시장 데이터를 불러오는 중
전체 종목
ARS 파마슈티컬스 과거 주가
ARS Pharmaceuticals, Inc. - Common Stock · SPRY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARS Pharmaceuticals, Inc. - Common Stock · SPRY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,078 | ₩6,112 | ₩5,635 | ₩5,676 | -6.62% | 125.8만 |
| 2026.10.08 | ₩5,837 | ₩6,219 | ₩5,649 | ₩6,118 | +4.83% | 158.5만 |
| 2026.10.07 | ₩5,689 | ₩5,906 | ₩5,642 | ₩5,850 | +2.83% | 129.8만 |
| 2026.10.06 | ₩5,783 | ₩5,783 | ₩5,474 | ₩5,763 | -0.35% | 121.9만 |
| 2026.10.05 | ₩5,541 | ₩5,897 | ₩5,407 | ₩5,756 | +3.87% | 162.1만 |
| 2026.10.02 | ₩5,582 | ₩5,729 | ₩5,347 | ₩5,461 | -2.16% | 182.9만 |
| 2026.10.01 | ₩5,837 | ₩5,897 | ₩5,515 | ₩5,528 | -5.29% | 197.2만 |
| 2026.09.30 | ₩5,944 | ₩5,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,783 |
| -2.71% |
| 129.7만 |
| 2026.09.29 | ₩5,515 | ₩5,951 | ₩5,380 | ₩5,904 | +7.06% | 127.5만 |
|---|
| 2026.09.28 | ₩5,447 | ₩5,622 | ₩5,367 | ₩5,541 | +1.72% | 95만 |
|---|
| 2026.09.25 | ₩5,608 | ₩5,608 | ₩5,394 | ₩5,474 | -2.39% | 103.5만 |
|---|
| 2026.09.24 | ₩5,649 | ₩5,689 | ₩5,461 | ₩5,568 | -1.43% | 105.3만 |
|---|
| 2026.09.23 | ₩6,024 | ₩6,024 | ₩5,515 | ₩5,608 | -6.90% | 137만 |
|---|
| 2026.09.22 | ₩5,904 | ₩6,132 | ₩5,850 | ₩6,011 | +1.82% | 126.8만 |
|---|
| 2026.09.21 | ₩5,582 | ₩5,884 | ₩5,461 | ₩5,837 | +4.57% | 119.8만 |
|---|
| 2026.09.18 | ₩5,501 | ₩5,635 | ₩5,501 | ₩5,515 | +0.24% | 188.6만 |
|---|
| 2026.09.17 | ₩5,716 | ₩5,769 | ₩5,528 | ₩5,568 | -2.58% | 187.1만 |
|---|
| 2026.09.16 | ₩5,702 | ₩5,857 | ₩5,535 | ₩5,588 | -2.00% | 145.2만 |
|---|
| 2026.09.15 | ₩6,038 | ₩6,038 | ₩5,662 | ₩5,702 | -5.56% | 277.6만 |
|---|
| 2026.09.14 | ₩6,440 | ₩6,575 | ₩5,977 | ₩6,038 | -6.25% | 216.5만 |
|---|
| 2026.09.11 | ₩6,883 | ₩6,964 | ₩6,346 | ₩6,387 | -7.21% | 257.1만 |
|---|
| 2026.09.10 | ₩6,977 | ₩7,004 | ₩6,736 | ₩6,789 | -2.69% | 109.1만 |
|---|
| 2026.09.09 | ₩7,178 | ₩7,219 | ₩6,997 | ₩7,017 | -2.24% | 87.5만 |
|---|
| 2026.09.08 | ₩7,400 | ₩7,427 | ₩7,118 | ₩7,232 | -2.27% | 108.7만 |
|---|
| 2026.09.04 | ₩7,514 | ₩7,648 | ₩7,433 | ₩7,541 | +0.36% | 85만 |
|---|
| 2026.09.03 | ₩7,863 | ₩7,916 | ₩7,520 | ₩7,608 | -3.24% | 108.8만 |
|---|
| 2026.09.02 | ₩7,863 | ₩8,050 | ₩7,708 | ₩7,809 | -0.68% | 119.7만 |
|---|
| 2026.09.01 | ₩8,158 | ₩8,158 | ₩7,702 | ₩7,742 | -5.10% | 135.8만 |
|---|
| 2026.08.31 | ₩7,876 | ₩8,171 | ₩7,534 | ₩8,050 | +2.21% | 198.5만 |
|---|
| 2026.08.28 | ₩8,050 | ₩8,091 | ₩7,856 | ₩7,903 | -1.83% | 119만 |
|---|
| 2026.08.27 | ₩8,091 | ₩8,211 | ₩7,903 | ₩8,091 | 0.00% | 119.1만 |
|---|
| 2026.08.26 | ₩7,648 | ₩8,171 | ₩7,608 | ₩8,091 | +5.79% | 116.2만 |
|---|
| 2026.08.25 | ₩7,245 | ₩7,728 | ₩7,232 | ₩7,675 | +5.93% | 171.6만 |
|---|
| 2026.08.24 | ₩7,245 | ₩7,326 | ₩6,977 | ₩7,178 | -0.93% | 193.6만 |
|---|
| 2026.08.21 | ₩7,406 | ₩7,514 | ₩7,333 | ₩7,386 | -0.27% | 126.8만 |
|---|
| 2026.08.20 | ₩8,453 | ₩8,520 | ₩7,380 | ₩7,386 | -12.62% | 211.4만 |
|---|
| 2026.08.19 | ₩8,614 | ₩8,829 | ₩8,520 | ₩8,560 | -0.62% | 121.2만 |
|---|
| 2026.08.18 | ₩8,211 | ₩8,748 | ₩8,211 | ₩8,453 | +2.94% | 194.5만 |
|---|
| 2026.08.17 | ₩7,541 | ₩8,433 | ₩7,480 | ₩8,372 | +11.03% | 250.5만 |
|---|
| 2026.08.14 | ₩6,843 | ₩7,836 | ₩6,709 | ₩7,581 | +10.78% | 504.6만 |
|---|
| 2026.08.13 | ₩8,158 | ₩8,305 | ₩7,916 | ₩8,185 | +0.33% | 197.9만 |
|---|
| 2026.08.12 | ₩7,997 | ₩8,151 | ₩7,796 | ₩8,118 | +1.51% | 131.4만 |
|---|
| 2026.08.11 | ₩8,024 | ₩8,024 | ₩7,782 | ₩7,983 | -0.50% | 135.2만 |
|---|
| 2026.08.10 | ₩8,131 | ₩8,299 | ₩7,782 | ₩7,930 | -2.48% | 133만 |
|---|
| 2026.08.07 | ₩7,514 | ₩8,265 | ₩7,480 | ₩8,265 | +10.00% | 215.6만 |
|---|
| 2026.08.06 | ₩7,219 | ₩7,514 | ₩7,219 | ₩7,447 | +3.16% | 126.5만 |
|---|
| 2026.08.05 | ₩7,138 | ₩7,326 | ₩7,004 | ₩7,192 | +0.75% | 254.2만 |
|---|
| 2026.08.04 | ₩7,380 | ₩7,380 | ₩7,017 | ₩7,138 | -3.27% | 193.1만 |
|---|
| 2026.08.03 | ₩6,816 | ₩7,359 | ₩6,588 | ₩7,326 | +7.48% | 214.4만 |
|---|
| 2026.07.31 | ₩7,447 | ₩7,520 | ₩6,856 | ₩6,883 | -7.57% | 208.3만 |
|---|
| 2026.07.30 | ₩7,782 | ₩7,853 | ₩7,353 | ₩7,554 | -2.93% | 162.7만 |
|---|
| 2026.07.29 | ₩7,514 | ₩7,849 | ₩7,178 | ₩7,822 | +4.11% | 643.8만 |
|---|
| 2026.07.28 | ₩7,675 | ₩8,064 | ₩7,594 | ₩7,608 | -0.87% | 135.3만 |
|---|
| 2026.07.27 | ₩8,050 | ₩8,131 | ₩7,541 | ₩7,728 | -4.00% | 182만 |
|---|
| 2026.07.24 | ₩8,050 | ₩8,346 | ₩7,728 | ₩7,970 | -1.00% | 348.5만 |
|---|
| 2026.07.23 | ₩8,185 | ₩8,185 | ₩7,735 | ₩8,050 | -1.64% | 266만 |
|---|
| 2026.07.22 | ₩8,587 | ₩8,882 | ₩8,131 | ₩8,131 | -5.31% | 311.7만 |
|---|
| 2026.07.21 | ₩8,587 | ₩8,708 | ₩8,258 | ₩8,533 | -0.62% | 488.1만 |
|---|
| 2026.07.20 | ₩9,392 | ₩9,581 | ₩8,614 | ₩8,641 | -8.00% | 293.3만 |
|---|
| 2026.07.17 | ₩9,728 | ₩9,801 | ₩9,285 | ₩9,392 | -3.45% | 212.8만 |
|---|
| 2026.07.16 | ₩10,023 | ₩10,291 | ₩9,929 | ₩10,009 | -0.13% | 128.8만 |
|---|
| 2026.07.15 | ₩10,184 | ₩10,318 | ₩9,580 | ₩10,130 | -0.53% | 183.8만 |
|---|
| 2026.07.14 | ₩10,385 | ₩10,494 | ₩10,076 | ₩10,211 | -1.68% | 190.8만 |
|---|
| 2026.07.13 | ₩10,533 | ₩10,553 | ₩10,050 | ₩10,385 | -1.40% | 140만 |
|---|
| 2026.07.10 | ₩10,519 | ₩10,828 | ₩10,291 | ₩10,653 | +1.28% | 139.8만 |
|---|
| 2026.07.09 | ₩10,868 | ₩11,083 | ₩10,494 | ₩10,573 | -2.72% | 115.6만 |
|---|
| 2026.07.08 | ₩10,197 | ₩10,922 | ₩10,050 | ₩10,868 | +6.58% | 203.7만 |
|---|
| 2026.07.07 | ₩11,338 | ₩11,445 | ₩10,922 | ₩10,989 | -3.08% | 123.5만 |
|---|
| 2026.07.06 | ₩11,512 | ₩11,626 | ₩10,975 | ₩11,177 | -2.91% | 112.4만 |
|---|
| 2026.07.02 | ₩10,922 | ₩11,552 | ₩10,734 | ₩11,485 | +5.16% | 179.6만 |
|---|
| 2026.07.01 | ₩10,747 | ₩11,022 | ₩10,593 | ₩10,653 | -0.87% | 114.9만 |
|---|
| 2026.06.30 | ₩11,579 | ₩11,593 | ₩10,734 | ₩10,747 | -7.18% | 132.7만 |
|---|
| 2026.06.29 | ₩11,338 | ₩11,546 | ₩10,902 | ₩11,485 | +1.30% | 140.8만 |
|---|
| 2026.06.26 | ₩10,855 | ₩12,035 | ₩10,694 | ₩11,458 | +5.56% | 501.5만 |
|---|
| 2026.06.25 | ₩10,447 | ₩11,002 | ₩10,063 | ₩10,761 | +3.01% | 808.2만 |
|---|
| 2026.06.24 | ₩13,968 | ₩14,585 | ₩13,921 | ₩14,142 | +1.25% | 194.1만 |
|---|
| 2026.06.23 | ₩13,303 | ₩14,021 | ₩13,283 | ₩13,793 | +3.68% | 130.5만 |
|---|
| 2026.06.22 | ₩13,176 | ₩14,303 | ₩13,176 | ₩13,391 | +1.63% | 260.2만 |
|---|
| 2026.06.18 | ₩13,484 | ₩13,753 | ₩12,747 | ₩12,948 | -3.98% | 227.8만 |
|---|
| 2026.06.17 | ₩13,055 | ₩13,625 | ₩13,030 | ₩13,283 | +1.75% | 101.9만 |
|---|
| 2026.06.16 | ₩13,162 | ₩13,297 | ₩12,840 | ₩13,015 | -1.12% | 87.5만 |
|---|
| 2026.06.15 | ₩13,216 | ₩13,357 | ₩12,800 | ₩13,162 | -0.41% | 104.9만 |
|---|
| 2026.06.12 | ₩13,055 | ₩13,645 | ₩12,961 | ₩13,095 | +0.31% | 132.4만 |
|---|
| 2026.06.11 | ₩12,384 | ₩13,095 | ₩12,250 | ₩12,867 | +3.90% | 99만 |
|---|
| 2026.06.10 | ₩12,666 | ₩13,244 | ₩12,143 | ₩12,425 | -1.91% | 148.1만 |
|---|
| 2026.06.09 | ₩12,102 | ₩12,679 | ₩11,901 | ₩12,626 | +4.32% | 87.8만 |
|---|
| 2026.06.08 | ₩11,713 | ₩12,250 | ₩11,485 | ₩12,062 | +2.98% | 191만 |
|---|
| 2026.06.05 | ₩12,076 | ₩12,211 | ₩11,271 | ₩11,485 | -4.89% | 128.9만 |
|---|
| 2026.06.04 | ₩11,955 | ₩12,243 | ₩11,814 | ₩12,170 | +1.80% | 81.8만 |
|---|
| 2026.06.03 | ₩11,874 | ₩12,076 | ₩11,660 | ₩11,740 | -1.13% | 120.9만 |
|---|
| 2026.06.02 | ₩12,492 | ₩12,646 | ₩11,586 | ₩11,941 | -4.40% | 185.3만 |
|---|
| 2026.06.01 | ₩12,183 | ₩12,827 | ₩11,767 | ₩12,653 | +3.85% | 197.3만 |
|---|
| 2026.05.29 | ₩12,612 | ₩13,242 | ₩12,015 | ₩12,170 | -3.51% | 214.9만 |
|---|
| 2026.05.28 | ₩11,955 | ₩12,881 | ₩11,579 | ₩12,612 | +5.50% | 260.7만 |
|---|
| 2026.05.27 | ₩11,029 | ₩11,593 | ₩11,016 | ₩11,405 | +3.41% | 79.4만 |
|---|
| 2026.05.26 | ₩10,600 | ₩11,043 | ₩10,559 | ₩10,962 | +3.42% | 106만 |
|---|
| 2026.05.22 | ₩11,043 | ₩11,123 | ₩10,613 | ₩10,653 | -3.52% | 248.6만 |
|---|
| 2026.05.21 | ₩10,358 | ₩11,217 | ₩10,117 | ₩11,043 | +6.61% | 212.7만 |
|---|
| 2026.05.20 | ₩9,674 | ₩10,506 | ₩9,647 | ₩10,466 | +8.18% | 162.6만 |
|---|
| 2026.05.19 | ₩9,795 | ₩10,164 | ₩9,526 | ₩9,620 | -1.78% | 160.4만 |
|---|
| 2026.05.18 | ₩9,996 | ₩10,050 | ₩9,500 | ₩9,795 | -2.01% | 214.3만 |
|---|
| 2026.05.15 | ₩9,929 | ₩10,479 | ₩9,432 | ₩9,962 | +0.34% | 367.3만 |
|---|
| 2026.05.14 | ₩10,908 | ₩11,304 | ₩10,459 | ₩10,653 | -2.34% | 240.4만 |
|---|
| 2026.05.13 | ₩11,646 | ₩11,780 | ₩10,734 | ₩10,747 | -7.72% | 250.8만 |
|---|
| 2026.05.12 | ₩11,593 | ₩11,754 | ₩11,244 | ₩11,579 | -0.12% | 112.9만 |
|---|
| 2026.05.11 | ₩11,794 | ₩12,156 | ₩11,445 | ₩11,539 | -2.16% | 129.6만 |
|---|
| 2026.05.08 | ₩12,290 | ₩12,357 | ₩11,519 | ₩11,727 | -4.59% | 127.2만 |
|---|
| 2026.05.07 | ₩12,411 | ₩12,545 | ₩11,868 | ₩12,076 | -2.70% | 148만 |
|---|
| 2026.05.06 | ₩12,143 | ₩12,840 | ₩12,143 | ₩12,451 | +2.54% | 317.1만 |
|---|
| 2026.05.05 | ₩11,982 | ₩12,250 | ₩11,868 | ₩12,116 | +1.12% | 152.8만 |
|---|
| 2026.05.04 | ₩11,405 | ₩12,056 | ₩11,358 | ₩11,848 | +3.88% | 197.2만 |
|---|
| 2026.05.01 | ₩11,069 | ₩11,586 | ₩10,895 | ₩11,485 | +3.76% | 149.2만 |
|---|
| 2026.04.30 | ₩10,492 | ₩11,083 | ₩10,352 | ₩11,083 | +5.63% | 135.7만 |
|---|
| 2026.04.29 | ₩10,559 | ₩10,600 | ₩10,264 | ₩10,519 | -0.38% | 107.1만 |
|---|
| 2026.04.28 | ₩10,667 | ₩11,002 | ₩10,479 | ₩10,653 | -0.13% | 137.7만 |
|---|
| 2026.04.27 | ₩11,069 | ₩11,344 | ₩10,647 | ₩10,667 | -3.64% | 201만 |
|---|
| 2026.04.24 | ₩11,069 | ₩11,284 | ₩10,667 | ₩11,123 | +0.48% | 205.9만 |
|---|
| 2026.04.23 | ₩11,204 | ₩11,378 | ₩10,546 | ₩11,136 | -0.60% | 252.1만 |
|---|
| 2026.04.22 | ₩10,721 | ₩11,485 | ₩10,660 | ₩11,271 | +5.13% | 389.2만 |
|---|
| 2026.04.21 | ₩10,975 | ₩11,029 | ₩10,398 | ₩10,519 | -4.16% | 148.2만 |
|---|
| 2026.04.20 | ₩10,801 | ₩11,029 | ₩10,747 | ₩10,975 | +1.61% | 96.5만 |
|---|
| 2026.04.17 | ₩11,204 | ₩11,204 | ₩10,801 | ₩10,975 | -2.04% | 127.6만 |
|---|
| 2026.04.16 | ₩10,868 | ₩11,002 | ₩10,600 | ₩10,975 | +0.99% | 129.3만 |
|---|
| 2026.04.15 | ₩11,056 | ₩11,161 | ₩10,519 | ₩10,761 | -2.67% | 159.4만 |
|---|
| 2026.04.14 | ₩10,747 | ₩11,029 | ₩10,741 | ₩10,922 | +1.62% | 83.6만 |
|---|
| 2026.04.13 | ₩10,734 | ₩11,136 | ₩10,734 | ₩10,734 | 0.00% | 85.4만 |
|---|
| 2026.04.10 | ₩11,177 | ₩11,177 | ₩10,747 | ₩10,801 | -3.36% | 72.2만 |
|---|
| 2026.04.09 | ₩11,230 | ₩11,391 | ₩10,922 | ₩11,096 | -1.19% | 209.5만 |
|---|
| 2026.04.08 | ₩11,365 | ₩11,485 | ₩10,699 | ₩10,989 | -3.31% | 183.1만 |
|---|
| 2026.04.07 | ₩11,136 | ₩11,242 | ₩10,814 | ₩10,935 | -1.81% | 114.6만 |
|---|
| 2026.04.06 | ₩11,083 | ₩11,418 | ₩11,009 | ₩11,257 | +1.57% | 114.2만 |
|---|
| 2026.04.02 | ₩10,613 | ₩11,150 | ₩10,358 | ₩11,136 | +4.93% | 127.7만 |
|---|
| 2026.04.01 | ₩10,841 | ₩11,123 | ₩10,559 | ₩10,882 | +0.37% | 129.6만 |
|---|
| 2026.03.31 | ₩10,774 | ₩11,056 | ₩10,479 | ₩10,774 | 0.00% | 185만 |
|---|
| 2026.03.30 | ₩10,841 | ₩10,855 | ₩10,398 | ₩10,486 | -3.28% | 107.5만 |
|---|
| 2026.03.27 | ₩11,499 | ₩11,593 | ₩10,211 | ₩10,828 | -5.83% | 238.3만 |
|---|
| 2026.03.26 | ₩10,559 | ₩11,680 | ₩10,499 | ₩11,485 | +8.77% | 189.8만 |
|---|
| 2026.03.25 | ₩10,385 | ₩10,969 | ₩10,211 | ₩10,600 | +2.07% | 187만 |
|---|
| 2026.03.24 | ₩10,076 | ₩10,291 | ₩9,661 | ₩10,117 | +0.40% | 249.8만 |
|---|
| 2026.03.23 | ₩11,244 | ₩11,377 | ₩10,191 | ₩10,291 | -8.47% | 176.8만 |
|---|
| 2026.03.20 | ₩11,029 | ₩11,385 | ₩10,855 | ₩10,962 | -0.61% | 331.8만 |
|---|
| 2026.03.19 | ₩10,935 | ₩11,277 | ₩10,734 | ₩11,069 | +1.23% | 88.6만 |
|---|
| 2026.03.18 | ₩11,754 | ₩12,022 | ₩11,136 | ₩11,136 | -5.25% | 146.8만 |
|---|
| 2026.03.17 | ₩11,680 | ₩12,218 | ₩11,539 | ₩11,928 | +2.13% | 173.2만 |
|---|
| 2026.03.16 | ₩11,271 | ₩12,069 | ₩11,244 | ₩11,673 | +3.57% | 139.8만 |
|---|
| 2026.03.13 | ₩11,150 | ₩11,405 | ₩11,043 | ₩11,257 | +0.96% | 104.2만 |
|---|
| 2026.03.12 | ₩11,043 | ₩11,566 | ₩10,935 | ₩11,056 | +0.12% | 221.6만 |
|---|
| 2026.03.11 | ₩11,807 | ₩12,031 | ₩11,150 | ₩11,244 | -4.77% | 167.3만 |
|---|
| 2026.03.10 | ₩12,210 | ₩12,949 | ₩11,854 | ₩11,888 | -2.64% | 127.1만 |
|---|
| 2026.03.09 | ₩12,532 | ₩12,741 | ₩11,499 | ₩12,143 | -3.10% | 170.4만 |
|---|
| 2026.03.06 | ₩11,888 | ₩12,237 | ₩11,673 | ₩12,156 | +2.26% | 152.8만 |
|---|
| 2026.03.05 | ₩12,062 | ₩12,586 | ₩11,982 | ₩12,237 | +1.45% | 133.1만 |
|---|
| 2026.03.04 | ₩12,022 | ₩12,284 | ₩11,854 | ₩12,129 | +0.89% | 80.5만 |
|---|
| 2026.03.03 | ₩11,941 | ₩12,223 | ₩11,740 | ₩11,901 | -0.34% | 104.2만 |
|---|
| 2026.03.02 | ₩11,995 | ₩12,586 | ₩11,943 | ₩12,304 | +2.57% | 79만 |
|---|
| 2026.02.27 | ₩12,237 | ₩12,518 | ₩12,143 | ₩12,451 | +1.75% | 66.1만 |
|---|
| 2026.02.26 | ₩12,384 | ₩12,747 | ₩11,821 | ₩12,532 | +1.19% | 94.2만 |
|---|
| 2026.02.25 | ₩12,425 | ₩12,632 | ₩12,163 | ₩12,398 | -0.22% | 85.1만 |
|---|
| 2026.02.24 | ₩12,317 | ₩12,518 | ₩12,129 | ₩12,264 | -0.44% | 67.8만 |
|---|
| 2026.02.23 | ₩12,062 | ₩12,700 | ₩11,955 | ₩12,357 | +2.45% | 63.9만 |
|---|
| 2026.02.20 | ₩12,559 | ₩12,639 | ₩11,888 | ₩12,076 | -3.85% | 89.3만 |
|---|
| 2026.02.19 | ₩12,438 | ₩12,934 | ₩12,425 | ₩12,666 | +1.83% | 76.2만 |
|---|
| 2026.02.18 | ₩12,545 | ₩12,787 | ₩12,478 | ₩12,679 | +1.07% | 57.3만 |
|---|
| 2026.02.17 | ₩11,619 | ₩12,773 | ₩11,619 | ₩12,586 | +8.31% | 88.6만 |
|---|
| 2026.02.13 | ₩11,955 | ₩12,317 | ₩11,552 | ₩11,874 | -0.67% | 214.3만 |
|---|
| 2026.02.12 | ₩12,747 | ₩12,760 | ₩11,727 | ₩11,821 | -7.26% | 131.5만 |
|---|
| 2026.02.11 | ₩13,283 | ₩13,337 | ₩12,290 | ₩12,747 | -4.04% | 109.3만 |
|---|
| 2026.02.10 | ₩13,162 | ₩13,565 | ₩13,122 | ₩13,310 | +1.12% | 74.3만 |
|---|
| 2026.02.09 | ₩13,404 | ₩13,511 | ₩12,867 | ₩13,136 | -2.00% | 93.4만 |
|---|
| 2026.02.06 | ₩13,243 | ₩13,484 | ₩13,015 | ₩13,458 | +1.62% | 115.1만 |
|---|
| 2026.02.05 | ₩13,578 | ₩13,786 | ₩12,881 | ₩12,975 | -4.45% | 114.2만 |
|---|
| 2026.02.04 | ₩13,807 | ₩13,927 | ₩13,377 | ₩13,605 | -1.46% | 104.1만 |
|---|
| 2026.02.03 | ₩13,793 | ₩14,410 | ₩13,552 | ₩13,619 | -1.26% | 104만 |
|---|
| 2026.02.02 | ₩13,350 | ₩14,008 | ₩12,894 | ₩13,820 | +3.52% | 165.9만 |
|---|
| 2026.01.30 | ₩13,739 | ₩13,780 | ₩13,203 | ₩13,404 | -2.44% | 177만 |
|---|
| 2026.01.29 | ₩13,538 | ₩13,914 | ₩13,216 | ₩13,713 | +1.29% | 243.2만 |
|---|
| 2026.01.28 | ₩14,088 | ₩14,088 | ₩13,417 | ₩13,498 | -4.19% | 136.8만 |
|---|
| 2026.01.27 | ₩14,155 | ₩14,477 | ₩13,726 | ₩14,142 | -0.09% | 79.5만 |
|---|
| 2026.01.26 | ₩13,659 | ₩14,323 | ₩13,431 | ₩14,061 | +2.95% | 122만 |
|---|
| 2026.01.23 | ₩14,088 | ₩14,598 | ₩13,699 | ₩13,699 | -2.76% | 146.8만 |
|---|
| 2026.01.22 | ₩14,035 | ₩14,598 | ₩13,955 | ₩14,182 | +1.05% | 133.1만 |
|---|
| 2026.01.21 | ₩13,753 | ₩14,088 | ₩13,444 | ₩14,008 | +1.85% | 158.4만 |
|---|
| 2026.01.20 | ₩13,874 | ₩14,410 | ₩13,713 | ₩14,021 | +1.06% | 120.5만 |
|---|
| 2026.01.16 | ₩14,960 | ₩14,987 | ₩14,222 | ₩14,263 | -4.66% | 109.6만 |
|---|
| 2026.01.15 | ₩15,698 | ₩15,753 | ₩14,853 | ₩14,880 | -5.21% | 104.6만 |
|---|
| 2026.01.14 | ₩15,148 | ₩16,007 | ₩14,920 | ₩15,819 | +4.43% | 134.8만 |
|---|
| 2026.01.13 | ₩15,269 | ₩15,350 | ₩14,430 | ₩15,175 | -0.62% | 194.5만 |
|---|
| 2026.01.12 | ₩17,510 | ₩17,644 | ₩15,027 | ₩15,269 | -12.80% | 396.4만 |
|---|
| 2026.01.09 | ₩16,537 | ₩17,630 | ₩16,369 | ₩17,523 | +5.96% | 606.7만 |
|---|
| 2026.01.08 | ₩14,759 | ₩14,947 | ₩14,571 | ₩14,692 | -0.45% | 129.2만 |
|---|
| 2026.01.07 | ₩14,960 | ₩15,336 | ₩14,558 | ₩14,893 | -0.45% | 130.2만 |
|---|
| 2026.01.06 | ₩14,960 | ₩15,269 | ₩14,759 | ₩14,960 | 0.00% | 178.1만 |
|---|
| 2026.01.05 | ₩15,417 | ₩15,859 | ₩14,692 | ₩14,719 | -4.53% | 167.3만 |
|---|
| 2026.01.02 | ₩15,631 | ₩15,765 | ₩15,336 | ₩15,417 | -1.37% | 167.7만 |
|---|
| 2025.12.31 | ₩15,645 | ₩16,020 | ₩15,470 | ₩15,631 | -0.09% | 104.4만 |
|---|
| 2025.12.30 | ₩15,698 | ₩16,087 | ₩15,410 | ₩15,618 | -0.51% | 166.9만 |
|---|
| 2025.12.29 | ₩15,296 | ₩15,792 | ₩15,175 | ₩15,725 | +2.81% | 117.8만 |
|---|
| 2025.12.26 | ₩15,296 | ₩15,327 | ₩14,679 | ₩15,269 | -0.18% | 103.2만 |
|---|
| 2025.12.24 | ₩14,880 | ₩15,678 | ₩14,705 | ₩15,403 | +3.52% | 98.5만 |
|---|
| 2025.12.23 | ₩15,135 | ₩15,188 | ₩14,451 | ₩14,799 | -2.22% | 127.4만 |
|---|
| 2025.12.22 | ₩14,088 | ₩15,430 | ₩13,853 | ₩15,242 | +8.19% | 192.9만 |
|---|
| 2025.12.19 | ₩13,203 | ₩14,746 | ₩13,149 | ₩14,075 | +6.61% | 286.7만 |
|---|
| 2025.12.18 | ₩13,726 | ₩13,820 | ₩13,122 | ₩13,176 | -4.01% | 91.6만 |
|---|
| 2025.12.17 | ₩14,357 | ₩14,357 | ₩13,417 | ₩13,511 | -5.89% | 139.2만 |
|---|
| 2025.12.16 | ₩14,035 | ₩14,336 | ₩13,941 | ₩14,303 | +1.91% | 123.9만 |
|---|
| 2025.12.15 | ₩13,726 | ₩14,377 | ₩13,444 | ₩14,209 | +3.52% | 159.8만 |
|---|
| 2025.12.12 | ₩15,135 | ₩15,148 | ₩13,713 | ₩13,739 | -9.22% | 251.6만 |
|---|
| 2025.12.11 | ₩14,035 | ₩15,363 | ₩13,954 | ₩15,054 | +7.27% | 213.4만 |
|---|
| 2025.12.10 | ₩13,364 | ₩14,088 | ₩13,102 | ₩14,008 | +4.82% | 239.4만 |
|---|
| 2025.12.09 | ₩13,350 | ₩13,900 | ₩13,263 | ₩13,323 | -0.20% | 191.1만 |
|---|
| 2025.12.08 | ₩13,149 | ₩13,655 | ₩13,001 | ₩13,417 | +2.04% | 112.9만 |
|---|
| 2025.12.05 | ₩13,364 | ₩13,552 | ₩12,881 | ₩13,323 | -0.30% | 131.6만 |
|---|
| 2025.12.04 | ₩12,747 | ₩13,444 | ₩12,666 | ₩13,377 | +4.95% | 143.2만 |
|---|
| 2025.12.03 | ₩12,237 | ₩13,162 | ₩12,116 | ₩12,814 | +4.71% | 159.4만 |
|---|
| 2025.12.02 | ₩12,572 | ₩12,881 | ₩12,102 | ₩12,129 | -3.52% | 213.4만 |
|---|
| 2025.12.01 | ₩12,612 | ₩12,679 | ₩12,264 | ₩12,612 | 0.00% | 114.7만 |
|---|
| 2025.11.28 | ₩12,867 | ₩13,001 | ₩12,517 | ₩12,800 | -0.52% | 84.9만 |
|---|
| 2025.11.26 | ₩12,612 | ₩13,095 | ₩12,411 | ₩12,840 | +1.81% | 275만 |
|---|
| 2025.11.25 | ₩10,747 | ₩12,512 | ₩10,694 | ₩12,451 | +15.86% | 386.1만 |
|---|
| 2025.11.24 | ₩10,144 | ₩10,855 | ₩10,144 | ₩10,774 | +6.22% | 264.9만 |
|---|
| 2025.11.21 | ₩8,976 | ₩10,331 | ₩8,936 | ₩10,184 | +13.45% | 389.9만 |
|---|
| 2025.11.20 | ₩9,687 | ₩9,925 | ₩9,030 | ₩9,030 | -6.79% | 178.1만 |
|---|
| 2025.11.19 | ₩9,513 | ₩9,929 | ₩9,305 | ₩9,513 | 0.00% | 251.3만 |
|---|
| 2025.11.18 | ₩9,701 | ₩9,875 | ₩9,325 | ₩9,506 | -2.01% | 234.6만 |
|---|
| 2025.11.17 | ₩10,868 | ₩10,949 | ₩9,781 | ₩9,822 | -9.63% | 303.4만 |
|---|
| 2025.11.14 | ₩11,365 | ₩11,626 | ₩10,989 | ₩11,016 | -3.07% | 196.6만 |
|---|
| 2025.11.13 | ₩11,941 | ₩12,398 | ₩11,170 | ₩11,284 | -5.51% | 249.7만 |
|---|
| 2025.11.12 | ₩11,767 | ₩12,170 | ₩11,539 | ₩12,002 | +2.00% | 233.6만 |
|---|
| 2025.11.11 | ₩11,713 | ₩12,411 | ₩11,385 | ₩11,767 | +0.46% | 314.9만 |
|---|
| 2025.11.10 | ₩13,417 | ₩13,829 | ₩11,297 | ₩11,915 | -11.20% | 410.6만 |
|---|
| 2025.11.07 | ₩11,016 | ₩11,874 | ₩10,801 | ₩11,874 | +7.80% | 264.3만 |
|---|
| 2025.11.06 | ₩12,076 | ₩12,076 | ₩10,922 | ₩10,996 | -8.94% | 255.2만 |
|---|
| 2025.11.05 | ₩11,713 | ₩12,344 | ₩11,432 | ₩12,143 | +3.67% | 182.2만 |
|---|
| 2025.11.04 | ₩11,566 | ₩11,780 | ₩11,177 | ₩11,687 | +1.04% | 179.7만 |
|---|
| 2025.11.03 | ₩11,982 | ₩12,082 | ₩11,161 | ₩11,566 | -3.47% | 146.1만 |
|---|
| 2025.10.31 | ₩11,566 | ₩12,049 | ₩11,340 | ₩12,022 | +3.94% | 208만 |
|---|
| 2025.10.30 | ₩11,941 | ₩12,076 | ₩11,526 | ₩11,566 | -3.15% | 145.5만 |
|---|
| 2025.10.29 | ₩12,518 | ₩12,693 | ₩11,941 | ₩12,049 | -3.75% | 151.9만 |
|---|
| 2025.10.28 | ₩12,773 | ₩12,854 | ₩12,498 | ₩12,599 | -1.37% | 89.1만 |
|---|
| 2025.10.27 | ₩12,357 | ₩12,954 | ₩12,277 | ₩12,827 | +3.80% | 169.4만 |
|---|
| 2025.10.24 | ₩12,975 | ₩13,094 | ₩12,183 | ₩12,223 | -5.79% | 192.4만 |
|---|
| 2025.10.23 | ₩13,015 | ₩13,283 | ₩12,854 | ₩12,948 | -0.52% | 95.8만 |
|---|
| 2025.10.22 | ₩13,230 | ₩13,337 | ₩12,928 | ₩13,042 | -1.42% | 117만 |
|---|
| 2025.10.21 | ₩13,484 | ₩13,552 | ₩12,968 | ₩13,283 | -1.49% | 172.7만 |
|---|
| 2025.10.20 | ₩13,619 | ₩13,921 | ₩13,149 | ₩13,431 | -1.38% | 275.8만 |
|---|
| 2025.10.17 | ₩13,431 | ₩13,645 | ₩13,082 | ₩13,484 | +0.40% | 172.4만 |
|---|
| 2025.10.16 | ₩14,759 | ₩14,960 | ₩13,484 | ₩13,565 | -8.09% | 219.1만 |
|---|
| 2025.10.15 | ₩14,504 | ₩14,840 | ₩14,370 | ₩14,719 | +1.48% | 160.5만 |
|---|
| 2025.10.14 | ₩14,598 | ₩15,253 | ₩14,276 | ₩14,303 | -2.02% | 165.6만 |
|---|
| 2025.10.13 | ₩15,027 | ₩15,162 | ₩14,652 | ₩14,665 | -2.41% | 134.1만 |
|---|
| 2025.10.10 | ₩15,698 | ₩15,698 | ₩14,759 | ₩15,188 | -3.25% | 188.1만 |
|---|