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 | ₩41,067 | ₩41,294 | ₩36,082 | ₩39,236 | -4.46% | 135.2만 |
| 2026.10.08 | ₩40,559 | ₩41,575 | ₩40,091 | ₩40,786 | +0.56% | 56.6만 |
| 2026.10.07 | ₩40,212 | ₩41,575 | ₩39,958 | ₩40,920 | +1.76% | 70.8만 |
| 2026.10.06 | ₩41,241 | ₩41,294 | ₩39,891 | ₩40,559 | -1.65% | 42.2만 |
| 2026.10.05 | ₩42,002 | ₩42,002 | ₩40,666 | ₩40,867 | -2.70% | 58.7만 |
| 2026.10.02 | ₩41,201 | ₩41,388 | ₩40,292 | ₩40,733 | -1.14% | 56.6만 |
| 2026.10.01 | ₩40,826 | ₩41,561 | ₩40,466 | ₩40,907 | +0.20% | 59.7만 |
| 2026.09.30 | ₩42,256 | ₩42,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,161 |
| -2.59% |
| 51.4만 |
| 2026.09.29 | ₩42,230 | ₩42,524 | ₩41,548 | ₩41,962 | -0.63% | 39.7만 |
|---|
| 2026.09.28 | ₩43,579 | ₩43,940 | ₩40,345 | ₩42,230 | -3.10% | 85.2만 |
|---|
| 2026.09.25 | ₩44,101 | ₩44,475 | ₩43,539 | ₩44,194 | +0.21% | 37.3만 |
|---|
| 2026.09.24 | ₩44,755 | ₩44,769 | ₩43,432 | ₩44,234 | -1.16% | 39.8만 |
|---|
| 2026.09.23 | ₩45,744 | ₩46,105 | ₩44,648 | ₩44,902 | -1.84% | 34.8만 |
|---|
| 2026.09.22 | ₩45,437 | ₩46,600 | ₩45,009 | ₩46,038 | +1.32% | 42.8만 |
|---|
| 2026.09.21 | ₩44,381 | ₩45,851 | ₩43,619 | ₩45,330 | +2.14% | 61.1만 |
|---|
| 2026.09.18 | ₩44,007 | ₩44,555 | ₩42,631 | ₩44,207 | +0.46% | 174.2만 |
|---|
| 2026.09.17 | ₩46,239 | ₩46,359 | ₩43,660 | ₩44,274 | -4.25% | 87.5만 |
|---|
| 2026.09.16 | ₩45,236 | ₩46,025 | ₩44,769 | ₩45,718 | +1.06% | 46.1만 |
|---|
| 2026.09.15 | ₩45,303 | ₩45,677 | ₩44,101 | ₩45,223 | -0.18% | 54.3만 |
|---|
| 2026.09.14 | ₩46,065 | ₩47,214 | ₩45,277 | ₩45,530 | -1.16% | 52.4만 |
|---|
| 2026.09.11 | ₩49,660 | ₩49,700 | ₩45,691 | ₩46,078 | -7.21% | 98.8만 |
|---|
| 2026.09.10 | ₩49,753 | ₩49,753 | ₩48,604 | ₩48,885 | -1.75% | 37.1만 |
|---|
| 2026.09.09 | ₩50,676 | ₩50,782 | ₩49,981 | ₩50,181 | -0.98% | 35.5만 |
|---|
| 2026.09.08 | ₩50,555 | ₩51,491 | ₩49,419 | ₩50,582 | +0.05% | 53.2만 |
|---|
| 2026.09.04 | ₩50,729 | ₩51,678 | ₩50,422 | ₩51,504 | +1.53% | 22.9만 |
|---|
| 2026.09.03 | ₩52,279 | ₩52,560 | ₩50,836 | ₩51,130 | -2.20% | 45만 |
|---|
| 2026.09.02 | ₩49,406 | ₩52,466 | ₩49,406 | ₩52,186 | +5.63% | 47만 |
|---|
| 2026.09.01 | ₩49,165 | ₩50,101 | ₩48,938 | ₩49,406 | +0.49% | 36만 |
|---|
| 2026.08.31 | ₩49,740 | ₩50,047 | ₩48,444 | ₩49,326 | -0.83% | 39만 |
|---|
| 2026.08.28 | ₩51,451 | ₩51,852 | ₩49,540 | ₩49,807 | -3.19% | 40.1만 |
|---|
| 2026.08.27 | ₩52,132 | ₩52,653 | ₩50,983 | ₩51,504 | -1.20% | 44.3만 |
|---|
| 2026.08.26 | ₩54,912 | ₩55,326 | ₩52,052 | ₩52,560 | -4.28% | 56.7만 |
|---|
| 2026.08.25 | ₩53,375 | ₩56,783 | ₩53,175 | ₩55,233 | +3.48% | 47.2만 |
|---|
| 2026.08.24 | ₩53,869 | ₩53,963 | ₩51,852 | ₩53,188 | -1.27% | 41.9만 |
|---|
| 2026.08.21 | ₩56,796 | ₩57,063 | ₩54,538 | ₩54,725 | -3.65% | 46.7만 |
|---|
| 2026.08.20 | ₩55,647 | ₩57,077 | ₩55,112 | ₩56,208 | +1.01% | 45만 |
|---|
| 2026.08.19 | ₩53,388 | ₩56,529 | ₩53,014 | ₩55,647 | +4.23% | 65.2만 |
|---|
| 2026.08.18 | ₩52,466 | ₩53,642 | ₩51,063 | ₩52,814 | +0.66% | 92만 |
|---|
| 2026.08.17 | ₩52,399 | ₩53,883 | ₩52,186 | ₩52,760 | +0.69% | 32.3만 |
|---|
| 2026.08.14 | ₩52,399 | ₩55,112 | ₩51,945 | ₩53,495 | +2.09% | 51.3만 |
|---|
| 2026.08.13 | ₩52,894 | ₩54,658 | ₩51,143 | ₩51,945 | -1.79% | 51.7만 |
|---|
| 2026.08.12 | ₩53,789 | ₩54,738 | ₩52,146 | ₩52,600 | -2.21% | 80.5만 |
|---|
| 2026.08.11 | ₩52,119 | ₩57,464 | ₩50,382 | ₩52,680 | +1.08% | 191.2만 |
|---|
| 2026.08.10 | ₩54,083 | ₩54,898 | ₩52,974 | ₩54,391 | +0.57% | 80.4만 |
|---|
| 2026.08.07 | ₩53,415 | ₩54,952 | ₩53,255 | ₩54,043 | +1.18% | 32.3만 |
|---|
| 2026.08.06 | ₩53,656 | ₩54,324 | ₩52,453 | ₩53,348 | -0.57% | 33.3만 |
|---|
| 2026.08.05 | ₩53,308 | ₩54,257 | ₩52,413 | ₩52,667 | -1.20% | 30.2만 |
|---|
| 2026.08.04 | ₩52,319 | ₩53,428 | ₩52,266 | ₩53,228 | +1.74% | 36.8만 |
|---|
| 2026.08.03 | ₩51,464 | ₩52,306 | ₩50,782 | ₩52,239 | +1.51% | 40만 |
|---|
| 2026.07.31 | ₩51,932 | ₩52,132 | ₩49,687 | ₩51,811 | -0.23% | 26.2만 |
|---|
| 2026.07.30 | ₩51,691 | ₩52,974 | ₩51,437 | ₩52,039 | +0.67% | 29.1만 |
|---|
| 2026.07.29 | ₩51,905 | ₩53,081 | ₩51,290 | ₩51,691 | -0.41% | 36.3만 |
|---|
| 2026.07.28 | ₩50,061 | ₩52,627 | ₩48,444 | ₩52,546 | +4.97% | 57만 |
|---|
| 2026.07.27 | ₩52,333 | ₩53,362 | ₩49,927 | ₩50,061 | -4.34% | 51.7만 |
|---|
| 2026.07.24 | ₩56,529 | ₩56,529 | ₩50,929 | ₩51,384 | -9.10% | 88.9만 |
|---|
| 2026.07.23 | ₩56,489 | ₩57,197 | ₩55,460 | ₩55,968 | -0.92% | 36.6만 |
|---|
| 2026.07.22 | ₩58,787 | ₩58,814 | ₩56,957 | ₩57,237 | -2.64% | 38.3만 |
|---|
| 2026.07.21 | ₩58,868 | ₩60,618 | ₩57,585 | ₩58,413 | -0.77% | 76만 |
|---|
| 2026.07.20 | ₩62,529 | ₩62,997 | ₩59,362 | ₩59,402 | -5.00% | 83.7만 |
|---|
| 2026.07.17 | ₩59,375 | ₩63,478 | ₩58,854 | ₩62,342 | +5.00% | 82.8만 |
|---|
| 2026.07.16 | ₩57,251 | ₩62,035 | ₩57,130 | ₩59,977 | +4.76% | 93.4만 |
|---|
| 2026.07.15 | ₩56,382 | ₩57,732 | ₩54,591 | ₩57,371 | +1.75% | 50.1만 |
|---|
| 2026.07.14 | ₩55,968 | ₩56,342 | ₩54,939 | ₩55,286 | -1.22% | 30.9만 |
|---|
| 2026.07.13 | ₩56,075 | ₩56,716 | ₩55,326 | ₩55,874 | -0.36% | 28.9만 |
|---|
| 2026.07.10 | ₩56,997 | ₩57,144 | ₩55,126 | ₩56,769 | -0.40% | 41.1만 |
|---|
| 2026.07.09 | ₩59,963 | ₩60,471 | ₩57,291 | ₩57,371 | -4.32% | 54만 |
|---|
| 2026.07.08 | ₩60,926 | ₩61,460 | ₩58,801 | ₩60,231 | -1.14% | 53.4만 |
|---|
| 2026.07.07 | ₩60,311 | ₩62,302 | ₩58,146 | ₩61,674 | +2.26% | 80.3만 |
|---|
| 2026.07.06 | ₩57,665 | ₩60,605 | ₩56,916 | ₩60,044 | +4.13% | 94.9만 |
|---|
| 2026.07.02 | ₩57,839 | ₩60,150 | ₩56,128 | ₩57,117 | -1.25% | 49.3만 |
|---|
| 2026.07.01 | ₩57,972 | ₩58,761 | ₩56,810 | ₩57,464 | -0.88% | 63.5만 |
|---|
| 2026.06.30 | ₩55,914 | ₩58,092 | ₩55,326 | ₩56,756 | +1.51% | 106.5만 |
|---|
| 2026.06.29 | ₩56,957 | ₩57,317 | ₩54,524 | ₩54,992 | -3.45% | 48.3만 |
|---|
| 2026.06.26 | ₩55,192 | ₩56,502 | ₩54,123 | ₩56,222 | +1.86% | 152.4만 |
|---|
| 2026.06.25 | ₩57,411 | ₩57,625 | ₩55,126 | ₩55,460 | -3.40% | 67.8만 |
|---|
| 2026.06.24 | ₩57,464 | ₩58,974 | ₩56,716 | ₩57,037 | -0.74% | 79.4만 |
|---|
| 2026.06.23 | ₩56,342 | ₩58,239 | ₩55,981 | ₩57,170 | +1.47% | 129.9만 |
|---|
| 2026.06.22 | ₩57,611 | ₩59,469 | ₩56,529 | ₩56,676 | -1.62% | 83.1만 |
|---|
| 2026.06.18 | ₩56,970 | ₩57,438 | ₩55,126 | ₩57,291 | +0.56% | 107.1만 |
|---|
| 2026.06.17 | ₩51,745 | ₩56,756 | ₩51,477 | ₩56,048 | +8.32% | 122.7만 |
|---|
| 2026.06.16 | ₩52,613 | ₩52,814 | ₩50,903 | ₩51,317 | -2.46% | 37.5만 |
|---|
| 2026.06.15 | ₩50,970 | ₩53,134 | ₩50,595 | ₩52,025 | +2.07% | 60.9만 |
|---|
| 2026.06.12 | ₩51,050 | ₩53,335 | ₩50,061 | ₩50,301 | -1.47% | 74.1만 |
|---|
| 2026.06.11 | ₩48,043 | ₩51,063 | ₩47,441 | ₩50,315 | +4.73% | 87.3만 |
|---|
| 2026.06.10 | ₩44,795 | ₩50,301 | ₩44,221 | ₩47,976 | +7.10% | 128.1만 |
|---|
| 2026.06.09 | ₩44,902 | ₩46,012 | ₩44,408 | ₩44,715 | -0.42% | 89.1만 |
|---|
| 2026.06.08 | ₩44,408 | ₩45,170 | ₩43,807 | ₩44,234 | -0.39% | 76.2만 |
|---|
| 2026.06.05 | ₩46,225 | ₩46,640 | ₩44,234 | ₩44,354 | -4.05% | 65만 |
|---|
| 2026.06.04 | ₩44,862 | ₩46,974 | ₩44,849 | ₩46,359 | +3.34% | 54.7만 |
|---|
| 2026.06.03 | ₩44,141 | ₩45,571 | ₩43,366 | ₩44,528 | +0.88% | 80.6만 |
|---|
| 2026.06.02 | ₩45,383 | ₩46,306 | ₩43,753 | ₩43,913 | -3.24% | 58.8만 |
|---|
| 2026.06.01 | ₩46,974 | ₩47,482 | ₩45,517 | ₩45,584 | -2.96% | 52.5만 |
|---|
| 2026.05.29 | ₩47,041 | ₩47,936 | ₩46,038 | ₩47,054 | +0.03% | 95.4만 |
|---|
| 2026.05.28 | ₩45,236 | ₩48,110 | ₩44,983 | ₩47,294 | +4.55% | 58.4만 |
|---|
| 2026.05.27 | ₩46,132 | ₩46,720 | ₩44,822 | ₩46,012 | -0.26% | 76.6만 |
|---|
| 2026.05.26 | ₩44,248 | ₩45,771 | ₩43,700 | ₩45,664 | +3.20% | 99.3만 |
|---|
| 2026.05.22 | ₩44,622 | ₩44,622 | ₩43,018 | ₩44,101 | -1.17% | 68.2만 |
|---|
| 2026.05.21 | ₩40,813 | ₩44,074 | ₩40,118 | ₩44,047 | +7.92% | 154.2만 |
|---|
| 2026.05.20 | ₩41,174 | ₩42,283 | ₩40,826 | ₩41,241 | +0.16% | 50.9만 |
|---|
| 2026.05.19 | ₩41,321 | ₩42,096 | ₩40,760 | ₩41,000 | -0.78% | 55.5만 |
|---|
| 2026.05.18 | ₩41,521 | ₩42,337 | ₩40,840 | ₩41,294 | -0.55% | 74.7만 |
|---|
| 2026.05.15 | ₩42,684 | ₩43,432 | ₩40,760 | ₩41,708 | -2.29% | 120만 |
|---|
| 2026.05.14 | ₩39,236 | ₩42,083 | ₩38,595 | ₩41,241 | +5.11% | 112.9만 |
|---|
| 2026.05.13 | ₩39,236 | ₩40,760 | ₩38,140 | ₩39,864 | +1.60% | 173.7만 |
|---|
| 2026.05.12 | ₩45,263 | ₩45,263 | ₩38,514 | ₩38,795 | -14.29% | 540.8만 |
|---|
| 2026.05.11 | ₩51,878 | ₩53,241 | ₩49,847 | ₩50,836 | -2.01% | 158.1만 |
|---|
| 2026.05.08 | ₩52,186 | ₩52,506 | ₩50,849 | ₩51,090 | -2.10% | 46만 |
|---|
| 2026.05.07 | ₩53,803 | ₩54,297 | ₩51,838 | ₩52,186 | -3.01% | 43.1만 |
|---|
| 2026.05.06 | ₩54,244 | ₩54,698 | ₩52,520 | ₩53,816 | -0.79% | 71.3만 |
|---|
| 2026.05.05 | ₩54,003 | ₩55,059 | ₩53,562 | ₩54,123 | +0.22% | 44.3만 |
|---|
| 2026.05.04 | ₩53,869 | ₩55,219 | ₩53,001 | ₩53,722 | -0.27% | 47.9만 |
|---|
| 2026.05.01 | ₩54,244 | ₩55,674 | ₩53,883 | ₩54,658 | +0.76% | 46.9만 |
|---|
| 2026.04.30 | ₩53,736 | ₩54,351 | ₩52,146 | ₩54,163 | +0.80% | 45.5만 |
|---|
| 2026.04.29 | ₩53,348 | ₩53,936 | ₩51,731 | ₩53,776 | +0.80% | 47.6만 |
|---|
| 2026.04.28 | ₩55,059 | ₩55,420 | ₩53,281 | ₩54,097 | -1.75% | 50.4만 |
|---|
| 2026.04.27 | ₩52,854 | ₩55,834 | ₩52,546 | ₩55,339 | +4.70% | 63.9만 |
|---|
| 2026.04.24 | ₩51,838 | ₩53,402 | ₩50,702 | ₩53,054 | +2.35% | 50만 |
|---|
| 2026.04.23 | ₩52,306 | ₩52,747 | ₩50,529 | ₩51,785 | -1.00% | 49만 |
|---|
| 2026.04.22 | ₩53,188 | ₩53,428 | ₩51,558 | ₩52,306 | -1.66% | 55.6만 |
|---|
| 2026.04.21 | ₩54,177 | ₩54,578 | ₩52,239 | ₩52,720 | -2.69% | 52.7만 |
|---|
| 2026.04.20 | ₩54,898 | ₩55,553 | ₩53,495 | ₩54,123 | -1.41% | 45.6만 |
|---|
| 2026.04.17 | ₩55,005 | ₩56,302 | ₩53,803 | ₩55,460 | +0.83% | 77.7만 |
|---|
| 2026.04.16 | ₩53,455 | ₩55,286 | ₩53,215 | ₩54,324 | +1.63% | 76.1만 |
|---|
| 2026.04.15 | ₩50,782 | ₩52,092 | ₩50,689 | ₩51,838 | +2.08% | 37.3만 |
|---|
| 2026.04.14 | ₩50,114 | ₩51,838 | ₩50,034 | ₩50,649 | +1.07% | 37.8만 |
|---|
| 2026.04.13 | ₩47,949 | ₩49,753 | ₩47,949 | ₩49,580 | +3.40% | 40.2만 |
|---|
| 2026.04.10 | ₩50,101 | ₩50,382 | ₩47,441 | ₩48,016 | -4.16% | 43.2만 |
|---|
| 2026.04.09 | ₩48,831 | ₩50,235 | ₩48,243 | ₩49,834 | +2.05% | 26.7만 |
|---|
| 2026.04.08 | ₩50,154 | ₩50,488 | ₩47,949 | ₩49,085 | -2.13% | 58.3만 |
|---|
| 2026.04.07 | ₩46,118 | ₩47,415 | ₩45,611 | ₩47,348 | +2.67% | 36.5만 |
|---|
| 2026.04.06 | ₩47,081 | ₩48,029 | ₩46,666 | ₩46,947 | -0.28% | 34.7만 |
|---|
| 2026.04.02 | ₩45,851 | ₩48,791 | ₩45,824 | ₩47,188 | +2.91% | 34.4만 |
|---|
| 2026.04.01 | ₩48,324 | ₩48,684 | ₩47,174 | ₩47,348 | -2.02% | 42.9만 |
|---|
| 2026.03.31 | ₩45,878 | ₩47,615 | ₩45,437 | ₩47,121 | +2.71% | 59.2만 |
|---|
| 2026.03.30 | ₩45,464 | ₩46,012 | ₩44,181 | ₩44,501 | -2.12% | 64.2만 |
|---|
| 2026.03.27 | ₩47,094 | ₩47,094 | ₩44,769 | ₩45,210 | -4.00% | 75.9만 |
|---|
| 2026.03.26 | ₩47,348 | ₩48,992 | ₩47,081 | ₩47,281 | -0.14% | 54.6만 |
|---|
| 2026.03.25 | ₩48,070 | ₩49,112 | ₩47,482 | ₩48,577 | +1.06% | 52.3만 |
|---|
| 2026.03.24 | ₩45,130 | ₩47,562 | ₩44,902 | ₩47,041 | +4.23% | 51.2만 |
|---|
| 2026.03.23 | ₩46,600 | ₩46,640 | ₩44,141 | ₩45,437 | -2.49% | 64.5만 |
|---|
| 2026.03.20 | ₩45,865 | ₩46,573 | ₩44,167 | ₩44,475 | -3.03% | 101만 |
|---|
| 2026.03.19 | ₩45,437 | ₩46,479 | ₩44,809 | ₩45,985 | +1.21% | 50.9만 |
|---|
| 2026.03.18 | ₩46,800 | ₩47,588 | ₩46,012 | ₩46,078 | -1.54% | 58.8만 |
|---|
| 2026.03.17 | ₩47,041 | ₩47,361 | ₩45,597 | ₩47,081 | +0.09% | 59.7만 |
|---|
| 2026.03.16 | ₩46,078 | ₩46,867 | ₩45,277 | ₩46,653 | +1.25% | 52.5만 |
|---|
| 2026.03.13 | ₩47,842 | ₩48,310 | ₩45,089 | ₩45,571 | -4.75% | 118.2만 |
|---|
| 2026.03.12 | ₩48,377 | ₩48,805 | ₩46,840 | ₩47,522 | -1.77% | 113.8만 |
|---|
| 2026.03.11 | ₩47,508 | ₩49,526 | ₩47,268 | ₩49,366 | +3.91% | 92만 |
|---|
| 2026.03.10 | ₩46,974 | ₩49,286 | ₩46,947 | ₩48,217 | +2.65% | 92.7만 |
|---|
| 2026.03.09 | ₩47,615 | ₩48,043 | ₩45,089 | ₩46,974 | -1.35% | 178.5만 |
|---|
| 2026.03.06 | ₩47,107 | ₩49,900 | ₩46,399 | ₩48,577 | +3.12% | 133.9만 |
|---|
| 2026.03.05 | ₩52,172 | ₩52,426 | ₩48,163 | ₩48,337 | -7.35% | 206.5만 |
|---|
| 2026.03.04 | ₩52,533 | ₩54,163 | ₩50,141 | ₩52,413 | -0.23% | 209.9만 |
|---|
| 2026.03.03 | ₩59,669 | ₩59,709 | ₩51,477 | ₩51,598 | -13.53% | 395.7만 |
|---|
| 2026.03.02 | ₩71,510 | ₩72,552 | ₩69,305 | ₩71,617 | +0.15% | 87.5만 |
|---|
| 2026.02.27 | ₩70,828 | ₩72,699 | ₩69,238 | ₩72,405 | +2.23% | 91.3만 |
|---|
| 2026.02.26 | ₩71,470 | ₩72,819 | ₩69,037 | ₩72,151 | +0.95% | 60.6만 |
|---|
| 2026.02.25 | ₩71,416 | ₩72,298 | ₩69,465 | ₩71,416 | 0.00% | 39.7만 |
|---|
| 2026.02.24 | ₩68,890 | ₩71,309 | ₩68,596 | ₩70,534 | +2.39% | 47.9만 |
|---|
| 2026.02.23 | ₩69,011 | ₩70,828 | ₩67,260 | ₩68,890 | -0.17% | 57.5만 |
|---|
| 2026.02.20 | ₩67,501 | ₩71,309 | ₩66,431 | ₩69,492 | +2.95% | 75.3만 |
|---|
| 2026.02.19 | ₩66,485 | ₩68,129 | ₩65,122 | ₩67,915 | +2.15% | 29.8만 |
|---|
| 2026.02.18 | ₩66,979 | ₩68,035 | ₩66,071 | ₩66,645 | -0.50% | 30.8만 |
|---|
| 2026.02.17 | ₩63,144 | ₩67,741 | ₩61,941 | ₩67,541 | +6.96% | 51.2만 |
|---|
| 2026.02.13 | ₩64,373 | ₩65,750 | ₩63,425 | ₩63,732 | -1.00% | 32.4만 |
|---|
| 2026.02.12 | ₩65,469 | ₩67,033 | ₩62,770 | ₩62,970 | -3.82% | 46만 |
|---|
| 2026.02.11 | ₩64,160 | ₩66,084 | ₩61,754 | ₩65,028 | +1.35% | 45.2만 |
|---|
| 2026.02.10 | ₩63,745 | ₩64,614 | ₩62,730 | ₩63,759 | +0.02% | 29.8만 |
|---|
| 2026.02.09 | ₩63,371 | ₩63,652 | ₩61,473 | ₩63,425 | +0.08% | 35.9만 |
|---|
| 2026.02.06 | ₩62,195 | ₩64,160 | ₩61,019 | ₩63,238 | +1.68% | 51.3만 |
|---|
| 2026.02.05 | ₩61,955 | ₩64,681 | ₩60,672 | ₩61,554 | -0.65% | 51.4만 |
|---|
| 2026.02.04 | ₩63,157 | ₩63,465 | ₩59,696 | ₩63,077 | -0.13% | 63.5만 |
|---|
| 2026.02.03 | ₩60,685 | ₩63,131 | ₩59,736 | ₩63,064 | +3.92% | 68.2만 |
|---|
| 2026.02.02 | ₩58,173 | ₩60,338 | ₩57,170 | ₩60,003 | +3.15% | 139.8만 |
|---|
| 2026.01.30 | ₩55,660 | ₩56,622 | ₩54,270 | ₩54,711 | -1.70% | 40.8만 |
|---|
| 2026.01.29 | ₩56,676 | ₩57,718 | ₩55,460 | ₩56,034 | -1.13% | 46.2만 |
|---|
| 2026.01.28 | ₩57,545 | ₩58,868 | ₩56,863 | ₩56,916 | -1.09% | 47.2만 |
|---|
| 2026.01.27 | ₩58,520 | ₩58,761 | ₩56,863 | ₩57,438 | -1.85% | 46.3만 |
|---|
| 2026.01.26 | ₩59,135 | ₩60,231 | ₩58,213 | ₩58,574 | -0.95% | 38.5만 |
|---|
| 2026.01.23 | ₩60,217 | ₩60,658 | ₩58,533 | ₩59,429 | -1.31% | 67.7만 |
|---|
| 2026.01.22 | ₩63,224 | ₩63,879 | ₩60,525 | ₩60,565 | -4.21% | 39.5만 |
|---|
| 2026.01.21 | ₩63,157 | ₩63,959 | ₩59,536 | ₩62,970 | -0.30% | 61.6만 |
|---|
| 2026.01.20 | ₩62,382 | ₩63,879 | ₩61,514 | ₩63,772 | +2.23% | 45.3만 |
|---|
| 2026.01.16 | ₩64,868 | ₩67,046 | ₩63,478 | ₩64,013 | -1.32% | 39.4만 |
|---|
| 2026.01.15 | ₩64,360 | ₩65,255 | ₩63,612 | ₩64,801 | +0.69% | 31.8만 |
|---|
| 2026.01.14 | ₩62,730 | ₩64,440 | ₩61,767 | ₩64,360 | +2.60% | 29.6만 |
|---|
| 2026.01.13 | ₩63,839 | ₩64,333 | ₩60,912 | ₩63,064 | -1.21% | 53.4만 |
|---|
| 2026.01.12 | ₩61,914 | ₩64,480 | ₩59,589 | ₩63,932 | +3.26% | 72.6만 |
|---|
| 2026.01.09 | ₩68,155 | ₩68,249 | ₩62,195 | ₩62,516 | -8.27% | 84.3만 |
|---|
| 2026.01.08 | ₩67,901 | ₩68,289 | ₩65,857 | ₩68,209 | +0.45% | 50.1만 |
|---|
| 2026.01.07 | ₩72,779 | ₩73,300 | ₩66,311 | ₩68,155 | -6.35% | 91.9만 |
|---|
| 2026.01.06 | ₩73,234 | ₩73,247 | ₩69,853 | ₩71,496 | -2.37% | 76.3만 |
|---|
| 2026.01.05 | ₩68,530 | ₩73,247 | ₩67,741 | ₩73,234 | +6.86% | 139.4만 |
|---|
| 2026.01.02 | ₩65,549 | ₩66,752 | ₩62,249 | ₩66,699 | +1.75% | 62.6만 |
|---|
| 2025.12.31 | ₩66,258 | ₩67,754 | ₩65,296 | ₩65,483 | -1.17% | 57.1만 |
|---|
| 2025.12.30 | ₩67,741 | ₩68,169 | ₩66,418 | ₩66,846 | -1.32% | 45.8만 |
|---|
| 2025.12.29 | ₩66,311 | ₩68,864 | ₩65,389 | ₩67,835 | +2.30% | 43.5만 |
|---|
| 2025.12.26 | ₩66,592 | ₩67,661 | ₩65,175 | ₩66,939 | +0.52% | 44.4만 |
|---|
| 2025.12.24 | ₩65,897 | ₩67,688 | ₩65,082 | ₩67,033 | +1.72% | 32.1만 |
|---|
| 2025.12.23 | ₩65,483 | ₩66,431 | ₩64,494 | ₩65,683 | +0.31% | 34.1만 |
|---|
| 2025.12.22 | ₩62,369 | ₩66,218 | ₩62,208 | ₩65,990 | +5.81% | 55.2만 |
|---|
| 2025.12.19 | ₩59,669 | ₩63,478 | ₩59,669 | ₩62,008 | +3.92% | 66.5만 |
|---|
| 2025.12.18 | ₩59,963 | ₩61,059 | ₩59,055 | ₩59,549 | -0.69% | 39.8만 |
|---|
| 2025.12.17 | ₩60,364 | ₩60,926 | ₩59,068 | ₩59,322 | -1.73% | 53만 |
|---|
| 2025.12.16 | ₩61,006 | ₩63,398 | ₩58,801 | ₩59,830 | -1.93% | 54.5만 |
|---|
| 2025.12.15 | ₩62,917 | ₩63,371 | ₩60,952 | ₩61,073 | -2.93% | 66.9만 |
|---|
| 2025.12.12 | ₩68,289 | ₩68,556 | ₩62,476 | ₩62,890 | -7.91% | 85만 |
|---|
| 2025.12.11 | ₩66,966 | ₩68,329 | ₩65,630 | ₩68,289 | +1.98% | 80.5만 |
|---|
| 2025.12.10 | ₩64,895 | ₩67,741 | ₩64,307 | ₩67,086 | +3.38% | 56만 |
|---|
| 2025.12.09 | ₩63,532 | ₩65,175 | ₩63,278 | ₩64,641 | +1.75% | 51.3만 |
|---|
| 2025.12.08 | ₩61,580 | ₩63,638 | ₩59,442 | ₩63,438 | +3.02% | 54.2만 |
|---|
| 2025.12.05 | ₩62,409 | ₩64,013 | ₩60,912 | ₩61,139 | -2.03% | 50.3만 |
|---|
| 2025.12.04 | ₩59,496 | ₩62,676 | ₩58,186 | ₩62,502 | +5.05% | 68.2만 |
|---|
| 2025.12.03 | ₩53,896 | ₩61,006 | ₩53,896 | ₩59,496 | +10.39% | 87.5만 |
|---|
| 2025.12.02 | ₩53,976 | ₩55,834 | ₩53,509 | ₩53,682 | -0.54% | 34.1만 |
|---|
| 2025.12.01 | ₩55,045 | ₩55,112 | ₩52,974 | ₩53,161 | -3.42% | 31.1만 |
|---|
| 2025.11.28 | ₩55,687 | ₩56,716 | ₩55,192 | ₩55,834 | +0.26% | 29.1만 |
|---|
| 2025.11.26 | ₩54,751 | ₩55,366 | ₩53,602 | ₩55,192 | +0.81% | 31만 |
|---|
| 2025.11.25 | ₩51,838 | ₩55,179 | ₩51,785 | ₩54,818 | +5.75% | 35만 |
|---|
| 2025.11.24 | ₩52,119 | ₩53,322 | ₩51,531 | ₩52,119 | 0.00% | 32.2만 |
|---|
| 2025.11.21 | ₩49,994 | ₩52,119 | ₩49,459 | ₩51,999 | +4.01% | 56.5만 |
|---|
| 2025.11.20 | ₩54,230 | ₩55,112 | ₩49,379 | ₩50,328 | -7.20% | 61.5만 |
|---|
| 2025.11.19 | ₩52,787 | ₩54,805 | ₩52,226 | ₩52,921 | +0.25% | 45.9만 |
|---|
| 2025.11.18 | ₩52,680 | ₩54,097 | ₩51,945 | ₩53,094 | +0.79% | 49.6만 |
|---|
| 2025.11.17 | ₩54,030 | ₩55,527 | ₩52,840 | ₩53,843 | -0.35% | 56.4만 |
|---|
| 2025.11.14 | ₩49,379 | ₩55,460 | ₩49,139 | ₩54,511 | +10.39% | 77.1만 |
|---|
| 2025.11.13 | ₩50,903 | ₩53,255 | ₩50,529 | ₩50,635 | -0.53% | 85.5만 |
|---|
| 2025.11.12 | ₩51,558 | ₩55,045 | ₩50,956 | ₩51,370 | -0.36% | 104.7만 |
|---|
| 2025.11.11 | ₩45,437 | ₩52,199 | ₩43,499 | ₩51,771 | +13.94% | 216.3만 |
|---|
| 2025.11.10 | ₩47,027 | ₩47,963 | ₩44,675 | ₩45,624 | -2.98% | 157.9만 |
|---|
| 2025.11.07 | ₩45,437 | ₩45,544 | ₩43,673 | ₩45,343 | -0.21% | 116.3만 |
|---|
| 2025.11.06 | ₩47,441 | ₩47,989 | ₩45,597 | ₩46,025 | -2.99% | 51.8만 |
|---|
| 2025.11.05 | ₩47,441 | ₩48,497 | ₩46,386 | ₩47,335 | -0.23% | 52.8만 |
|---|
| 2025.11.04 | ₩47,107 | ₩49,312 | ₩46,907 | ₩47,188 | +0.17% | 58.9만 |
|---|
| 2025.11.03 | ₩50,462 | ₩50,515 | ₩47,816 | ₩48,056 | -4.77% | 65.1만 |
|---|
| 2025.10.31 | ₩50,355 | ₩51,491 | ₩49,139 | ₩50,475 | +0.24% | 49.7만 |
|---|
| 2025.10.30 | ₩48,724 | ₩50,221 | ₩48,658 | ₩50,194 | +3.02% | 45.8만 |
|---|
| 2025.10.29 | ₩50,996 | ₩50,996 | ₩48,377 | ₩49,152 | -3.62% | 74.8만 |
|---|
| 2025.10.28 | ₩51,103 | ₩51,598 | ₩50,475 | ₩50,983 | -0.24% | 36.1만 |
|---|
| 2025.10.27 | ₩51,852 | ₩52,520 | ₩50,261 | ₩51,103 | -1.44% | 43.8만 |
|---|
| 2025.10.24 | ₩51,250 | ₩53,148 | ₩50,368 | ₩51,477 | +0.44% | 52.8만 |
|---|
| 2025.10.23 | ₩52,172 | ₩52,800 | ₩51,544 | ₩52,172 | 0.00% | 25.9만 |
|---|
| 2025.10.22 | ₩54,457 | ₩54,564 | ₩51,183 | ₩51,972 | -4.56% | 53.6만 |
|---|
| 2025.10.21 | ₩56,128 | ₩56,422 | ₩53,990 | ₩54,551 | -2.81% | 42.3만 |
|---|
| 2025.10.20 | ₩54,391 | ₩56,596 | ₩53,869 | ₩56,302 | +3.51% | 56.2만 |
|---|
| 2025.10.17 | ₩49,446 | ₩54,123 | ₩49,446 | ₩53,469 | +8.14% | 81.2만 |
|---|
| 2025.10.16 | ₩52,386 | ₩54,123 | ₩50,676 | ₩50,676 | -3.27% | 62.3만 |
|---|
| 2025.10.15 | ₩52,961 | ₩54,417 | ₩52,212 | ₩52,707 | -0.48% | 58.8만 |
|---|
| 2025.10.14 | ₩50,382 | ₩53,669 | ₩50,114 | ₩52,600 | +4.40% | 57.7만 |
|---|
| 2025.10.13 | ₩50,782 | ₩51,905 | ₩49,219 | ₩51,811 | +2.03% | 70.7만 |
|---|
| 2025.10.10 | ₩54,457 | ₩54,898 | ₩49,967 | ₩50,088 | -8.02% | 113.3만 |
|---|