시장 데이터를 불러오는 중
전체 종목
헤런 테라퓨틱스 과거 주가
Heron Therapeutics, Inc. - Common Stock · HRTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Heron Therapeutics, Inc. - Common Stock · HRTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩469 | ₩550 | ₩469 | ₩550 | +17.14% | 348.5만 |
| 2026.10.08 | ₩496 | ₩510 | ₩469 | ₩483 | -2.70% | 189.3만 |
| 2026.10.07 | ₩443 | ₩523 | ₩443 | ₩510 | +15.15% | 367.2만 |
| 2026.10.06 | ₩496 | ₩510 | ₩429 | ₩443 | -10.81% | 231.6만 |
| 2026.10.05 | ₩483 | ₩510 | ₩469 | ₩496 | +2.78% | 293.5만 |
| 2026.10.02 | ₩483 | ₩550 | ₩456 | ₩469 | -2.78% | 407.1만 |
| 2026.10.01 | ₩429 | ₩483 | ₩416 | ₩483 | +12.50% | 318.2만 |
| 2026.09.30 | ₩416 | ₩456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩402 |
| ₩416 |
| 0.00% |
| 246.8만 |
| 2026.09.29 | ₩389 | ₩429 | ₩389 | ₩416 | +6.90% | 335.8만 |
|---|
| 2026.09.28 | ₩389 | ₩402 | ₩376 | ₩389 | 0.00% | 112.4만 |
|---|
| 2026.09.25 | ₩389 | ₩402 | ₩376 | ₩389 | 0.00% | 156.9만 |
|---|
| 2026.09.24 | ₩402 | ₩402 | ₩376 | ₩389 | -3.33% | 93만 |
|---|
| 2026.09.23 | ₩402 | ₩402 | ₩376 | ₩389 | -3.33% | 171.9만 |
|---|
| 2026.09.22 | ₩376 | ₩416 | ₩362 | ₩402 | +7.14% | 386.7만 |
|---|
| 2026.09.21 | ₩416 | ₩416 | ₩349 | ₩362 | -12.90% | 858.6만 |
|---|
| 2026.09.18 | ₩429 | ₩429 | ₩416 | ₩416 | -3.12% | 395.3만 |
|---|
| 2026.09.17 | ₩443 | ₩443 | ₩416 | ₩429 | -3.03% | 91.4만 |
|---|
| 2026.09.16 | ₩429 | ₩429 | ₩416 | ₩429 | 0.00% | 110만 |
|---|
| 2026.09.15 | ₩416 | ₩429 | ₩416 | ₩416 | 0.00% | 149.5만 |
|---|
| 2026.09.14 | ₩429 | ₩429 | ₩416 | ₩429 | 0.00% | 117.4만 |
|---|
| 2026.09.11 | ₩443 | ₩443 | ₩416 | ₩429 | -3.03% | 137.2만 |
|---|
| 2026.09.10 | ₩443 | ₩443 | ₩429 | ₩429 | -3.03% | 112.5만 |
|---|
| 2026.09.09 | ₩456 | ₩469 | ₩443 | ₩443 | -2.94% | 178.9만 |
|---|
| 2026.09.08 | ₩469 | ₩483 | ₩443 | ₩469 | 0.00% | 105.6만 |
|---|
| 2026.09.04 | ₩456 | ₩483 | ₩443 | ₩456 | 0.00% | 187.1만 |
|---|
| 2026.09.03 | ₩443 | ₩443 | ₩416 | ₩443 | 0.00% | 131.2만 |
|---|
| 2026.09.02 | ₩416 | ₩443 | ₩416 | ₩416 | 0.00% | 216.7만 |
|---|
| 2026.09.01 | ₩429 | ₩443 | ₩402 | ₩429 | 0.00% | 237.4만 |
|---|
| 2026.08.31 | ₩456 | ₩456 | ₩416 | ₩429 | -5.88% | 213.3만 |
|---|
| 2026.08.28 | ₩443 | ₩456 | ₩429 | ₩443 | 0.00% | 95만 |
|---|
| 2026.08.27 | ₩429 | ₩456 | ₩416 | ₩443 | +3.13% | 187.2만 |
|---|
| 2026.08.26 | ₩429 | ₩443 | ₩402 | ₩416 | -3.12% | 309.6만 |
|---|
| 2026.08.25 | ₩456 | ₩456 | ₩429 | ₩429 | -5.88% | 162.5만 |
|---|
| 2026.08.24 | ₩429 | ₩443 | ₩402 | ₩429 | 0.00% | 229.8만 |
|---|
| 2026.08.21 | ₩416 | ₩443 | ₩416 | ₩429 | +3.23% | 301.4만 |
|---|
| 2026.08.20 | ₩429 | ₩429 | ₩402 | ₩416 | -3.12% | 197.6만 |
|---|
| 2026.08.19 | ₩429 | ₩443 | ₩416 | ₩416 | -3.12% | 313.8만 |
|---|
| 2026.08.18 | ₩416 | ₩429 | ₩402 | ₩402 | -3.23% | 412.3만 |
|---|
| 2026.08.17 | ₩469 | ₩469 | ₩416 | ₩429 | -8.57% | 281.6만 |
|---|
| 2026.08.14 | ₩456 | ₩469 | ₩443 | ₩456 | 0.00% | 176.2만 |
|---|
| 2026.08.13 | ₩456 | ₩483 | ₩429 | ₩443 | -2.94% | 332.1만 |
|---|
| 2026.08.12 | ₩429 | ₩483 | ₩416 | ₩456 | +6.25% | 358.9만 |
|---|
| 2026.08.11 | ₩443 | ₩456 | ₩402 | ₩429 | -3.03% | 977만 |
|---|
| 2026.08.10 | ₩563 | ₩563 | ₩429 | ₩456 | -19.05% | 1167만 |
|---|
| 2026.08.07 | ₩671 | ₩697 | ₩630 | ₩657 | -2.00% | 213.1만 |
|---|
| 2026.08.06 | ₩644 | ₩697 | ₩644 | ₩671 | +4.17% | 171.3만 |
|---|
| 2026.08.05 | ₩684 | ₩684 | ₩657 | ₩671 | -1.96% | 132.1만 |
|---|
| 2026.08.04 | ₩684 | ₩724 | ₩684 | ₩684 | 0.00% | 146.1만 |
|---|
| 2026.08.03 | ₩684 | ₩697 | ₩671 | ₩684 | 0.00% | 150.6만 |
|---|
| 2026.07.31 | ₩671 | ₩697 | ₩644 | ₩671 | 0.00% | 133.9만 |
|---|
| 2026.07.30 | ₩657 | ₩697 | ₩657 | ₩671 | +2.04% | 96.6만 |
|---|
| 2026.07.29 | ₩657 | ₩684 | ₩644 | ₩657 | 0.00% | 150.1만 |
|---|
| 2026.07.28 | ₩617 | ₩671 | ₩604 | ₩657 | +6.52% | 168.3만 |
|---|
| 2026.07.27 | ₩630 | ₩657 | ₩604 | ₩617 | -2.13% | 221.2만 |
|---|
| 2026.07.24 | ₩604 | ₩617 | ₩604 | ₩617 | +2.22% | 115.9만 |
|---|
| 2026.07.23 | ₩617 | ₩644 | ₩604 | ₩617 | 0.00% | 126.5만 |
|---|
| 2026.07.22 | ₩644 | ₩671 | ₩630 | ₩630 | -2.08% | 140.2만 |
|---|
| 2026.07.21 | ₩657 | ₩657 | ₩617 | ₩644 | -2.04% | 154.9만 |
|---|
| 2026.07.20 | ₩630 | ₩657 | ₩630 | ₩644 | +2.13% | 129.1만 |
|---|
| 2026.07.17 | ₩630 | ₩671 | ₩630 | ₩630 | 0.00% | 167.8만 |
|---|
| 2026.07.16 | ₩590 | ₩671 | ₩577 | ₩644 | +9.09% | 554.3만 |
|---|
| 2026.07.15 | ₩577 | ₩604 | ₩550 | ₩590 | +2.33% | 304.6만 |
|---|
| 2026.07.14 | ₩563 | ₩590 | ₩537 | ₩577 | +2.38% | 354.8만 |
|---|
| 2026.07.13 | ₩550 | ₩563 | ₩523 | ₩563 | +2.44% | 618만 |
|---|
| 2026.07.10 | ₩577 | ₩590 | ₩537 | ₩550 | -4.65% | 271.5만 |
|---|
| 2026.07.09 | ₩604 | ₩604 | ₩563 | ₩577 | -4.44% | 156.9만 |
|---|
| 2026.07.08 | ₩577 | ₩604 | ₩563 | ₩604 | +4.65% | 334.7만 |
|---|
| 2026.07.07 | ₩577 | ₩590 | ₩550 | ₩577 | 0.00% | 263.2만 |
|---|
| 2026.07.06 | ₩577 | ₩604 | ₩563 | ₩577 | 0.00% | 263.1만 |
|---|
| 2026.07.02 | ₩590 | ₩604 | ₩563 | ₩590 | 0.00% | 306.5만 |
|---|
| 2026.07.01 | ₩563 | ₩590 | ₩563 | ₩563 | 0.00% | 377.6만 |
|---|
| 2026.06.30 | ₩590 | ₩604 | ₩563 | ₩577 | -2.27% | 318만 |
|---|
| 2026.06.29 | ₩577 | ₩590 | ₩577 | ₩590 | +2.33% | 198.6만 |
|---|
| 2026.06.26 | ₩550 | ₩577 | ₩550 | ₩577 | +4.88% | 642.8만 |
|---|
| 2026.06.25 | ₩590 | ₩604 | ₩550 | ₩550 | -6.82% | 242.4만 |
|---|
| 2026.06.24 | ₩563 | ₩617 | ₩550 | ₩577 | +2.38% | 362.9만 |
|---|
| 2026.06.23 | ₩563 | ₩577 | ₩550 | ₩563 | 0.00% | 289.3만 |
|---|
| 2026.06.22 | ₩563 | ₩604 | ₩550 | ₩577 | +2.38% | 481.4만 |
|---|
| 2026.06.18 | ₩537 | ₩563 | ₩523 | ₩563 | +5.00% | 546.3만 |
|---|
| 2026.06.17 | ₩523 | ₩550 | ₩523 | ₩523 | 0.00% | 337.1만 |
|---|
| 2026.06.16 | ₩550 | ₩563 | ₩510 | ₩510 | -7.32% | 282.4만 |
|---|
| 2026.06.15 | ₩563 | ₩563 | ₩537 | ₩537 | -4.76% | 395.3만 |
|---|
| 2026.06.12 | ₩550 | ₩550 | ₩537 | ₩537 | -2.44% | 455.8만 |
|---|
| 2026.06.11 | ₩537 | ₩563 | ₩523 | ₩550 | +2.50% | 524.3만 |
|---|
| 2026.06.10 | ₩550 | ₩563 | ₩537 | ₩550 | 0.00% | 412.8만 |
|---|
| 2026.06.09 | ₩617 | ₩617 | ₩537 | ₩537 | -13.04% | 438.8만 |
|---|
| 2026.06.08 | ₩604 | ₩630 | ₩590 | ₩604 | 0.00% | 259.6만 |
|---|
| 2026.06.05 | ₩644 | ₩644 | ₩563 | ₩577 | -10.42% | 439.5만 |
|---|
| 2026.06.04 | ₩590 | ₩684 | ₩590 | ₩644 | +9.09% | 500.3만 |
|---|
| 2026.06.03 | ₩644 | ₩697 | ₩577 | ₩604 | -6.25% | 1082.6만 |
|---|
| 2026.06.02 | ₩912 | ₩925 | ₩604 | ₩604 | -33.82% | 2201.9만 |
|---|
| 2026.06.01 | ₩1,180 | ₩1,180 | ₩1,100 | ₩1,113 | -5.68% | 263.9만 |
|---|
| 2026.05.29 | ₩1,167 | ₩1,194 | ₩1,140 | ₩1,167 | 0.00% | 182.9만 |
|---|
| 2026.05.28 | ₩1,207 | ₩1,207 | ₩1,154 | ₩1,194 | -1.11% | 170.4만 |
|---|
| 2026.05.27 | ₩1,180 | ₩1,247 | ₩1,180 | ₩1,221 | +3.41% | 164.6만 |
|---|
| 2026.05.26 | ₩1,154 | ₩1,194 | ₩1,127 | ₩1,180 | +2.33% | 160.6만 |
|---|
| 2026.05.22 | ₩1,180 | ₩1,207 | ₩1,140 | ₩1,154 | -2.27% | 104.6만 |
|---|
| 2026.05.21 | ₩1,127 | ₩1,180 | ₩1,127 | ₩1,167 | +3.57% | 187.2만 |
|---|
| 2026.05.20 | ₩1,154 | ₩1,154 | ₩1,113 | ₩1,140 | -1.16% | 212만 |
|---|
| 2026.05.19 | ₩1,154 | ₩1,194 | ₩1,127 | ₩1,140 | -1.16% | 202.3만 |
|---|
| 2026.05.18 | ₩1,140 | ₩1,180 | ₩1,127 | ₩1,154 | +1.18% | 161.6만 |
|---|
| 2026.05.15 | ₩1,247 | ₩1,247 | ₩1,140 | ₩1,140 | -8.60% | 198.8만 |
|---|
| 2026.05.14 | ₩1,221 | ₩1,261 | ₩1,221 | ₩1,221 | 0.00% | 181만 |
|---|
| 2026.05.13 | ₩1,288 | ₩1,314 | ₩1,221 | ₩1,221 | -5.21% | 242.6만 |
|---|
| 2026.05.12 | ₩1,288 | ₩1,341 | ₩1,247 | ₩1,288 | 0.00% | 236.5만 |
|---|
| 2026.05.11 | ₩1,462 | ₩1,462 | ₩1,207 | ₩1,288 | -11.93% | 853.3만 |
|---|
| 2026.05.08 | ₩1,677 | ₩1,677 | ₩1,623 | ₩1,623 | -3.20% | 179.5만 |
|---|
| 2026.05.07 | ₩1,744 | ₩1,744 | ₩1,636 | ₩1,663 | -4.62% | 134.5만 |
|---|
| 2026.05.06 | ₩1,663 | ₩1,797 | ₩1,623 | ₩1,757 | +5.65% | 461.8만 |
|---|
| 2026.05.05 | ₩1,650 | ₩1,663 | ₩1,596 | ₩1,650 | 0.00% | 174.1만 |
|---|
| 2026.05.04 | ₩1,730 | ₩1,744 | ₩1,610 | ₩1,636 | -5.43% | 211.9만 |
|---|
| 2026.05.01 | ₩1,636 | ₩1,744 | ₩1,596 | ₩1,703 | +4.10% | 270.6만 |
|---|
| 2026.04.30 | ₩1,610 | ₩1,623 | ₩1,556 | ₩1,610 | 0.00% | 106.1만 |
|---|
| 2026.04.29 | ₩1,636 | ₩1,636 | ₩1,556 | ₩1,596 | -2.46% | 132.2만 |
|---|
| 2026.04.28 | ₩1,610 | ₩1,677 | ₩1,596 | ₩1,623 | +0.83% | 201만 |
|---|
| 2026.04.27 | ₩1,610 | ₩1,717 | ₩1,583 | ₩1,596 | -0.83% | 397.4만 |
|---|
| 2026.04.24 | ₩1,341 | ₩1,636 | ₩1,301 | ₩1,596 | +19.00% | 608.1만 |
|---|
| 2026.04.23 | ₩1,355 | ₩1,355 | ₩1,301 | ₩1,341 | -0.99% | 197.3만 |
|---|
| 2026.04.22 | ₩1,395 | ₩1,422 | ₩1,368 | ₩1,368 | -1.92% | 138.5만 |
|---|
| 2026.04.21 | ₩1,408 | ₩1,475 | ₩1,355 | ₩1,368 | -2.86% | 240.6만 |
|---|
| 2026.04.20 | ₩1,368 | ₩1,422 | ₩1,328 | ₩1,408 | +2.94% | 135.6만 |
|---|
| 2026.04.17 | ₩1,288 | ₩1,382 | ₩1,274 | ₩1,341 | +4.17% | 263.1만 |
|---|
| 2026.04.16 | ₩1,288 | ₩1,288 | ₩1,247 | ₩1,261 | -2.08% | 135.8만 |
|---|
| 2026.04.15 | ₩1,274 | ₩1,301 | ₩1,261 | ₩1,288 | +1.05% | 166.1만 |
|---|
| 2026.04.14 | ₩1,221 | ₩1,314 | ₩1,221 | ₩1,261 | +3.30% | 270.6만 |
|---|
| 2026.04.13 | ₩1,140 | ₩1,221 | ₩1,100 | ₩1,221 | +7.06% | 159.8만 |
|---|
| 2026.04.10 | ₩1,113 | ₩1,167 | ₩1,113 | ₩1,140 | +2.41% | 204.4만 |
|---|
| 2026.04.09 | ₩1,113 | ₩1,113 | ₩1,073 | ₩1,100 | -1.20% | 161.8만 |
|---|
| 2026.04.08 | ₩1,127 | ₩1,140 | ₩1,086 | ₩1,113 | -1.19% | 123.4만 |
|---|
| 2026.04.07 | ₩1,086 | ₩1,086 | ₩1,019 | ₩1,060 | -2.47% | 122.9만 |
|---|
| 2026.04.06 | ₩1,073 | ₩1,154 | ₩1,073 | ₩1,086 | +1.25% | 142.5만 |
|---|
| 2026.04.02 | ₩1,060 | ₩1,086 | ₩1,033 | ₩1,073 | +1.27% | 91.4만 |
|---|
| 2026.04.01 | ₩1,100 | ₩1,100 | ₩1,046 | ₩1,073 | -2.44% | 111.4만 |
|---|
| 2026.03.31 | ₩993 | ₩1,086 | ₩993 | ₩1,073 | +8.11% | 123.8만 |
|---|
| 2026.03.30 | ₩1,073 | ₩1,073 | ₩993 | ₩1,006 | -6.25% | 153.4만 |
|---|
| 2026.03.27 | ₩1,100 | ₩1,100 | ₩1,019 | ₩1,046 | -4.88% | 190.1만 |
|---|
| 2026.03.26 | ₩1,073 | ₩1,167 | ₩1,046 | ₩1,113 | +3.75% | 732.9만 |
|---|
| 2026.03.25 | ₩1,033 | ₩1,086 | ₩1,019 | ₩1,073 | +3.90% | 182.6만 |
|---|
| 2026.03.24 | ₩1,073 | ₩1,100 | ₩1,006 | ₩1,019 | -5.00% | 150.6만 |
|---|
| 2026.03.23 | ₩1,073 | ₩1,154 | ₩1,046 | ₩1,073 | 0.00% | 108.5만 |
|---|
| 2026.03.20 | ₩1,100 | ₩1,100 | ₩1,033 | ₩1,046 | -4.88% | 204만 |
|---|
| 2026.03.19 | ₩1,100 | ₩1,167 | ₩1,073 | ₩1,100 | 0.00% | 152.7만 |
|---|
| 2026.03.18 | ₩1,140 | ₩1,154 | ₩1,100 | ₩1,127 | -1.18% | 216.9만 |
|---|
| 2026.03.17 | ₩1,207 | ₩1,247 | ₩1,127 | ₩1,167 | -3.33% | 220.7만 |
|---|
| 2026.03.16 | ₩1,207 | ₩1,234 | ₩1,180 | ₩1,207 | 0.00% | 166.9만 |
|---|
| 2026.03.13 | ₩1,288 | ₩1,288 | ₩1,180 | ₩1,180 | -8.33% | 211.5만 |
|---|
| 2026.03.12 | ₩1,301 | ₩1,301 | ₩1,234 | ₩1,247 | -4.12% | 111.2만 |
|---|
| 2026.03.11 | ₩1,328 | ₩1,341 | ₩1,288 | ₩1,301 | -2.02% | 105.6만 |
|---|
| 2026.03.10 | ₩1,341 | ₩1,408 | ₩1,301 | ₩1,328 | -1.00% | 148.6만 |
|---|
| 2026.03.09 | ₩1,234 | ₩1,355 | ₩1,221 | ₩1,341 | +8.70% | 165.1만 |
|---|
| 2026.03.06 | ₩1,382 | ₩1,422 | ₩1,274 | ₩1,301 | -5.83% | 365.1만 |
|---|
| 2026.03.05 | ₩1,502 | ₩1,529 | ₩1,355 | ₩1,368 | -8.93% | 310.1만 |
|---|
| 2026.03.04 | ₩1,569 | ₩1,596 | ₩1,516 | ₩1,516 | -3.42% | 107.5만 |
|---|
| 2026.03.03 | ₩1,569 | ₩1,650 | ₩1,542 | ₩1,542 | -1.71% | 212.1만 |
|---|
| 2026.03.02 | ₩1,569 | ₩1,677 | ₩1,529 | ₩1,610 | +2.56% | 189.3만 |
|---|
| 2026.02.27 | ₩1,596 | ₩1,623 | ₩1,529 | ₩1,596 | 0.00% | 215.6만 |
|---|
| 2026.02.26 | ₩1,663 | ₩1,784 | ₩1,516 | ₩1,610 | -3.23% | 834.3만 |
|---|
| 2026.02.25 | ₩1,529 | ₩1,569 | ₩1,408 | ₩1,449 | -5.26% | 514.8만 |
|---|
| 2026.02.24 | ₩1,623 | ₩1,636 | ₩1,435 | ₩1,462 | -9.92% | 268.8만 |
|---|
| 2026.02.23 | ₩1,583 | ₩1,636 | ₩1,569 | ₩1,596 | +0.85% | 130.2만 |
|---|
| 2026.02.20 | ₩1,610 | ₩1,623 | ₩1,556 | ₩1,583 | -1.67% | 83.9만 |
|---|
| 2026.02.19 | ₩1,610 | ₩1,636 | ₩1,583 | ₩1,596 | -0.83% | 32.5만 |
|---|
| 2026.02.18 | ₩1,610 | ₩1,663 | ₩1,569 | ₩1,623 | +0.83% | 69.8만 |
|---|
| 2026.02.17 | ₩1,556 | ₩1,650 | ₩1,542 | ₩1,596 | +2.59% | 144.9만 |
|---|
| 2026.02.13 | ₩1,569 | ₩1,623 | ₩1,529 | ₩1,542 | -1.71% | 63.4만 |
|---|
| 2026.02.12 | ₩1,623 | ₩1,636 | ₩1,489 | ₩1,542 | -4.96% | 109.3만 |
|---|
| 2026.02.11 | ₩1,677 | ₩1,690 | ₩1,569 | ₩1,569 | -6.40% | 189.4만 |
|---|
| 2026.02.10 | ₩1,717 | ₩1,744 | ₩1,703 | ₩1,703 | -0.78% | 59.5만 |
|---|
| 2026.02.09 | ₩1,663 | ₩1,717 | ₩1,636 | ₩1,717 | +3.23% | 63.2만 |
|---|
| 2026.02.06 | ₩1,636 | ₩1,717 | ₩1,596 | ₩1,690 | +3.28% | 113.9만 |
|---|
| 2026.02.05 | ₩1,771 | ₩1,771 | ₩1,596 | ₩1,623 | -8.33% | 99.1만 |
|---|
| 2026.02.04 | ₩1,838 | ₩1,851 | ₩1,744 | ₩1,771 | -3.65% | 142.8만 |
|---|
| 2026.02.03 | ₩1,851 | ₩1,864 | ₩1,797 | ₩1,838 | -0.72% | 99.4만 |
|---|
| 2026.02.02 | ₩1,771 | ₩1,905 | ₩1,771 | ₩1,851 | +4.55% | 93.3만 |
|---|
| 2026.01.30 | ₩1,784 | ₩1,797 | ₩1,757 | ₩1,771 | -0.75% | 69.1만 |
|---|
| 2026.01.29 | ₩1,784 | ₩1,811 | ₩1,757 | ₩1,797 | +0.75% | 92.6만 |
|---|
| 2026.01.28 | ₩1,864 | ₩1,864 | ₩1,757 | ₩1,784 | -4.32% | 119만 |
|---|
| 2026.01.27 | ₩1,931 | ₩1,931 | ₩1,851 | ₩1,878 | -2.78% | 83.4만 |
|---|
| 2026.01.26 | ₩1,905 | ₩1,945 | ₩1,891 | ₩1,931 | +1.41% | 71만 |
|---|
| 2026.01.23 | ₩1,931 | ₩1,958 | ₩1,891 | ₩1,905 | -1.39% | 108.6만 |
|---|
| 2026.01.22 | ₩1,958 | ₩1,999 | ₩1,931 | ₩1,945 | -0.68% | 94.2만 |
|---|
| 2026.01.21 | ₩1,905 | ₩2,012 | ₩1,905 | ₩1,958 | +2.82% | 143.2만 |
|---|
| 2026.01.20 | ₩1,958 | ₩1,985 | ₩1,905 | ₩1,905 | -2.74% | 116.8만 |
|---|
| 2026.01.16 | ₩1,999 | ₩2,039 | ₩1,958 | ₩1,999 | 0.00% | 80.9만 |
|---|
| 2026.01.15 | ₩1,999 | ₩2,025 | ₩1,945 | ₩1,999 | 0.00% | 93.6만 |
|---|
| 2026.01.14 | ₩1,985 | ₩2,025 | ₩1,958 | ₩1,999 | +0.68% | 66.6만 |
|---|
| 2026.01.13 | ₩2,012 | ₩2,012 | ₩1,918 | ₩1,985 | -1.33% | 178.5만 |
|---|
| 2026.01.12 | ₩1,878 | ₩2,106 | ₩1,878 | ₩1,999 | +6.43% | 392.1만 |
|---|
| 2026.01.09 | ₩1,717 | ₩2,119 | ₩1,717 | ₩1,864 | +8.59% | 760.2만 |
|---|
| 2026.01.08 | ₩1,690 | ₩1,744 | ₩1,677 | ₩1,703 | +0.79% | 116.9만 |
|---|
| 2026.01.07 | ₩1,636 | ₩1,730 | ₩1,636 | ₩1,690 | +3.28% | 127.8만 |
|---|
| 2026.01.06 | ₩1,663 | ₩1,703 | ₩1,610 | ₩1,636 | -1.61% | 128.6만 |
|---|
| 2026.01.05 | ₩1,703 | ₩1,717 | ₩1,583 | ₩1,663 | -2.36% | 184.5만 |
|---|
| 2026.01.02 | ₩1,744 | ₩1,784 | ₩1,636 | ₩1,690 | -3.08% | 230.8만 |
|---|
| 2025.12.31 | ₩1,744 | ₩1,811 | ₩1,730 | ₩1,744 | 0.00% | 117.4만 |
|---|
| 2025.12.30 | ₩1,730 | ₩1,864 | ₩1,730 | ₩1,811 | +4.65% | 191.3만 |
|---|
| 2025.12.29 | ₩1,703 | ₩1,784 | ₩1,677 | ₩1,757 | +3.15% | 196만 |
|---|
| 2025.12.26 | ₩1,717 | ₩1,757 | ₩1,703 | ₩1,717 | 0.00% | 89.9만 |
|---|
| 2025.12.24 | ₩1,703 | ₩1,744 | ₩1,703 | ₩1,717 | +0.79% | 58.6만 |
|---|
| 2025.12.23 | ₩1,797 | ₩1,797 | ₩1,703 | ₩1,717 | -4.48% | 123.5만 |
|---|
| 2025.12.22 | ₩1,730 | ₩1,878 | ₩1,717 | ₩1,797 | +3.88% | 175.6만 |
|---|
| 2025.12.19 | ₩1,730 | ₩1,771 | ₩1,690 | ₩1,744 | +0.78% | 317.3만 |
|---|
| 2025.12.18 | ₩1,717 | ₩1,771 | ₩1,690 | ₩1,730 | +0.78% | 160.3만 |
|---|
| 2025.12.17 | ₩1,891 | ₩1,891 | ₩1,516 | ₩1,703 | -9.93% | 288.5만 |
|---|
| 2025.12.16 | ₩1,878 | ₩1,905 | ₩1,824 | ₩1,851 | -1.43% | 170.5만 |
|---|
| 2025.12.15 | ₩1,824 | ₩1,931 | ₩1,771 | ₩1,878 | +2.94% | 252.8만 |
|---|
| 2025.12.12 | ₩1,824 | ₩1,878 | ₩1,797 | ₩1,838 | +0.74% | 190.4만 |
|---|
| 2025.12.11 | ₩1,824 | ₩1,864 | ₩1,811 | ₩1,838 | +0.74% | 166.6만 |
|---|
| 2025.12.10 | ₩1,784 | ₩1,851 | ₩1,771 | ₩1,838 | +3.01% | 246.1만 |
|---|
| 2025.12.09 | ₩1,811 | ₩1,824 | ₩1,744 | ₩1,784 | -1.48% | 162.3만 |
|---|
| 2025.12.08 | ₩1,771 | ₩1,838 | ₩1,703 | ₩1,811 | +2.27% | 243.7만 |
|---|
| 2025.12.05 | ₩1,730 | ₩1,797 | ₩1,690 | ₩1,757 | +1.55% | 170.9만 |
|---|
| 2025.12.04 | ₩1,703 | ₩1,771 | ₩1,610 | ₩1,757 | +3.15% | 274.4만 |
|---|
| 2025.12.03 | ₩1,569 | ₩1,717 | ₩1,542 | ₩1,703 | +8.55% | 259.6만 |
|---|
| 2025.12.02 | ₩1,556 | ₩1,583 | ₩1,502 | ₩1,569 | +0.86% | 170만 |
|---|
| 2025.12.01 | ₩1,542 | ₩1,569 | ₩1,475 | ₩1,542 | 0.00% | 256.7만 |
|---|
| 2025.11.28 | ₩1,502 | ₩1,569 | ₩1,489 | ₩1,556 | +3.57% | 77.1만 |
|---|
| 2025.11.26 | ₩1,449 | ₩1,516 | ₩1,435 | ₩1,502 | +3.70% | 190만 |
|---|
| 2025.11.25 | ₩1,516 | ₩1,529 | ₩1,435 | ₩1,462 | -3.54% | 202.3만 |
|---|
| 2025.11.24 | ₩1,435 | ₩1,516 | ₩1,408 | ₩1,516 | +5.61% | 193.4만 |
|---|
| 2025.11.21 | ₩1,382 | ₩1,435 | ₩1,355 | ₩1,422 | +2.91% | 211.1만 |
|---|
| 2025.11.20 | ₩1,475 | ₩1,529 | ₩1,408 | ₩1,422 | -3.64% | 277만 |
|---|
| 2025.11.19 | ₩1,502 | ₩1,502 | ₩1,341 | ₩1,462 | -2.68% | 410.5만 |
|---|
| 2025.11.18 | ₩1,462 | ₩1,502 | ₩1,395 | ₩1,502 | +2.75% | 208만 |
|---|
| 2025.11.17 | ₩1,502 | ₩1,529 | ₩1,435 | ₩1,462 | -2.68% | 134.6만 |
|---|
| 2025.11.14 | ₩1,489 | ₩1,502 | ₩1,475 | ₩1,475 | -0.90% | 110만 |
|---|
| 2025.11.13 | ₩1,475 | ₩1,502 | ₩1,462 | ₩1,489 | +0.91% | 163.7만 |
|---|
| 2025.11.12 | ₩1,556 | ₩1,556 | ₩1,475 | ₩1,489 | -4.31% | 107.6만 |
|---|
| 2025.11.11 | ₩1,489 | ₩1,556 | ₩1,449 | ₩1,556 | +4.50% | 134.5만 |
|---|
| 2025.11.10 | ₩1,475 | ₩1,502 | ₩1,449 | ₩1,489 | +0.91% | 174.4만 |
|---|
| 2025.11.07 | ₩1,489 | ₩1,502 | ₩1,408 | ₩1,475 | -0.90% | 231.6만 |
|---|
| 2025.11.06 | ₩1,475 | ₩1,516 | ₩1,435 | ₩1,475 | 0.00% | 134.6만 |
|---|
| 2025.11.05 | ₩1,502 | ₩1,529 | ₩1,422 | ₩1,489 | -0.89% | 154.4만 |
|---|
| 2025.11.04 | ₩1,569 | ₩1,596 | ₩1,435 | ₩1,529 | -2.56% | 568만 |
|---|
| 2025.11.03 | ₩1,583 | ₩1,717 | ₩1,462 | ₩1,583 | 0.00% | 492.4만 |
|---|
| 2025.10.31 | ₩1,542 | ₩1,610 | ₩1,529 | ₩1,556 | +0.87% | 173.3만 |
|---|
| 2025.10.30 | ₩1,542 | ₩1,623 | ₩1,529 | ₩1,529 | -0.87% | 174.5만 |
|---|
| 2025.10.29 | ₩1,583 | ₩1,610 | ₩1,556 | ₩1,569 | -0.85% | 178만 |
|---|
| 2025.10.28 | ₩1,569 | ₩1,636 | ₩1,569 | ₩1,596 | +1.71% | 162.8만 |
|---|
| 2025.10.27 | ₩1,623 | ₩1,677 | ₩1,569 | ₩1,583 | -2.48% | 178.9만 |
|---|
| 2025.10.24 | ₩1,610 | ₩1,663 | ₩1,556 | ₩1,610 | 0.00% | 278.9만 |
|---|
| 2025.10.23 | ₩1,610 | ₩1,636 | ₩1,569 | ₩1,596 | -0.83% | 195.4만 |
|---|
| 2025.10.22 | ₩1,744 | ₩1,757 | ₩1,569 | ₩1,596 | -8.46% | 258.6만 |
|---|
| 2025.10.21 | ₩1,811 | ₩1,824 | ₩1,730 | ₩1,744 | -3.70% | 195.7만 |
|---|
| 2025.10.20 | ₩1,744 | ₩1,824 | ₩1,744 | ₩1,811 | +3.85% | 73만 |
|---|
| 2025.10.17 | ₩1,744 | ₩1,771 | ₩1,717 | ₩1,730 | -0.77% | 64.1만 |
|---|
| 2025.10.16 | ₩1,797 | ₩1,851 | ₩1,744 | ₩1,744 | -2.99% | 97.8만 |
|---|
| 2025.10.15 | ₩1,771 | ₩1,838 | ₩1,757 | ₩1,811 | +2.27% | 101.8만 |
|---|
| 2025.10.14 | ₩1,717 | ₩1,784 | ₩1,703 | ₩1,771 | +3.13% | 84.9만 |
|---|
| 2025.10.13 | ₩1,730 | ₩1,784 | ₩1,730 | ₩1,744 | +0.78% | 76.6만 |
|---|
| 2025.10.10 | ₩1,757 | ₩1,797 | ₩1,703 | ₩1,717 | -2.29% | 161.5만 |
|---|