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 | ₩41,226 | ₩41,454 | ₩36,222 | ₩39,388 | -4.46% | 135.2만 |
| 2026.10.08 | ₩40,716 | ₩41,735 | ₩40,246 | ₩40,944 | +0.56% | 56.6만 |
| 2026.10.07 | ₩40,367 | ₩41,735 | ₩40,112 | ₩41,078 | +1.76% | 70.8만 |
| 2026.10.06 | ₩41,400 | ₩41,454 | ₩40,045 | ₩40,716 | -1.65% | 42.2만 |
| 2026.10.05 | ₩42,165 | ₩42,165 | ₩40,823 | ₩41,024 | -2.70% | 58.7만 |
| 2026.10.02 | ₩41,360 | ₩41,547 | ₩40,447 | ₩40,890 | -1.14% | 56.6만 |
| 2026.10.01 | ₩40,984 | ₩41,722 | ₩40,622 | ₩41,065 | +0.20% | 59.7만 |
| 2026.09.30 | ₩42,419 | ₩42,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,319 |
| -2.59% |
| 51.4만 |
| 2026.09.29 | ₩42,393 | ₩42,688 | ₩41,708 | ₩42,124 | -0.63% | 39.7만 |
|---|
| 2026.09.28 | ₩43,748 | ₩44,110 | ₩40,501 | ₩42,393 | -3.10% | 85.2만 |
|---|
| 2026.09.25 | ₩44,271 | ₩44,646 | ₩43,707 | ₩44,365 | +0.21% | 37.3만 |
|---|
| 2026.09.24 | ₩44,928 | ₩44,942 | ₩43,600 | ₩44,405 | -1.16% | 39.8만 |
|---|
| 2026.09.23 | ₩45,921 | ₩46,283 | ₩44,821 | ₩45,076 | -1.84% | 34.8만 |
|---|
| 2026.09.22 | ₩45,612 | ₩46,779 | ₩45,183 | ₩46,216 | +1.32% | 42.8만 |
|---|
| 2026.09.21 | ₩44,553 | ₩46,028 | ₩43,788 | ₩45,505 | +2.14% | 61.1만 |
|---|
| 2026.09.18 | ₩44,177 | ₩44,727 | ₩42,795 | ₩44,378 | +0.46% | 174.2만 |
|---|
| 2026.09.17 | ₩46,417 | ₩46,538 | ₩43,828 | ₩44,445 | -4.25% | 87.5만 |
|---|
| 2026.09.16 | ₩45,411 | ₩46,203 | ₩44,942 | ₩45,894 | +1.06% | 46.1만 |
|---|
| 2026.09.15 | ₩45,478 | ₩45,854 | ₩44,271 | ₩45,398 | -0.18% | 54.3만 |
|---|
| 2026.09.14 | ₩46,243 | ₩47,397 | ₩45,451 | ₩45,706 | -1.16% | 52.4만 |
|---|
| 2026.09.11 | ₩49,852 | ₩49,892 | ₩45,867 | ₩46,256 | -7.21% | 98.8만 |
|---|
| 2026.09.10 | ₩49,946 | ₩49,946 | ₩48,792 | ₩49,074 | -1.75% | 37.1만 |
|---|
| 2026.09.09 | ₩50,871 | ₩50,979 | ₩50,174 | ₩50,375 | -0.98% | 35.5만 |
|---|
| 2026.09.08 | ₩50,750 | ₩51,690 | ₩49,610 | ₩50,777 | +0.05% | 53.2만 |
|---|
| 2026.09.04 | ₩50,925 | ₩51,877 | ₩50,616 | ₩51,703 | +1.53% | 22.9만 |
|---|
| 2026.09.03 | ₩52,481 | ₩52,763 | ₩51,032 | ₩51,327 | -2.20% | 45만 |
|---|
| 2026.09.02 | ₩49,597 | ₩52,669 | ₩49,597 | ₩52,387 | +5.63% | 47만 |
|---|
| 2026.09.01 | ₩49,355 | ₩50,294 | ₩49,127 | ₩49,597 | +0.49% | 36만 |
|---|
| 2026.08.31 | ₩49,932 | ₩50,241 | ₩48,631 | ₩49,516 | -0.83% | 39만 |
|---|
| 2026.08.28 | ₩51,649 | ₩52,052 | ₩49,731 | ₩49,999 | -3.19% | 40.1만 |
|---|
| 2026.08.27 | ₩52,333 | ₩52,857 | ₩51,180 | ₩51,703 | -1.20% | 44.3만 |
|---|
| 2026.08.26 | ₩55,124 | ₩55,540 | ₩52,253 | ₩52,763 | -4.28% | 56.7만 |
|---|
| 2026.08.25 | ₩53,581 | ₩57,002 | ₩53,380 | ₩55,446 | +3.48% | 47.2만 |
|---|
| 2026.08.24 | ₩54,077 | ₩54,171 | ₩52,052 | ₩53,393 | -1.27% | 41.9만 |
|---|
| 2026.08.21 | ₩57,015 | ₩57,284 | ₩54,748 | ₩54,936 | -3.65% | 46.7만 |
|---|
| 2026.08.20 | ₩55,862 | ₩57,297 | ₩55,325 | ₩56,425 | +1.01% | 45만 |
|---|
| 2026.08.19 | ₩53,595 | ₩56,747 | ₩53,219 | ₩55,862 | +4.23% | 65.2만 |
|---|
| 2026.08.18 | ₩52,669 | ₩53,849 | ₩51,260 | ₩53,018 | +0.66% | 92만 |
|---|
| 2026.08.17 | ₩52,602 | ₩54,091 | ₩52,387 | ₩52,964 | +0.69% | 32.3만 |
|---|
| 2026.08.14 | ₩52,602 | ₩55,325 | ₩52,146 | ₩53,702 | +2.09% | 51.3만 |
|---|
| 2026.08.13 | ₩53,098 | ₩54,869 | ₩51,341 | ₩52,146 | -1.79% | 51.7만 |
|---|
| 2026.08.12 | ₩53,997 | ₩54,949 | ₩52,347 | ₩52,803 | -2.21% | 80.5만 |
|---|
| 2026.08.11 | ₩52,320 | ₩57,686 | ₩50,576 | ₩52,884 | +1.08% | 191.2만 |
|---|
| 2026.08.10 | ₩54,292 | ₩55,110 | ₩53,179 | ₩54,601 | +0.57% | 80.4만 |
|---|
| 2026.08.07 | ₩53,621 | ₩55,164 | ₩53,460 | ₩54,252 | +1.18% | 32.3만 |
|---|
| 2026.08.06 | ₩53,863 | ₩54,534 | ₩52,655 | ₩53,554 | -0.57% | 33.3만 |
|---|
| 2026.08.05 | ₩53,514 | ₩54,467 | ₩52,615 | ₩52,870 | -1.20% | 30.2만 |
|---|
| 2026.08.04 | ₩52,521 | ₩53,635 | ₩52,468 | ₩53,434 | +1.74% | 36.8만 |
|---|
| 2026.08.03 | ₩51,663 | ₩52,508 | ₩50,979 | ₩52,441 | +1.51% | 40만 |
|---|
| 2026.07.31 | ₩52,132 | ₩52,333 | ₩49,878 | ₩52,012 | -0.23% | 26.2만 |
|---|
| 2026.07.30 | ₩51,891 | ₩53,179 | ₩51,636 | ₩52,240 | +0.67% | 29.1만 |
|---|
| 2026.07.29 | ₩52,105 | ₩53,286 | ₩51,488 | ₩51,891 | -0.41% | 36.3만 |
|---|
| 2026.07.28 | ₩50,254 | ₩52,830 | ₩48,631 | ₩52,749 | +4.97% | 57만 |
|---|
| 2026.07.27 | ₩52,535 | ₩53,568 | ₩50,120 | ₩50,254 | -4.34% | 51.7만 |
|---|
| 2026.07.24 | ₩56,747 | ₩56,747 | ₩51,126 | ₩51,582 | -9.10% | 88.9만 |
|---|
| 2026.07.23 | ₩56,707 | ₩57,418 | ₩55,674 | ₩56,184 | -0.92% | 36.6만 |
|---|
| 2026.07.22 | ₩59,014 | ₩59,041 | ₩57,176 | ₩57,458 | -2.64% | 38.3만 |
|---|
| 2026.07.21 | ₩59,095 | ₩60,852 | ₩57,807 | ₩58,639 | -0.77% | 76만 |
|---|
| 2026.07.20 | ₩62,771 | ₩63,240 | ₩59,591 | ₩59,631 | -5.00% | 83.7만 |
|---|
| 2026.07.17 | ₩59,605 | ₩63,723 | ₩59,081 | ₩62,583 | +5.00% | 82.8만 |
|---|
| 2026.07.16 | ₩57,472 | ₩62,274 | ₩57,351 | ₩60,208 | +4.76% | 93.4만 |
|---|
| 2026.07.15 | ₩56,600 | ₩57,955 | ₩54,802 | ₩57,592 | +1.75% | 50.1만 |
|---|
| 2026.07.14 | ₩56,184 | ₩56,559 | ₩55,151 | ₩55,500 | -1.22% | 30.9만 |
|---|
| 2026.07.13 | ₩56,291 | ₩56,935 | ₩55,540 | ₩56,090 | -0.36% | 28.9만 |
|---|
| 2026.07.10 | ₩57,217 | ₩57,364 | ₩55,339 | ₩56,989 | -0.40% | 41.1만 |
|---|
| 2026.07.09 | ₩60,195 | ₩60,705 | ₩57,512 | ₩57,592 | -4.32% | 54만 |
|---|
| 2026.07.08 | ₩61,161 | ₩61,697 | ₩59,028 | ₩60,463 | -1.14% | 53.4만 |
|---|
| 2026.07.07 | ₩60,544 | ₩62,543 | ₩58,370 | ₩61,912 | +2.26% | 80.3만 |
|---|
| 2026.07.06 | ₩57,887 | ₩60,839 | ₩57,136 | ₩60,275 | +4.13% | 94.9만 |
|---|
| 2026.07.02 | ₩58,062 | ₩60,383 | ₩56,345 | ₩57,337 | -1.25% | 49.3만 |
|---|
| 2026.07.01 | ₩58,196 | ₩58,988 | ₩57,029 | ₩57,686 | -0.88% | 63.5만 |
|---|
| 2026.06.30 | ₩56,130 | ₩58,317 | ₩55,540 | ₩56,975 | +1.51% | 106.5만 |
|---|
| 2026.06.29 | ₩57,176 | ₩57,539 | ₩54,735 | ₩55,204 | -3.45% | 48.3만 |
|---|
| 2026.06.26 | ₩55,406 | ₩56,720 | ₩54,332 | ₩56,439 | +1.86% | 152.4만 |
|---|
| 2026.06.25 | ₩57,633 | ₩57,847 | ₩55,339 | ₩55,674 | -3.40% | 67.8만 |
|---|
| 2026.06.24 | ₩57,686 | ₩59,202 | ₩56,935 | ₩57,257 | -0.74% | 79.4만 |
|---|
| 2026.06.23 | ₩56,559 | ₩58,464 | ₩56,197 | ₩57,391 | +1.47% | 129.9만 |
|---|
| 2026.06.22 | ₩57,834 | ₩59,699 | ₩56,747 | ₩56,895 | -1.62% | 83.1만 |
|---|
| 2026.06.18 | ₩57,190 | ₩57,659 | ₩55,339 | ₩57,512 | +0.56% | 107.1만 |
|---|
| 2026.06.17 | ₩51,944 | ₩56,975 | ₩51,676 | ₩56,264 | +8.32% | 122.7만 |
|---|
| 2026.06.16 | ₩52,816 | ₩53,018 | ₩51,099 | ₩51,515 | -2.46% | 37.5만 |
|---|
| 2026.06.15 | ₩51,166 | ₩53,340 | ₩50,791 | ₩52,226 | +2.07% | 60.9만 |
|---|
| 2026.06.12 | ₩51,247 | ₩53,541 | ₩50,254 | ₩50,496 | -1.47% | 74.1만 |
|---|
| 2026.06.11 | ₩48,228 | ₩51,260 | ₩47,625 | ₩50,509 | +4.73% | 87.3만 |
|---|
| 2026.06.10 | ₩44,968 | ₩50,496 | ₩44,392 | ₩48,161 | +7.10% | 128.1만 |
|---|
| 2026.06.09 | ₩45,076 | ₩46,189 | ₩44,579 | ₩44,888 | -0.42% | 89.1만 |
|---|
| 2026.06.08 | ₩44,579 | ₩45,344 | ₩43,976 | ₩44,405 | -0.39% | 76.2만 |
|---|
| 2026.06.05 | ₩46,404 | ₩46,820 | ₩44,405 | ₩44,526 | -4.05% | 65만 |
|---|
| 2026.06.04 | ₩45,035 | ₩47,155 | ₩45,022 | ₩46,538 | +3.34% | 54.7만 |
|---|
| 2026.06.03 | ₩44,311 | ₩45,747 | ₩43,533 | ₩44,700 | +0.88% | 80.6만 |
|---|
| 2026.06.02 | ₩45,559 | ₩46,484 | ₩43,922 | ₩44,083 | -3.24% | 58.8만 |
|---|
| 2026.06.01 | ₩47,155 | ₩47,665 | ₩45,693 | ₩45,760 | -2.96% | 52.5만 |
|---|
| 2026.05.29 | ₩47,222 | ₩48,121 | ₩46,216 | ₩47,236 | +0.03% | 95.4만 |
|---|
| 2026.05.28 | ₩45,411 | ₩48,295 | ₩45,156 | ₩47,477 | +4.55% | 58.4만 |
|---|
| 2026.05.27 | ₩46,310 | ₩46,900 | ₩44,995 | ₩46,189 | -0.26% | 76.6만 |
|---|
| 2026.05.26 | ₩44,418 | ₩45,948 | ₩43,868 | ₩45,840 | +3.20% | 99.3만 |
|---|
| 2026.05.22 | ₩44,794 | ₩44,794 | ₩43,184 | ₩44,271 | -1.17% | 68.2만 |
|---|
| 2026.05.21 | ₩40,971 | ₩44,244 | ₩40,273 | ₩44,217 | +7.92% | 154.2만 |
|---|
| 2026.05.20 | ₩41,333 | ₩42,446 | ₩40,984 | ₩41,400 | +0.16% | 50.9만 |
|---|
| 2026.05.19 | ₩41,480 | ₩42,259 | ₩40,917 | ₩41,158 | -0.78% | 55.5만 |
|---|
| 2026.05.18 | ₩41,682 | ₩42,500 | ₩40,997 | ₩41,454 | -0.55% | 74.7만 |
|---|
| 2026.05.15 | ₩42,849 | ₩43,600 | ₩40,917 | ₩41,869 | -2.29% | 120만 |
|---|
| 2026.05.14 | ₩39,388 | ₩42,245 | ₩38,744 | ₩41,400 | +5.11% | 112.9만 |
|---|
| 2026.05.13 | ₩39,388 | ₩40,917 | ₩38,288 | ₩40,018 | +1.60% | 173.7만 |
|---|
| 2026.05.12 | ₩45,438 | ₩45,438 | ₩38,663 | ₩38,945 | -14.29% | 540.8만 |
|---|
| 2026.05.11 | ₩52,079 | ₩53,447 | ₩50,039 | ₩51,032 | -2.01% | 158.1만 |
|---|
| 2026.05.08 | ₩52,387 | ₩52,709 | ₩51,046 | ₩51,287 | -2.10% | 46만 |
|---|
| 2026.05.07 | ₩54,010 | ₩54,507 | ₩52,038 | ₩52,387 | -3.01% | 43.1만 |
|---|
| 2026.05.06 | ₩54,453 | ₩54,909 | ₩52,723 | ₩54,024 | -0.79% | 71.3만 |
|---|
| 2026.05.05 | ₩54,212 | ₩55,271 | ₩53,769 | ₩54,332 | +0.22% | 44.3만 |
|---|
| 2026.05.04 | ₩54,077 | ₩55,432 | ₩53,205 | ₩53,930 | -0.27% | 47.9만 |
|---|
| 2026.05.01 | ₩54,453 | ₩55,889 | ₩54,091 | ₩54,869 | +0.76% | 46.9만 |
|---|
| 2026.04.30 | ₩53,943 | ₩54,560 | ₩52,347 | ₩54,373 | +0.80% | 45.5만 |
|---|
| 2026.04.29 | ₩53,554 | ₩54,145 | ₩51,931 | ₩53,984 | +0.80% | 47.6만 |
|---|
| 2026.04.28 | ₩55,271 | ₩55,634 | ₩53,487 | ₩54,306 | -1.75% | 50.4만 |
|---|
| 2026.04.27 | ₩53,058 | ₩56,050 | ₩52,749 | ₩55,553 | +4.70% | 63.9만 |
|---|
| 2026.04.24 | ₩52,038 | ₩53,608 | ₩50,898 | ₩53,259 | +2.35% | 50만 |
|---|
| 2026.04.23 | ₩52,508 | ₩52,951 | ₩50,724 | ₩51,985 | -1.00% | 49만 |
|---|
| 2026.04.22 | ₩53,393 | ₩53,635 | ₩51,757 | ₩52,508 | -1.66% | 55.6만 |
|---|
| 2026.04.21 | ₩54,386 | ₩54,788 | ₩52,441 | ₩52,924 | -2.69% | 52.7만 |
|---|
| 2026.04.20 | ₩55,110 | ₩55,768 | ₩53,702 | ₩54,332 | -1.41% | 45.6만 |
|---|
| 2026.04.17 | ₩55,218 | ₩56,519 | ₩54,010 | ₩55,674 | +0.83% | 77.7만 |
|---|
| 2026.04.16 | ₩53,662 | ₩55,500 | ₩53,420 | ₩54,534 | +1.63% | 76.1만 |
|---|
| 2026.04.15 | ₩50,979 | ₩52,293 | ₩50,885 | ₩52,038 | +2.08% | 37.3만 |
|---|
| 2026.04.14 | ₩50,308 | ₩52,038 | ₩50,227 | ₩50,844 | +1.07% | 37.8만 |
|---|
| 2026.04.13 | ₩48,134 | ₩49,946 | ₩48,134 | ₩49,771 | +3.40% | 40.2만 |
|---|
| 2026.04.10 | ₩50,294 | ₩50,576 | ₩47,625 | ₩48,202 | -4.16% | 43.2만 |
|---|
| 2026.04.09 | ₩49,020 | ₩50,428 | ₩48,430 | ₩50,026 | +2.05% | 26.7만 |
|---|
| 2026.04.08 | ₩50,348 | ₩50,683 | ₩48,134 | ₩49,275 | -2.13% | 58.3만 |
|---|
| 2026.04.07 | ₩46,297 | ₩47,598 | ₩45,787 | ₩47,531 | +2.67% | 36.5만 |
|---|
| 2026.04.06 | ₩47,262 | ₩48,215 | ₩46,847 | ₩47,128 | -0.28% | 34.7만 |
|---|
| 2026.04.02 | ₩46,028 | ₩48,980 | ₩46,001 | ₩47,370 | +2.91% | 34.4만 |
|---|
| 2026.04.01 | ₩48,510 | ₩48,872 | ₩47,356 | ₩47,531 | -2.02% | 42.9만 |
|---|
| 2026.03.31 | ₩46,055 | ₩47,799 | ₩45,612 | ₩47,303 | +2.71% | 59.2만 |
|---|
| 2026.03.30 | ₩45,639 | ₩46,189 | ₩44,351 | ₩44,673 | -2.12% | 64.2만 |
|---|
| 2026.03.27 | ₩47,276 | ₩47,276 | ₩44,942 | ₩45,384 | -4.00% | 75.9만 |
|---|
| 2026.03.26 | ₩47,531 | ₩49,181 | ₩47,262 | ₩47,464 | -0.14% | 54.6만 |
|---|
| 2026.03.25 | ₩48,255 | ₩49,302 | ₩47,665 | ₩48,765 | +1.06% | 52.3만 |
|---|
| 2026.03.24 | ₩45,304 | ₩47,745 | ₩45,076 | ₩47,222 | +4.23% | 51.2만 |
|---|
| 2026.03.23 | ₩46,779 | ₩46,820 | ₩44,311 | ₩45,612 | -2.49% | 64.5만 |
|---|
| 2026.03.20 | ₩46,042 | ₩46,753 | ₩44,338 | ₩44,646 | -3.03% | 101만 |
|---|
| 2026.03.19 | ₩45,612 | ₩46,659 | ₩44,982 | ₩46,162 | +1.21% | 50.9만 |
|---|
| 2026.03.18 | ₩46,981 | ₩47,772 | ₩46,189 | ₩46,256 | -1.54% | 58.8만 |
|---|
| 2026.03.17 | ₩47,222 | ₩47,544 | ₩45,773 | ₩47,262 | +0.09% | 59.7만 |
|---|
| 2026.03.16 | ₩46,256 | ₩47,048 | ₩45,451 | ₩46,833 | +1.25% | 52.5만 |
|---|
| 2026.03.13 | ₩48,027 | ₩48,497 | ₩45,264 | ₩45,747 | -4.75% | 118.2만 |
|---|
| 2026.03.12 | ₩48,564 | ₩48,993 | ₩47,021 | ₩47,705 | -1.77% | 113.8만 |
|---|
| 2026.03.11 | ₩47,692 | ₩49,717 | ₩47,450 | ₩49,556 | +3.91% | 92만 |
|---|
| 2026.03.10 | ₩47,155 | ₩49,476 | ₩47,128 | ₩48,403 | +2.65% | 92.7만 |
|---|
| 2026.03.09 | ₩47,799 | ₩48,228 | ₩45,264 | ₩47,155 | -1.35% | 178.5만 |
|---|
| 2026.03.06 | ₩47,289 | ₩50,093 | ₩46,578 | ₩48,765 | +3.12% | 133.9만 |
|---|
| 2026.03.05 | ₩52,374 | ₩52,629 | ₩48,349 | ₩48,523 | -7.35% | 206.5만 |
|---|
| 2026.03.04 | ₩52,736 | ₩54,373 | ₩50,335 | ₩52,615 | -0.23% | 209.9만 |
|---|
| 2026.03.03 | ₩59,900 | ₩59,940 | ₩51,676 | ₩51,797 | -13.53% | 395.7만 |
|---|
| 2026.03.02 | ₩71,786 | ₩72,832 | ₩69,572 | ₩71,893 | +0.15% | 87.5만 |
|---|
| 2026.02.27 | ₩71,102 | ₩72,980 | ₩69,505 | ₩72,685 | +2.23% | 91.3만 |
|---|
| 2026.02.26 | ₩71,746 | ₩73,101 | ₩69,304 | ₩72,430 | +0.95% | 60.6만 |
|---|
| 2026.02.25 | ₩71,692 | ₩72,577 | ₩69,733 | ₩71,692 | 0.00% | 39.7만 |
|---|
| 2026.02.24 | ₩69,156 | ₩71,585 | ₩68,861 | ₩70,806 | +2.39% | 47.9만 |
|---|
| 2026.02.23 | ₩69,277 | ₩71,102 | ₩67,520 | ₩69,156 | -0.17% | 57.5만 |
|---|
| 2026.02.20 | ₩67,761 | ₩71,585 | ₩66,688 | ₩69,760 | +2.95% | 75.3만 |
|---|
| 2026.02.19 | ₩66,742 | ₩68,392 | ₩65,373 | ₩68,177 | +2.15% | 29.8만 |
|---|
| 2026.02.18 | ₩67,238 | ₩68,298 | ₩66,326 | ₩66,903 | -0.50% | 30.8만 |
|---|
| 2026.02.17 | ₩63,388 | ₩68,003 | ₩62,180 | ₩67,801 | +6.96% | 51.2만 |
|---|
| 2026.02.13 | ₩64,622 | ₩66,004 | ₩63,669 | ₩63,978 | -1.00% | 32.4만 |
|---|
| 2026.02.12 | ₩65,722 | ₩67,292 | ₩63,012 | ₩63,213 | -3.82% | 46만 |
|---|
| 2026.02.11 | ₩64,407 | ₩66,339 | ₩61,993 | ₩65,279 | +1.35% | 45.2만 |
|---|
| 2026.02.10 | ₩63,991 | ₩64,863 | ₩62,972 | ₩64,005 | +0.02% | 29.8만 |
|---|
| 2026.02.09 | ₩63,616 | ₩63,898 | ₩61,711 | ₩63,669 | +0.08% | 35.9만 |
|---|
| 2026.02.06 | ₩62,435 | ₩64,407 | ₩61,255 | ₩63,482 | +1.68% | 51.3만 |
|---|
| 2026.02.05 | ₩62,194 | ₩64,931 | ₩60,906 | ₩61,791 | -0.65% | 51.4만 |
|---|
| 2026.02.04 | ₩63,401 | ₩63,710 | ₩59,927 | ₩63,321 | -0.13% | 63.5만 |
|---|
| 2026.02.03 | ₩60,919 | ₩63,374 | ₩59,967 | ₩63,307 | +3.92% | 68.2만 |
|---|
| 2026.02.02 | ₩58,397 | ₩60,571 | ₩57,391 | ₩60,235 | +3.15% | 139.8만 |
|---|
| 2026.01.30 | ₩55,875 | ₩56,841 | ₩54,480 | ₩54,923 | -1.70% | 40.8만 |
|---|
| 2026.01.29 | ₩56,895 | ₩57,941 | ₩55,674 | ₩56,251 | -1.13% | 46.2만 |
|---|
| 2026.01.28 | ₩57,767 | ₩59,095 | ₩57,083 | ₩57,136 | -1.09% | 47.2만 |
|---|
| 2026.01.27 | ₩58,746 | ₩58,988 | ₩57,083 | ₩57,659 | -1.85% | 46.3만 |
|---|
| 2026.01.26 | ₩59,363 | ₩60,463 | ₩58,437 | ₩58,800 | -0.95% | 38.5만 |
|---|
| 2026.01.23 | ₩60,450 | ₩60,892 | ₩58,759 | ₩59,658 | -1.31% | 67.7만 |
|---|
| 2026.01.22 | ₩63,468 | ₩64,126 | ₩60,758 | ₩60,799 | -4.21% | 39.5만 |
|---|
| 2026.01.21 | ₩63,401 | ₩64,206 | ₩59,766 | ₩63,213 | -0.30% | 61.6만 |
|---|
| 2026.01.20 | ₩62,623 | ₩64,126 | ₩61,751 | ₩64,018 | +2.23% | 45.3만 |
|---|
| 2026.01.16 | ₩65,118 | ₩67,305 | ₩63,723 | ₩64,260 | -1.32% | 39.4만 |
|---|
| 2026.01.15 | ₩64,609 | ₩65,507 | ₩63,857 | ₩65,051 | +0.69% | 31.8만 |
|---|
| 2026.01.14 | ₩62,972 | ₩64,689 | ₩62,006 | ₩64,609 | +2.60% | 29.6만 |
|---|
| 2026.01.13 | ₩64,085 | ₩64,582 | ₩61,147 | ₩63,307 | -1.21% | 53.4만 |
|---|
| 2026.01.12 | ₩62,154 | ₩64,729 | ₩59,819 | ₩64,179 | +3.26% | 72.6만 |
|---|
| 2026.01.09 | ₩68,419 | ₩68,512 | ₩62,435 | ₩62,757 | -8.27% | 84.3만 |
|---|
| 2026.01.08 | ₩68,164 | ₩68,553 | ₩66,111 | ₩68,472 | +0.45% | 50.1만 |
|---|
| 2026.01.07 | ₩73,060 | ₩73,583 | ₩66,567 | ₩68,419 | -6.35% | 91.9만 |
|---|
| 2026.01.06 | ₩73,516 | ₩73,530 | ₩70,122 | ₩71,772 | -2.37% | 76.3만 |
|---|
| 2026.01.05 | ₩68,794 | ₩73,530 | ₩68,003 | ₩73,516 | +6.86% | 139.4만 |
|---|
| 2026.01.02 | ₩65,803 | ₩67,010 | ₩62,489 | ₩66,956 | +1.75% | 62.6만 |
|---|
| 2025.12.31 | ₩66,514 | ₩68,016 | ₩65,548 | ₩65,735 | -1.17% | 57.1만 |
|---|
| 2025.12.30 | ₩68,003 | ₩68,432 | ₩66,675 | ₩67,104 | -1.32% | 45.8만 |
|---|
| 2025.12.29 | ₩66,567 | ₩69,130 | ₩65,642 | ₩68,097 | +2.30% | 43.5만 |
|---|
| 2025.12.26 | ₩66,849 | ₩67,922 | ₩65,427 | ₩67,198 | +0.52% | 44.4만 |
|---|
| 2025.12.24 | ₩66,151 | ₩67,949 | ₩65,333 | ₩67,292 | +1.72% | 32.1만 |
|---|
| 2025.12.23 | ₩65,735 | ₩66,688 | ₩64,743 | ₩65,937 | +0.31% | 34.1만 |
|---|
| 2025.12.22 | ₩62,610 | ₩66,473 | ₩62,449 | ₩66,245 | +5.81% | 55.2만 |
|---|
| 2025.12.19 | ₩59,900 | ₩63,723 | ₩59,900 | ₩62,247 | +3.92% | 66.5만 |
|---|
| 2025.12.18 | ₩60,195 | ₩61,295 | ₩59,283 | ₩59,779 | -0.69% | 39.8만 |
|---|
| 2025.12.17 | ₩60,597 | ₩61,161 | ₩59,296 | ₩59,551 | -1.73% | 53만 |
|---|
| 2025.12.16 | ₩61,241 | ₩63,643 | ₩59,028 | ₩60,061 | -1.93% | 54.5만 |
|---|
| 2025.12.15 | ₩63,160 | ₩63,616 | ₩61,188 | ₩61,308 | -2.93% | 66.9만 |
|---|
| 2025.12.12 | ₩68,553 | ₩68,821 | ₩62,717 | ₩63,133 | -7.91% | 85만 |
|---|
| 2025.12.11 | ₩67,225 | ₩68,593 | ₩65,883 | ₩68,553 | +1.98% | 80.5만 |
|---|
| 2025.12.10 | ₩65,145 | ₩68,003 | ₩64,555 | ₩67,345 | +3.38% | 56만 |
|---|
| 2025.12.09 | ₩63,777 | ₩65,427 | ₩63,522 | ₩64,890 | +1.75% | 51.3만 |
|---|
| 2025.12.08 | ₩61,818 | ₩63,884 | ₩59,672 | ₩63,683 | +3.02% | 54.2만 |
|---|
| 2025.12.05 | ₩62,650 | ₩64,260 | ₩61,147 | ₩61,375 | -2.03% | 50.3만 |
|---|
| 2025.12.04 | ₩59,725 | ₩62,918 | ₩58,411 | ₩62,744 | +5.05% | 68.2만 |
|---|
| 2025.12.03 | ₩54,104 | ₩61,241 | ₩54,104 | ₩59,725 | +10.39% | 87.5만 |
|---|
| 2025.12.02 | ₩54,185 | ₩56,050 | ₩53,715 | ₩53,890 | -0.54% | 34.1만 |
|---|
| 2025.12.01 | ₩55,258 | ₩55,325 | ₩53,179 | ₩53,366 | -3.42% | 31.1만 |
|---|
| 2025.11.28 | ₩55,902 | ₩56,935 | ₩55,406 | ₩56,050 | +0.26% | 29.1만 |
|---|
| 2025.11.26 | ₩54,963 | ₩55,580 | ₩53,809 | ₩55,406 | +0.81% | 31만 |
|---|
| 2025.11.25 | ₩52,038 | ₩55,392 | ₩51,985 | ₩55,030 | +5.75% | 35만 |
|---|
| 2025.11.24 | ₩52,320 | ₩53,527 | ₩51,730 | ₩52,320 | 0.00% | 32.2만 |
|---|
| 2025.11.21 | ₩50,187 | ₩52,320 | ₩49,650 | ₩52,199 | +4.01% | 56.5만 |
|---|
| 2025.11.20 | ₩54,440 | ₩55,325 | ₩49,570 | ₩50,522 | -7.20% | 61.5만 |
|---|
| 2025.11.19 | ₩52,991 | ₩55,017 | ₩52,427 | ₩53,125 | +0.25% | 45.9만 |
|---|
| 2025.11.18 | ₩52,884 | ₩54,306 | ₩52,146 | ₩53,299 | +0.79% | 49.6만 |
|---|
| 2025.11.17 | ₩54,238 | ₩55,741 | ₩53,044 | ₩54,051 | -0.35% | 56.4만 |
|---|
| 2025.11.14 | ₩49,570 | ₩55,674 | ₩49,328 | ₩54,721 | +10.39% | 77.1만 |
|---|
| 2025.11.13 | ₩51,099 | ₩53,460 | ₩50,724 | ₩50,831 | -0.53% | 85.5만 |
|---|
| 2025.11.12 | ₩51,757 | ₩55,258 | ₩51,153 | ₩51,569 | -0.36% | 104.7만 |
|---|
| 2025.11.11 | ₩45,612 | ₩52,401 | ₩43,667 | ₩51,971 | +13.94% | 216.3만 |
|---|
| 2025.11.10 | ₩47,209 | ₩48,148 | ₩44,848 | ₩45,800 | -2.98% | 157.9만 |
|---|
| 2025.11.07 | ₩45,612 | ₩45,720 | ₩43,842 | ₩45,518 | -0.21% | 116.3만 |
|---|
| 2025.11.06 | ₩47,625 | ₩48,175 | ₩45,773 | ₩46,203 | -2.99% | 51.8만 |
|---|
| 2025.11.05 | ₩47,625 | ₩48,684 | ₩46,565 | ₩47,517 | -0.23% | 52.8만 |
|---|
| 2025.11.04 | ₩47,289 | ₩49,503 | ₩47,088 | ₩47,370 | +0.17% | 58.9만 |
|---|
| 2025.11.03 | ₩50,657 | ₩50,710 | ₩48,000 | ₩48,242 | -4.77% | 65.1만 |
|---|
| 2025.10.31 | ₩50,549 | ₩51,690 | ₩49,328 | ₩50,670 | +0.24% | 49.7만 |
|---|
| 2025.10.30 | ₩48,913 | ₩50,415 | ₩48,845 | ₩50,388 | +3.02% | 45.8만 |
|---|
| 2025.10.29 | ₩51,193 | ₩51,193 | ₩48,564 | ₩49,342 | -3.62% | 74.8만 |
|---|
| 2025.10.28 | ₩51,300 | ₩51,797 | ₩50,670 | ₩51,180 | -0.24% | 36.1만 |
|---|
| 2025.10.27 | ₩52,052 | ₩52,723 | ₩50,455 | ₩51,300 | -1.44% | 43.8만 |
|---|
| 2025.10.24 | ₩51,448 | ₩53,353 | ₩50,563 | ₩51,676 | +0.44% | 52.8만 |
|---|
| 2025.10.23 | ₩52,374 | ₩53,004 | ₩51,743 | ₩52,374 | 0.00% | 25.9만 |
|---|
| 2025.10.22 | ₩54,668 | ₩54,775 | ₩51,381 | ₩52,172 | -4.56% | 53.6만 |
|---|
| 2025.10.21 | ₩56,345 | ₩56,640 | ₩54,198 | ₩54,762 | -2.81% | 42.3만 |
|---|
| 2025.10.20 | ₩54,601 | ₩56,814 | ₩54,077 | ₩56,519 | +3.51% | 56.2만 |
|---|
| 2025.10.17 | ₩49,637 | ₩54,332 | ₩49,637 | ₩53,675 | +8.14% | 81.2만 |
|---|
| 2025.10.16 | ₩52,588 | ₩54,332 | ₩50,871 | ₩50,871 | -3.27% | 62.3만 |
|---|
| 2025.10.15 | ₩53,165 | ₩54,628 | ₩52,414 | ₩52,910 | -0.48% | 58.8만 |
|---|
| 2025.10.14 | ₩50,576 | ₩53,876 | ₩50,308 | ₩52,803 | +4.40% | 57.7만 |
|---|
| 2025.10.13 | ₩50,979 | ₩52,105 | ₩49,409 | ₩52,012 | +2.03% | 70.7만 |
|---|
| 2025.10.10 | ₩54,668 | ₩55,110 | ₩50,160 | ₩50,281 | -8.02% | 113.3만 |
|---|