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 | ₩41,213 | ₩41,441 | ₩36,211 | ₩39,376 | -4.46% | 135.2만 |
| 2026.10.08 | ₩40,704 | ₩41,723 | ₩40,234 | ₩40,932 | +0.56% | 56.6만 |
| 2026.10.07 | ₩40,355 | ₩41,723 | ₩40,100 | ₩41,066 | +1.76% | 70.8만 |
| 2026.10.06 | ₩41,388 | ₩41,441 | ₩40,033 | ₩40,704 | -1.65% | 42.2만 |
| 2026.10.05 | ₩42,152 | ₩42,152 | ₩40,811 | ₩41,012 | -2.70% | 58.7만 |
| 2026.10.02 | ₩41,347 | ₩41,535 | ₩40,435 | ₩40,878 | -1.14% | 56.6만 |
| 2026.10.01 | ₩40,972 | ₩41,709 | ₩40,610 | ₩41,052 | +0.20% | 59.7만 |
| 2026.09.30 | ₩42,407 | ₩42,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,307 |
| -2.59% |
| 51.4만 |
| 2026.09.29 | ₩42,380 | ₩42,675 | ₩41,696 | ₩42,112 | -0.63% | 39.7만 |
|---|
| 2026.09.28 | ₩43,735 | ₩44,097 | ₩40,489 | ₩42,380 | -3.10% | 85.2만 |
|---|
| 2026.09.25 | ₩44,258 | ₩44,633 | ₩43,694 | ₩44,351 | +0.21% | 37.3만 |
|---|
| 2026.09.24 | ₩44,915 | ₩44,928 | ₩43,587 | ₩44,392 | -1.16% | 39.8만 |
|---|
| 2026.09.23 | ₩45,907 | ₩46,269 | ₩44,807 | ₩45,062 | -1.84% | 34.8만 |
|---|
| 2026.09.22 | ₩45,599 | ₩46,766 | ₩45,170 | ₩46,202 | +1.32% | 42.8만 |
|---|
| 2026.09.21 | ₩44,539 | ₩46,015 | ₩43,775 | ₩45,491 | +2.14% | 61.1만 |
|---|
| 2026.09.18 | ₩44,164 | ₩44,714 | ₩42,782 | ₩44,365 | +0.46% | 174.2만 |
|---|
| 2026.09.17 | ₩46,403 | ₩46,524 | ₩43,815 | ₩44,432 | -4.25% | 87.5만 |
|---|
| 2026.09.16 | ₩45,398 | ₩46,189 | ₩44,928 | ₩45,880 | +1.06% | 46.1만 |
|---|
| 2026.09.15 | ₩45,465 | ₩45,840 | ₩44,258 | ₩45,384 | -0.18% | 54.3만 |
|---|
| 2026.09.14 | ₩46,229 | ₩47,382 | ₩45,438 | ₩45,693 | -1.16% | 52.4만 |
|---|
| 2026.09.11 | ₩49,837 | ₩49,877 | ₩45,854 | ₩46,243 | -7.21% | 98.8만 |
|---|
| 2026.09.10 | ₩49,931 | ₩49,931 | ₩48,777 | ₩49,059 | -1.75% | 37.1만 |
|---|
| 2026.09.09 | ₩50,856 | ₩50,963 | ₩50,159 | ₩50,360 | -0.98% | 35.5만 |
|---|
| 2026.09.08 | ₩50,735 | ₩51,674 | ₩49,595 | ₩50,762 | +0.05% | 53.2만 |
|---|
| 2026.09.04 | ₩50,910 | ₩51,862 | ₩50,601 | ₩51,688 | +1.53% | 22.9만 |
|---|
| 2026.09.03 | ₩52,465 | ₩52,747 | ₩51,017 | ₩51,312 | -2.20% | 45만 |
|---|
| 2026.09.02 | ₩49,582 | ₩52,653 | ₩49,582 | ₩52,372 | +5.63% | 47만 |
|---|
| 2026.09.01 | ₩49,341 | ₩50,279 | ₩49,113 | ₩49,582 | +0.49% | 36만 |
|---|
| 2026.08.31 | ₩49,917 | ₩50,226 | ₩48,616 | ₩49,501 | -0.83% | 39만 |
|---|
| 2026.08.28 | ₩51,634 | ₩52,036 | ₩49,716 | ₩49,984 | -3.19% | 40.1만 |
|---|
| 2026.08.27 | ₩52,318 | ₩52,841 | ₩51,164 | ₩51,688 | -1.20% | 44.3만 |
|---|
| 2026.08.26 | ₩55,107 | ₩55,523 | ₩52,237 | ₩52,747 | -4.28% | 56.7만 |
|---|
| 2026.08.25 | ₩53,565 | ₩56,985 | ₩53,364 | ₩55,429 | +3.48% | 47.2만 |
|---|
| 2026.08.24 | ₩54,061 | ₩54,155 | ₩52,036 | ₩53,377 | -1.27% | 41.9만 |
|---|
| 2026.08.21 | ₩56,998 | ₩57,267 | ₩54,732 | ₩54,920 | -3.65% | 46.7만 |
|---|
| 2026.08.20 | ₩55,845 | ₩57,280 | ₩55,309 | ₩56,408 | +1.01% | 45만 |
|---|
| 2026.08.19 | ₩53,579 | ₩56,730 | ₩53,203 | ₩55,845 | +4.23% | 65.2만 |
|---|
| 2026.08.18 | ₩52,653 | ₩53,833 | ₩51,245 | ₩53,002 | +0.66% | 92만 |
|---|
| 2026.08.17 | ₩52,586 | ₩54,075 | ₩52,372 | ₩52,948 | +0.69% | 32.3만 |
|---|
| 2026.08.14 | ₩52,586 | ₩55,309 | ₩52,130 | ₩53,686 | +2.09% | 51.3만 |
|---|
| 2026.08.13 | ₩53,082 | ₩54,853 | ₩51,325 | ₩52,130 | -1.79% | 51.7만 |
|---|
| 2026.08.12 | ₩53,981 | ₩54,933 | ₩52,331 | ₩52,787 | -2.21% | 80.5만 |
|---|
| 2026.08.11 | ₩52,304 | ₩57,669 | ₩50,561 | ₩52,868 | +1.08% | 191.2만 |
|---|
| 2026.08.10 | ₩54,276 | ₩55,094 | ₩53,163 | ₩54,584 | +0.57% | 80.4만 |
|---|
| 2026.08.07 | ₩53,605 | ₩55,148 | ₩53,444 | ₩54,236 | +1.18% | 32.3만 |
|---|
| 2026.08.06 | ₩53,847 | ₩54,517 | ₩52,640 | ₩53,538 | -0.57% | 33.3만 |
|---|
| 2026.08.05 | ₩53,498 | ₩54,450 | ₩52,600 | ₩52,854 | -1.20% | 30.2만 |
|---|
| 2026.08.04 | ₩52,506 | ₩53,619 | ₩52,452 | ₩53,418 | +1.74% | 36.8만 |
|---|
| 2026.08.03 | ₩51,647 | ₩52,492 | ₩50,963 | ₩52,425 | +1.51% | 40만 |
|---|
| 2026.07.31 | ₩52,117 | ₩52,318 | ₩49,864 | ₩51,996 | -0.23% | 26.2만 |
|---|
| 2026.07.30 | ₩51,875 | ₩53,163 | ₩51,620 | ₩52,224 | +0.67% | 29.1만 |
|---|
| 2026.07.29 | ₩52,090 | ₩53,270 | ₩51,473 | ₩51,875 | -0.41% | 36.3만 |
|---|
| 2026.07.28 | ₩50,239 | ₩52,814 | ₩48,616 | ₩52,734 | +4.97% | 57만 |
|---|
| 2026.07.27 | ₩52,519 | ₩53,552 | ₩50,105 | ₩50,239 | -4.34% | 51.7만 |
|---|
| 2026.07.24 | ₩56,730 | ₩56,730 | ₩51,111 | ₩51,567 | -9.10% | 88.9만 |
|---|
| 2026.07.23 | ₩56,690 | ₩57,401 | ₩55,657 | ₩56,167 | -0.92% | 36.6만 |
|---|
| 2026.07.22 | ₩58,997 | ₩59,024 | ₩57,159 | ₩57,441 | -2.64% | 38.3만 |
|---|
| 2026.07.21 | ₩59,077 | ₩60,834 | ₩57,790 | ₩58,621 | -0.77% | 76만 |
|---|
| 2026.07.20 | ₩62,752 | ₩63,221 | ₩59,573 | ₩59,614 | -5.00% | 83.7만 |
|---|
| 2026.07.17 | ₩59,587 | ₩63,704 | ₩59,064 | ₩62,564 | +5.00% | 82.8만 |
|---|
| 2026.07.16 | ₩57,454 | ₩62,256 | ₩57,334 | ₩60,190 | +4.76% | 93.4만 |
|---|
| 2026.07.15 | ₩56,583 | ₩57,937 | ₩54,786 | ₩57,575 | +1.75% | 50.1만 |
|---|
| 2026.07.14 | ₩56,167 | ₩56,542 | ₩55,134 | ₩55,483 | -1.22% | 30.9만 |
|---|
| 2026.07.13 | ₩56,274 | ₩56,918 | ₩55,523 | ₩56,073 | -0.36% | 28.9만 |
|---|
| 2026.07.10 | ₩57,200 | ₩57,347 | ₩55,322 | ₩56,972 | -0.40% | 41.1만 |
|---|
| 2026.07.09 | ₩60,177 | ₩60,687 | ₩57,495 | ₩57,575 | -4.32% | 54만 |
|---|
| 2026.07.08 | ₩61,143 | ₩61,679 | ₩59,010 | ₩60,445 | -1.14% | 53.4만 |
|---|
| 2026.07.07 | ₩60,526 | ₩62,524 | ₩58,353 | ₩61,894 | +2.26% | 80.3만 |
|---|
| 2026.07.06 | ₩57,870 | ₩60,821 | ₩57,119 | ₩60,257 | +4.13% | 94.9만 |
|---|
| 2026.07.02 | ₩58,045 | ₩60,365 | ₩56,328 | ₩57,320 | -1.25% | 49.3만 |
|---|
| 2026.07.01 | ₩58,179 | ₩58,970 | ₩57,012 | ₩57,669 | -0.88% | 63.5만 |
|---|
| 2026.06.30 | ₩56,113 | ₩58,299 | ₩55,523 | ₩56,958 | +1.51% | 106.5만 |
|---|
| 2026.06.29 | ₩57,159 | ₩57,521 | ₩54,719 | ₩55,188 | -3.45% | 48.3만 |
|---|
| 2026.06.26 | ₩55,389 | ₩56,703 | ₩54,316 | ₩56,422 | +1.86% | 152.4만 |
|---|
| 2026.06.25 | ₩57,615 | ₩57,830 | ₩55,322 | ₩55,657 | -3.40% | 67.8만 |
|---|
| 2026.06.24 | ₩57,669 | ₩59,185 | ₩56,918 | ₩57,240 | -0.74% | 79.4만 |
|---|
| 2026.06.23 | ₩56,542 | ₩58,447 | ₩56,180 | ₩57,374 | +1.47% | 129.9만 |
|---|
| 2026.06.22 | ₩57,817 | ₩59,681 | ₩56,730 | ₩56,878 | -1.62% | 83.1만 |
|---|
| 2026.06.18 | ₩57,173 | ₩57,642 | ₩55,322 | ₩57,495 | +0.56% | 107.1만 |
|---|
| 2026.06.17 | ₩51,929 | ₩56,958 | ₩51,661 | ₩56,247 | +8.32% | 122.7만 |
|---|
| 2026.06.16 | ₩52,801 | ₩53,002 | ₩51,084 | ₩51,500 | -2.46% | 37.5만 |
|---|
| 2026.06.15 | ₩51,151 | ₩53,324 | ₩50,776 | ₩52,211 | +2.07% | 60.9만 |
|---|
| 2026.06.12 | ₩51,232 | ₩53,525 | ₩50,239 | ₩50,481 | -1.47% | 74.1만 |
|---|
| 2026.06.11 | ₩48,214 | ₩51,245 | ₩47,610 | ₩50,494 | +4.73% | 87.3만 |
|---|
| 2026.06.10 | ₩44,955 | ₩50,481 | ₩44,378 | ₩48,147 | +7.10% | 128.1만 |
|---|
| 2026.06.09 | ₩45,062 | ₩46,175 | ₩44,566 | ₩44,875 | -0.42% | 89.1만 |
|---|
| 2026.06.08 | ₩44,566 | ₩45,331 | ₩43,963 | ₩44,392 | -0.39% | 76.2만 |
|---|
| 2026.06.05 | ₩46,390 | ₩46,806 | ₩44,392 | ₩44,512 | -4.05% | 65만 |
|---|
| 2026.06.04 | ₩45,022 | ₩47,141 | ₩45,009 | ₩46,524 | +3.34% | 54.7만 |
|---|
| 2026.06.03 | ₩44,298 | ₩45,733 | ₩43,520 | ₩44,687 | +0.88% | 80.6만 |
|---|
| 2026.06.02 | ₩45,545 | ₩46,471 | ₩43,909 | ₩44,070 | -3.24% | 58.8만 |
|---|
| 2026.06.01 | ₩47,141 | ₩47,651 | ₩45,679 | ₩45,746 | -2.96% | 52.5만 |
|---|
| 2026.05.29 | ₩47,208 | ₩48,107 | ₩46,202 | ₩47,222 | +0.03% | 95.4만 |
|---|
| 2026.05.28 | ₩45,398 | ₩48,281 | ₩45,143 | ₩47,463 | +4.55% | 58.4만 |
|---|
| 2026.05.27 | ₩46,296 | ₩46,886 | ₩44,982 | ₩46,175 | -0.26% | 76.6만 |
|---|
| 2026.05.26 | ₩44,405 | ₩45,934 | ₩43,855 | ₩45,827 | +3.20% | 99.3만 |
|---|
| 2026.05.22 | ₩44,781 | ₩44,781 | ₩43,171 | ₩44,258 | -1.17% | 68.2만 |
|---|
| 2026.05.21 | ₩40,958 | ₩44,231 | ₩40,261 | ₩44,204 | +7.92% | 154.2만 |
|---|
| 2026.05.20 | ₩41,321 | ₩42,434 | ₩40,972 | ₩41,388 | +0.16% | 50.9만 |
|---|
| 2026.05.19 | ₩41,468 | ₩42,246 | ₩40,905 | ₩41,146 | -0.78% | 55.5만 |
|---|
| 2026.05.18 | ₩41,669 | ₩42,487 | ₩40,985 | ₩41,441 | -0.55% | 74.7만 |
|---|
| 2026.05.15 | ₩42,836 | ₩43,587 | ₩40,905 | ₩41,857 | -2.29% | 120만 |
|---|
| 2026.05.14 | ₩39,376 | ₩42,232 | ₩38,732 | ₩41,388 | +5.11% | 112.9만 |
|---|
| 2026.05.13 | ₩39,376 | ₩40,905 | ₩38,276 | ₩40,006 | +1.60% | 173.7만 |
|---|
| 2026.05.12 | ₩45,424 | ₩45,424 | ₩38,652 | ₩38,933 | -14.29% | 540.8만 |
|---|
| 2026.05.11 | ₩52,063 | ₩53,431 | ₩50,025 | ₩51,017 | -2.01% | 158.1만 |
|---|
| 2026.05.08 | ₩52,372 | ₩52,693 | ₩51,030 | ₩51,272 | -2.10% | 46만 |
|---|
| 2026.05.07 | ₩53,994 | ₩54,491 | ₩52,023 | ₩52,372 | -3.01% | 43.1만 |
|---|
| 2026.05.06 | ₩54,437 | ₩54,893 | ₩52,707 | ₩54,008 | -0.79% | 71.3만 |
|---|
| 2026.05.05 | ₩54,195 | ₩55,255 | ₩53,753 | ₩54,316 | +0.22% | 44.3만 |
|---|
| 2026.05.04 | ₩54,061 | ₩55,416 | ₩53,190 | ₩53,914 | -0.27% | 47.9만 |
|---|
| 2026.05.01 | ₩54,437 | ₩55,872 | ₩54,075 | ₩54,853 | +0.76% | 46.9만 |
|---|
| 2026.04.30 | ₩53,927 | ₩54,544 | ₩52,331 | ₩54,356 | +0.80% | 45.5만 |
|---|
| 2026.04.29 | ₩53,538 | ₩54,128 | ₩51,916 | ₩53,967 | +0.80% | 47.6만 |
|---|
| 2026.04.28 | ₩55,255 | ₩55,617 | ₩53,471 | ₩54,289 | -1.75% | 50.4만 |
|---|
| 2026.04.27 | ₩53,042 | ₩56,033 | ₩52,734 | ₩55,537 | +4.70% | 63.9만 |
|---|
| 2026.04.24 | ₩52,023 | ₩53,592 | ₩50,883 | ₩53,243 | +2.35% | 50만 |
|---|
| 2026.04.23 | ₩52,492 | ₩52,935 | ₩50,709 | ₩51,969 | -1.00% | 49만 |
|---|
| 2026.04.22 | ₩53,377 | ₩53,619 | ₩51,741 | ₩52,492 | -1.66% | 55.6만 |
|---|
| 2026.04.21 | ₩54,370 | ₩54,772 | ₩52,425 | ₩52,908 | -2.69% | 52.7만 |
|---|
| 2026.04.20 | ₩55,094 | ₩55,751 | ₩53,686 | ₩54,316 | -1.41% | 45.6만 |
|---|
| 2026.04.17 | ₩55,201 | ₩56,502 | ₩53,994 | ₩55,657 | +0.83% | 77.7만 |
|---|
| 2026.04.16 | ₩53,646 | ₩55,483 | ₩53,404 | ₩54,517 | +1.63% | 76.1만 |
|---|
| 2026.04.15 | ₩50,963 | ₩52,278 | ₩50,869 | ₩52,023 | +2.08% | 37.3만 |
|---|
| 2026.04.14 | ₩50,293 | ₩52,023 | ₩50,212 | ₩50,829 | +1.07% | 37.8만 |
|---|
| 2026.04.13 | ₩48,120 | ₩49,931 | ₩48,120 | ₩49,756 | +3.40% | 40.2만 |
|---|
| 2026.04.10 | ₩50,279 | ₩50,561 | ₩47,610 | ₩48,187 | -4.16% | 43.2만 |
|---|
| 2026.04.09 | ₩49,005 | ₩50,413 | ₩48,415 | ₩50,011 | +2.05% | 26.7만 |
|---|
| 2026.04.08 | ₩50,333 | ₩50,668 | ₩48,120 | ₩49,260 | -2.13% | 58.3만 |
|---|
| 2026.04.07 | ₩46,283 | ₩47,584 | ₩45,773 | ₩47,517 | +2.67% | 36.5만 |
|---|
| 2026.04.06 | ₩47,248 | ₩48,201 | ₩46,833 | ₩47,114 | -0.28% | 34.7만 |
|---|
| 2026.04.02 | ₩46,015 | ₩48,965 | ₩45,988 | ₩47,356 | +2.91% | 34.4만 |
|---|
| 2026.04.01 | ₩48,496 | ₩48,858 | ₩47,342 | ₩47,517 | -2.02% | 42.9만 |
|---|
| 2026.03.31 | ₩46,041 | ₩47,785 | ₩45,599 | ₩47,289 | +2.71% | 59.2만 |
|---|
| 2026.03.30 | ₩45,626 | ₩46,175 | ₩44,338 | ₩44,660 | -2.12% | 64.2만 |
|---|
| 2026.03.27 | ₩47,262 | ₩47,262 | ₩44,928 | ₩45,371 | -4.00% | 75.9만 |
|---|
| 2026.03.26 | ₩47,517 | ₩49,166 | ₩47,248 | ₩47,450 | -0.14% | 54.6만 |
|---|
| 2026.03.25 | ₩48,241 | ₩49,287 | ₩47,651 | ₩48,750 | +1.06% | 52.3만 |
|---|
| 2026.03.24 | ₩45,290 | ₩47,731 | ₩45,062 | ₩47,208 | +4.23% | 51.2만 |
|---|
| 2026.03.23 | ₩46,766 | ₩46,806 | ₩44,298 | ₩45,599 | -2.49% | 64.5만 |
|---|
| 2026.03.20 | ₩46,028 | ₩46,739 | ₩44,325 | ₩44,633 | -3.03% | 101만 |
|---|
| 2026.03.19 | ₩45,599 | ₩46,645 | ₩44,968 | ₩46,149 | +1.21% | 50.9만 |
|---|
| 2026.03.18 | ₩46,967 | ₩47,758 | ₩46,175 | ₩46,243 | -1.54% | 58.8만 |
|---|
| 2026.03.17 | ₩47,208 | ₩47,530 | ₩45,760 | ₩47,248 | +0.09% | 59.7만 |
|---|
| 2026.03.16 | ₩46,243 | ₩47,034 | ₩45,438 | ₩46,819 | +1.25% | 52.5만 |
|---|
| 2026.03.13 | ₩48,013 | ₩48,482 | ₩45,250 | ₩45,733 | -4.75% | 118.2만 |
|---|
| 2026.03.12 | ₩48,549 | ₩48,978 | ₩47,007 | ₩47,691 | -1.77% | 113.8만 |
|---|
| 2026.03.11 | ₩47,678 | ₩49,703 | ₩47,436 | ₩49,542 | +3.91% | 92만 |
|---|
| 2026.03.10 | ₩47,141 | ₩49,461 | ₩47,114 | ₩48,388 | +2.65% | 92.7만 |
|---|
| 2026.03.09 | ₩47,785 | ₩48,214 | ₩45,250 | ₩47,141 | -1.35% | 178.5만 |
|---|
| 2026.03.06 | ₩47,275 | ₩50,078 | ₩46,564 | ₩48,750 | +3.12% | 133.9만 |
|---|
| 2026.03.05 | ₩52,358 | ₩52,613 | ₩48,335 | ₩48,509 | -7.35% | 206.5만 |
|---|
| 2026.03.04 | ₩52,720 | ₩54,356 | ₩50,320 | ₩52,600 | -0.23% | 209.9만 |
|---|
| 2026.03.03 | ₩59,882 | ₩59,922 | ₩51,661 | ₩51,781 | -13.53% | 395.7만 |
|---|
| 2026.03.02 | ₩71,764 | ₩72,810 | ₩69,552 | ₩71,872 | +0.15% | 87.5만 |
|---|
| 2026.02.27 | ₩71,080 | ₩72,958 | ₩69,484 | ₩72,663 | +2.23% | 91.3만 |
|---|
| 2026.02.26 | ₩71,724 | ₩73,079 | ₩69,283 | ₩72,408 | +0.95% | 60.6만 |
|---|
| 2026.02.25 | ₩71,671 | ₩72,556 | ₩69,712 | ₩71,671 | 0.00% | 39.7만 |
|---|
| 2026.02.24 | ₩69,136 | ₩71,563 | ₩68,841 | ₩70,785 | +2.39% | 47.9만 |
|---|
| 2026.02.23 | ₩69,256 | ₩71,080 | ₩67,500 | ₩69,136 | -0.17% | 57.5만 |
|---|
| 2026.02.20 | ₩67,741 | ₩71,563 | ₩66,668 | ₩69,739 | +2.95% | 75.3만 |
|---|
| 2026.02.19 | ₩66,722 | ₩68,371 | ₩65,354 | ₩68,157 | +2.15% | 29.8만 |
|---|
| 2026.02.18 | ₩67,218 | ₩68,277 | ₩66,306 | ₩66,883 | -0.50% | 30.8만 |
|---|
| 2026.02.17 | ₩63,369 | ₩67,982 | ₩62,162 | ₩67,781 | +6.96% | 51.2만 |
|---|
| 2026.02.13 | ₩64,603 | ₩65,984 | ₩63,651 | ₩63,959 | -1.00% | 32.4만 |
|---|
| 2026.02.12 | ₩65,702 | ₩67,272 | ₩62,993 | ₩63,195 | -3.82% | 46만 |
|---|
| 2026.02.11 | ₩64,388 | ₩66,319 | ₩61,974 | ₩65,260 | +1.35% | 45.2만 |
|---|
| 2026.02.10 | ₩63,972 | ₩64,844 | ₩62,953 | ₩63,986 | +0.02% | 29.8만 |
|---|
| 2026.02.09 | ₩63,597 | ₩63,878 | ₩61,692 | ₩63,651 | +0.08% | 35.9만 |
|---|
| 2026.02.06 | ₩62,417 | ₩64,388 | ₩61,236 | ₩63,463 | +1.68% | 51.3만 |
|---|
| 2026.02.05 | ₩62,175 | ₩64,911 | ₩60,888 | ₩61,773 | -0.65% | 51.4만 |
|---|
| 2026.02.04 | ₩63,382 | ₩63,691 | ₩59,909 | ₩63,302 | -0.13% | 63.5만 |
|---|
| 2026.02.03 | ₩60,901 | ₩63,355 | ₩59,949 | ₩63,288 | +3.92% | 68.2만 |
|---|
| 2026.02.02 | ₩58,380 | ₩60,552 | ₩57,374 | ₩60,217 | +3.15% | 139.8만 |
|---|
| 2026.01.30 | ₩55,858 | ₩56,824 | ₩54,464 | ₩54,906 | -1.70% | 40.8만 |
|---|
| 2026.01.29 | ₩56,878 | ₩57,924 | ₩55,657 | ₩56,234 | -1.13% | 46.2만 |
|---|
| 2026.01.28 | ₩57,749 | ₩59,077 | ₩57,066 | ₩57,119 | -1.09% | 47.2만 |
|---|
| 2026.01.27 | ₩58,729 | ₩58,970 | ₩57,066 | ₩57,642 | -1.85% | 46.3만 |
|---|
| 2026.01.26 | ₩59,345 | ₩60,445 | ₩58,420 | ₩58,782 | -0.95% | 38.5만 |
|---|
| 2026.01.23 | ₩60,432 | ₩60,874 | ₩58,742 | ₩59,640 | -1.31% | 67.7만 |
|---|
| 2026.01.22 | ₩63,449 | ₩64,106 | ₩60,740 | ₩60,780 | -4.21% | 39.5만 |
|---|
| 2026.01.21 | ₩63,382 | ₩64,187 | ₩59,748 | ₩63,195 | -0.30% | 61.6만 |
|---|
| 2026.01.20 | ₩62,604 | ₩64,106 | ₩61,733 | ₩63,999 | +2.23% | 45.3만 |
|---|
| 2026.01.16 | ₩65,099 | ₩67,285 | ₩63,704 | ₩64,241 | -1.32% | 39.4만 |
|---|
| 2026.01.15 | ₩64,589 | ₩65,488 | ₩63,838 | ₩65,032 | +0.69% | 31.8만 |
|---|
| 2026.01.14 | ₩62,953 | ₩64,670 | ₩61,987 | ₩64,589 | +2.60% | 29.6만 |
|---|
| 2026.01.13 | ₩64,066 | ₩64,562 | ₩61,129 | ₩63,288 | -1.21% | 53.4만 |
|---|
| 2026.01.12 | ₩62,135 | ₩64,710 | ₩59,801 | ₩64,160 | +3.26% | 72.6만 |
|---|
| 2026.01.09 | ₩68,398 | ₩68,492 | ₩62,417 | ₩62,739 | -8.27% | 84.3만 |
|---|
| 2026.01.08 | ₩68,143 | ₩68,532 | ₩66,091 | ₩68,452 | +0.45% | 50.1만 |
|---|
| 2026.01.07 | ₩73,038 | ₩73,562 | ₩66,547 | ₩68,398 | -6.35% | 91.9만 |
|---|
| 2026.01.06 | ₩73,494 | ₩73,508 | ₩70,101 | ₩71,751 | -2.37% | 76.3만 |
|---|
| 2026.01.05 | ₩68,774 | ₩73,508 | ₩67,982 | ₩73,494 | +6.86% | 139.4만 |
|---|
| 2026.01.02 | ₩65,783 | ₩66,990 | ₩62,470 | ₩66,936 | +1.75% | 62.6만 |
|---|
| 2025.12.31 | ₩66,494 | ₩67,996 | ₩65,528 | ₩65,716 | -1.17% | 57.1만 |
|---|
| 2025.12.30 | ₩67,982 | ₩68,412 | ₩66,655 | ₩67,084 | -1.32% | 45.8만 |
|---|
| 2025.12.29 | ₩66,547 | ₩69,109 | ₩65,622 | ₩68,076 | +2.30% | 43.5만 |
|---|
| 2025.12.26 | ₩66,829 | ₩67,902 | ₩65,407 | ₩67,178 | +0.52% | 44.4만 |
|---|
| 2025.12.24 | ₩66,132 | ₩67,929 | ₩65,314 | ₩67,272 | +1.72% | 32.1만 |
|---|
| 2025.12.23 | ₩65,716 | ₩66,668 | ₩64,723 | ₩65,917 | +0.31% | 34.1만 |
|---|
| 2025.12.22 | ₩62,591 | ₩66,453 | ₩62,430 | ₩66,225 | +5.81% | 55.2만 |
|---|
| 2025.12.19 | ₩59,882 | ₩63,704 | ₩59,882 | ₩62,229 | +3.92% | 66.5만 |
|---|
| 2025.12.18 | ₩60,177 | ₩61,277 | ₩59,265 | ₩59,761 | -0.69% | 39.8만 |
|---|
| 2025.12.17 | ₩60,579 | ₩61,143 | ₩59,278 | ₩59,533 | -1.73% | 53만 |
|---|
| 2025.12.16 | ₩61,223 | ₩63,624 | ₩59,010 | ₩60,043 | -1.93% | 54.5만 |
|---|
| 2025.12.15 | ₩63,141 | ₩63,597 | ₩61,169 | ₩61,290 | -2.93% | 66.9만 |
|---|
| 2025.12.12 | ₩68,532 | ₩68,800 | ₩62,698 | ₩63,114 | -7.91% | 85만 |
|---|
| 2025.12.11 | ₩67,205 | ₩68,572 | ₩65,863 | ₩68,532 | +1.98% | 80.5만 |
|---|
| 2025.12.10 | ₩65,126 | ₩67,982 | ₩64,536 | ₩67,325 | +3.38% | 56만 |
|---|
| 2025.12.09 | ₩63,758 | ₩65,407 | ₩63,503 | ₩64,871 | +1.75% | 51.3만 |
|---|
| 2025.12.08 | ₩61,800 | ₩63,865 | ₩59,654 | ₩63,664 | +3.02% | 54.2만 |
|---|
| 2025.12.05 | ₩62,631 | ₩64,241 | ₩61,129 | ₩61,357 | -2.03% | 50.3만 |
|---|
| 2025.12.04 | ₩59,708 | ₩62,899 | ₩58,393 | ₩62,725 | +5.05% | 68.2만 |
|---|
| 2025.12.03 | ₩54,088 | ₩61,223 | ₩54,088 | ₩59,708 | +10.39% | 87.5만 |
|---|
| 2025.12.02 | ₩54,169 | ₩56,033 | ₩53,699 | ₩53,874 | -0.54% | 34.1만 |
|---|
| 2025.12.01 | ₩55,242 | ₩55,309 | ₩53,163 | ₩53,351 | -3.42% | 31.1만 |
|---|
| 2025.11.28 | ₩55,885 | ₩56,918 | ₩55,389 | ₩56,033 | +0.26% | 29.1만 |
|---|
| 2025.11.26 | ₩54,947 | ₩55,563 | ₩53,793 | ₩55,389 | +0.81% | 31만 |
|---|
| 2025.11.25 | ₩52,023 | ₩55,376 | ₩51,969 | ₩55,014 | +5.75% | 35만 |
|---|
| 2025.11.24 | ₩52,304 | ₩53,511 | ₩51,714 | ₩52,304 | 0.00% | 32.2만 |
|---|
| 2025.11.21 | ₩50,172 | ₩52,304 | ₩49,636 | ₩52,184 | +4.01% | 56.5만 |
|---|
| 2025.11.20 | ₩54,423 | ₩55,309 | ₩49,555 | ₩50,507 | -7.20% | 61.5만 |
|---|
| 2025.11.19 | ₩52,975 | ₩55,000 | ₩52,412 | ₩53,109 | +0.25% | 45.9만 |
|---|
| 2025.11.18 | ₩52,868 | ₩54,289 | ₩52,130 | ₩53,283 | +0.79% | 49.6만 |
|---|
| 2025.11.17 | ₩54,222 | ₩55,724 | ₩53,029 | ₩54,035 | -0.35% | 56.4만 |
|---|
| 2025.11.14 | ₩49,555 | ₩55,657 | ₩49,314 | ₩54,705 | +10.39% | 77.1만 |
|---|
| 2025.11.13 | ₩51,084 | ₩53,444 | ₩50,709 | ₩50,816 | -0.53% | 85.5만 |
|---|
| 2025.11.12 | ₩51,741 | ₩55,242 | ₩51,138 | ₩51,553 | -0.36% | 104.7만 |
|---|
| 2025.11.11 | ₩45,599 | ₩52,385 | ₩43,654 | ₩51,956 | +13.94% | 216.3만 |
|---|
| 2025.11.10 | ₩47,195 | ₩48,134 | ₩44,834 | ₩45,787 | -2.98% | 157.9만 |
|---|
| 2025.11.07 | ₩45,599 | ₩45,706 | ₩43,828 | ₩45,505 | -0.21% | 116.3만 |
|---|
| 2025.11.06 | ₩47,610 | ₩48,160 | ₩45,760 | ₩46,189 | -2.99% | 51.8만 |
|---|
| 2025.11.05 | ₩47,610 | ₩48,670 | ₩46,551 | ₩47,503 | -0.23% | 52.8만 |
|---|
| 2025.11.04 | ₩47,275 | ₩49,488 | ₩47,074 | ₩47,356 | +0.17% | 58.9만 |
|---|
| 2025.11.03 | ₩50,641 | ₩50,695 | ₩47,986 | ₩48,227 | -4.77% | 65.1만 |
|---|
| 2025.10.31 | ₩50,534 | ₩51,674 | ₩49,314 | ₩50,655 | +0.24% | 49.7만 |
|---|
| 2025.10.30 | ₩48,898 | ₩50,400 | ₩48,831 | ₩50,373 | +3.02% | 45.8만 |
|---|
| 2025.10.29 | ₩51,178 | ₩51,178 | ₩48,549 | ₩49,327 | -3.62% | 74.8만 |
|---|
| 2025.10.28 | ₩51,285 | ₩51,781 | ₩50,655 | ₩51,164 | -0.24% | 36.1만 |
|---|
| 2025.10.27 | ₩52,036 | ₩52,707 | ₩50,440 | ₩51,285 | -1.44% | 43.8만 |
|---|
| 2025.10.24 | ₩51,433 | ₩53,337 | ₩50,548 | ₩51,661 | +0.44% | 52.8만 |
|---|
| 2025.10.23 | ₩52,358 | ₩52,988 | ₩51,728 | ₩52,358 | 0.00% | 25.9만 |
|---|
| 2025.10.22 | ₩54,651 | ₩54,759 | ₩51,366 | ₩52,157 | -4.56% | 53.6만 |
|---|
| 2025.10.21 | ₩56,328 | ₩56,623 | ₩54,182 | ₩54,745 | -2.81% | 42.3만 |
|---|
| 2025.10.20 | ₩54,584 | ₩56,797 | ₩54,061 | ₩56,502 | +3.51% | 56.2만 |
|---|
| 2025.10.17 | ₩49,622 | ₩54,316 | ₩49,622 | ₩53,659 | +8.14% | 81.2만 |
|---|
| 2025.10.16 | ₩52,573 | ₩54,316 | ₩50,856 | ₩50,856 | -3.27% | 62.3만 |
|---|
| 2025.10.15 | ₩53,149 | ₩54,611 | ₩52,398 | ₩52,895 | -0.48% | 58.8만 |
|---|
| 2025.10.14 | ₩50,561 | ₩53,860 | ₩50,293 | ₩52,787 | +4.40% | 57.7만 |
|---|
| 2025.10.13 | ₩50,963 | ₩52,090 | ₩49,394 | ₩51,996 | +2.03% | 70.7만 |
|---|
| 2025.10.10 | ₩54,651 | ₩55,094 | ₩50,145 | ₩50,266 | -8.02% | 113.3만 |
|---|