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 | ₩41,125 | ₩41,353 | ₩36,134 | ₩39,292 | -4.46% | 135.2만 |
| 2026.10.08 | ₩40,617 | ₩41,634 | ₩40,148 | ₩40,844 | +0.56% | 56.6만 |
| 2026.10.07 | ₩40,269 | ₩41,634 | ₩40,015 | ₩40,978 | +1.76% | 70.8만 |
| 2026.10.06 | ₩41,299 | ₩41,353 | ₩39,948 | ₩40,617 | -1.65% | 42.2만 |
| 2026.10.05 | ₩42,062 | ₩42,062 | ₩40,724 | ₩40,925 | -2.70% | 58.7만 |
| 2026.10.02 | ₩41,259 | ₩41,447 | ₩40,349 | ₩40,791 | -1.14% | 56.6만 |
| 2026.10.01 | ₩40,884 | ₩41,621 | ₩40,523 | ₩40,965 | +0.20% | 59.7만 |
| 2026.09.30 | ₩42,316 | ₩42,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,219 |
| -2.59% |
| 51.4만 |
| 2026.09.29 | ₩42,290 | ₩42,584 | ₩41,607 | ₩42,022 | -0.63% | 39.7만 |
|---|
| 2026.09.28 | ₩43,641 | ₩44,003 | ₩40,403 | ₩42,290 | -3.10% | 85.2만 |
|---|
| 2026.09.25 | ₩44,163 | ₩44,538 | ₩43,601 | ₩44,257 | +0.21% | 37.3만 |
|---|
| 2026.09.24 | ₩44,819 | ₩44,832 | ₩43,494 | ₩44,297 | -1.16% | 39.8만 |
|---|
| 2026.09.23 | ₩45,809 | ₩46,171 | ₩44,712 | ₩44,966 | -1.84% | 34.8만 |
|---|
| 2026.09.22 | ₩45,502 | ₩46,666 | ₩45,073 | ₩46,104 | +1.32% | 42.8만 |
|---|
| 2026.09.21 | ₩44,444 | ₩45,916 | ₩43,681 | ₩45,394 | +2.14% | 61.1만 |
|---|
| 2026.09.18 | ₩44,070 | ₩44,618 | ₩42,691 | ₩44,270 | +0.46% | 174.2만 |
|---|
| 2026.09.17 | ₩46,304 | ₩46,425 | ₩43,722 | ₩44,337 | -4.25% | 87.5만 |
|---|
| 2026.09.16 | ₩45,301 | ₩46,090 | ₩44,832 | ₩45,783 | +1.06% | 46.1만 |
|---|
| 2026.09.15 | ₩45,368 | ₩45,742 | ₩44,163 | ₩45,287 | -0.18% | 54.3만 |
|---|
| 2026.09.14 | ₩46,131 | ₩47,281 | ₩45,341 | ₩45,595 | -1.16% | 52.4만 |
|---|
| 2026.09.11 | ₩49,730 | ₩49,771 | ₩45,756 | ₩46,144 | -7.21% | 98.8만 |
|---|
| 2026.09.10 | ₩49,824 | ₩49,824 | ₩48,673 | ₩48,954 | -1.75% | 37.1만 |
|---|
| 2026.09.09 | ₩50,748 | ₩50,855 | ₩50,052 | ₩50,252 | -0.98% | 35.5만 |
|---|
| 2026.09.08 | ₩50,627 | ₩51,564 | ₩49,490 | ₩50,654 | +0.05% | 53.2만 |
|---|
| 2026.09.04 | ₩50,801 | ₩51,751 | ₩50,493 | ₩51,577 | +1.53% | 22.9만 |
|---|
| 2026.09.03 | ₩52,354 | ₩52,635 | ₩50,908 | ₩51,203 | -2.20% | 45만 |
|---|
| 2026.09.02 | ₩49,476 | ₩52,541 | ₩49,476 | ₩52,260 | +5.63% | 47만 |
|---|
| 2026.09.01 | ₩49,235 | ₩50,172 | ₩49,008 | ₩49,476 | +0.49% | 36만 |
|---|
| 2026.08.31 | ₩49,811 | ₩50,119 | ₩48,513 | ₩49,396 | -0.83% | 39만 |
|---|
| 2026.08.28 | ₩51,524 | ₩51,925 | ₩49,610 | ₩49,878 | -3.19% | 40.1만 |
|---|
| 2026.08.27 | ₩52,206 | ₩52,728 | ₩51,055 | ₩51,577 | -1.20% | 44.3만 |
|---|
| 2026.08.26 | ₩54,990 | ₩55,405 | ₩52,126 | ₩52,635 | -4.28% | 56.7만 |
|---|
| 2026.08.25 | ₩53,451 | ₩56,864 | ₩53,250 | ₩55,311 | +3.48% | 47.2만 |
|---|
| 2026.08.24 | ₩53,946 | ₩54,040 | ₩51,925 | ₩53,264 | -1.27% | 41.9만 |
|---|
| 2026.08.21 | ₩56,877 | ₩57,145 | ₩54,615 | ₩54,803 | -3.65% | 46.7만 |
|---|
| 2026.08.20 | ₩55,726 | ₩57,158 | ₩55,191 | ₩56,288 | +1.01% | 45만 |
|---|
| 2026.08.19 | ₩53,464 | ₩56,609 | ₩53,090 | ₩55,726 | +4.23% | 65.2만 |
|---|
| 2026.08.18 | ₩52,541 | ₩53,719 | ₩51,136 | ₩52,889 | +0.66% | 92만 |
|---|
| 2026.08.17 | ₩52,474 | ₩53,959 | ₩52,260 | ₩52,835 | +0.69% | 32.3만 |
|---|
| 2026.08.14 | ₩52,474 | ₩55,191 | ₩52,019 | ₩53,571 | +2.09% | 51.3만 |
|---|
| 2026.08.13 | ₩52,969 | ₩54,736 | ₩51,216 | ₩52,019 | -1.79% | 51.7만 |
|---|
| 2026.08.12 | ₩53,866 | ₩54,816 | ₩52,220 | ₩52,675 | -2.21% | 80.5만 |
|---|
| 2026.08.11 | ₩52,193 | ₩57,546 | ₩50,453 | ₩52,755 | +1.08% | 191.2만 |
|---|
| 2026.08.10 | ₩54,160 | ₩54,977 | ₩53,049 | ₩54,468 | +0.57% | 80.4만 |
|---|
| 2026.08.07 | ₩53,491 | ₩55,030 | ₩53,330 | ₩54,120 | +1.18% | 32.3만 |
|---|
| 2026.08.06 | ₩53,732 | ₩54,401 | ₩52,527 | ₩53,424 | -0.57% | 33.3만 |
|---|
| 2026.08.05 | ₩53,384 | ₩54,334 | ₩52,487 | ₩52,742 | -1.20% | 30.2만 |
|---|
| 2026.08.04 | ₩52,394 | ₩53,504 | ₩52,340 | ₩53,304 | +1.74% | 36.8만 |
|---|
| 2026.08.03 | ₩51,537 | ₩52,380 | ₩50,855 | ₩52,313 | +1.51% | 40만 |
|---|
| 2026.07.31 | ₩52,006 | ₩52,206 | ₩49,757 | ₩51,885 | -0.23% | 26.2만 |
|---|
| 2026.07.30 | ₩51,765 | ₩53,049 | ₩51,510 | ₩52,113 | +0.67% | 29.1만 |
|---|
| 2026.07.29 | ₩51,979 | ₩53,156 | ₩51,363 | ₩51,765 | -0.41% | 36.3만 |
|---|
| 2026.07.28 | ₩50,132 | ₩52,701 | ₩48,513 | ₩52,621 | +4.97% | 57만 |
|---|
| 2026.07.27 | ₩52,407 | ₩53,438 | ₩49,998 | ₩50,132 | -4.34% | 51.7만 |
|---|
| 2026.07.24 | ₩56,609 | ₩56,609 | ₩51,002 | ₩51,457 | -9.10% | 88.9만 |
|---|
| 2026.07.23 | ₩56,569 | ₩57,278 | ₩55,539 | ₩56,047 | -0.92% | 36.6만 |
|---|
| 2026.07.22 | ₩58,871 | ₩58,898 | ₩57,037 | ₩57,319 | -2.64% | 38.3만 |
|---|
| 2026.07.21 | ₩58,951 | ₩60,704 | ₩57,666 | ₩58,496 | -0.77% | 76만 |
|---|
| 2026.07.20 | ₩62,618 | ₩63,087 | ₩59,446 | ₩59,487 | -5.00% | 83.7만 |
|---|
| 2026.07.17 | ₩59,460 | ₩63,568 | ₩58,938 | ₩62,431 | +5.00% | 82.8만 |
|---|
| 2026.07.16 | ₩57,332 | ₩62,123 | ₩57,211 | ₩60,062 | +4.76% | 93.4만 |
|---|
| 2026.07.15 | ₩56,462 | ₩57,814 | ₩54,669 | ₩57,452 | +1.75% | 50.1만 |
|---|
| 2026.07.14 | ₩56,047 | ₩56,422 | ₩55,017 | ₩55,365 | -1.22% | 30.9만 |
|---|
| 2026.07.13 | ₩56,154 | ₩56,797 | ₩55,405 | ₩55,953 | -0.36% | 28.9만 |
|---|
| 2026.07.10 | ₩57,078 | ₩57,225 | ₩55,204 | ₩56,850 | -0.40% | 41.1만 |
|---|
| 2026.07.09 | ₩60,049 | ₩60,557 | ₩57,372 | ₩57,452 | -4.32% | 54만 |
|---|
| 2026.07.08 | ₩61,012 | ₩61,547 | ₩58,884 | ₩60,316 | -1.14% | 53.4만 |
|---|
| 2026.07.07 | ₩60,397 | ₩62,391 | ₩58,229 | ₩61,762 | +2.26% | 80.3만 |
|---|
| 2026.07.06 | ₩57,747 | ₩60,691 | ₩56,997 | ₩60,129 | +4.13% | 94.9만 |
|---|
| 2026.07.02 | ₩57,921 | ₩60,236 | ₩56,208 | ₩57,198 | -1.25% | 49.3만 |
|---|
| 2026.07.01 | ₩58,055 | ₩58,844 | ₩56,890 | ₩57,546 | -0.88% | 63.5만 |
|---|
| 2026.06.30 | ₩55,994 | ₩58,175 | ₩55,405 | ₩56,837 | +1.51% | 106.5만 |
|---|
| 2026.06.29 | ₩57,037 | ₩57,399 | ₩54,602 | ₩55,070 | -3.45% | 48.3만 |
|---|
| 2026.06.26 | ₩55,271 | ₩56,582 | ₩54,200 | ₩56,301 | +1.86% | 152.4만 |
|---|
| 2026.06.25 | ₩57,493 | ₩57,707 | ₩55,204 | ₩55,539 | -3.40% | 67.8만 |
|---|
| 2026.06.24 | ₩57,546 | ₩59,058 | ₩56,797 | ₩57,118 | -0.74% | 79.4만 |
|---|
| 2026.06.23 | ₩56,422 | ₩58,322 | ₩56,061 | ₩57,252 | +1.47% | 129.9만 |
|---|
| 2026.06.22 | ₩57,693 | ₩59,553 | ₩56,609 | ₩56,756 | -1.62% | 83.1만 |
|---|
| 2026.06.18 | ₩57,051 | ₩57,519 | ₩55,204 | ₩57,372 | +0.56% | 107.1만 |
|---|
| 2026.06.17 | ₩51,818 | ₩56,837 | ₩51,551 | ₩56,127 | +8.32% | 122.7만 |
|---|
| 2026.06.16 | ₩52,688 | ₩52,889 | ₩50,975 | ₩51,390 | -2.46% | 37.5만 |
|---|
| 2026.06.15 | ₩51,042 | ₩53,210 | ₩50,667 | ₩52,099 | +2.07% | 60.9만 |
|---|
| 2026.06.12 | ₩51,122 | ₩53,411 | ₩50,132 | ₩50,373 | -1.47% | 74.1만 |
|---|
| 2026.06.11 | ₩48,111 | ₩51,136 | ₩47,509 | ₩50,386 | +4.73% | 87.3만 |
|---|
| 2026.06.10 | ₩44,859 | ₩50,373 | ₩44,284 | ₩48,044 | +7.10% | 128.1만 |
|---|
| 2026.06.09 | ₩44,966 | ₩46,077 | ₩44,471 | ₩44,779 | -0.42% | 89.1만 |
|---|
| 2026.06.08 | ₩44,471 | ₩45,234 | ₩43,869 | ₩44,297 | -0.39% | 76.2만 |
|---|
| 2026.06.05 | ₩46,291 | ₩46,706 | ₩44,297 | ₩44,418 | -4.05% | 65만 |
|---|
| 2026.06.04 | ₩44,926 | ₩47,041 | ₩44,913 | ₩46,425 | +3.34% | 54.7만 |
|---|
| 2026.06.03 | ₩44,203 | ₩45,635 | ₩43,427 | ₩44,591 | +0.88% | 80.6만 |
|---|
| 2026.06.02 | ₩45,448 | ₩46,371 | ₩43,815 | ₩43,976 | -3.24% | 58.8만 |
|---|
| 2026.06.01 | ₩47,041 | ₩47,549 | ₩45,582 | ₩45,649 | -2.96% | 52.5만 |
|---|
| 2026.05.29 | ₩47,107 | ₩48,004 | ₩46,104 | ₩47,121 | +0.03% | 95.4만 |
|---|
| 2026.05.28 | ₩45,301 | ₩48,178 | ₩45,047 | ₩47,362 | +4.55% | 58.4만 |
|---|
| 2026.05.27 | ₩46,197 | ₩46,786 | ₩44,886 | ₩46,077 | -0.26% | 76.6만 |
|---|
| 2026.05.26 | ₩44,310 | ₩45,836 | ₩43,762 | ₩45,729 | +3.20% | 99.3만 |
|---|
| 2026.05.22 | ₩44,685 | ₩44,685 | ₩43,079 | ₩44,163 | -1.17% | 68.2만 |
|---|
| 2026.05.21 | ₩40,871 | ₩44,136 | ₩40,175 | ₩44,110 | +7.92% | 154.2만 |
|---|
| 2026.05.20 | ₩41,232 | ₩42,343 | ₩40,884 | ₩41,299 | +0.16% | 50.9만 |
|---|
| 2026.05.19 | ₩41,380 | ₩42,156 | ₩40,818 | ₩41,058 | -0.78% | 55.5만 |
|---|
| 2026.05.18 | ₩41,580 | ₩42,397 | ₩40,898 | ₩41,353 | -0.55% | 74.7만 |
|---|
| 2026.05.15 | ₩42,745 | ₩43,494 | ₩40,818 | ₩41,768 | -2.29% | 120만 |
|---|
| 2026.05.14 | ₩39,292 | ₩42,142 | ₩38,650 | ₩41,299 | +5.11% | 112.9만 |
|---|
| 2026.05.13 | ₩39,292 | ₩40,818 | ₩38,195 | ₩39,921 | +1.60% | 173.7만 |
|---|
| 2026.05.12 | ₩45,328 | ₩45,328 | ₩38,569 | ₩38,850 | -14.29% | 540.8만 |
|---|
| 2026.05.11 | ₩51,952 | ₩53,317 | ₩49,918 | ₩50,908 | -2.01% | 158.1만 |
|---|
| 2026.05.08 | ₩52,260 | ₩52,581 | ₩50,922 | ₩51,162 | -2.10% | 46만 |
|---|
| 2026.05.07 | ₩53,879 | ₩54,374 | ₩51,912 | ₩52,260 | -3.01% | 43.1만 |
|---|
| 2026.05.06 | ₩54,321 | ₩54,776 | ₩52,594 | ₩53,893 | -0.79% | 71.3만 |
|---|
| 2026.05.05 | ₩54,080 | ₩55,137 | ₩53,638 | ₩54,200 | +0.22% | 44.3만 |
|---|
| 2026.05.04 | ₩53,946 | ₩55,298 | ₩53,076 | ₩53,799 | -0.27% | 47.9만 |
|---|
| 2026.05.01 | ₩54,321 | ₩55,753 | ₩53,959 | ₩54,736 | +0.76% | 46.9만 |
|---|
| 2026.04.30 | ₩53,812 | ₩54,428 | ₩52,220 | ₩54,240 | +0.80% | 45.5만 |
|---|
| 2026.04.29 | ₩53,424 | ₩54,013 | ₩51,805 | ₩53,852 | +0.80% | 47.6만 |
|---|
| 2026.04.28 | ₩55,137 | ₩55,498 | ₩53,357 | ₩54,174 | -1.75% | 50.4만 |
|---|
| 2026.04.27 | ₩52,929 | ₩55,913 | ₩52,621 | ₩55,418 | +4.70% | 63.9만 |
|---|
| 2026.04.24 | ₩51,912 | ₩53,478 | ₩50,774 | ₩53,130 | +2.35% | 50만 |
|---|
| 2026.04.23 | ₩52,380 | ₩52,822 | ₩50,600 | ₩51,858 | -1.00% | 49만 |
|---|
| 2026.04.22 | ₩53,264 | ₩53,504 | ₩51,631 | ₩52,380 | -1.66% | 55.6만 |
|---|
| 2026.04.21 | ₩54,254 | ₩54,655 | ₩52,313 | ₩52,795 | -2.69% | 52.7만 |
|---|
| 2026.04.20 | ₩54,977 | ₩55,632 | ₩53,571 | ₩54,200 | -1.41% | 45.6만 |
|---|
| 2026.04.17 | ₩55,084 | ₩56,382 | ₩53,879 | ₩55,539 | +0.83% | 77.7만 |
|---|
| 2026.04.16 | ₩53,531 | ₩55,365 | ₩53,290 | ₩54,401 | +1.63% | 76.1만 |
|---|
| 2026.04.15 | ₩50,855 | ₩52,166 | ₩50,761 | ₩51,912 | +2.08% | 37.3만 |
|---|
| 2026.04.14 | ₩50,186 | ₩51,912 | ₩50,105 | ₩50,721 | +1.07% | 37.8만 |
|---|
| 2026.04.13 | ₩48,017 | ₩49,824 | ₩48,017 | ₩49,650 | +3.40% | 40.2만 |
|---|
| 2026.04.10 | ₩50,172 | ₩50,453 | ₩47,509 | ₩48,084 | -4.16% | 43.2만 |
|---|
| 2026.04.09 | ₩48,901 | ₩50,306 | ₩48,312 | ₩49,904 | +2.05% | 26.7만 |
|---|
| 2026.04.08 | ₩50,226 | ₩50,560 | ₩48,017 | ₩49,155 | -2.13% | 58.3만 |
|---|
| 2026.04.07 | ₩46,184 | ₩47,482 | ₩45,675 | ₩47,415 | +2.67% | 36.5만 |
|---|
| 2026.04.06 | ₩47,148 | ₩48,098 | ₩46,733 | ₩47,014 | -0.28% | 34.7만 |
|---|
| 2026.04.02 | ₩45,916 | ₩48,861 | ₩45,890 | ₩47,255 | +2.91% | 34.4만 |
|---|
| 2026.04.01 | ₩48,392 | ₩48,754 | ₩47,241 | ₩47,415 | -2.02% | 42.9만 |
|---|
| 2026.03.31 | ₩45,943 | ₩47,683 | ₩45,502 | ₩47,188 | +2.71% | 59.2만 |
|---|
| 2026.03.30 | ₩45,528 | ₩46,077 | ₩44,244 | ₩44,565 | -2.12% | 64.2만 |
|---|
| 2026.03.27 | ₩47,161 | ₩47,161 | ₩44,832 | ₩45,274 | -4.00% | 75.9만 |
|---|
| 2026.03.26 | ₩47,415 | ₩49,061 | ₩47,148 | ₩47,348 | -0.14% | 54.6만 |
|---|
| 2026.03.25 | ₩48,138 | ₩49,182 | ₩47,549 | ₩48,646 | +1.06% | 52.3만 |
|---|
| 2026.03.24 | ₩45,194 | ₩47,629 | ₩44,966 | ₩47,107 | +4.23% | 51.2만 |
|---|
| 2026.03.23 | ₩46,666 | ₩46,706 | ₩44,203 | ₩45,502 | -2.49% | 64.5만 |
|---|
| 2026.03.20 | ₩45,930 | ₩46,639 | ₩44,230 | ₩44,538 | -3.03% | 101만 |
|---|
| 2026.03.19 | ₩45,502 | ₩46,545 | ₩44,873 | ₩46,050 | +1.21% | 50.9만 |
|---|
| 2026.03.18 | ₩46,867 | ₩47,656 | ₩46,077 | ₩46,144 | -1.54% | 58.8만 |
|---|
| 2026.03.17 | ₩47,107 | ₩47,429 | ₩45,662 | ₩47,148 | +0.09% | 59.7만 |
|---|
| 2026.03.16 | ₩46,144 | ₩46,933 | ₩45,341 | ₩46,719 | +1.25% | 52.5만 |
|---|
| 2026.03.13 | ₩47,910 | ₩48,379 | ₩45,154 | ₩45,635 | -4.75% | 118.2만 |
|---|
| 2026.03.12 | ₩48,446 | ₩48,874 | ₩46,907 | ₩47,589 | -1.77% | 113.8만 |
|---|
| 2026.03.11 | ₩47,576 | ₩49,597 | ₩47,335 | ₩49,436 | +3.91% | 92만 |
|---|
| 2026.03.10 | ₩47,041 | ₩49,356 | ₩47,014 | ₩48,285 | +2.65% | 92.7만 |
|---|
| 2026.03.09 | ₩47,683 | ₩48,111 | ₩45,154 | ₩47,041 | -1.35% | 178.5만 |
|---|
| 2026.03.06 | ₩47,174 | ₩49,971 | ₩46,465 | ₩48,646 | +3.12% | 133.9만 |
|---|
| 2026.03.05 | ₩52,246 | ₩52,501 | ₩48,232 | ₩48,406 | -7.35% | 206.5만 |
|---|
| 2026.03.04 | ₩52,608 | ₩54,240 | ₩50,212 | ₩52,487 | -0.23% | 209.9만 |
|---|
| 2026.03.03 | ₩59,754 | ₩59,794 | ₩51,551 | ₩51,671 | -13.53% | 395.7만 |
|---|
| 2026.03.02 | ₩71,611 | ₩72,655 | ₩69,403 | ₩71,718 | +0.15% | 87.5만 |
|---|
| 2026.02.27 | ₩70,929 | ₩72,802 | ₩69,336 | ₩72,508 | +2.23% | 91.3만 |
|---|
| 2026.02.26 | ₩71,571 | ₩72,923 | ₩69,136 | ₩72,254 | +0.95% | 60.6만 |
|---|
| 2026.02.25 | ₩71,518 | ₩72,401 | ₩69,564 | ₩71,518 | 0.00% | 39.7만 |
|---|
| 2026.02.24 | ₩68,988 | ₩71,411 | ₩68,694 | ₩70,634 | +2.39% | 47.9만 |
|---|
| 2026.02.23 | ₩69,109 | ₩70,929 | ₩67,356 | ₩68,988 | -0.17% | 57.5만 |
|---|
| 2026.02.20 | ₩67,597 | ₩71,411 | ₩66,526 | ₩69,591 | +2.95% | 75.3만 |
|---|
| 2026.02.19 | ₩66,579 | ₩68,226 | ₩65,214 | ₩68,011 | +2.15% | 29.8만 |
|---|
| 2026.02.18 | ₩67,075 | ₩68,132 | ₩66,165 | ₩66,740 | -0.50% | 30.8만 |
|---|
| 2026.02.17 | ₩63,234 | ₩67,837 | ₩62,029 | ₩67,637 | +6.96% | 51.2만 |
|---|
| 2026.02.13 | ₩64,465 | ₩65,843 | ₩63,515 | ₩63,823 | -1.00% | 32.4만 |
|---|
| 2026.02.12 | ₩65,562 | ₩67,128 | ₩62,859 | ₩63,060 | -3.82% | 46만 |
|---|
| 2026.02.11 | ₩64,251 | ₩66,178 | ₩61,842 | ₩65,121 | +1.35% | 45.2만 |
|---|
| 2026.02.10 | ₩63,836 | ₩64,706 | ₩62,819 | ₩63,849 | +0.02% | 29.8만 |
|---|
| 2026.02.09 | ₩63,461 | ₩63,742 | ₩61,561 | ₩63,515 | +0.08% | 35.9만 |
|---|
| 2026.02.06 | ₩62,284 | ₩64,251 | ₩61,106 | ₩63,327 | +1.68% | 51.3만 |
|---|
| 2026.02.05 | ₩62,043 | ₩64,773 | ₩60,758 | ₩61,641 | -0.65% | 51.4만 |
|---|
| 2026.02.04 | ₩63,247 | ₩63,555 | ₩59,781 | ₩63,167 | -0.13% | 63.5만 |
|---|
| 2026.02.03 | ₩60,771 | ₩63,220 | ₩59,821 | ₩63,153 | +3.92% | 68.2만 |
|---|
| 2026.02.02 | ₩58,255 | ₩60,423 | ₩57,252 | ₩60,089 | +3.15% | 139.8만 |
|---|
| 2026.01.30 | ₩55,739 | ₩56,703 | ₩54,348 | ₩54,789 | -1.70% | 40.8만 |
|---|
| 2026.01.29 | ₩56,756 | ₩57,800 | ₩55,539 | ₩56,114 | -1.13% | 46.2만 |
|---|
| 2026.01.28 | ₩57,626 | ₩58,951 | ₩56,944 | ₩56,997 | -1.09% | 47.2만 |
|---|
| 2026.01.27 | ₩58,603 | ₩58,844 | ₩56,944 | ₩57,519 | -1.85% | 46.3만 |
|---|
| 2026.01.26 | ₩59,219 | ₩60,316 | ₩58,295 | ₩58,657 | -0.95% | 38.5만 |
|---|
| 2026.01.23 | ₩60,303 | ₩60,745 | ₩58,617 | ₩59,513 | -1.31% | 67.7만 |
|---|
| 2026.01.22 | ₩63,314 | ₩63,970 | ₩60,611 | ₩60,651 | -4.21% | 39.5만 |
|---|
| 2026.01.21 | ₩63,247 | ₩64,050 | ₩59,620 | ₩63,060 | -0.30% | 61.6만 |
|---|
| 2026.01.20 | ₩62,471 | ₩63,970 | ₩61,601 | ₩63,863 | +2.23% | 45.3만 |
|---|
| 2026.01.16 | ₩64,960 | ₩67,142 | ₩63,568 | ₩64,104 | -1.32% | 39.4만 |
|---|
| 2026.01.15 | ₩64,452 | ₩65,348 | ₩63,702 | ₩64,893 | +0.69% | 31.8만 |
|---|
| 2026.01.14 | ₩62,819 | ₩64,532 | ₩61,855 | ₩64,452 | +2.60% | 29.6만 |
|---|
| 2026.01.13 | ₩63,930 | ₩64,425 | ₩60,999 | ₩63,153 | -1.21% | 53.4만 |
|---|
| 2026.01.12 | ₩62,003 | ₩64,572 | ₩59,674 | ₩64,023 | +3.26% | 72.6만 |
|---|
| 2026.01.09 | ₩68,252 | ₩68,346 | ₩62,284 | ₩62,605 | -8.27% | 84.3만 |
|---|
| 2026.01.08 | ₩67,998 | ₩68,386 | ₩65,950 | ₩68,306 | +0.45% | 50.1만 |
|---|
| 2026.01.07 | ₩72,883 | ₩73,405 | ₩66,405 | ₩68,252 | -6.35% | 91.9만 |
|---|
| 2026.01.06 | ₩73,338 | ₩73,351 | ₩69,952 | ₩71,598 | -2.37% | 76.3만 |
|---|
| 2026.01.05 | ₩68,627 | ₩73,351 | ₩67,837 | ₩73,338 | +6.86% | 139.4만 |
|---|
| 2026.01.02 | ₩65,643 | ₩66,847 | ₩62,337 | ₩66,794 | +1.75% | 62.6만 |
|---|
| 2025.12.31 | ₩66,352 | ₩67,851 | ₩65,388 | ₩65,576 | -1.17% | 57.1만 |
|---|
| 2025.12.30 | ₩67,837 | ₩68,266 | ₩66,513 | ₩66,941 | -1.32% | 45.8만 |
|---|
| 2025.12.29 | ₩66,405 | ₩68,962 | ₩65,482 | ₩67,931 | +2.30% | 43.5만 |
|---|
| 2025.12.26 | ₩66,686 | ₩67,757 | ₩65,268 | ₩67,034 | +0.52% | 44.4만 |
|---|
| 2025.12.24 | ₩65,991 | ₩67,784 | ₩65,174 | ₩67,128 | +1.72% | 32.1만 |
|---|
| 2025.12.23 | ₩65,576 | ₩66,526 | ₩64,585 | ₩65,776 | +0.31% | 34.1만 |
|---|
| 2025.12.22 | ₩62,458 | ₩66,312 | ₩62,297 | ₩66,084 | +5.81% | 55.2만 |
|---|
| 2025.12.19 | ₩59,754 | ₩63,568 | ₩59,754 | ₩62,096 | +3.92% | 66.5만 |
|---|
| 2025.12.18 | ₩60,049 | ₩61,146 | ₩59,139 | ₩59,634 | -0.69% | 39.8만 |
|---|
| 2025.12.17 | ₩60,450 | ₩61,012 | ₩59,152 | ₩59,406 | -1.73% | 53만 |
|---|
| 2025.12.16 | ₩61,092 | ₩63,488 | ₩58,884 | ₩59,915 | -1.93% | 54.5만 |
|---|
| 2025.12.15 | ₩63,006 | ₩63,461 | ₩61,039 | ₩61,159 | -2.93% | 66.9만 |
|---|
| 2025.12.12 | ₩68,386 | ₩68,654 | ₩62,565 | ₩62,979 | -7.91% | 85만 |
|---|
| 2025.12.11 | ₩67,061 | ₩68,426 | ₩65,723 | ₩68,386 | +1.98% | 80.5만 |
|---|
| 2025.12.10 | ₩64,987 | ₩67,837 | ₩64,398 | ₩67,182 | +3.38% | 56만 |
|---|
| 2025.12.09 | ₩63,622 | ₩65,268 | ₩63,368 | ₩64,733 | +1.75% | 51.3만 |
|---|
| 2025.12.08 | ₩61,668 | ₩63,729 | ₩59,527 | ₩63,528 | +3.02% | 54.2만 |
|---|
| 2025.12.05 | ₩62,498 | ₩64,104 | ₩60,999 | ₩61,226 | -2.03% | 50.3만 |
|---|
| 2025.12.04 | ₩59,580 | ₩62,765 | ₩58,269 | ₩62,591 | +5.05% | 68.2만 |
|---|
| 2025.12.03 | ₩53,973 | ₩61,092 | ₩53,973 | ₩59,580 | +10.39% | 87.5만 |
|---|
| 2025.12.02 | ₩54,053 | ₩55,913 | ₩53,585 | ₩53,759 | -0.54% | 34.1만 |
|---|
| 2025.12.01 | ₩55,124 | ₩55,191 | ₩53,049 | ₩53,237 | -3.42% | 31.1만 |
|---|
| 2025.11.28 | ₩55,766 | ₩56,797 | ₩55,271 | ₩55,913 | +0.26% | 29.1만 |
|---|
| 2025.11.26 | ₩54,829 | ₩55,445 | ₩53,678 | ₩55,271 | +0.81% | 31만 |
|---|
| 2025.11.25 | ₩51,912 | ₩55,258 | ₩51,858 | ₩54,896 | +5.75% | 35만 |
|---|
| 2025.11.24 | ₩52,193 | ₩53,397 | ₩51,604 | ₩52,193 | 0.00% | 32.2만 |
|---|
| 2025.11.21 | ₩50,065 | ₩52,193 | ₩49,530 | ₩52,072 | +4.01% | 56.5만 |
|---|
| 2025.11.20 | ₩54,307 | ₩55,191 | ₩49,449 | ₩50,400 | -7.20% | 61.5만 |
|---|
| 2025.11.19 | ₩52,862 | ₩54,883 | ₩52,300 | ₩52,996 | +0.25% | 45.9만 |
|---|
| 2025.11.18 | ₩52,755 | ₩54,174 | ₩52,019 | ₩53,170 | +0.79% | 49.6만 |
|---|
| 2025.11.17 | ₩54,107 | ₩55,606 | ₩52,916 | ₩53,919 | -0.35% | 56.4만 |
|---|
| 2025.11.14 | ₩49,449 | ₩55,539 | ₩49,209 | ₩54,588 | +10.39% | 77.1만 |
|---|
| 2025.11.13 | ₩50,975 | ₩53,330 | ₩50,600 | ₩50,707 | -0.53% | 85.5만 |
|---|
| 2025.11.12 | ₩51,631 | ₩55,124 | ₩51,029 | ₩51,443 | -0.36% | 104.7만 |
|---|
| 2025.11.11 | ₩45,502 | ₩52,273 | ₩43,561 | ₩51,845 | +13.94% | 216.3만 |
|---|
| 2025.11.10 | ₩47,094 | ₩48,031 | ₩44,739 | ₩45,689 | -2.98% | 157.9만 |
|---|
| 2025.11.07 | ₩45,502 | ₩45,609 | ₩43,735 | ₩45,408 | -0.21% | 116.3만 |
|---|
| 2025.11.06 | ₩47,509 | ₩48,058 | ₩45,662 | ₩46,090 | -2.99% | 51.8만 |
|---|
| 2025.11.05 | ₩47,509 | ₩48,566 | ₩46,452 | ₩47,402 | -0.23% | 52.8만 |
|---|
| 2025.11.04 | ₩47,174 | ₩49,383 | ₩46,974 | ₩47,255 | +0.17% | 58.9만 |
|---|
| 2025.11.03 | ₩50,533 | ₩50,587 | ₩47,884 | ₩48,125 | -4.77% | 65.1만 |
|---|
| 2025.10.31 | ₩50,426 | ₩51,564 | ₩49,209 | ₩50,547 | +0.24% | 49.7만 |
|---|
| 2025.10.30 | ₩48,794 | ₩50,293 | ₩48,727 | ₩50,266 | +3.02% | 45.8만 |
|---|
| 2025.10.29 | ₩51,069 | ₩51,069 | ₩48,446 | ₩49,222 | -3.62% | 74.8만 |
|---|
| 2025.10.28 | ₩51,176 | ₩51,671 | ₩50,547 | ₩51,055 | -0.24% | 36.1만 |
|---|
| 2025.10.27 | ₩51,925 | ₩52,594 | ₩50,333 | ₩51,176 | -1.44% | 43.8만 |
|---|
| 2025.10.24 | ₩51,323 | ₩53,223 | ₩50,440 | ₩51,551 | +0.44% | 52.8만 |
|---|
| 2025.10.23 | ₩52,246 | ₩52,875 | ₩51,617 | ₩52,246 | 0.00% | 25.9만 |
|---|
| 2025.10.22 | ₩54,535 | ₩54,642 | ₩51,256 | ₩52,046 | -4.56% | 53.6만 |
|---|
| 2025.10.21 | ₩56,208 | ₩56,502 | ₩54,067 | ₩54,629 | -2.81% | 42.3만 |
|---|
| 2025.10.20 | ₩54,468 | ₩56,676 | ₩53,946 | ₩56,382 | +3.51% | 56.2만 |
|---|
| 2025.10.17 | ₩49,516 | ₩54,200 | ₩49,516 | ₩53,545 | +8.14% | 81.2만 |
|---|
| 2025.10.16 | ₩52,461 | ₩54,200 | ₩50,748 | ₩50,748 | -3.27% | 62.3만 |
|---|
| 2025.10.15 | ₩53,036 | ₩54,495 | ₩52,287 | ₩52,782 | -0.48% | 58.8만 |
|---|
| 2025.10.14 | ₩50,453 | ₩53,745 | ₩50,186 | ₩52,675 | +4.40% | 57.7만 |
|---|
| 2025.10.13 | ₩50,855 | ₩51,979 | ₩49,289 | ₩51,885 | +2.03% | 70.7만 |
|---|
| 2025.10.10 | ₩54,535 | ₩54,977 | ₩50,038 | ₩50,159 | -8.02% | 113.3만 |
|---|