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 | ₩41,206 | ₩41,434 | ₩36,204 | ₩39,369 | -4.46% | 135.2만 |
| 2026.10.08 | ₩40,696 | ₩41,715 | ₩40,227 | ₩40,924 | +0.56% | 56.6만 |
| 2026.10.07 | ₩40,348 | ₩41,715 | ₩40,093 | ₩41,058 | +1.76% | 70.8만 |
| 2026.10.06 | ₩41,380 | ₩41,434 | ₩40,026 | ₩40,696 | -1.65% | 42.2만 |
| 2026.10.05 | ₩42,144 | ₩42,144 | ₩40,804 | ₩41,005 | -2.70% | 58.7만 |
| 2026.10.02 | ₩41,340 | ₩41,528 | ₩40,428 | ₩40,871 | -1.14% | 56.6만 |
| 2026.10.01 | ₩40,964 | ₩41,702 | ₩40,602 | ₩41,045 | +0.20% | 59.7만 |
| 2026.09.30 | ₩42,399 | ₩42,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,300 |
| -2.59% |
| 51.4만 |
| 2026.09.29 | ₩42,372 | ₩42,667 | ₩41,689 | ₩42,104 | -0.63% | 39.7만 |
|---|
| 2026.09.28 | ₩43,727 | ₩44,089 | ₩40,482 | ₩42,372 | -3.10% | 85.2만 |
|---|
| 2026.09.25 | ₩44,250 | ₩44,625 | ₩43,687 | ₩44,344 | +0.21% | 37.3만 |
|---|
| 2026.09.24 | ₩44,907 | ₩44,920 | ₩43,579 | ₩44,384 | -1.16% | 39.8만 |
|---|
| 2026.09.23 | ₩45,899 | ₩46,261 | ₩44,799 | ₩45,054 | -1.84% | 34.8만 |
|---|
| 2026.09.22 | ₩45,591 | ₩46,757 | ₩45,162 | ₩46,194 | +1.32% | 42.8만 |
|---|
| 2026.09.21 | ₩44,531 | ₩46,006 | ₩43,767 | ₩45,483 | +2.14% | 61.1만 |
|---|
| 2026.09.18 | ₩44,156 | ₩44,706 | ₩42,775 | ₩44,357 | +0.46% | 174.2만 |
|---|
| 2026.09.17 | ₩46,395 | ₩46,516 | ₩43,807 | ₩44,424 | -4.25% | 87.5만 |
|---|
| 2026.09.16 | ₩45,389 | ₩46,181 | ₩44,920 | ₩45,872 | +1.06% | 46.1만 |
|---|
| 2026.09.15 | ₩45,457 | ₩45,832 | ₩44,250 | ₩45,376 | -0.18% | 54.3만 |
|---|
| 2026.09.14 | ₩46,221 | ₩47,374 | ₩45,430 | ₩45,684 | -1.16% | 52.4만 |
|---|
| 2026.09.11 | ₩49,828 | ₩49,868 | ₩45,845 | ₩46,234 | -7.21% | 98.8만 |
|---|
| 2026.09.10 | ₩49,922 | ₩49,922 | ₩48,769 | ₩49,050 | -1.75% | 37.1만 |
|---|
| 2026.09.09 | ₩50,847 | ₩50,954 | ₩50,150 | ₩50,351 | -0.98% | 35.5만 |
|---|
| 2026.09.08 | ₩50,726 | ₩51,665 | ₩49,586 | ₩50,753 | +0.05% | 53.2만 |
|---|
| 2026.09.04 | ₩50,901 | ₩51,853 | ₩50,592 | ₩51,678 | +1.53% | 22.9만 |
|---|
| 2026.09.03 | ₩52,456 | ₩52,738 | ₩51,008 | ₩51,303 | -2.20% | 45만 |
|---|
| 2026.09.02 | ₩49,573 | ₩52,644 | ₩49,573 | ₩52,362 | +5.63% | 47만 |
|---|
| 2026.09.01 | ₩49,332 | ₩50,270 | ₩49,104 | ₩49,573 | +0.49% | 36만 |
|---|
| 2026.08.31 | ₩49,908 | ₩50,217 | ₩48,608 | ₩49,493 | -0.83% | 39만 |
|---|
| 2026.08.28 | ₩51,625 | ₩52,027 | ₩49,707 | ₩49,975 | -3.19% | 40.1만 |
|---|
| 2026.08.27 | ₩52,309 | ₩52,831 | ₩51,155 | ₩51,678 | -1.20% | 44.3만 |
|---|
| 2026.08.26 | ₩55,098 | ₩55,513 | ₩52,228 | ₩52,738 | -4.28% | 56.7만 |
|---|
| 2026.08.25 | ₩53,556 | ₩56,975 | ₩53,354 | ₩55,419 | +3.48% | 47.2만 |
|---|
| 2026.08.24 | ₩54,052 | ₩54,146 | ₩52,027 | ₩53,368 | -1.27% | 41.9만 |
|---|
| 2026.08.21 | ₩56,988 | ₩57,256 | ₩54,722 | ₩54,910 | -3.65% | 46.7만 |
|---|
| 2026.08.20 | ₩55,835 | ₩57,270 | ₩55,299 | ₩56,398 | +1.01% | 45만 |
|---|
| 2026.08.19 | ₩53,569 | ₩56,720 | ₩53,194 | ₩55,835 | +4.23% | 65.2만 |
|---|
| 2026.08.18 | ₩52,644 | ₩53,824 | ₩51,236 | ₩52,992 | +0.66% | 92만 |
|---|
| 2026.08.17 | ₩52,577 | ₩54,065 | ₩52,362 | ₩52,939 | +0.69% | 32.3만 |
|---|
| 2026.08.14 | ₩52,577 | ₩55,299 | ₩52,121 | ₩53,676 | +2.09% | 51.3만 |
|---|
| 2026.08.13 | ₩53,073 | ₩54,843 | ₩51,316 | ₩52,121 | -1.79% | 51.7만 |
|---|
| 2026.08.12 | ₩53,971 | ₩54,923 | ₩52,322 | ₩52,778 | -2.21% | 80.5만 |
|---|
| 2026.08.11 | ₩52,295 | ₩57,659 | ₩50,552 | ₩52,858 | +1.08% | 191.2만 |
|---|
| 2026.08.10 | ₩54,266 | ₩55,084 | ₩53,153 | ₩54,575 | +0.57% | 80.4만 |
|---|
| 2026.08.07 | ₩53,596 | ₩55,138 | ₩53,435 | ₩54,226 | +1.18% | 32.3만 |
|---|
| 2026.08.06 | ₩53,837 | ₩54,508 | ₩52,630 | ₩53,529 | -0.57% | 33.3만 |
|---|
| 2026.08.05 | ₩53,489 | ₩54,441 | ₩52,590 | ₩52,845 | -1.20% | 30.2만 |
|---|
| 2026.08.04 | ₩52,496 | ₩53,609 | ₩52,443 | ₩53,408 | +1.74% | 36.8만 |
|---|
| 2026.08.03 | ₩51,638 | ₩52,483 | ₩50,954 | ₩52,416 | +1.51% | 40만 |
|---|
| 2026.07.31 | ₩52,107 | ₩52,309 | ₩49,855 | ₩51,987 | -0.23% | 26.2만 |
|---|
| 2026.07.30 | ₩51,866 | ₩53,153 | ₩51,611 | ₩52,215 | +0.67% | 29.1만 |
|---|
| 2026.07.29 | ₩52,081 | ₩53,261 | ₩51,464 | ₩51,866 | -0.41% | 36.3만 |
|---|
| 2026.07.28 | ₩50,230 | ₩52,805 | ₩48,608 | ₩52,724 | +4.97% | 57만 |
|---|
| 2026.07.27 | ₩52,510 | ₩53,542 | ₩50,096 | ₩50,230 | -4.34% | 51.7만 |
|---|
| 2026.07.24 | ₩56,720 | ₩56,720 | ₩51,102 | ₩51,558 | -9.10% | 88.9만 |
|---|
| 2026.07.23 | ₩56,680 | ₩57,391 | ₩55,647 | ₩56,157 | -0.92% | 36.6만 |
|---|
| 2026.07.22 | ₩58,986 | ₩59,013 | ₩57,149 | ₩57,431 | -2.64% | 38.3만 |
|---|
| 2026.07.21 | ₩59,067 | ₩60,823 | ₩57,779 | ₩58,611 | -0.77% | 76만 |
|---|
| 2026.07.20 | ₩62,741 | ₩63,210 | ₩59,563 | ₩59,603 | -5.00% | 83.7만 |
|---|
| 2026.07.17 | ₩59,576 | ₩63,693 | ₩59,053 | ₩62,553 | +5.00% | 82.8만 |
|---|
| 2026.07.16 | ₩57,444 | ₩62,245 | ₩57,323 | ₩60,180 | +4.76% | 93.4만 |
|---|
| 2026.07.15 | ₩56,573 | ₩57,927 | ₩54,776 | ₩57,565 | +1.75% | 50.1만 |
|---|
| 2026.07.14 | ₩56,157 | ₩56,532 | ₩55,124 | ₩55,473 | -1.22% | 30.9만 |
|---|
| 2026.07.13 | ₩56,264 | ₩56,908 | ₩55,513 | ₩56,063 | -0.36% | 28.9만 |
|---|
| 2026.07.10 | ₩57,189 | ₩57,337 | ₩55,312 | ₩56,961 | -0.40% | 41.1만 |
|---|
| 2026.07.09 | ₩60,166 | ₩60,676 | ₩57,484 | ₩57,565 | -4.32% | 54만 |
|---|
| 2026.07.08 | ₩61,132 | ₩61,668 | ₩59,000 | ₩60,434 | -1.14% | 53.4만 |
|---|
| 2026.07.07 | ₩60,515 | ₩62,513 | ₩58,343 | ₩61,883 | +2.26% | 80.3만 |
|---|
| 2026.07.06 | ₩57,860 | ₩60,810 | ₩57,109 | ₩60,247 | +4.13% | 94.9만 |
|---|
| 2026.07.02 | ₩58,034 | ₩60,354 | ₩56,318 | ₩57,310 | -1.25% | 49.3만 |
|---|
| 2026.07.01 | ₩58,168 | ₩58,959 | ₩57,002 | ₩57,659 | -0.88% | 63.5만 |
|---|
| 2026.06.30 | ₩56,103 | ₩58,289 | ₩55,513 | ₩56,948 | +1.51% | 106.5만 |
|---|
| 2026.06.29 | ₩57,149 | ₩57,511 | ₩54,709 | ₩55,178 | -3.45% | 48.3만 |
|---|
| 2026.06.26 | ₩55,379 | ₩56,693 | ₩54,306 | ₩56,412 | +1.86% | 152.4만 |
|---|
| 2026.06.25 | ₩57,605 | ₩57,820 | ₩55,312 | ₩55,647 | -3.40% | 67.8만 |
|---|
| 2026.06.24 | ₩57,659 | ₩59,174 | ₩56,908 | ₩57,230 | -0.74% | 79.4만 |
|---|
| 2026.06.23 | ₩56,532 | ₩58,436 | ₩56,170 | ₩57,364 | +1.47% | 129.9만 |
|---|
| 2026.06.22 | ₩57,806 | ₩59,670 | ₩56,720 | ₩56,868 | -1.62% | 83.1만 |
|---|
| 2026.06.18 | ₩57,163 | ₩57,632 | ₩55,312 | ₩57,484 | +0.56% | 107.1만 |
|---|
| 2026.06.17 | ₩51,920 | ₩56,948 | ₩51,651 | ₩56,237 | +8.32% | 122.7만 |
|---|
| 2026.06.16 | ₩52,791 | ₩52,992 | ₩51,075 | ₩51,491 | -2.46% | 37.5만 |
|---|
| 2026.06.15 | ₩51,142 | ₩53,314 | ₩50,766 | ₩52,201 | +2.07% | 60.9만 |
|---|
| 2026.06.12 | ₩51,222 | ₩53,515 | ₩50,230 | ₩50,471 | -1.47% | 74.1만 |
|---|
| 2026.06.11 | ₩48,205 | ₩51,236 | ₩47,602 | ₩50,485 | +4.73% | 87.3만 |
|---|
| 2026.06.10 | ₩44,947 | ₩50,471 | ₩44,370 | ₩48,138 | +7.10% | 128.1만 |
|---|
| 2026.06.09 | ₩45,054 | ₩46,167 | ₩44,558 | ₩44,867 | -0.42% | 89.1만 |
|---|
| 2026.06.08 | ₩44,558 | ₩45,322 | ₩43,955 | ₩44,384 | -0.39% | 76.2만 |
|---|
| 2026.06.05 | ₩46,382 | ₩46,797 | ₩44,384 | ₩44,504 | -4.05% | 65만 |
|---|
| 2026.06.04 | ₩45,014 | ₩47,133 | ₩45,001 | ₩46,516 | +3.34% | 54.7만 |
|---|
| 2026.06.03 | ₩44,290 | ₩45,725 | ₩43,512 | ₩44,679 | +0.88% | 80.6만 |
|---|
| 2026.06.02 | ₩45,537 | ₩46,462 | ₩43,901 | ₩44,062 | -3.24% | 58.8만 |
|---|
| 2026.06.01 | ₩47,133 | ₩47,642 | ₩45,671 | ₩45,738 | -2.96% | 52.5만 |
|---|
| 2026.05.29 | ₩47,200 | ₩48,098 | ₩46,194 | ₩47,213 | +0.03% | 95.4만 |
|---|
| 2026.05.28 | ₩45,389 | ₩48,272 | ₩45,135 | ₩47,454 | +4.55% | 58.4만 |
|---|
| 2026.05.27 | ₩46,288 | ₩46,878 | ₩44,974 | ₩46,167 | -0.26% | 76.6만 |
|---|
| 2026.05.26 | ₩44,397 | ₩45,926 | ₩43,847 | ₩45,819 | +3.20% | 99.3만 |
|---|
| 2026.05.22 | ₩44,773 | ₩44,773 | ₩43,164 | ₩44,250 | -1.17% | 68.2만 |
|---|
| 2026.05.21 | ₩40,951 | ₩44,223 | ₩40,254 | ₩44,196 | +7.92% | 154.2만 |
|---|
| 2026.05.20 | ₩41,313 | ₩42,426 | ₩40,964 | ₩41,380 | +0.16% | 50.9만 |
|---|
| 2026.05.19 | ₩41,461 | ₩42,238 | ₩40,897 | ₩41,139 | -0.78% | 55.5만 |
|---|
| 2026.05.18 | ₩41,662 | ₩42,480 | ₩40,978 | ₩41,434 | -0.55% | 74.7만 |
|---|
| 2026.05.15 | ₩42,828 | ₩43,579 | ₩40,897 | ₩41,849 | -2.29% | 120만 |
|---|
| 2026.05.14 | ₩39,369 | ₩42,225 | ₩38,725 | ₩41,380 | +5.11% | 112.9만 |
|---|
| 2026.05.13 | ₩39,369 | ₩40,897 | ₩38,269 | ₩39,999 | +1.60% | 173.7만 |
|---|
| 2026.05.12 | ₩45,416 | ₩45,416 | ₩38,645 | ₩38,926 | -14.29% | 540.8만 |
|---|
| 2026.05.11 | ₩52,054 | ₩53,421 | ₩50,016 | ₩51,008 | -2.01% | 158.1만 |
|---|
| 2026.05.08 | ₩52,362 | ₩52,684 | ₩51,021 | ₩51,263 | -2.10% | 46만 |
|---|
| 2026.05.07 | ₩53,985 | ₩54,481 | ₩52,014 | ₩52,362 | -3.01% | 43.1만 |
|---|
| 2026.05.06 | ₩54,427 | ₩54,883 | ₩52,697 | ₩53,998 | -0.79% | 71.3만 |
|---|
| 2026.05.05 | ₩54,186 | ₩55,245 | ₩53,743 | ₩54,306 | +0.22% | 44.3만 |
|---|
| 2026.05.04 | ₩54,052 | ₩55,406 | ₩53,180 | ₩53,904 | -0.27% | 47.9만 |
|---|
| 2026.05.01 | ₩54,427 | ₩55,862 | ₩54,065 | ₩54,843 | +0.76% | 46.9만 |
|---|
| 2026.04.30 | ₩53,918 | ₩54,534 | ₩52,322 | ₩54,347 | +0.80% | 45.5만 |
|---|
| 2026.04.29 | ₩53,529 | ₩54,119 | ₩51,906 | ₩53,958 | +0.80% | 47.6만 |
|---|
| 2026.04.28 | ₩55,245 | ₩55,607 | ₩53,462 | ₩54,280 | -1.75% | 50.4만 |
|---|
| 2026.04.27 | ₩53,033 | ₩56,023 | ₩52,724 | ₩55,527 | +4.70% | 63.9만 |
|---|
| 2026.04.24 | ₩52,014 | ₩53,582 | ₩50,874 | ₩53,234 | +2.35% | 50만 |
|---|
| 2026.04.23 | ₩52,483 | ₩52,925 | ₩50,699 | ₩51,960 | -1.00% | 49만 |
|---|
| 2026.04.22 | ₩53,368 | ₩53,609 | ₩51,732 | ₩52,483 | -1.66% | 55.6만 |
|---|
| 2026.04.21 | ₩54,360 | ₩54,762 | ₩52,416 | ₩52,899 | -2.69% | 52.7만 |
|---|
| 2026.04.20 | ₩55,084 | ₩55,741 | ₩53,676 | ₩54,306 | -1.41% | 45.6만 |
|---|
| 2026.04.17 | ₩55,191 | ₩56,492 | ₩53,985 | ₩55,647 | +0.83% | 77.7만 |
|---|
| 2026.04.16 | ₩53,636 | ₩55,473 | ₩53,395 | ₩54,508 | +1.63% | 76.1만 |
|---|
| 2026.04.15 | ₩50,954 | ₩52,268 | ₩50,860 | ₩52,014 | +2.08% | 37.3만 |
|---|
| 2026.04.14 | ₩50,284 | ₩52,014 | ₩50,203 | ₩50,820 | +1.07% | 37.8만 |
|---|
| 2026.04.13 | ₩48,111 | ₩49,922 | ₩48,111 | ₩49,747 | +3.40% | 40.2만 |
|---|
| 2026.04.10 | ₩50,270 | ₩50,552 | ₩47,602 | ₩48,179 | -4.16% | 43.2만 |
|---|
| 2026.04.09 | ₩48,996 | ₩50,404 | ₩48,406 | ₩50,002 | +2.05% | 26.7만 |
|---|
| 2026.04.08 | ₩50,324 | ₩50,659 | ₩48,111 | ₩49,251 | -2.13% | 58.3만 |
|---|
| 2026.04.07 | ₩46,274 | ₩47,575 | ₩45,765 | ₩47,508 | +2.67% | 36.5만 |
|---|
| 2026.04.06 | ₩47,240 | ₩48,192 | ₩46,824 | ₩47,106 | -0.28% | 34.7만 |
|---|
| 2026.04.02 | ₩46,006 | ₩48,956 | ₩45,979 | ₩47,347 | +2.91% | 34.4만 |
|---|
| 2026.04.01 | ₩48,487 | ₩48,849 | ₩47,334 | ₩47,508 | -2.02% | 42.9만 |
|---|
| 2026.03.31 | ₩46,033 | ₩47,776 | ₩45,591 | ₩47,280 | +2.71% | 59.2만 |
|---|
| 2026.03.30 | ₩45,617 | ₩46,167 | ₩44,330 | ₩44,652 | -2.12% | 64.2만 |
|---|
| 2026.03.27 | ₩47,253 | ₩47,253 | ₩44,920 | ₩45,363 | -4.00% | 75.9만 |
|---|
| 2026.03.26 | ₩47,508 | ₩49,157 | ₩47,240 | ₩47,441 | -0.14% | 54.6만 |
|---|
| 2026.03.25 | ₩48,232 | ₩49,278 | ₩47,642 | ₩48,742 | +1.06% | 52.3만 |
|---|
| 2026.03.24 | ₩45,282 | ₩47,723 | ₩45,054 | ₩47,200 | +4.23% | 51.2만 |
|---|
| 2026.03.23 | ₩46,757 | ₩46,797 | ₩44,290 | ₩45,591 | -2.49% | 64.5만 |
|---|
| 2026.03.20 | ₩46,020 | ₩46,730 | ₩44,317 | ₩44,625 | -3.03% | 101만 |
|---|
| 2026.03.19 | ₩45,591 | ₩46,637 | ₩44,960 | ₩46,140 | +1.21% | 50.9만 |
|---|
| 2026.03.18 | ₩46,958 | ₩47,749 | ₩46,167 | ₩46,234 | -1.54% | 58.8만 |
|---|
| 2026.03.17 | ₩47,200 | ₩47,521 | ₩45,752 | ₩47,240 | +0.09% | 59.7만 |
|---|
| 2026.03.16 | ₩46,234 | ₩47,025 | ₩45,430 | ₩46,811 | +1.25% | 52.5만 |
|---|
| 2026.03.13 | ₩48,004 | ₩48,474 | ₩45,242 | ₩45,725 | -4.75% | 118.2만 |
|---|
| 2026.03.12 | ₩48,541 | ₩48,970 | ₩46,999 | ₩47,682 | -1.77% | 113.8만 |
|---|
| 2026.03.11 | ₩47,669 | ₩49,694 | ₩47,428 | ₩49,533 | +3.91% | 92만 |
|---|
| 2026.03.10 | ₩47,133 | ₩49,452 | ₩47,106 | ₩48,380 | +2.65% | 92.7만 |
|---|
| 2026.03.09 | ₩47,776 | ₩48,205 | ₩45,242 | ₩47,133 | -1.35% | 178.5만 |
|---|
| 2026.03.06 | ₩47,267 | ₩50,069 | ₩46,556 | ₩48,742 | +3.12% | 133.9만 |
|---|
| 2026.03.05 | ₩52,349 | ₩52,604 | ₩48,326 | ₩48,500 | -7.35% | 206.5만 |
|---|
| 2026.03.04 | ₩52,711 | ₩54,347 | ₩50,311 | ₩52,590 | -0.23% | 209.9만 |
|---|
| 2026.03.03 | ₩59,871 | ₩59,911 | ₩51,651 | ₩51,772 | -13.53% | 395.7만 |
|---|
| 2026.03.02 | ₩71,752 | ₩72,797 | ₩69,539 | ₩71,859 | +0.15% | 87.5만 |
|---|
| 2026.02.27 | ₩71,068 | ₩72,945 | ₩69,472 | ₩72,650 | +2.23% | 91.3만 |
|---|
| 2026.02.26 | ₩71,711 | ₩73,066 | ₩69,271 | ₩72,395 | +0.95% | 60.6만 |
|---|
| 2026.02.25 | ₩71,658 | ₩72,543 | ₩69,700 | ₩71,658 | 0.00% | 39.7만 |
|---|
| 2026.02.24 | ₩69,123 | ₩71,550 | ₩68,828 | ₩70,773 | +2.39% | 47.9만 |
|---|
| 2026.02.23 | ₩69,244 | ₩71,068 | ₩67,487 | ₩69,123 | -0.17% | 57.5만 |
|---|
| 2026.02.20 | ₩67,729 | ₩71,550 | ₩66,656 | ₩69,727 | +2.95% | 75.3만 |
|---|
| 2026.02.19 | ₩66,710 | ₩68,359 | ₩65,342 | ₩68,145 | +2.15% | 29.8만 |
|---|
| 2026.02.18 | ₩67,206 | ₩68,265 | ₩66,294 | ₩66,871 | -0.50% | 30.8만 |
|---|
| 2026.02.17 | ₩63,358 | ₩67,970 | ₩62,151 | ₩67,769 | +6.96% | 51.2만 |
|---|
| 2026.02.13 | ₩64,591 | ₩65,972 | ₩63,639 | ₩63,948 | -1.00% | 32.4만 |
|---|
| 2026.02.12 | ₩65,691 | ₩67,260 | ₩62,982 | ₩63,183 | -3.82% | 46만 |
|---|
| 2026.02.11 | ₩64,377 | ₩66,308 | ₩61,963 | ₩65,248 | +1.35% | 45.2만 |
|---|
| 2026.02.10 | ₩63,961 | ₩64,833 | ₩62,942 | ₩63,974 | +0.02% | 29.8만 |
|---|
| 2026.02.09 | ₩63,585 | ₩63,867 | ₩61,681 | ₩63,639 | +0.08% | 35.9만 |
|---|
| 2026.02.06 | ₩62,405 | ₩64,377 | ₩61,225 | ₩63,451 | +1.68% | 51.3만 |
|---|
| 2026.02.05 | ₩62,164 | ₩64,900 | ₩60,877 | ₩61,762 | -0.65% | 51.4만 |
|---|
| 2026.02.04 | ₩63,371 | ₩63,679 | ₩59,898 | ₩63,290 | -0.13% | 63.5만 |
|---|
| 2026.02.03 | ₩60,890 | ₩63,344 | ₩59,938 | ₩63,277 | +3.92% | 68.2만 |
|---|
| 2026.02.02 | ₩58,369 | ₩60,542 | ₩57,364 | ₩60,206 | +3.15% | 139.8만 |
|---|
| 2026.01.30 | ₩55,848 | ₩56,814 | ₩54,454 | ₩54,896 | -1.70% | 40.8만 |
|---|
| 2026.01.29 | ₩56,868 | ₩57,913 | ₩55,647 | ₩56,224 | -1.13% | 46.2만 |
|---|
| 2026.01.28 | ₩57,739 | ₩59,067 | ₩57,055 | ₩57,109 | -1.09% | 47.2만 |
|---|
| 2026.01.27 | ₩58,718 | ₩58,959 | ₩57,055 | ₩57,632 | -1.85% | 46.3만 |
|---|
| 2026.01.26 | ₩59,335 | ₩60,434 | ₩58,410 | ₩58,772 | -0.95% | 38.5만 |
|---|
| 2026.01.23 | ₩60,421 | ₩60,863 | ₩58,731 | ₩59,630 | -1.31% | 67.7만 |
|---|
| 2026.01.22 | ₩63,438 | ₩64,095 | ₩60,729 | ₩60,770 | -4.21% | 39.5만 |
|---|
| 2026.01.21 | ₩63,371 | ₩64,175 | ₩59,737 | ₩63,183 | -0.30% | 61.6만 |
|---|
| 2026.01.20 | ₩62,593 | ₩64,095 | ₩61,722 | ₩63,988 | +2.23% | 45.3만 |
|---|
| 2026.01.16 | ₩65,087 | ₩67,273 | ₩63,693 | ₩64,229 | -1.32% | 39.4만 |
|---|
| 2026.01.15 | ₩64,578 | ₩65,476 | ₩63,827 | ₩65,020 | +0.69% | 31.8만 |
|---|
| 2026.01.14 | ₩62,942 | ₩64,658 | ₩61,976 | ₩64,578 | +2.60% | 29.6만 |
|---|
| 2026.01.13 | ₩64,055 | ₩64,551 | ₩61,118 | ₩63,277 | -1.21% | 53.4만 |
|---|
| 2026.01.12 | ₩62,124 | ₩64,698 | ₩59,791 | ₩64,149 | +3.26% | 72.6만 |
|---|
| 2026.01.09 | ₩68,386 | ₩68,480 | ₩62,405 | ₩62,727 | -8.27% | 84.3만 |
|---|
| 2026.01.08 | ₩68,131 | ₩68,520 | ₩66,080 | ₩68,440 | +0.45% | 50.1만 |
|---|
| 2026.01.07 | ₩73,025 | ₩73,548 | ₩66,535 | ₩68,386 | -6.35% | 91.9만 |
|---|
| 2026.01.06 | ₩73,481 | ₩73,495 | ₩70,089 | ₩71,738 | -2.37% | 76.3만 |
|---|
| 2026.01.05 | ₩68,761 | ₩73,495 | ₩67,970 | ₩73,481 | +6.86% | 139.4만 |
|---|
| 2026.01.02 | ₩65,771 | ₩66,978 | ₩62,459 | ₩66,924 | +1.75% | 62.6만 |
|---|
| 2025.12.31 | ₩66,482 | ₩67,984 | ₩65,516 | ₩65,704 | -1.17% | 57.1만 |
|---|
| 2025.12.30 | ₩67,970 | ₩68,399 | ₩66,643 | ₩67,072 | -1.32% | 45.8만 |
|---|
| 2025.12.29 | ₩66,535 | ₩69,097 | ₩65,610 | ₩68,064 | +2.30% | 43.5만 |
|---|
| 2025.12.26 | ₩66,817 | ₩67,890 | ₩65,396 | ₩67,166 | +0.52% | 44.4만 |
|---|
| 2025.12.24 | ₩66,120 | ₩67,917 | ₩65,302 | ₩67,260 | +1.72% | 32.1만 |
|---|
| 2025.12.23 | ₩65,704 | ₩66,656 | ₩64,712 | ₩65,905 | +0.31% | 34.1만 |
|---|
| 2025.12.22 | ₩62,580 | ₩66,442 | ₩62,419 | ₩66,214 | +5.81% | 55.2만 |
|---|
| 2025.12.19 | ₩59,871 | ₩63,693 | ₩59,871 | ₩62,218 | +3.92% | 66.5만 |
|---|
| 2025.12.18 | ₩60,166 | ₩61,266 | ₩59,254 | ₩59,751 | -0.69% | 39.8만 |
|---|
| 2025.12.17 | ₩60,568 | ₩61,132 | ₩59,268 | ₩59,523 | -1.73% | 53만 |
|---|
| 2025.12.16 | ₩61,212 | ₩63,612 | ₩59,000 | ₩60,032 | -1.93% | 54.5만 |
|---|
| 2025.12.15 | ₩63,130 | ₩63,585 | ₩61,158 | ₩61,279 | -2.93% | 66.9만 |
|---|
| 2025.12.12 | ₩68,520 | ₩68,788 | ₩62,687 | ₩63,103 | -7.91% | 85만 |
|---|
| 2025.12.11 | ₩67,192 | ₩68,560 | ₩65,852 | ₩68,520 | +1.98% | 80.5만 |
|---|
| 2025.12.10 | ₩65,114 | ₩67,970 | ₩64,524 | ₩67,313 | +3.38% | 56만 |
|---|
| 2025.12.09 | ₩63,746 | ₩65,396 | ₩63,492 | ₩64,859 | +1.75% | 51.3만 |
|---|
| 2025.12.08 | ₩61,789 | ₩63,854 | ₩59,643 | ₩63,653 | +3.02% | 54.2만 |
|---|
| 2025.12.05 | ₩62,620 | ₩64,229 | ₩61,118 | ₩61,346 | -2.03% | 50.3만 |
|---|
| 2025.12.04 | ₩59,697 | ₩62,888 | ₩58,383 | ₩62,714 | +5.05% | 68.2만 |
|---|
| 2025.12.03 | ₩54,078 | ₩61,212 | ₩54,078 | ₩59,697 | +10.39% | 87.5만 |
|---|
| 2025.12.02 | ₩54,159 | ₩56,023 | ₩53,690 | ₩53,864 | -0.54% | 34.1만 |
|---|
| 2025.12.01 | ₩55,232 | ₩55,299 | ₩53,153 | ₩53,341 | -3.42% | 31.1만 |
|---|
| 2025.11.28 | ₩55,875 | ₩56,908 | ₩55,379 | ₩56,023 | +0.26% | 29.1만 |
|---|
| 2025.11.26 | ₩54,937 | ₩55,553 | ₩53,783 | ₩55,379 | +0.81% | 31만 |
|---|
| 2025.11.25 | ₩52,014 | ₩55,366 | ₩51,960 | ₩55,004 | +5.75% | 35만 |
|---|
| 2025.11.24 | ₩52,295 | ₩53,502 | ₩51,705 | ₩52,295 | 0.00% | 32.2만 |
|---|
| 2025.11.21 | ₩50,163 | ₩52,295 | ₩49,627 | ₩52,174 | +4.01% | 56.5만 |
|---|
| 2025.11.20 | ₩54,414 | ₩55,299 | ₩49,546 | ₩50,498 | -7.20% | 61.5만 |
|---|
| 2025.11.19 | ₩52,966 | ₩54,990 | ₩52,402 | ₩53,100 | +0.25% | 45.9만 |
|---|
| 2025.11.18 | ₩52,858 | ₩54,280 | ₩52,121 | ₩53,274 | +0.79% | 49.6만 |
|---|
| 2025.11.17 | ₩54,213 | ₩55,714 | ₩53,019 | ₩54,025 | -0.35% | 56.4만 |
|---|
| 2025.11.14 | ₩49,546 | ₩55,647 | ₩49,305 | ₩54,695 | +10.39% | 77.1만 |
|---|
| 2025.11.13 | ₩51,075 | ₩53,435 | ₩50,699 | ₩50,807 | -0.53% | 85.5만 |
|---|
| 2025.11.12 | ₩51,732 | ₩55,232 | ₩51,129 | ₩51,544 | -0.36% | 104.7만 |
|---|
| 2025.11.11 | ₩45,591 | ₩52,376 | ₩43,646 | ₩51,946 | +13.94% | 216.3만 |
|---|
| 2025.11.10 | ₩47,186 | ₩48,125 | ₩44,826 | ₩45,778 | -2.98% | 157.9만 |
|---|
| 2025.11.07 | ₩45,591 | ₩45,698 | ₩43,821 | ₩45,497 | -0.21% | 116.3만 |
|---|
| 2025.11.06 | ₩47,602 | ₩48,152 | ₩45,752 | ₩46,181 | -2.99% | 51.8만 |
|---|
| 2025.11.05 | ₩47,602 | ₩48,661 | ₩46,543 | ₩47,495 | -0.23% | 52.8만 |
|---|
| 2025.11.04 | ₩47,267 | ₩49,479 | ₩47,066 | ₩47,347 | +0.17% | 58.9만 |
|---|
| 2025.11.03 | ₩50,632 | ₩50,686 | ₩47,977 | ₩48,219 | -4.77% | 65.1만 |
|---|
| 2025.10.31 | ₩50,525 | ₩51,665 | ₩49,305 | ₩50,646 | +0.24% | 49.7만 |
|---|
| 2025.10.30 | ₩48,889 | ₩50,391 | ₩48,822 | ₩50,364 | +3.02% | 45.8만 |
|---|
| 2025.10.29 | ₩51,169 | ₩51,169 | ₩48,541 | ₩49,318 | -3.62% | 74.8만 |
|---|
| 2025.10.28 | ₩51,276 | ₩51,772 | ₩50,646 | ₩51,155 | -0.24% | 36.1만 |
|---|
| 2025.10.27 | ₩52,027 | ₩52,697 | ₩50,431 | ₩51,276 | -1.44% | 43.8만 |
|---|
| 2025.10.24 | ₩51,424 | ₩53,328 | ₩50,539 | ₩51,651 | +0.44% | 52.8만 |
|---|
| 2025.10.23 | ₩52,349 | ₩52,979 | ₩51,719 | ₩52,349 | 0.00% | 25.9만 |
|---|
| 2025.10.22 | ₩54,642 | ₩54,749 | ₩51,356 | ₩52,148 | -4.56% | 53.6만 |
|---|
| 2025.10.21 | ₩56,318 | ₩56,613 | ₩54,172 | ₩54,736 | -2.81% | 42.3만 |
|---|
| 2025.10.20 | ₩54,575 | ₩56,787 | ₩54,052 | ₩56,492 | +3.51% | 56.2만 |
|---|
| 2025.10.17 | ₩49,613 | ₩54,306 | ₩49,613 | ₩53,649 | +8.14% | 81.2만 |
|---|
| 2025.10.16 | ₩52,563 | ₩54,306 | ₩50,847 | ₩50,847 | -3.27% | 62.3만 |
|---|
| 2025.10.15 | ₩53,140 | ₩54,601 | ₩52,389 | ₩52,885 | -0.48% | 58.8만 |
|---|
| 2025.10.14 | ₩50,552 | ₩53,851 | ₩50,284 | ₩52,778 | +4.40% | 57.7만 |
|---|
| 2025.10.13 | ₩50,954 | ₩52,081 | ₩49,385 | ₩51,987 | +2.03% | 70.7만 |
|---|
| 2025.10.10 | ₩54,642 | ₩55,084 | ₩50,136 | ₩50,257 | -8.02% | 113.3만 |
|---|