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 | ₩41,179 | ₩41,407 | ₩36,181 | ₩39,343 | -4.46% | 135.2만 |
| 2026.10.08 | ₩40,670 | ₩41,688 | ₩40,201 | ₩40,897 | +0.56% | 56.6만 |
| 2026.10.07 | ₩40,321 | ₩41,688 | ₩40,067 | ₩41,031 | +1.76% | 70.8만 |
| 2026.10.06 | ₩41,353 | ₩41,407 | ₩40,000 | ₩40,670 | -1.65% | 42.2만 |
| 2026.10.05 | ₩42,117 | ₩42,117 | ₩40,777 | ₩40,978 | -2.70% | 58.7만 |
| 2026.10.02 | ₩41,313 | ₩41,500 | ₩40,402 | ₩40,844 | -1.14% | 56.6만 |
| 2026.10.01 | ₩40,938 | ₩41,675 | ₩40,576 | ₩41,018 | +0.20% | 59.7만 |
| 2026.09.30 | ₩42,371 | ₩42,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,273 |
| -2.59% |
| 51.4만 |
| 2026.09.29 | ₩42,345 | ₩42,639 | ₩41,661 | ₩42,077 | -0.63% | 39.7만 |
|---|
| 2026.09.28 | ₩43,698 | ₩44,060 | ₩40,455 | ₩42,345 | -3.10% | 85.2만 |
|---|
| 2026.09.25 | ₩44,221 | ₩44,596 | ₩43,658 | ₩44,314 | +0.21% | 37.3만 |
|---|
| 2026.09.24 | ₩44,877 | ₩44,891 | ₩43,551 | ₩44,355 | -1.16% | 39.8만 |
|---|
| 2026.09.23 | ₩45,869 | ₩46,231 | ₩44,770 | ₩45,025 | -1.84% | 34.8만 |
|---|
| 2026.09.22 | ₩45,561 | ₩46,726 | ₩45,132 | ₩46,164 | +1.32% | 42.8만 |
|---|
| 2026.09.21 | ₩44,502 | ₩45,976 | ₩43,738 | ₩45,453 | +2.14% | 61.1만 |
|---|
| 2026.09.18 | ₩44,127 | ₩44,676 | ₩42,747 | ₩44,328 | +0.46% | 174.2만 |
|---|
| 2026.09.17 | ₩46,365 | ₩46,485 | ₩43,778 | ₩44,395 | -4.25% | 87.5만 |
|---|
| 2026.09.16 | ₩45,360 | ₩46,150 | ₩44,891 | ₩45,842 | +1.06% | 46.1만 |
|---|
| 2026.09.15 | ₩45,427 | ₩45,802 | ₩44,221 | ₩45,346 | -0.18% | 54.3만 |
|---|
| 2026.09.14 | ₩46,190 | ₩47,343 | ₩45,400 | ₩45,654 | -1.16% | 52.4만 |
|---|
| 2026.09.11 | ₩49,795 | ₩49,835 | ₩45,815 | ₩46,204 | -7.21% | 98.8만 |
|---|
| 2026.09.10 | ₩49,889 | ₩49,889 | ₩48,737 | ₩49,018 | -1.75% | 37.1만 |
|---|
| 2026.09.09 | ₩50,814 | ₩50,921 | ₩50,117 | ₩50,318 | -0.98% | 35.5만 |
|---|
| 2026.09.08 | ₩50,693 | ₩51,631 | ₩49,554 | ₩50,720 | +0.05% | 53.2만 |
|---|
| 2026.09.04 | ₩50,867 | ₩51,819 | ₩50,559 | ₩51,644 | +1.53% | 22.9만 |
|---|
| 2026.09.03 | ₩52,422 | ₩52,703 | ₩50,974 | ₩51,269 | -2.20% | 45만 |
|---|
| 2026.09.02 | ₩49,541 | ₩52,609 | ₩49,541 | ₩52,328 | +5.63% | 47만 |
|---|
| 2026.09.01 | ₩49,299 | ₩50,237 | ₩49,072 | ₩49,541 | +0.49% | 36만 |
|---|
| 2026.08.31 | ₩49,876 | ₩50,184 | ₩48,576 | ₩49,460 | -0.83% | 39만 |
|---|
| 2026.08.28 | ₩51,591 | ₩51,993 | ₩49,675 | ₩49,943 | -3.19% | 40.1만 |
|---|
| 2026.08.27 | ₩52,274 | ₩52,797 | ₩51,122 | ₩51,644 | -1.20% | 44.3만 |
|---|
| 2026.08.26 | ₩55,061 | ₩55,477 | ₩52,194 | ₩52,703 | -4.28% | 56.7만 |
|---|
| 2026.08.25 | ₩53,520 | ₩56,937 | ₩53,319 | ₩55,383 | +3.48% | 47.2만 |
|---|
| 2026.08.24 | ₩54,016 | ₩54,110 | ₩51,993 | ₩53,333 | -1.27% | 41.9만 |
|---|
| 2026.08.21 | ₩56,951 | ₩57,219 | ₩54,686 | ₩54,874 | -3.65% | 46.7만 |
|---|
| 2026.08.20 | ₩55,798 | ₩57,232 | ₩55,262 | ₩56,361 | +1.01% | 45만 |
|---|
| 2026.08.19 | ₩53,534 | ₩56,683 | ₩53,159 | ₩55,798 | +4.23% | 65.2만 |
|---|
| 2026.08.18 | ₩52,609 | ₩53,788 | ₩51,202 | ₩52,958 | +0.66% | 92만 |
|---|
| 2026.08.17 | ₩52,542 | ₩54,030 | ₩52,328 | ₩52,904 | +0.69% | 32.3만 |
|---|
| 2026.08.14 | ₩52,542 | ₩55,262 | ₩52,087 | ₩53,641 | +2.09% | 51.3만 |
|---|
| 2026.08.13 | ₩53,038 | ₩54,807 | ₩51,283 | ₩52,087 | -1.79% | 51.7만 |
|---|
| 2026.08.12 | ₩53,936 | ₩54,887 | ₩52,288 | ₩52,743 | -2.21% | 80.5만 |
|---|
| 2026.08.11 | ₩52,261 | ₩57,621 | ₩50,519 | ₩52,824 | +1.08% | 191.2만 |
|---|
| 2026.08.10 | ₩54,231 | ₩55,048 | ₩53,118 | ₩54,539 | +0.57% | 80.4만 |
|---|
| 2026.08.07 | ₩53,561 | ₩55,102 | ₩53,400 | ₩54,190 | +1.18% | 32.3만 |
|---|
| 2026.08.06 | ₩53,802 | ₩54,472 | ₩52,596 | ₩53,494 | -0.57% | 33.3만 |
|---|
| 2026.08.05 | ₩53,453 | ₩54,405 | ₩52,556 | ₩52,810 | -1.20% | 30.2만 |
|---|
| 2026.08.04 | ₩52,462 | ₩53,574 | ₩52,408 | ₩53,373 | +1.74% | 36.8만 |
|---|
| 2026.08.03 | ₩51,604 | ₩52,448 | ₩50,921 | ₩52,381 | +1.51% | 40만 |
|---|
| 2026.07.31 | ₩52,073 | ₩52,274 | ₩49,822 | ₩51,953 | -0.23% | 26.2만 |
|---|
| 2026.07.30 | ₩51,832 | ₩53,118 | ₩51,577 | ₩52,180 | +0.67% | 29.1만 |
|---|
| 2026.07.29 | ₩52,046 | ₩53,226 | ₩51,430 | ₩51,832 | -0.41% | 36.3만 |
|---|
| 2026.07.28 | ₩50,197 | ₩52,770 | ₩48,576 | ₩52,690 | +4.97% | 57만 |
|---|
| 2026.07.27 | ₩52,475 | ₩53,507 | ₩50,063 | ₩50,197 | -4.34% | 51.7만 |
|---|
| 2026.07.24 | ₩56,683 | ₩56,683 | ₩51,068 | ₩51,524 | -9.10% | 88.9만 |
|---|
| 2026.07.23 | ₩56,643 | ₩57,353 | ₩55,611 | ₩56,120 | -0.92% | 36.6만 |
|---|
| 2026.07.22 | ₩58,947 | ₩58,974 | ₩57,112 | ₩57,393 | -2.64% | 38.3만 |
|---|
| 2026.07.21 | ₩59,028 | ₩60,783 | ₩57,741 | ₩58,572 | -0.77% | 76만 |
|---|
| 2026.07.20 | ₩62,700 | ₩63,169 | ₩59,524 | ₩59,564 | -5.00% | 83.7만 |
|---|
| 2026.07.17 | ₩59,537 | ₩63,651 | ₩59,014 | ₩62,512 | +5.00% | 82.8만 |
|---|
| 2026.07.16 | ₩57,406 | ₩62,204 | ₩57,286 | ₩60,140 | +4.76% | 93.4만 |
|---|
| 2026.07.15 | ₩56,535 | ₩57,889 | ₩54,740 | ₩57,527 | +1.75% | 50.1만 |
|---|
| 2026.07.14 | ₩56,120 | ₩56,495 | ₩55,088 | ₩55,437 | -1.22% | 30.9만 |
|---|
| 2026.07.13 | ₩56,227 | ₩56,870 | ₩55,477 | ₩56,026 | -0.36% | 28.9만 |
|---|
| 2026.07.10 | ₩57,152 | ₩57,299 | ₩55,276 | ₩56,924 | -0.40% | 41.1만 |
|---|
| 2026.07.09 | ₩60,127 | ₩60,636 | ₩57,447 | ₩57,527 | -4.32% | 54만 |
|---|
| 2026.07.08 | ₩61,092 | ₩61,628 | ₩58,961 | ₩60,395 | -1.14% | 53.4만 |
|---|
| 2026.07.07 | ₩60,475 | ₩62,472 | ₩58,304 | ₩61,842 | +2.26% | 80.3만 |
|---|
| 2026.07.06 | ₩57,822 | ₩60,770 | ₩57,071 | ₩60,207 | +4.13% | 94.9만 |
|---|
| 2026.07.02 | ₩57,996 | ₩60,314 | ₩56,281 | ₩57,272 | -1.25% | 49.3만 |
|---|
| 2026.07.01 | ₩58,130 | ₩58,921 | ₩56,964 | ₩57,621 | -0.88% | 63.5만 |
|---|
| 2026.06.30 | ₩56,066 | ₩58,251 | ₩55,477 | ₩56,911 | +1.51% | 106.5만 |
|---|
| 2026.06.29 | ₩57,112 | ₩57,473 | ₩54,673 | ₩55,142 | -3.45% | 48.3만 |
|---|
| 2026.06.26 | ₩55,343 | ₩56,656 | ₩54,271 | ₩56,375 | +1.86% | 152.4만 |
|---|
| 2026.06.25 | ₩57,567 | ₩57,782 | ₩55,276 | ₩55,611 | -3.40% | 67.8만 |
|---|
| 2026.06.24 | ₩57,621 | ₩59,135 | ₩56,870 | ₩57,192 | -0.74% | 79.4만 |
|---|
| 2026.06.23 | ₩56,495 | ₩58,398 | ₩56,133 | ₩57,326 | +1.47% | 129.9만 |
|---|
| 2026.06.22 | ₩57,768 | ₩59,631 | ₩56,683 | ₩56,830 | -1.62% | 83.1만 |
|---|
| 2026.06.18 | ₩57,125 | ₩57,594 | ₩55,276 | ₩57,447 | +0.56% | 107.1만 |
|---|
| 2026.06.17 | ₩51,886 | ₩56,911 | ₩51,618 | ₩56,200 | +8.32% | 122.7만 |
|---|
| 2026.06.16 | ₩52,757 | ₩52,958 | ₩51,041 | ₩51,457 | -2.46% | 37.5만 |
|---|
| 2026.06.15 | ₩51,108 | ₩53,279 | ₩50,733 | ₩52,167 | +2.07% | 60.9만 |
|---|
| 2026.06.12 | ₩51,189 | ₩53,480 | ₩50,197 | ₩50,438 | -1.47% | 74.1만 |
|---|
| 2026.06.11 | ₩48,174 | ₩51,202 | ₩47,571 | ₩50,452 | +4.73% | 87.3만 |
|---|
| 2026.06.10 | ₩44,917 | ₩50,438 | ₩44,341 | ₩48,107 | +7.10% | 128.1만 |
|---|
| 2026.06.09 | ₩45,025 | ₩46,137 | ₩44,529 | ₩44,837 | -0.42% | 89.1만 |
|---|
| 2026.06.08 | ₩44,529 | ₩45,293 | ₩43,926 | ₩44,355 | -0.39% | 76.2만 |
|---|
| 2026.06.05 | ₩46,351 | ₩46,767 | ₩44,355 | ₩44,475 | -4.05% | 65만 |
|---|
| 2026.06.04 | ₩44,984 | ₩47,102 | ₩44,971 | ₩46,485 | +3.34% | 54.7만 |
|---|
| 2026.06.03 | ₩44,261 | ₩45,695 | ₩43,484 | ₩44,649 | +0.88% | 80.6만 |
|---|
| 2026.06.02 | ₩45,507 | ₩46,432 | ₩43,872 | ₩44,033 | -3.24% | 58.8만 |
|---|
| 2026.06.01 | ₩47,102 | ₩47,611 | ₩45,641 | ₩45,708 | -2.96% | 52.5만 |
|---|
| 2026.05.29 | ₩47,169 | ₩48,067 | ₩46,164 | ₩47,182 | +0.03% | 95.4만 |
|---|
| 2026.05.28 | ₩45,360 | ₩48,241 | ₩45,105 | ₩47,423 | +4.55% | 58.4만 |
|---|
| 2026.05.27 | ₩46,257 | ₩46,847 | ₩44,944 | ₩46,137 | -0.26% | 76.6만 |
|---|
| 2026.05.26 | ₩44,368 | ₩45,896 | ₩43,819 | ₩45,788 | +3.20% | 99.3만 |
|---|
| 2026.05.22 | ₩44,743 | ₩44,743 | ₩43,135 | ₩44,221 | -1.17% | 68.2만 |
|---|
| 2026.05.21 | ₩40,924 | ₩44,194 | ₩40,227 | ₩44,167 | +7.92% | 154.2만 |
|---|
| 2026.05.20 | ₩41,286 | ₩42,398 | ₩40,938 | ₩41,353 | +0.16% | 50.9만 |
|---|
| 2026.05.19 | ₩41,433 | ₩42,211 | ₩40,871 | ₩41,112 | -0.78% | 55.5만 |
|---|
| 2026.05.18 | ₩41,634 | ₩42,452 | ₩40,951 | ₩41,407 | -0.55% | 74.7만 |
|---|
| 2026.05.15 | ₩42,800 | ₩43,551 | ₩40,871 | ₩41,822 | -2.29% | 120만 |
|---|
| 2026.05.14 | ₩39,343 | ₩42,197 | ₩38,700 | ₩41,353 | +5.11% | 112.9만 |
|---|
| 2026.05.13 | ₩39,343 | ₩40,871 | ₩38,244 | ₩39,973 | +1.60% | 173.7만 |
|---|
| 2026.05.12 | ₩45,386 | ₩45,386 | ₩38,619 | ₩38,901 | -14.29% | 540.8만 |
|---|
| 2026.05.11 | ₩52,020 | ₩53,386 | ₩49,983 | ₩50,974 | -2.01% | 158.1만 |
|---|
| 2026.05.08 | ₩52,328 | ₩52,649 | ₩50,988 | ₩51,229 | -2.10% | 46만 |
|---|
| 2026.05.07 | ₩53,949 | ₩54,445 | ₩51,979 | ₩52,328 | -3.01% | 43.1만 |
|---|
| 2026.05.06 | ₩54,391 | ₩54,847 | ₩52,663 | ₩53,963 | -0.79% | 71.3만 |
|---|
| 2026.05.05 | ₩54,150 | ₩55,209 | ₩53,708 | ₩54,271 | +0.22% | 44.3만 |
|---|
| 2026.05.04 | ₩54,016 | ₩55,370 | ₩53,145 | ₩53,869 | -0.27% | 47.9만 |
|---|
| 2026.05.01 | ₩54,391 | ₩55,825 | ₩54,030 | ₩54,807 | +0.76% | 46.9만 |
|---|
| 2026.04.30 | ₩53,882 | ₩54,499 | ₩52,288 | ₩54,311 | +0.80% | 45.5만 |
|---|
| 2026.04.29 | ₩53,494 | ₩54,083 | ₩51,872 | ₩53,922 | +0.80% | 47.6만 |
|---|
| 2026.04.28 | ₩55,209 | ₩55,571 | ₩53,427 | ₩54,244 | -1.75% | 50.4만 |
|---|
| 2026.04.27 | ₩52,998 | ₩55,986 | ₩52,690 | ₩55,490 | +4.70% | 63.9만 |
|---|
| 2026.04.24 | ₩51,979 | ₩53,547 | ₩50,840 | ₩53,199 | +2.35% | 50만 |
|---|
| 2026.04.23 | ₩52,448 | ₩52,891 | ₩50,666 | ₩51,926 | -1.00% | 49만 |
|---|
| 2026.04.22 | ₩53,333 | ₩53,574 | ₩51,698 | ₩52,448 | -1.66% | 55.6만 |
|---|
| 2026.04.21 | ₩54,324 | ₩54,726 | ₩52,381 | ₩52,864 | -2.69% | 52.7만 |
|---|
| 2026.04.20 | ₩55,048 | ₩55,705 | ₩53,641 | ₩54,271 | -1.41% | 45.6만 |
|---|
| 2026.04.17 | ₩55,155 | ₩56,455 | ₩53,949 | ₩55,611 | +0.83% | 77.7만 |
|---|
| 2026.04.16 | ₩53,601 | ₩55,437 | ₩53,360 | ₩54,472 | +1.63% | 76.1만 |
|---|
| 2026.04.15 | ₩50,921 | ₩52,234 | ₩50,827 | ₩51,979 | +2.08% | 37.3만 |
|---|
| 2026.04.14 | ₩50,251 | ₩51,979 | ₩50,170 | ₩50,787 | +1.07% | 37.8만 |
|---|
| 2026.04.13 | ₩48,080 | ₩49,889 | ₩48,080 | ₩49,715 | +3.40% | 40.2만 |
|---|
| 2026.04.10 | ₩50,237 | ₩50,519 | ₩47,571 | ₩48,147 | -4.16% | 43.2만 |
|---|
| 2026.04.09 | ₩48,964 | ₩50,371 | ₩48,375 | ₩49,969 | +2.05% | 26.7만 |
|---|
| 2026.04.08 | ₩50,291 | ₩50,626 | ₩48,080 | ₩49,219 | -2.13% | 58.3만 |
|---|
| 2026.04.07 | ₩46,244 | ₩47,544 | ₩45,735 | ₩47,477 | +2.67% | 36.5만 |
|---|
| 2026.04.06 | ₩47,209 | ₩48,160 | ₩46,793 | ₩47,075 | -0.28% | 34.7만 |
|---|
| 2026.04.02 | ₩45,976 | ₩48,924 | ₩45,949 | ₩47,316 | +2.91% | 34.4만 |
|---|
| 2026.04.01 | ₩48,455 | ₩48,817 | ₩47,303 | ₩47,477 | -2.02% | 42.9만 |
|---|
| 2026.03.31 | ₩46,003 | ₩47,745 | ₩45,561 | ₩47,249 | +2.71% | 59.2만 |
|---|
| 2026.03.30 | ₩45,587 | ₩46,137 | ₩44,301 | ₩44,623 | -2.12% | 64.2만 |
|---|
| 2026.03.27 | ₩47,222 | ₩47,222 | ₩44,891 | ₩45,333 | -4.00% | 75.9만 |
|---|
| 2026.03.26 | ₩47,477 | ₩49,125 | ₩47,209 | ₩47,410 | -0.14% | 54.6만 |
|---|
| 2026.03.25 | ₩48,201 | ₩49,246 | ₩47,611 | ₩48,710 | +1.06% | 52.3만 |
|---|
| 2026.03.24 | ₩45,252 | ₩47,691 | ₩45,025 | ₩47,169 | +4.23% | 51.2만 |
|---|
| 2026.03.23 | ₩46,726 | ₩46,767 | ₩44,261 | ₩45,561 | -2.49% | 64.5만 |
|---|
| 2026.03.20 | ₩45,989 | ₩46,700 | ₩44,288 | ₩44,596 | -3.03% | 101만 |
|---|
| 2026.03.19 | ₩45,561 | ₩46,606 | ₩44,931 | ₩46,110 | +1.21% | 50.9만 |
|---|
| 2026.03.18 | ₩46,928 | ₩47,718 | ₩46,137 | ₩46,204 | -1.54% | 58.8만 |
|---|
| 2026.03.17 | ₩47,169 | ₩47,490 | ₩45,721 | ₩47,209 | +0.09% | 59.7만 |
|---|
| 2026.03.16 | ₩46,204 | ₩46,995 | ₩45,400 | ₩46,780 | +1.25% | 52.5만 |
|---|
| 2026.03.13 | ₩47,973 | ₩48,442 | ₩45,212 | ₩45,695 | -4.75% | 118.2만 |
|---|
| 2026.03.12 | ₩48,509 | ₩48,938 | ₩46,968 | ₩47,651 | -1.77% | 113.8만 |
|---|
| 2026.03.11 | ₩47,638 | ₩49,661 | ₩47,397 | ₩49,500 | +3.91% | 92만 |
|---|
| 2026.03.10 | ₩47,102 | ₩49,420 | ₩47,075 | ₩48,348 | +2.65% | 92.7만 |
|---|
| 2026.03.09 | ₩47,745 | ₩48,174 | ₩45,212 | ₩47,102 | -1.35% | 178.5만 |
|---|
| 2026.03.06 | ₩47,236 | ₩50,036 | ₩46,525 | ₩48,710 | +3.12% | 133.9만 |
|---|
| 2026.03.05 | ₩52,314 | ₩52,569 | ₩48,294 | ₩48,469 | -7.35% | 206.5만 |
|---|
| 2026.03.04 | ₩52,676 | ₩54,311 | ₩50,278 | ₩52,556 | -0.23% | 209.9만 |
|---|
| 2026.03.03 | ₩59,832 | ₩59,872 | ₩51,618 | ₩51,738 | -13.53% | 395.7만 |
|---|
| 2026.03.02 | ₩71,704 | ₩72,750 | ₩69,493 | ₩71,812 | +0.15% | 87.5만 |
|---|
| 2026.02.27 | ₩71,021 | ₩72,897 | ₩69,426 | ₩72,602 | +2.23% | 91.3만 |
|---|
| 2026.02.26 | ₩71,664 | ₩73,018 | ₩69,225 | ₩72,348 | +0.95% | 60.6만 |
|---|
| 2026.02.25 | ₩71,611 | ₩72,495 | ₩69,654 | ₩71,611 | 0.00% | 39.7만 |
|---|
| 2026.02.24 | ₩69,078 | ₩71,503 | ₩68,783 | ₩70,726 | +2.39% | 47.9만 |
|---|
| 2026.02.23 | ₩69,199 | ₩71,021 | ₩67,443 | ₩69,078 | -0.17% | 57.5만 |
|---|
| 2026.02.20 | ₩67,684 | ₩71,503 | ₩66,612 | ₩69,681 | +2.95% | 75.3만 |
|---|
| 2026.02.19 | ₩66,666 | ₩68,314 | ₩65,299 | ₩68,100 | +2.15% | 29.8만 |
|---|
| 2026.02.18 | ₩67,162 | ₩68,220 | ₩66,251 | ₩66,827 | -0.50% | 30.8만 |
|---|
| 2026.02.17 | ₩63,316 | ₩67,926 | ₩62,110 | ₩67,725 | +6.96% | 51.2만 |
|---|
| 2026.02.13 | ₩64,549 | ₩65,929 | ₩63,597 | ₩63,906 | -1.00% | 32.4만 |
|---|
| 2026.02.12 | ₩65,648 | ₩67,215 | ₩62,941 | ₩63,142 | -3.82% | 46만 |
|---|
| 2026.02.11 | ₩64,334 | ₩66,264 | ₩61,922 | ₩65,205 | +1.35% | 45.2만 |
|---|
| 2026.02.10 | ₩63,919 | ₩64,790 | ₩62,901 | ₩63,932 | +0.02% | 29.8만 |
|---|
| 2026.02.09 | ₩63,544 | ₩63,825 | ₩61,641 | ₩63,597 | +0.08% | 35.9만 |
|---|
| 2026.02.06 | ₩62,365 | ₩64,334 | ₩61,185 | ₩63,410 | +1.68% | 51.3만 |
|---|
| 2026.02.05 | ₩62,123 | ₩64,857 | ₩60,837 | ₩61,721 | -0.65% | 51.4만 |
|---|
| 2026.02.04 | ₩63,329 | ₩63,638 | ₩59,859 | ₩63,249 | -0.13% | 63.5만 |
|---|
| 2026.02.03 | ₩60,850 | ₩63,303 | ₩59,899 | ₩63,236 | +3.92% | 68.2만 |
|---|
| 2026.02.02 | ₩58,331 | ₩60,502 | ₩57,326 | ₩60,167 | +3.15% | 139.8만 |
|---|
| 2026.01.30 | ₩55,812 | ₩56,777 | ₩54,418 | ₩54,860 | -1.70% | 40.8만 |
|---|
| 2026.01.29 | ₩56,830 | ₩57,875 | ₩55,611 | ₩56,187 | -1.13% | 46.2만 |
|---|
| 2026.01.28 | ₩57,701 | ₩59,028 | ₩57,018 | ₩57,071 | -1.09% | 47.2만 |
|---|
| 2026.01.27 | ₩58,679 | ₩58,921 | ₩57,018 | ₩57,594 | -1.85% | 46.3만 |
|---|
| 2026.01.26 | ₩59,296 | ₩60,395 | ₩58,371 | ₩58,733 | -0.95% | 38.5만 |
|---|
| 2026.01.23 | ₩60,381 | ₩60,824 | ₩58,693 | ₩59,591 | -1.31% | 67.7만 |
|---|
| 2026.01.22 | ₩63,396 | ₩64,053 | ₩60,690 | ₩60,730 | -4.21% | 39.5만 |
|---|
| 2026.01.21 | ₩63,329 | ₩64,133 | ₩59,698 | ₩63,142 | -0.30% | 61.6만 |
|---|
| 2026.01.20 | ₩62,552 | ₩64,053 | ₩61,681 | ₩63,946 | +2.23% | 45.3만 |
|---|
| 2026.01.16 | ₩65,045 | ₩67,229 | ₩63,651 | ₩64,187 | -1.32% | 39.4만 |
|---|
| 2026.01.15 | ₩64,535 | ₩65,433 | ₩63,785 | ₩64,978 | +0.69% | 31.8만 |
|---|
| 2026.01.14 | ₩62,901 | ₩64,616 | ₩61,936 | ₩64,535 | +2.60% | 29.6만 |
|---|
| 2026.01.13 | ₩64,013 | ₩64,509 | ₩61,078 | ₩63,236 | -1.21% | 53.4만 |
|---|
| 2026.01.12 | ₩62,083 | ₩64,656 | ₩59,751 | ₩64,107 | +3.26% | 72.6만 |
|---|
| 2026.01.09 | ₩68,341 | ₩68,435 | ₩62,365 | ₩62,686 | -8.27% | 84.3만 |
|---|
| 2026.01.08 | ₩68,086 | ₩68,475 | ₩66,036 | ₩68,395 | +0.45% | 50.1만 |
|---|
| 2026.01.07 | ₩72,977 | ₩73,500 | ₩66,492 | ₩68,341 | -6.35% | 91.9만 |
|---|
| 2026.01.06 | ₩73,433 | ₩73,446 | ₩70,043 | ₩71,691 | -2.37% | 76.3만 |
|---|
| 2026.01.05 | ₩68,716 | ₩73,446 | ₩67,926 | ₩73,433 | +6.86% | 139.4만 |
|---|
| 2026.01.02 | ₩65,728 | ₩66,934 | ₩62,418 | ₩66,880 | +1.75% | 62.6만 |
|---|
| 2025.12.31 | ₩66,438 | ₩67,939 | ₩65,473 | ₩65,661 | -1.17% | 57.1만 |
|---|
| 2025.12.30 | ₩67,926 | ₩68,354 | ₩66,599 | ₩67,028 | -1.32% | 45.8만 |
|---|
| 2025.12.29 | ₩66,492 | ₩69,051 | ₩65,567 | ₩68,019 | +2.30% | 43.5만 |
|---|
| 2025.12.26 | ₩66,773 | ₩67,845 | ₩65,353 | ₩67,122 | +0.52% | 44.4만 |
|---|
| 2025.12.24 | ₩66,076 | ₩67,872 | ₩65,259 | ₩67,215 | +1.72% | 32.1만 |
|---|
| 2025.12.23 | ₩65,661 | ₩66,612 | ₩64,669 | ₩65,862 | +0.31% | 34.1만 |
|---|
| 2025.12.22 | ₩62,539 | ₩66,398 | ₩62,378 | ₩66,170 | +5.81% | 55.2만 |
|---|
| 2025.12.19 | ₩59,832 | ₩63,651 | ₩59,832 | ₩62,177 | +3.92% | 66.5만 |
|---|
| 2025.12.18 | ₩60,127 | ₩61,226 | ₩59,215 | ₩59,711 | -0.69% | 39.8만 |
|---|
| 2025.12.17 | ₩60,529 | ₩61,092 | ₩59,229 | ₩59,483 | -1.73% | 53만 |
|---|
| 2025.12.16 | ₩61,172 | ₩63,571 | ₩58,961 | ₩59,993 | -1.93% | 54.5만 |
|---|
| 2025.12.15 | ₩63,088 | ₩63,544 | ₩61,118 | ₩61,239 | -2.93% | 66.9만 |
|---|
| 2025.12.12 | ₩68,475 | ₩68,743 | ₩62,646 | ₩63,061 | -7.91% | 85만 |
|---|
| 2025.12.11 | ₩67,148 | ₩68,515 | ₩65,808 | ₩68,475 | +1.98% | 80.5만 |
|---|
| 2025.12.10 | ₩65,071 | ₩67,926 | ₩64,482 | ₩67,269 | +3.38% | 56만 |
|---|
| 2025.12.09 | ₩63,705 | ₩65,353 | ₩63,450 | ₩64,817 | +1.75% | 51.3만 |
|---|
| 2025.12.08 | ₩61,748 | ₩63,812 | ₩59,604 | ₩63,611 | +3.02% | 54.2만 |
|---|
| 2025.12.05 | ₩62,579 | ₩64,187 | ₩61,078 | ₩61,306 | -2.03% | 50.3만 |
|---|
| 2025.12.04 | ₩59,658 | ₩62,847 | ₩58,344 | ₩62,673 | +5.05% | 68.2만 |
|---|
| 2025.12.03 | ₩54,043 | ₩61,172 | ₩54,043 | ₩59,658 | +10.39% | 87.5만 |
|---|
| 2025.12.02 | ₩54,123 | ₩55,986 | ₩53,654 | ₩53,829 | -0.54% | 34.1만 |
|---|
| 2025.12.01 | ₩55,195 | ₩55,262 | ₩53,118 | ₩53,306 | -3.42% | 31.1만 |
|---|
| 2025.11.28 | ₩55,839 | ₩56,870 | ₩55,343 | ₩55,986 | +0.26% | 29.1만 |
|---|
| 2025.11.26 | ₩54,901 | ₩55,517 | ₩53,748 | ₩55,343 | +0.81% | 31만 |
|---|
| 2025.11.25 | ₩51,979 | ₩55,329 | ₩51,926 | ₩54,968 | +5.75% | 35만 |
|---|
| 2025.11.24 | ₩52,261 | ₩53,467 | ₩51,671 | ₩52,261 | 0.00% | 32.2만 |
|---|
| 2025.11.21 | ₩50,130 | ₩52,261 | ₩49,594 | ₩52,140 | +4.01% | 56.5만 |
|---|
| 2025.11.20 | ₩54,378 | ₩55,262 | ₩49,514 | ₩50,465 | -7.20% | 61.5만 |
|---|
| 2025.11.19 | ₩52,931 | ₩54,954 | ₩52,368 | ₩53,065 | +0.25% | 45.9만 |
|---|
| 2025.11.18 | ₩52,824 | ₩54,244 | ₩52,087 | ₩53,239 | +0.79% | 49.6만 |
|---|
| 2025.11.17 | ₩54,177 | ₩55,678 | ₩52,984 | ₩53,989 | -0.35% | 56.4만 |
|---|
| 2025.11.14 | ₩49,514 | ₩55,611 | ₩49,273 | ₩54,659 | +10.39% | 77.1만 |
|---|
| 2025.11.13 | ₩51,041 | ₩53,400 | ₩50,666 | ₩50,773 | -0.53% | 85.5만 |
|---|
| 2025.11.12 | ₩51,698 | ₩55,195 | ₩51,095 | ₩51,510 | -0.36% | 104.7만 |
|---|
| 2025.11.11 | ₩45,561 | ₩52,341 | ₩43,618 | ₩51,912 | +13.94% | 216.3만 |
|---|
| 2025.11.10 | ₩47,155 | ₩48,093 | ₩44,797 | ₩45,748 | -2.98% | 157.9만 |
|---|
| 2025.11.07 | ₩45,561 | ₩45,668 | ₩43,792 | ₩45,467 | -0.21% | 116.3만 |
|---|
| 2025.11.06 | ₩47,571 | ₩48,120 | ₩45,721 | ₩46,150 | -2.99% | 51.8만 |
|---|
| 2025.11.05 | ₩47,571 | ₩48,629 | ₩46,512 | ₩47,464 | -0.23% | 52.8만 |
|---|
| 2025.11.04 | ₩47,236 | ₩49,447 | ₩47,035 | ₩47,316 | +0.17% | 58.9만 |
|---|
| 2025.11.03 | ₩50,599 | ₩50,653 | ₩47,946 | ₩48,187 | -4.77% | 65.1만 |
|---|
| 2025.10.31 | ₩50,492 | ₩51,631 | ₩49,273 | ₩50,613 | +0.24% | 49.7만 |
|---|
| 2025.10.30 | ₩48,857 | ₩50,358 | ₩48,790 | ₩50,331 | +3.02% | 45.8만 |
|---|
| 2025.10.29 | ₩51,135 | ₩51,135 | ₩48,509 | ₩49,286 | -3.62% | 74.8만 |
|---|
| 2025.10.28 | ₩51,242 | ₩51,738 | ₩50,613 | ₩51,122 | -0.24% | 36.1만 |
|---|
| 2025.10.27 | ₩51,993 | ₩52,663 | ₩50,398 | ₩51,242 | -1.44% | 43.8만 |
|---|
| 2025.10.24 | ₩51,390 | ₩53,293 | ₩50,505 | ₩51,618 | +0.44% | 52.8만 |
|---|
| 2025.10.23 | ₩52,314 | ₩52,944 | ₩51,685 | ₩52,314 | 0.00% | 25.9만 |
|---|
| 2025.10.22 | ₩54,606 | ₩54,713 | ₩51,323 | ₩52,113 | -4.56% | 53.6만 |
|---|
| 2025.10.21 | ₩56,281 | ₩56,576 | ₩54,137 | ₩54,700 | -2.81% | 42.3만 |
|---|
| 2025.10.20 | ₩54,539 | ₩56,750 | ₩54,016 | ₩56,455 | +3.51% | 56.2만 |
|---|
| 2025.10.17 | ₩49,581 | ₩54,271 | ₩49,581 | ₩53,614 | +8.14% | 81.2만 |
|---|
| 2025.10.16 | ₩52,529 | ₩54,271 | ₩50,814 | ₩50,814 | -3.27% | 62.3만 |
|---|
| 2025.10.15 | ₩53,105 | ₩54,566 | ₩52,355 | ₩52,850 | -0.48% | 58.8만 |
|---|
| 2025.10.14 | ₩50,519 | ₩53,815 | ₩50,251 | ₩52,743 | +4.40% | 57.7만 |
|---|
| 2025.10.13 | ₩50,921 | ₩52,046 | ₩49,353 | ₩51,953 | +2.03% | 70.7만 |
|---|
| 2025.10.10 | ₩54,606 | ₩55,048 | ₩50,103 | ₩50,224 | -8.02% | 113.3만 |
|---|