.03.30 | ₩45,641 | ₩46,191 | ₩44,353 | ₩44,675 | -2.12% | 64.2만 |
|---|
| 2026.03.27 | ₩47,278 | ₩47,278 | ₩44,943 | ₩45,386 | -4.00% | 75.9만 |
|---|
| 2026.03.26 | ₩47,533 | ₩49,183 | ₩47,264 | ₩47,465 | -0.14% | 54.6만 |
|---|
| 2026.03.25 | ₩48,257 | ₩49,303 | ₩47,667 | ₩48,767 | +1.06% | 52.3만 |
|---|
| 2026.03.24 | ₩45,305 | ₩47,747 | ₩45,077 | ₩47,224 | +4.23% | 51.2만 |
|---|
| 2026.03.23 | ₩46,781 | ₩46,821 | ₩44,313 | ₩45,614 | -2.49% | 64.5만 |
|---|
| 2026.03.20 | ₩46,043 | ₩46,754 | ₩44,340 | ₩44,648 | -3.03% | 101만 |
|---|
| 2026.03.19 | ₩45,614 | ₩46,660 | ₩44,984 | ₩46,164 | +1.21% | 50.9만 |
|---|
| 2026.03.18 | ₩46,982 | ₩47,774 | ₩46,191 | ₩46,258 | -1.54% | 58.8만 |
|---|
| 2026.03.17 | ₩47,224 | ₩47,546 | ₩45,775 | ₩47,264 | +0.09% | 59.7만 |
|---|
| 2026.03.16 | ₩46,258 | ₩47,050 | ₩45,453 | ₩46,835 | +1.25% | 52.5만 |
|---|
| 2026.03.13 | ₩48,029 | ₩48,498 | ₩45,265 | ₩45,748 | -4.75% | 118.2만 |
|---|
| 2026.03.12 | ₩48,566 | ₩48,995 | ₩47,023 | ₩47,707 | -1.77% | 113.8만 |
|---|
| 2026.03.11 | ₩47,694 | ₩49,719 | ₩47,452 | ₩49,558 | +3.91% | 92만 |
|---|
| 2026.03.10 | ₩47,157 | ₩49,478 | ₩47,130 | ₩48,405 | +2.65% | 92.7만 |
|---|
| 2026.03.09 | ₩47,801 | ₩48,230 | ₩45,265 | ₩47,157 | -1.35% | 178.5만 |
|---|
| 2026.03.06 | ₩47,291 | ₩50,095 | ₩46,580 | ₩48,767 | +3.12% | 133.9만 |
|---|
| 2026.03.05 | ₩52,376 | ₩52,631 | ₩48,351 | ₩48,525 | -7.35% | 206.5만 |
|---|
| 2026.03.04 | ₩52,738 | ₩54,375 | ₩50,336 | ₩52,617 | -0.23% | 209.9만 |
|---|
| 2026.03.03 | ₩59,902 | ₩59,942 | ₩51,678 | ₩51,799 | -13.53% | 395.7만 |
|---|
| 2026.03.02 | ₩71,788 | ₩72,835 | ₩69,575 | ₩71,896 | +0.15% | 87.5만 |
|---|
| 2026.02.27 | ₩71,104 | ₩72,982 | ₩69,508 | ₩72,687 | +2.23% | 91.3만 |
|---|
| 2026.02.26 | ₩71,748 | ₩73,103 | ₩69,307 | ₩72,432 | +0.95% | 60.6만 |
|---|
| 2026.02.25 | ₩71,695 | ₩72,580 | ₩69,736 | ₩71,695 | 0.00% | 39.7만 |
|---|
| 2026.02.24 | ₩69,159 | ₩71,587 | ₩68,864 | ₩70,809 | +2.39% | 47.9만 |
|---|
| 2026.02.23 | ₩69,280 | ₩71,104 | ₩67,522 | ₩69,159 | -0.17% | 57.5만 |
|---|
| 2026.02.20 | ₩67,764 | ₩71,587 | ₩66,690 | ₩69,763 | +2.95% | 75.3만 |
|---|
| 2026.02.19 | ₩66,744 | ₩68,394 | ₩65,376 | ₩68,180 | +2.15% | 29.8만 |
|---|
| 2026.02.18 | ₩67,240 | ₩68,300 | ₩66,328 | ₩66,905 | -0.50% | 30.8만 |
|---|
| 2026.02.17 | ₩63,390 | ₩68,005 | ₩62,183 | ₩67,804 | +6.96% | 51.2만 |
|---|
| 2026.02.13 | ₩64,624 | ₩66,006 | ₩63,672 | ₩63,980 | -1.00% | 32.4만 |
|---|
| 2026.02.12 | ₩65,724 | ₩67,294 | ₩63,014 | ₩63,216 | -3.82% | 46만 |
|---|
| 2026.02.11 | ₩64,410 | ₩66,342 | ₩61,995 | ₩65,282 | +1.35% | 45.2만 |
|---|
| 2026.02.10 | ₩63,994 | ₩64,866 | ₩62,974 | ₩64,007 | +0.02% | 29.8만 |
|---|
| 2026.02.09 | ₩63,618 | ₩63,900 | ₩61,713 | ₩63,672 | +0.08% | 35.9만 |
|---|
| 2026.02.06 | ₩62,438 | ₩64,410 | ₩61,257 | ₩63,484 | +1.68% | 51.3만 |
|---|
| 2026.02.05 | ₩62,196 | ₩64,933 | ₩60,908 | ₩61,794 | -0.65% | 51.4만 |
|---|
| 2026.02.04 | ₩63,404 | ₩63,712 | ₩59,929 | ₩63,323 | -0.13% | 63.5만 |
|---|
| 2026.02.03 | ₩60,922 | ₩63,377 | ₩59,969 | ₩63,310 | +3.92% | 68.2만 |
|---|
| 2026.02.02 | ₩58,399 | ₩60,573 | ₩57,393 | ₩60,237 | +3.15% | 139.8만 |
|---|
| 2026.01.30 | ₩55,877 | ₩56,843 | ₩54,482 | ₩54,925 | -1.70% | 40.8만 |
|---|
| 2026.01.29 | ₩56,897 | ₩57,943 | ₩55,676 | ₩56,253 | -1.13% | 46.2만 |
|---|
| 2026.01.28 | ₩57,769 | ₩59,097 | ₩57,085 | ₩57,138 | -1.09% | 47.2만 |
|---|
| 2026.01.27 | ₩58,748 | ₩58,990 | ₩57,085 | ₩57,662 | -1.85% | 46.3만 |
|---|
| 2026.01.26 | ₩59,365 | ₩60,465 | ₩58,440 | ₩58,802 | -0.95% | 38.5만 |
|---|
| 2026.01.23 | ₩60,452 | ₩60,895 | ₩58,762 | ₩59,661 | -1.31% | 67.7만 |
|---|
| 2026.01.22 | ₩63,471 | ₩64,128 | ₩60,761 | ₩60,801 | -4.21% | 39.5만 |
|---|
| 2026.01.21 | ₩63,404 | ₩64,208 | ₩59,768 | ₩63,216 | -0.30% | 61.6만 |
|---|
| 2026.01.20 | ₩62,625 | ₩64,128 | ₩61,753 | ₩64,021 | +2.23% | 45.3만 |
|---|
| 2026.01.16 | ₩65,121 | ₩67,308 | ₩63,726 | ₩64,262 | -1.32% | 39.4만 |
|---|
| 2026.01.15 | ₩64,611 | ₩65,510 | ₩63,860 | ₩65,054 | +0.69% | 31.8만 |
|---|
| 2026.01.14 | ₩62,974 | ₩64,691 | ₩62,008 | ₩64,611 | +2.60% | 29.6만 |
|---|
| 2026.01.13 | ₩64,088 | ₩64,584 | ₩61,150 | ₩63,310 | -1.21% | 53.4만 |
|---|
| 2026.01.12 | ₩62,156 | ₩64,732 | ₩59,821 | ₩64,182 | +3.26% | 72.6만 |
|---|
| 2026.01.09 | ₩68,421 | ₩68,515 | ₩62,438 | ₩62,760 | -8.27% | 84.3만 |
|---|
| 2026.01.08 | ₩68,166 | ₩68,555 | ₩66,114 | ₩68,475 | +0.45% | 50.1만 |
|---|
| 2026.01.07 | ₩73,063 | ₩73,586 | ₩66,570 | ₩68,421 | -6.35% | 91.9만 |
|---|
| 2026.01.06 | ₩73,519 | ₩73,533 | ₩70,125 | ₩71,775 | -2.37% | 76.3만 |
|---|
| 2026.01.05 | ₩68,797 | ₩73,533 | ₩68,005 | ₩73,519 | +6.86% | 139.4만 |
|---|
| 2026.01.02 | ₩65,805 | ₩67,012 | ₩62,491 | ₩66,959 | +1.75% | 62.6만 |
|---|
| 2025.12.31 | ₩66,516 | ₩68,019 | ₩65,550 | ₩65,738 | -1.17% | 57.1만 |
|---|
| 2025.12.30 | ₩68,005 | ₩68,435 | ₩66,677 | ₩67,106 | -1.32% | 45.8만 |
|---|
| 2025.12.29 | ₩66,570 | ₩69,132 | ₩65,644 | ₩68,099 | +2.30% | 43.5만 |
|---|
| 2025.12.26 | ₩66,851 | ₩67,925 | ₩65,429 | ₩67,200 | +0.52% | 44.4만 |
|---|
| 2025.12.24 | ₩66,154 | ₩67,952 | ₩65,335 | ₩67,294 | +1.72% | 32.1만 |
|---|
| 2025.12.23 | ₩65,738 | ₩66,690 | ₩64,745 | ₩65,939 | +0.31% | 34.1만 |
|---|
| 2025.12.22 | ₩62,612 | ₩66,476 | ₩62,451 | ₩66,248 | +5.81% | 55.2만 |
|---|
| 2025.12.19 | ₩59,902 | ₩63,726 | ₩59,902 | ₩62,250 | +3.92% | 66.5만 |
|---|
| 2025.12.18 | ₩60,197 | ₩61,297 | ₩59,285 | ₩59,781 | -0.69% | 39.8만 |
|---|
| 2025.12.17 | ₩60,600 | ₩61,163 | ₩59,298 | ₩59,553 | -1.73% | 53만 |
|---|
| 2025.12.16 | ₩61,244 | ₩63,645 | ₩59,030 | ₩60,063 | -1.93% | 54.5만 |
|---|
| 2025.12.15 | ₩63,162 | ₩63,618 | ₩61,190 | ₩61,311 | -2.93% | 66.9만 |
|---|
| 2025.12.12 | ₩68,555 | ₩68,824 | ₩62,719 | ₩63,135 | -7.91% | 85만 |
|---|
| 2025.12.11 | ₩67,227 | ₩68,595 | ₩65,885 | ₩68,555 | +1.98% | 80.5만 |
|---|
| 2025.12.10 | ₩65,148 | ₩68,005 | ₩64,557 | ₩67,348 | +3.38% | 56만 |
|---|
| 2025.12.09 | ₩63,779 | ₩65,429 | ₩63,524 | ₩64,893 | +1.75% | 51.3만 |
|---|
| 2025.12.08 | ₩61,820 | ₩63,887 | ₩59,674 | ₩63,685 | +3.02% | 54.2만 |
|---|
| 2025.12.05 | ₩62,652 | ₩64,262 | ₩61,150 | ₩61,378 | -2.03% | 50.3만 |
|---|
| 2025.12.04 | ₩59,728 | ₩62,921 | ₩58,413 | ₩62,746 | +5.05% | 68.2만 |
|---|
| 2025.12.03 | ₩54,106 | ₩61,244 | ₩54,106 | ₩59,728 | +10.39% | 87.5만 |
|---|
| 2025.12.02 | ₩54,187 | ₩56,052 | ₩53,717 | ₩53,892 | -0.54% | 34.1만 |
|---|
| 2025.12.01 | ₩55,260 | ₩55,327 | ₩53,181 | ₩53,368 | -3.42% | 31.1만 |
|---|
| 2025.11.28 | ₩55,904 | ₩56,937 | ₩55,408 | ₩56,052 | +0.26% | 29.1만 |
|---|
| 2025.11.26 | ₩54,965 | ₩55,582 | ₩53,811 | ₩55,408 | +0.81% | 31만 |
|---|
| 2025.11.25 | ₩52,040 | ₩55,394 | ₩51,987 | ₩55,032 | +5.75% | 35만 |
|---|
| 2025.11.24 | ₩52,322 | ₩53,529 | ₩51,732 | ₩52,322 | 0.00% | 32.2만 |
|---|
| 2025.11.21 | ₩50,189 | ₩52,322 | ₩49,652 | ₩52,201 | +4.01% | 56.5만 |
|---|
| 2025.11.20 | ₩54,442 | ₩55,327 | ₩49,572 | ₩50,524 | -7.20% | 61.5만 |
|---|
| 2025.11.19 | ₩52,993 | ₩55,019 | ₩52,429 | ₩53,127 | +0.25% | 45.9만 |
|---|
| 2025.11.18 | ₩52,885 | ₩54,308 | ₩52,148 | ₩53,301 | +0.79% | 49.6만 |
|---|
| 2025.11.17 | ₩54,240 | ₩55,743 | ₩53,046 | ₩54,053 | -0.35% | 56.4만 |
|---|
| 2025.11.14 | ₩49,572 | ₩55,676 | ₩49,330 | ₩54,723 | +10.39% | 77.1만 |
|---|
| 2025.11.13 | ₩51,101 | ₩53,462 | ₩50,726 | ₩50,833 | -0.53% | 85.5만 |
|---|
| 2025.11.12 | ₩51,759 | ₩55,260 | ₩51,155 | ₩51,571 | -0.36% | 104.7만 |
|---|
| 2025.11.11 | ₩45,614 | ₩52,403 | ₩43,669 | ₩51,973 | +13.94% | 216.3만 |
|---|
| 2025.11.10 | ₩47,211 | ₩48,150 | ₩44,849 | ₩45,802 | -2.98% | 157.9만 |
|---|
| 2025.11.07 | ₩45,614 | ₩45,721 | ₩43,843 | ₩45,520 | -0.21% | 116.3만 |
|---|
| 2025.11.06 | ₩47,626 | ₩48,176 | ₩45,775 | ₩46,204 | -2.99% | 51.8만 |
|---|
| 2025.11.05 | ₩47,626 | ₩48,686 | ₩46,567 | ₩47,519 | -0.23% | 52.8만 |
|---|
| 2025.11.04 | ₩47,291 | ₩49,505 | ₩47,090 | ₩47,372 | +0.17% | 58.9만 |
|---|
| 2025.11.03 | ₩50,658 | ₩50,712 | ₩48,002 | ₩48,244 | -4.77% | 65.1만 |
|---|
| 2025.10.31 | ₩50,551 | ₩51,691 | ₩49,330 | ₩50,672 | +0.24% | 49.7만 |
|---|
| 2025.10.30 | ₩48,914 | ₩50,417 | ₩48,847 | ₩50,390 | +3.02% | 45.8만 |
|---|
| 2025.10.29 | ₩51,195 | ₩51,195 | ₩48,566 | ₩49,344 | -3.62% | 74.8만 |
|---|
| 2025.10.28 | ₩51,302 | ₩51,799 | ₩50,672 | ₩51,182 | -0.24% | 36.1만 |
|---|
| 2025.10.27 | ₩52,054 | ₩52,724 | ₩50,457 | ₩51,302 | -1.44% | 43.8만 |
|---|
| 2025.10.24 | ₩51,450 | ₩53,355 | ₩50,565 | ₩51,678 | +0.44% | 52.8만 |
|---|
| 2025.10.23 | ₩52,376 | ₩53,006 | ₩51,745 | ₩52,376 | 0.00% | 25.9만 |
|---|
| 2025.10.22 | ₩54,670 | ₩54,777 | ₩51,383 | ₩52,174 | -4.56% | 53.6만 |
|---|
| 2025.10.21 | ₩56,347 | ₩56,642 | ₩54,200 | ₩54,764 | -2.81% | 42.3만 |
|---|
| 2025.10.20 | ₩54,603 | ₩56,816 | ₩54,079 | ₩56,521 | +3.51% | 56.2만 |
|---|
| 2025.10.17 | ₩49,639 | ₩54,334 | ₩49,639 | ₩53,677 | +8.14% | 81.2만 |
|---|
| 2025.10.16 | ₩52,590 | ₩54,334 | ₩50,873 | ₩50,873 | -3.27% | 62.3만 |
|---|
| 2025.10.15 | ₩53,167 | ₩54,630 | ₩52,416 | ₩52,912 | -0.48% | 58.8만 |
|---|
| 2025.10.14 | ₩50,578 | ₩53,878 | ₩50,310 | ₩52,805 | +4.40% | 57.7만 |
|---|
| 2025.10.13 | ₩50,980 | ₩52,107 | ₩49,411 | ₩52,013 | +2.03% | 70.7만 |
|---|
| 2025.10.10 | ₩54,670 | ₩55,113 | ₩50,162 | ₩50,283 | -8.02% | 113.3만 |
|---|