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 | ₩6,075 | ₩6,109 | ₩5,632 | ₩5,673 | -6.62% | 125.8만 |
| 2026.10.08 | ₩5,834 | ₩6,216 | ₩5,646 | ₩6,115 | +4.83% | 158.5만 |
| 2026.10.07 | ₩5,686 | ₩5,903 | ₩5,639 | ₩5,847 | +2.83% | 129.8만 |
| 2026.10.06 | ₩5,780 | ₩5,780 | ₩5,472 | ₩5,760 | -0.35% | 121.9만 |
| 2026.10.05 | ₩5,539 | ₩5,894 | ₩5,405 | ₩5,753 | +3.87% | 162.1만 |
| 2026.10.02 | ₩5,579 | ₩5,726 | ₩5,344 | ₩5,458 | -2.16% | 182.9만 |
| 2026.10.01 | ₩5,834 | ₩5,894 | ₩5,512 | ₩5,525 | -5.29% | 197.2만 |
| 2026.09.30 | ₩5,941 | ₩5,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,780 |
| -2.71% |
| 129.7만 |
| 2026.09.29 | ₩5,512 | ₩5,948 | ₩5,378 | ₩5,901 | +7.06% | 127.5만 |
|---|
| 2026.09.28 | ₩5,445 | ₩5,619 | ₩5,364 | ₩5,539 | +1.72% | 95만 |
|---|
| 2026.09.25 | ₩5,606 | ₩5,606 | ₩5,391 | ₩5,472 | -2.39% | 103.5만 |
|---|
| 2026.09.24 | ₩5,646 | ₩5,686 | ₩5,458 | ₩5,565 | -1.43% | 105.3만 |
|---|
| 2026.09.23 | ₩6,021 | ₩6,021 | ₩5,512 | ₩5,606 | -6.90% | 137만 |
|---|
| 2026.09.22 | ₩5,901 | ₩6,129 | ₩5,847 | ₩6,008 | +1.82% | 126.8만 |
|---|
| 2026.09.21 | ₩5,579 | ₩5,881 | ₩5,458 | ₩5,834 | +4.57% | 119.8만 |
|---|
| 2026.09.18 | ₩5,498 | ₩5,632 | ₩5,498 | ₩5,512 | +0.24% | 188.6만 |
|---|
| 2026.09.17 | ₩5,713 | ₩5,767 | ₩5,525 | ₩5,565 | -2.58% | 187.1만 |
|---|
| 2026.09.16 | ₩5,700 | ₩5,854 | ₩5,532 | ₩5,586 | -2.00% | 145.2만 |
|---|
| 2026.09.15 | ₩6,035 | ₩6,035 | ₩5,659 | ₩5,700 | -5.56% | 277.6만 |
|---|
| 2026.09.14 | ₩6,437 | ₩6,571 | ₩5,974 | ₩6,035 | -6.25% | 216.5만 |
|---|
| 2026.09.11 | ₩6,880 | ₩6,960 | ₩6,343 | ₩6,383 | -7.21% | 257.1만 |
|---|
| 2026.09.10 | ₩6,974 | ₩7,000 | ₩6,732 | ₩6,786 | -2.69% | 109.1만 |
|---|
| 2026.09.09 | ₩7,175 | ₩7,215 | ₩6,994 | ₩7,014 | -2.24% | 87.5만 |
|---|
| 2026.09.08 | ₩7,396 | ₩7,423 | ₩7,114 | ₩7,228 | -2.27% | 108.7만 |
|---|
| 2026.09.04 | ₩7,510 | ₩7,644 | ₩7,430 | ₩7,537 | +0.36% | 85만 |
|---|
| 2026.09.03 | ₩7,859 | ₩7,912 | ₩7,517 | ₩7,604 | -3.24% | 108.8만 |
|---|
| 2026.09.02 | ₩7,859 | ₩8,046 | ₩7,704 | ₩7,805 | -0.68% | 119.7만 |
|---|
| 2026.09.01 | ₩8,154 | ₩8,154 | ₩7,698 | ₩7,738 | -5.10% | 135.8만 |
|---|
| 2026.08.31 | ₩7,872 | ₩8,167 | ₩7,530 | ₩8,046 | +2.21% | 198.5만 |
|---|
| 2026.08.28 | ₩8,046 | ₩8,087 | ₩7,852 | ₩7,899 | -1.83% | 119만 |
|---|
| 2026.08.27 | ₩8,087 | ₩8,207 | ₩7,899 | ₩8,087 | 0.00% | 119.1만 |
|---|
| 2026.08.26 | ₩7,644 | ₩8,167 | ₩7,604 | ₩8,087 | +5.79% | 116.2만 |
|---|
| 2026.08.25 | ₩7,242 | ₩7,725 | ₩7,228 | ₩7,671 | +5.93% | 171.6만 |
|---|
| 2026.08.24 | ₩7,242 | ₩7,322 | ₩6,974 | ₩7,175 | -0.93% | 193.6만 |
|---|
| 2026.08.21 | ₩7,403 | ₩7,510 | ₩7,329 | ₩7,383 | -0.27% | 126.8만 |
|---|
| 2026.08.20 | ₩8,449 | ₩8,516 | ₩7,376 | ₩7,383 | -12.62% | 211.4만 |
|---|
| 2026.08.19 | ₩8,610 | ₩8,824 | ₩8,516 | ₩8,556 | -0.62% | 121.2만 |
|---|
| 2026.08.18 | ₩8,207 | ₩8,744 | ₩8,207 | ₩8,449 | +2.94% | 194.5만 |
|---|
| 2026.08.17 | ₩7,537 | ₩8,429 | ₩7,476 | ₩8,368 | +11.03% | 250.5만 |
|---|
| 2026.08.14 | ₩6,839 | ₩7,832 | ₩6,705 | ₩7,577 | +10.78% | 504.6만 |
|---|
| 2026.08.13 | ₩8,154 | ₩8,301 | ₩7,912 | ₩8,181 | +0.33% | 197.9만 |
|---|
| 2026.08.12 | ₩7,993 | ₩8,147 | ₩7,792 | ₩8,113 | +1.51% | 131.4만 |
|---|
| 2026.08.11 | ₩8,020 | ₩8,020 | ₩7,778 | ₩7,979 | -0.50% | 135.2만 |
|---|
| 2026.08.10 | ₩8,127 | ₩8,295 | ₩7,778 | ₩7,926 | -2.48% | 133만 |
|---|
| 2026.08.07 | ₩7,510 | ₩8,261 | ₩7,476 | ₩8,261 | +10.00% | 215.6만 |
|---|
| 2026.08.06 | ₩7,215 | ₩7,510 | ₩7,215 | ₩7,443 | +3.16% | 126.5만 |
|---|
| 2026.08.05 | ₩7,134 | ₩7,322 | ₩7,000 | ₩7,188 | +0.75% | 254.2만 |
|---|
| 2026.08.04 | ₩7,376 | ₩7,376 | ₩7,014 | ₩7,134 | -3.27% | 193.1만 |
|---|
| 2026.08.03 | ₩6,813 | ₩7,356 | ₩6,585 | ₩7,322 | +7.48% | 214.4만 |
|---|
| 2026.07.31 | ₩7,443 | ₩7,517 | ₩6,853 | ₩6,880 | -7.57% | 208.3만 |
|---|
| 2026.07.30 | ₩7,778 | ₩7,849 | ₩7,349 | ₩7,550 | -2.93% | 162.7만 |
|---|
| 2026.07.29 | ₩7,510 | ₩7,845 | ₩7,175 | ₩7,818 | +4.11% | 643.8만 |
|---|
| 2026.07.28 | ₩7,671 | ₩8,060 | ₩7,590 | ₩7,604 | -0.87% | 135.3만 |
|---|
| 2026.07.27 | ₩8,046 | ₩8,127 | ₩7,537 | ₩7,725 | -4.00% | 182만 |
|---|
| 2026.07.24 | ₩8,046 | ₩8,341 | ₩7,725 | ₩7,966 | -1.00% | 348.5만 |
|---|
| 2026.07.23 | ₩8,181 | ₩8,181 | ₩7,731 | ₩8,046 | -1.64% | 266만 |
|---|
| 2026.07.22 | ₩8,583 | ₩8,878 | ₩8,127 | ₩8,127 | -5.31% | 311.7만 |
|---|
| 2026.07.21 | ₩8,583 | ₩8,704 | ₩8,254 | ₩8,529 | -0.62% | 488.1만 |
|---|
| 2026.07.20 | ₩9,387 | ₩9,577 | ₩8,610 | ₩8,636 | -8.00% | 293.3만 |
|---|
| 2026.07.17 | ₩9,723 | ₩9,797 | ₩9,280 | ₩9,387 | -3.45% | 212.8만 |
|---|
| 2026.07.16 | ₩10,018 | ₩10,286 | ₩9,924 | ₩10,004 | -0.13% | 128.8만 |
|---|
| 2026.07.15 | ₩10,179 | ₩10,313 | ₩9,575 | ₩10,125 | -0.53% | 183.8만 |
|---|
| 2026.07.14 | ₩10,380 | ₩10,489 | ₩10,071 | ₩10,206 | -1.68% | 190.8만 |
|---|
| 2026.07.13 | ₩10,527 | ₩10,548 | ₩10,045 | ₩10,380 | -1.40% | 140만 |
|---|
| 2026.07.10 | ₩10,514 | ₩10,822 | ₩10,286 | ₩10,648 | +1.28% | 139.8만 |
|---|
| 2026.07.09 | ₩10,863 | ₩11,077 | ₩10,489 | ₩10,568 | -2.72% | 115.6만 |
|---|
| 2026.07.08 | ₩10,192 | ₩10,916 | ₩10,045 | ₩10,863 | +6.58% | 203.7만 |
|---|
| 2026.07.07 | ₩11,332 | ₩11,439 | ₩10,916 | ₩10,983 | -3.08% | 123.5만 |
|---|
| 2026.07.06 | ₩11,506 | ₩11,620 | ₩10,970 | ₩11,171 | -2.91% | 112.4만 |
|---|
| 2026.07.02 | ₩10,916 | ₩11,547 | ₩10,729 | ₩11,480 | +5.16% | 179.6만 |
|---|
| 2026.07.01 | ₩10,742 | ₩11,017 | ₩10,588 | ₩10,648 | -0.87% | 114.9만 |
|---|
| 2026.06.30 | ₩11,573 | ₩11,587 | ₩10,729 | ₩10,742 | -7.18% | 132.7만 |
|---|
| 2026.06.29 | ₩11,332 | ₩11,540 | ₩10,896 | ₩11,480 | +1.30% | 140.8만 |
|---|
| 2026.06.26 | ₩10,849 | ₩12,029 | ₩10,688 | ₩11,453 | +5.56% | 501.5만 |
|---|
| 2026.06.25 | ₩10,442 | ₩10,997 | ₩10,058 | ₩10,755 | +3.01% | 808.2만 |
|---|
| 2026.06.24 | ₩13,961 | ₩14,577 | ₩13,914 | ₩14,135 | +1.25% | 194.1만 |
|---|
| 2026.06.23 | ₩13,297 | ₩14,014 | ₩13,277 | ₩13,786 | +3.68% | 130.5만 |
|---|
| 2026.06.22 | ₩13,169 | ₩14,296 | ₩13,169 | ₩13,384 | +1.63% | 260.2만 |
|---|
| 2026.06.18 | ₩13,478 | ₩13,746 | ₩12,740 | ₩12,941 | -3.98% | 227.8만 |
|---|
| 2026.06.17 | ₩13,049 | ₩13,619 | ₩13,023 | ₩13,277 | +1.75% | 101.9만 |
|---|
| 2026.06.16 | ₩13,156 | ₩13,290 | ₩12,834 | ₩13,008 | -1.12% | 87.5만 |
|---|
| 2026.06.15 | ₩13,210 | ₩13,350 | ₩12,794 | ₩13,156 | -0.41% | 104.9만 |
|---|
| 2026.06.12 | ₩13,049 | ₩13,639 | ₩12,955 | ₩13,089 | +0.31% | 132.4만 |
|---|
| 2026.06.11 | ₩12,378 | ₩13,089 | ₩12,244 | ₩12,861 | +3.90% | 99만 |
|---|
| 2026.06.10 | ₩12,660 | ₩13,238 | ₩12,137 | ₩12,418 | -1.91% | 148.1만 |
|---|
| 2026.06.09 | ₩12,096 | ₩12,673 | ₩11,895 | ₩12,619 | +4.32% | 87.8만 |
|---|
| 2026.06.08 | ₩11,708 | ₩12,244 | ₩11,480 | ₩12,056 | +2.98% | 191만 |
|---|
| 2026.06.05 | ₩12,070 | ₩12,205 | ₩11,265 | ₩11,480 | -4.89% | 128.9만 |
|---|
| 2026.06.04 | ₩11,949 | ₩12,237 | ₩11,808 | ₩12,164 | +1.80% | 81.8만 |
|---|
| 2026.06.03 | ₩11,868 | ₩12,070 | ₩11,654 | ₩11,734 | -1.13% | 120.9만 |
|---|
| 2026.06.02 | ₩12,485 | ₩12,640 | ₩11,580 | ₩11,936 | -4.40% | 185.3만 |
|---|
| 2026.06.01 | ₩12,177 | ₩12,821 | ₩11,761 | ₩12,646 | +3.85% | 197.3만 |
|---|
| 2026.05.29 | ₩12,606 | ₩13,235 | ₩12,009 | ₩12,164 | -3.51% | 214.9만 |
|---|
| 2026.05.28 | ₩11,949 | ₩12,874 | ₩11,573 | ₩12,606 | +5.50% | 260.7만 |
|---|
| 2026.05.27 | ₩11,024 | ₩11,587 | ₩11,010 | ₩11,399 | +3.41% | 79.4만 |
|---|
| 2026.05.26 | ₩10,594 | ₩11,037 | ₩10,554 | ₩10,957 | +3.42% | 106만 |
|---|
| 2026.05.22 | ₩11,037 | ₩11,117 | ₩10,608 | ₩10,648 | -3.52% | 248.6만 |
|---|
| 2026.05.21 | ₩10,353 | ₩11,211 | ₩10,112 | ₩11,037 | +6.61% | 212.7만 |
|---|
| 2026.05.20 | ₩9,669 | ₩10,501 | ₩9,642 | ₩10,460 | +8.18% | 162.6만 |
|---|
| 2026.05.19 | ₩9,790 | ₩10,159 | ₩9,522 | ₩9,615 | -1.78% | 160.4만 |
|---|
| 2026.05.18 | ₩9,991 | ₩10,045 | ₩9,495 | ₩9,790 | -2.01% | 214.3만 |
|---|
| 2026.05.15 | ₩9,924 | ₩10,474 | ₩9,428 | ₩9,957 | +0.34% | 367.3만 |
|---|
| 2026.05.14 | ₩10,903 | ₩11,299 | ₩10,454 | ₩10,648 | -2.34% | 240.4만 |
|---|
| 2026.05.13 | ₩11,640 | ₩11,775 | ₩10,729 | ₩10,742 | -7.72% | 250.8만 |
|---|
| 2026.05.12 | ₩11,587 | ₩11,748 | ₩11,238 | ₩11,573 | -0.12% | 112.9만 |
|---|
| 2026.05.11 | ₩11,788 | ₩12,150 | ₩11,439 | ₩11,533 | -2.16% | 129.6만 |
|---|
| 2026.05.08 | ₩12,284 | ₩12,351 | ₩11,513 | ₩11,721 | -4.59% | 127.2만 |
|---|
| 2026.05.07 | ₩12,405 | ₩12,539 | ₩11,862 | ₩12,070 | -2.70% | 148만 |
|---|
| 2026.05.06 | ₩12,137 | ₩12,834 | ₩12,137 | ₩12,445 | +2.54% | 317.1만 |
|---|
| 2026.05.05 | ₩11,976 | ₩12,244 | ₩11,862 | ₩12,110 | +1.12% | 152.8만 |
|---|
| 2026.05.04 | ₩11,399 | ₩12,050 | ₩11,352 | ₩11,842 | +3.88% | 197.2만 |
|---|
| 2026.05.01 | ₩11,064 | ₩11,580 | ₩10,889 | ₩11,480 | +3.76% | 149.2만 |
|---|
| 2026.04.30 | ₩10,487 | ₩11,077 | ₩10,346 | ₩11,077 | +5.63% | 135.7만 |
|---|
| 2026.04.29 | ₩10,554 | ₩10,594 | ₩10,259 | ₩10,514 | -0.38% | 107.1만 |
|---|
| 2026.04.28 | ₩10,662 | ₩10,997 | ₩10,474 | ₩10,648 | -0.13% | 137.7만 |
|---|
| 2026.04.27 | ₩11,064 | ₩11,339 | ₩10,641 | ₩10,662 | -3.64% | 201만 |
|---|
| 2026.04.24 | ₩11,064 | ₩11,278 | ₩10,662 | ₩11,117 | +0.48% | 205.9만 |
|---|
| 2026.04.23 | ₩11,198 | ₩11,372 | ₩10,541 | ₩11,131 | -0.60% | 252.1만 |
|---|
| 2026.04.22 | ₩10,715 | ₩11,480 | ₩10,655 | ₩11,265 | +5.13% | 389.2만 |
|---|
| 2026.04.21 | ₩10,970 | ₩11,024 | ₩10,393 | ₩10,514 | -4.16% | 148.2만 |
|---|
| 2026.04.20 | ₩10,796 | ₩11,024 | ₩10,742 | ₩10,970 | +1.61% | 96.5만 |
|---|
| 2026.04.17 | ₩11,198 | ₩11,198 | ₩10,796 | ₩10,970 | -2.04% | 127.6만 |
|---|
| 2026.04.16 | ₩10,863 | ₩10,997 | ₩10,594 | ₩10,970 | +0.99% | 129.3만 |
|---|
| 2026.04.15 | ₩11,050 | ₩11,155 | ₩10,514 | ₩10,755 | -2.67% | 159.4만 |
|---|
| 2026.04.14 | ₩10,742 | ₩11,024 | ₩10,735 | ₩10,916 | +1.62% | 83.6만 |
|---|
| 2026.04.13 | ₩10,729 | ₩11,131 | ₩10,729 | ₩10,729 | 0.00% | 85.4만 |
|---|
| 2026.04.10 | ₩11,171 | ₩11,171 | ₩10,742 | ₩10,796 | -3.36% | 72.2만 |
|---|
| 2026.04.09 | ₩11,225 | ₩11,386 | ₩10,916 | ₩11,091 | -1.19% | 209.5만 |
|---|
| 2026.04.08 | ₩11,359 | ₩11,480 | ₩10,694 | ₩10,983 | -3.31% | 183.1만 |
|---|
| 2026.04.07 | ₩11,131 | ₩11,237 | ₩10,809 | ₩10,930 | -1.81% | 114.6만 |
|---|
| 2026.04.06 | ₩11,077 | ₩11,413 | ₩11,003 | ₩11,252 | +1.57% | 114.2만 |
|---|
| 2026.04.02 | ₩10,608 | ₩11,144 | ₩10,353 | ₩11,131 | +4.93% | 127.7만 |
|---|
| 2026.04.01 | ₩10,836 | ₩11,117 | ₩10,554 | ₩10,876 | +0.37% | 129.6만 |
|---|
| 2026.03.31 | ₩10,769 | ₩11,050 | ₩10,474 | ₩10,769 | 0.00% | 185만 |
|---|
| 2026.03.30 | ₩10,836 | ₩10,849 | ₩10,393 | ₩10,480 | -3.28% | 107.5만 |
|---|
| 2026.03.27 | ₩11,493 | ₩11,587 | ₩10,206 | ₩10,822 | -5.83% | 238.3만 |
|---|
| 2026.03.26 | ₩10,554 | ₩11,674 | ₩10,494 | ₩11,480 | +8.77% | 189.8만 |
|---|
| 2026.03.25 | ₩10,380 | ₩10,963 | ₩10,206 | ₩10,594 | +2.07% | 187만 |
|---|
| 2026.03.24 | ₩10,071 | ₩10,286 | ₩9,656 | ₩10,112 | +0.40% | 249.8만 |
|---|
| 2026.03.23 | ₩11,238 | ₩11,371 | ₩10,185 | ₩10,286 | -8.47% | 176.8만 |
|---|
| 2026.03.20 | ₩11,024 | ₩11,379 | ₩10,849 | ₩10,957 | -0.61% | 331.8만 |
|---|
| 2026.03.19 | ₩10,930 | ₩11,272 | ₩10,729 | ₩11,064 | +1.23% | 88.6만 |
|---|
| 2026.03.18 | ₩11,748 | ₩12,016 | ₩11,131 | ₩11,131 | -5.25% | 146.8만 |
|---|
| 2026.03.17 | ₩11,674 | ₩12,212 | ₩11,533 | ₩11,922 | +2.13% | 173.2만 |
|---|
| 2026.03.16 | ₩11,265 | ₩12,063 | ₩11,238 | ₩11,667 | +3.57% | 139.8만 |
|---|
| 2026.03.13 | ₩11,144 | ₩11,399 | ₩11,037 | ₩11,252 | +0.96% | 104.2만 |
|---|
| 2026.03.12 | ₩11,037 | ₩11,560 | ₩10,930 | ₩11,050 | +0.12% | 221.6만 |
|---|
| 2026.03.11 | ₩11,801 | ₩12,025 | ₩11,144 | ₩11,238 | -4.77% | 167.3만 |
|---|
| 2026.03.10 | ₩12,204 | ₩12,943 | ₩11,848 | ₩11,882 | -2.64% | 127.1만 |
|---|
| 2026.03.09 | ₩12,526 | ₩12,735 | ₩11,493 | ₩12,137 | -3.10% | 170.4만 |
|---|
| 2026.03.06 | ₩11,882 | ₩12,231 | ₩11,667 | ₩12,150 | +2.26% | 152.8만 |
|---|
| 2026.03.05 | ₩12,056 | ₩12,579 | ₩11,976 | ₩12,231 | +1.45% | 133.1만 |
|---|
| 2026.03.04 | ₩12,016 | ₩12,277 | ₩11,848 | ₩12,123 | +0.89% | 80.5만 |
|---|
| 2026.03.03 | ₩11,936 | ₩12,217 | ₩11,734 | ₩11,895 | -0.34% | 104.2만 |
|---|
| 2026.03.02 | ₩11,989 | ₩12,579 | ₩11,937 | ₩12,298 | +2.57% | 79만 |
|---|
| 2026.02.27 | ₩12,231 | ₩12,512 | ₩12,137 | ₩12,445 | +1.75% | 66.1만 |
|---|
| 2026.02.26 | ₩12,378 | ₩12,740 | ₩11,815 | ₩12,526 | +1.19% | 94.2만 |
|---|
| 2026.02.25 | ₩12,418 | ₩12,626 | ₩12,157 | ₩12,391 | -0.22% | 85.1만 |
|---|
| 2026.02.24 | ₩12,311 | ₩12,512 | ₩12,123 | ₩12,257 | -0.44% | 67.8만 |
|---|
| 2026.02.23 | ₩12,056 | ₩12,693 | ₩11,949 | ₩12,351 | +2.45% | 63.9만 |
|---|
| 2026.02.20 | ₩12,552 | ₩12,633 | ₩11,882 | ₩12,070 | -3.85% | 89.3만 |
|---|
| 2026.02.19 | ₩12,432 | ₩12,928 | ₩12,418 | ₩12,660 | +1.83% | 76.2만 |
|---|
| 2026.02.18 | ₩12,539 | ₩12,780 | ₩12,472 | ₩12,673 | +1.07% | 57.3만 |
|---|
| 2026.02.17 | ₩11,614 | ₩12,767 | ₩11,614 | ₩12,579 | +8.31% | 88.6만 |
|---|
| 2026.02.13 | ₩11,949 | ₩12,311 | ₩11,547 | ₩11,868 | -0.67% | 214.3만 |
|---|
| 2026.02.12 | ₩12,740 | ₩12,754 | ₩11,721 | ₩11,815 | -7.26% | 131.5만 |
|---|
| 2026.02.11 | ₩13,277 | ₩13,330 | ₩12,284 | ₩12,740 | -4.04% | 109.3만 |
|---|
| 2026.02.10 | ₩13,156 | ₩13,558 | ₩13,116 | ₩13,303 | +1.12% | 74.3만 |
|---|
| 2026.02.09 | ₩13,397 | ₩13,505 | ₩12,861 | ₩13,129 | -2.00% | 93.4만 |
|---|
| 2026.02.06 | ₩13,236 | ₩13,478 | ₩13,008 | ₩13,451 | +1.62% | 115.1만 |
|---|
| 2026.02.05 | ₩13,572 | ₩13,779 | ₩12,874 | ₩12,968 | -4.45% | 114.2만 |
|---|
| 2026.02.04 | ₩13,800 | ₩13,920 | ₩13,370 | ₩13,598 | -1.46% | 104.1만 |
|---|
| 2026.02.03 | ₩13,786 | ₩14,403 | ₩13,545 | ₩13,612 | -1.26% | 104만 |
|---|
| 2026.02.02 | ₩13,344 | ₩14,001 | ₩12,888 | ₩13,813 | +3.52% | 165.9만 |
|---|
| 2026.01.30 | ₩13,733 | ₩13,773 | ₩13,196 | ₩13,397 | -2.44% | 177만 |
|---|
| 2026.01.29 | ₩13,531 | ₩13,907 | ₩13,210 | ₩13,706 | +1.29% | 243.2만 |
|---|
| 2026.01.28 | ₩14,081 | ₩14,081 | ₩13,411 | ₩13,491 | -4.19% | 136.8만 |
|---|
| 2026.01.27 | ₩14,148 | ₩14,470 | ₩13,719 | ₩14,135 | -0.09% | 79.5만 |
|---|
| 2026.01.26 | ₩13,652 | ₩14,316 | ₩13,424 | ₩14,054 | +2.95% | 122만 |
|---|
| 2026.01.23 | ₩14,081 | ₩14,591 | ₩13,692 | ₩13,692 | -2.76% | 146.8만 |
|---|
| 2026.01.22 | ₩14,028 | ₩14,591 | ₩13,948 | ₩14,175 | +1.05% | 133.1만 |
|---|
| 2026.01.21 | ₩13,746 | ₩14,081 | ₩13,438 | ₩14,001 | +1.85% | 158.4만 |
|---|
| 2026.01.20 | ₩13,867 | ₩14,403 | ₩13,706 | ₩14,014 | +1.06% | 120.5만 |
|---|
| 2026.01.16 | ₩14,953 | ₩14,980 | ₩14,215 | ₩14,256 | -4.66% | 109.6만 |
|---|
| 2026.01.15 | ₩15,691 | ₩15,746 | ₩14,846 | ₩14,872 | -5.21% | 104.6만 |
|---|
| 2026.01.14 | ₩15,141 | ₩15,999 | ₩14,913 | ₩15,811 | +4.43% | 134.8만 |
|---|
| 2026.01.13 | ₩15,261 | ₩15,342 | ₩14,423 | ₩15,168 | -0.62% | 194.5만 |
|---|
| 2026.01.12 | ₩17,501 | ₩17,635 | ₩15,020 | ₩15,261 | -12.80% | 396.4만 |
|---|
| 2026.01.09 | ₩16,529 | ₩17,622 | ₩16,361 | ₩17,514 | +5.96% | 606.7만 |
|---|
| 2026.01.08 | ₩14,752 | ₩14,940 | ₩14,564 | ₩14,685 | -0.45% | 129.2만 |
|---|
| 2026.01.07 | ₩14,953 | ₩15,328 | ₩14,551 | ₩14,886 | -0.45% | 130.2만 |
|---|
| 2026.01.06 | ₩14,953 | ₩15,261 | ₩14,752 | ₩14,953 | 0.00% | 178.1만 |
|---|
| 2026.01.05 | ₩15,409 | ₩15,851 | ₩14,685 | ₩14,712 | -4.53% | 167.3만 |
|---|
| 2026.01.02 | ₩15,623 | ₩15,758 | ₩15,328 | ₩15,409 | -1.37% | 167.7만 |
|---|
| 2025.12.31 | ₩15,637 | ₩16,012 | ₩15,463 | ₩15,623 | -0.09% | 104.4만 |
|---|
| 2025.12.30 | ₩15,691 | ₩16,079 | ₩15,402 | ₩15,610 | -0.51% | 166.9만 |
|---|
| 2025.12.29 | ₩15,288 | ₩15,784 | ₩15,168 | ₩15,717 | +2.81% | 117.8만 |
|---|
| 2025.12.26 | ₩15,288 | ₩15,319 | ₩14,671 | ₩15,261 | -0.18% | 103.2만 |
|---|
| 2025.12.24 | ₩14,872 | ₩15,670 | ₩14,698 | ₩15,395 | +3.52% | 98.5만 |
|---|
| 2025.12.23 | ₩15,127 | ₩15,181 | ₩14,443 | ₩14,792 | -2.22% | 127.4만 |
|---|
| 2025.12.22 | ₩14,081 | ₩15,422 | ₩13,847 | ₩15,235 | +8.19% | 192.9만 |
|---|
| 2025.12.19 | ₩13,196 | ₩14,738 | ₩13,142 | ₩14,068 | +6.61% | 286.7만 |
|---|
| 2025.12.18 | ₩13,719 | ₩13,813 | ₩13,116 | ₩13,169 | -4.01% | 91.6만 |
|---|
| 2025.12.17 | ₩14,349 | ₩14,349 | ₩13,411 | ₩13,505 | -5.89% | 139.2만 |
|---|
| 2025.12.16 | ₩14,028 | ₩14,329 | ₩13,934 | ₩14,296 | +1.91% | 123.9만 |
|---|
| 2025.12.15 | ₩13,719 | ₩14,370 | ₩13,438 | ₩14,202 | +3.52% | 159.8만 |
|---|
| 2025.12.12 | ₩15,127 | ₩15,141 | ₩13,706 | ₩13,733 | -9.22% | 251.6만 |
|---|
| 2025.12.11 | ₩14,028 | ₩15,355 | ₩13,947 | ₩15,047 | +7.27% | 213.4만 |
|---|
| 2025.12.10 | ₩13,357 | ₩14,081 | ₩13,096 | ₩14,001 | +4.82% | 239.4만 |
|---|
| 2025.12.09 | ₩13,344 | ₩13,893 | ₩13,256 | ₩13,317 | -0.20% | 191.1만 |
|---|
| 2025.12.08 | ₩13,142 | ₩13,648 | ₩12,995 | ₩13,411 | +2.04% | 112.9만 |
|---|
| 2025.12.05 | ₩13,357 | ₩13,545 | ₩12,874 | ₩13,317 | -0.30% | 131.6만 |
|---|
| 2025.12.04 | ₩12,740 | ₩13,438 | ₩12,660 | ₩13,370 | +4.95% | 143.2만 |
|---|
| 2025.12.03 | ₩12,231 | ₩13,156 | ₩12,110 | ₩12,807 | +4.71% | 159.4만 |
|---|
| 2025.12.02 | ₩12,566 | ₩12,874 | ₩12,096 | ₩12,123 | -3.52% | 213.4만 |
|---|
| 2025.12.01 | ₩12,606 | ₩12,673 | ₩12,257 | ₩12,606 | 0.00% | 114.7만 |
|---|
| 2025.11.28 | ₩12,861 | ₩12,995 | ₩12,511 | ₩12,794 | -0.52% | 84.9만 |
|---|
| 2025.11.26 | ₩12,606 | ₩13,089 | ₩12,405 | ₩12,834 | +1.81% | 275만 |
|---|
| 2025.11.25 | ₩10,742 | ₩12,505 | ₩10,688 | ₩12,445 | +15.86% | 386.1만 |
|---|
| 2025.11.24 | ₩10,138 | ₩10,849 | ₩10,138 | ₩10,769 | +6.22% | 264.9만 |
|---|
| 2025.11.21 | ₩8,972 | ₩10,326 | ₩8,932 | ₩10,179 | +13.45% | 389.9만 |
|---|
| 2025.11.20 | ₩9,683 | ₩9,920 | ₩9,025 | ₩9,025 | -6.79% | 178.1만 |
|---|
| 2025.11.19 | ₩9,508 | ₩9,924 | ₩9,300 | ₩9,508 | 0.00% | 251.3만 |
|---|
| 2025.11.18 | ₩9,696 | ₩9,870 | ₩9,320 | ₩9,501 | -2.01% | 234.6만 |
|---|
| 2025.11.17 | ₩10,863 | ₩10,943 | ₩9,776 | ₩9,817 | -9.63% | 303.4만 |
|---|
| 2025.11.14 | ₩11,359 | ₩11,620 | ₩10,983 | ₩11,010 | -3.07% | 196.6만 |
|---|
| 2025.11.13 | ₩11,936 | ₩12,391 | ₩11,164 | ₩11,278 | -5.51% | 249.7만 |
|---|
| 2025.11.12 | ₩11,761 | ₩12,164 | ₩11,533 | ₩11,996 | +2.00% | 233.6만 |
|---|
| 2025.11.11 | ₩11,708 | ₩12,405 | ₩11,379 | ₩11,761 | +0.46% | 314.9만 |
|---|
| 2025.11.10 | ₩13,411 | ₩13,822 | ₩11,292 | ₩11,909 | -11.20% | 410.6만 |
|---|
| 2025.11.07 | ₩11,010 | ₩11,868 | ₩10,796 | ₩11,868 | +7.80% | 264.3만 |
|---|
| 2025.11.06 | ₩12,070 | ₩12,070 | ₩10,916 | ₩10,990 | -8.94% | 255.2만 |
|---|
| 2025.11.05 | ₩11,708 | ₩12,338 | ₩11,426 | ₩12,137 | +3.67% | 182.2만 |
|---|
| 2025.11.04 | ₩11,560 | ₩11,775 | ₩11,171 | ₩11,681 | +1.04% | 179.7만 |
|---|
| 2025.11.03 | ₩11,976 | ₩12,076 | ₩11,155 | ₩11,560 | -3.47% | 146.1만 |
|---|
| 2025.10.31 | ₩11,560 | ₩12,043 | ₩11,335 | ₩12,016 | +3.94% | 208만 |
|---|
| 2025.10.30 | ₩11,936 | ₩12,070 | ₩11,520 | ₩11,560 | -3.15% | 145.5만 |
|---|
| 2025.10.29 | ₩12,512 | ₩12,687 | ₩11,936 | ₩12,043 | -3.75% | 151.9만 |
|---|
| 2025.10.28 | ₩12,767 | ₩12,847 | ₩12,492 | ₩12,593 | -1.37% | 89.1만 |
|---|
| 2025.10.27 | ₩12,351 | ₩12,948 | ₩12,271 | ₩12,821 | +3.80% | 169.4만 |
|---|
| 2025.10.24 | ₩12,968 | ₩13,088 | ₩12,177 | ₩12,217 | -5.79% | 192.4만 |
|---|
| 2025.10.23 | ₩13,008 | ₩13,277 | ₩12,847 | ₩12,941 | -0.52% | 95.8만 |
|---|
| 2025.10.22 | ₩13,223 | ₩13,330 | ₩12,921 | ₩13,035 | -1.42% | 117만 |
|---|
| 2025.10.21 | ₩13,478 | ₩13,545 | ₩12,961 | ₩13,277 | -1.49% | 172.7만 |
|---|
| 2025.10.20 | ₩13,612 | ₩13,914 | ₩13,142 | ₩13,424 | -1.38% | 275.8만 |
|---|
| 2025.10.17 | ₩13,424 | ₩13,639 | ₩13,075 | ₩13,478 | +0.40% | 172.4만 |
|---|
| 2025.10.16 | ₩14,752 | ₩14,953 | ₩13,478 | ₩13,558 | -8.09% | 219.1만 |
|---|
| 2025.10.15 | ₩14,497 | ₩14,832 | ₩14,363 | ₩14,712 | +1.48% | 160.5만 |
|---|
| 2025.10.14 | ₩14,591 | ₩15,245 | ₩14,269 | ₩14,296 | -2.02% | 165.6만 |
|---|
| 2025.10.13 | ₩15,020 | ₩15,154 | ₩14,644 | ₩14,658 | -2.41% | 134.1만 |
|---|
| 2025.10.10 | ₩15,691 | ₩15,691 | ₩14,752 | ₩15,181 | -3.25% | 188.1만 |
|---|