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 | ₩6,076 | ₩6,110 | ₩5,633 | ₩5,674 | -6.62% | 125.8만 |
| 2026.10.08 | ₩5,835 | ₩6,217 | ₩5,647 | ₩6,116 | +4.83% | 158.5만 |
| 2026.10.07 | ₩5,687 | ₩5,904 | ₩5,640 | ₩5,848 | +2.83% | 129.8만 |
| 2026.10.06 | ₩5,781 | ₩5,781 | ₩5,472 | ₩5,761 | -0.35% | 121.9만 |
| 2026.10.05 | ₩5,540 | ₩5,895 | ₩5,405 | ₩5,754 | +3.87% | 162.1만 |
| 2026.10.02 | ₩5,580 | ₩5,727 | ₩5,345 | ₩5,459 | -2.16% | 182.9만 |
| 2026.10.01 | ₩5,835 | ₩5,895 | ₩5,513 | ₩5,526 | -5.29% | 197.2만 |
| 2026.09.30 | ₩5,942 | ₩5,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,781 |
| -2.71% |
| 129.7만 |
| 2026.09.29 | ₩5,513 | ₩5,949 | ₩5,379 | ₩5,902 | +7.06% | 127.5만 |
|---|
| 2026.09.28 | ₩5,446 | ₩5,620 | ₩5,365 | ₩5,540 | +1.72% | 95만 |
|---|
| 2026.09.25 | ₩5,607 | ₩5,607 | ₩5,392 | ₩5,472 | -2.39% | 103.5만 |
|---|
| 2026.09.24 | ₩5,647 | ₩5,687 | ₩5,459 | ₩5,566 | -1.43% | 105.3만 |
|---|
| 2026.09.23 | ₩6,022 | ₩6,022 | ₩5,513 | ₩5,607 | -6.90% | 137만 |
|---|
| 2026.09.22 | ₩5,902 | ₩6,130 | ₩5,848 | ₩6,009 | +1.82% | 126.8만 |
|---|
| 2026.09.21 | ₩5,580 | ₩5,882 | ₩5,459 | ₩5,835 | +4.57% | 119.8만 |
|---|
| 2026.09.18 | ₩5,499 | ₩5,633 | ₩5,499 | ₩5,513 | +0.24% | 188.6만 |
|---|
| 2026.09.17 | ₩5,714 | ₩5,768 | ₩5,526 | ₩5,566 | -2.58% | 187.1만 |
|---|
| 2026.09.16 | ₩5,700 | ₩5,855 | ₩5,533 | ₩5,586 | -2.00% | 145.2만 |
|---|
| 2026.09.15 | ₩6,036 | ₩6,036 | ₩5,660 | ₩5,700 | -5.56% | 277.6만 |
|---|
| 2026.09.14 | ₩6,438 | ₩6,572 | ₩5,975 | ₩6,036 | -6.25% | 216.5만 |
|---|
| 2026.09.11 | ₩6,881 | ₩6,961 | ₩6,344 | ₩6,385 | -7.21% | 257.1만 |
|---|
| 2026.09.10 | ₩6,975 | ₩7,002 | ₩6,733 | ₩6,787 | -2.69% | 109.1만 |
|---|
| 2026.09.09 | ₩7,176 | ₩7,216 | ₩6,995 | ₩7,015 | -2.24% | 87.5만 |
|---|
| 2026.09.08 | ₩7,397 | ₩7,424 | ₩7,116 | ₩7,230 | -2.27% | 108.7만 |
|---|
| 2026.09.04 | ₩7,511 | ₩7,645 | ₩7,431 | ₩7,538 | +0.36% | 85만 |
|---|
| 2026.09.03 | ₩7,860 | ₩7,914 | ₩7,518 | ₩7,605 | -3.24% | 108.8만 |
|---|
| 2026.09.02 | ₩7,860 | ₩8,048 | ₩7,706 | ₩7,806 | -0.68% | 119.7만 |
|---|
| 2026.09.01 | ₩8,155 | ₩8,155 | ₩7,699 | ₩7,739 | -5.10% | 135.8만 |
|---|
| 2026.08.31 | ₩7,873 | ₩8,168 | ₩7,531 | ₩8,048 | +2.21% | 198.5만 |
|---|
| 2026.08.28 | ₩8,048 | ₩8,088 | ₩7,853 | ₩7,900 | -1.83% | 119만 |
|---|
| 2026.08.27 | ₩8,088 | ₩8,209 | ₩7,900 | ₩8,088 | 0.00% | 119.1만 |
|---|
| 2026.08.26 | ₩7,645 | ₩8,168 | ₩7,605 | ₩8,088 | +5.79% | 116.2만 |
|---|
| 2026.08.25 | ₩7,243 | ₩7,726 | ₩7,230 | ₩7,672 | +5.93% | 171.6만 |
|---|
| 2026.08.24 | ₩7,243 | ₩7,323 | ₩6,975 | ₩7,176 | -0.93% | 193.6만 |
|---|
| 2026.08.21 | ₩7,404 | ₩7,511 | ₩7,330 | ₩7,384 | -0.27% | 126.8만 |
|---|
| 2026.08.20 | ₩8,450 | ₩8,517 | ₩7,377 | ₩7,384 | -12.62% | 211.4만 |
|---|
| 2026.08.19 | ₩8,611 | ₩8,826 | ₩8,517 | ₩8,557 | -0.62% | 121.2만 |
|---|
| 2026.08.18 | ₩8,209 | ₩8,745 | ₩8,209 | ₩8,450 | +2.94% | 194.5만 |
|---|
| 2026.08.17 | ₩7,538 | ₩8,430 | ₩7,478 | ₩8,370 | +11.03% | 250.5만 |
|---|
| 2026.08.14 | ₩6,841 | ₩7,833 | ₩6,706 | ₩7,578 | +10.78% | 504.6만 |
|---|
| 2026.08.13 | ₩8,155 | ₩8,303 | ₩7,914 | ₩8,182 | +0.33% | 197.9만 |
|---|
| 2026.08.12 | ₩7,994 | ₩8,148 | ₩7,793 | ₩8,115 | +1.51% | 131.4만 |
|---|
| 2026.08.11 | ₩8,021 | ₩8,021 | ₩7,779 | ₩7,981 | -0.50% | 135.2만 |
|---|
| 2026.08.10 | ₩8,128 | ₩8,296 | ₩7,779 | ₩7,927 | -2.48% | 133만 |
|---|
| 2026.08.07 | ₩7,511 | ₩8,262 | ₩7,478 | ₩8,262 | +10.00% | 215.6만 |
|---|
| 2026.08.06 | ₩7,216 | ₩7,511 | ₩7,216 | ₩7,444 | +3.16% | 126.5만 |
|---|
| 2026.08.05 | ₩7,136 | ₩7,323 | ₩7,002 | ₩7,189 | +0.75% | 254.2만 |
|---|
| 2026.08.04 | ₩7,377 | ₩7,377 | ₩7,015 | ₩7,136 | -3.27% | 193.1만 |
|---|
| 2026.08.03 | ₩6,814 | ₩7,357 | ₩6,586 | ₩7,323 | +7.48% | 214.4만 |
|---|
| 2026.07.31 | ₩7,444 | ₩7,518 | ₩6,854 | ₩6,881 | -7.57% | 208.3만 |
|---|
| 2026.07.30 | ₩7,779 | ₩7,851 | ₩7,350 | ₩7,551 | -2.93% | 162.7만 |
|---|
| 2026.07.29 | ₩7,511 | ₩7,847 | ₩7,176 | ₩7,820 | +4.11% | 643.8만 |
|---|
| 2026.07.28 | ₩7,672 | ₩8,061 | ₩7,592 | ₩7,605 | -0.87% | 135.3만 |
|---|
| 2026.07.27 | ₩8,048 | ₩8,128 | ₩7,538 | ₩7,726 | -4.00% | 182만 |
|---|
| 2026.07.24 | ₩8,048 | ₩8,343 | ₩7,726 | ₩7,967 | -1.00% | 348.5만 |
|---|
| 2026.07.23 | ₩8,182 | ₩8,182 | ₩7,733 | ₩8,048 | -1.64% | 266만 |
|---|
| 2026.07.22 | ₩8,584 | ₩8,879 | ₩8,128 | ₩8,128 | -5.31% | 311.7만 |
|---|
| 2026.07.21 | ₩8,584 | ₩8,705 | ₩8,256 | ₩8,531 | -0.62% | 488.1만 |
|---|
| 2026.07.20 | ₩9,389 | ₩9,578 | ₩8,611 | ₩8,638 | -8.00% | 293.3만 |
|---|
| 2026.07.17 | ₩9,724 | ₩9,798 | ₩9,282 | ₩9,389 | -3.45% | 212.8만 |
|---|
| 2026.07.16 | ₩10,019 | ₩10,288 | ₩9,926 | ₩10,006 | -0.13% | 128.8만 |
|---|
| 2026.07.15 | ₩10,180 | ₩10,315 | ₩9,577 | ₩10,127 | -0.53% | 183.8만 |
|---|
| 2026.07.14 | ₩10,382 | ₩10,490 | ₩10,073 | ₩10,207 | -1.68% | 190.8만 |
|---|
| 2026.07.13 | ₩10,529 | ₩10,549 | ₩10,046 | ₩10,382 | -1.40% | 140만 |
|---|
| 2026.07.10 | ₩10,516 | ₩10,824 | ₩10,288 | ₩10,650 | +1.28% | 139.8만 |
|---|
| 2026.07.09 | ₩10,864 | ₩11,079 | ₩10,490 | ₩10,569 | -2.72% | 115.6만 |
|---|
| 2026.07.08 | ₩10,194 | ₩10,918 | ₩10,046 | ₩10,864 | +6.58% | 203.7만 |
|---|
| 2026.07.07 | ₩11,334 | ₩11,441 | ₩10,918 | ₩10,985 | -3.08% | 123.5만 |
|---|
| 2026.07.06 | ₩11,508 | ₩11,622 | ₩10,972 | ₩11,173 | -2.91% | 112.4만 |
|---|
| 2026.07.02 | ₩10,918 | ₩11,549 | ₩10,730 | ₩11,481 | +5.16% | 179.6만 |
|---|
| 2026.07.01 | ₩10,744 | ₩11,019 | ₩10,589 | ₩10,650 | -0.87% | 114.9만 |
|---|
| 2026.06.30 | ₩11,575 | ₩11,589 | ₩10,730 | ₩10,744 | -7.18% | 132.7만 |
|---|
| 2026.06.29 | ₩11,334 | ₩11,542 | ₩10,898 | ₩11,481 | +1.30% | 140.8만 |
|---|
| 2026.06.26 | ₩10,851 | ₩12,031 | ₩10,690 | ₩11,455 | +5.56% | 501.5만 |
|---|
| 2026.06.25 | ₩10,443 | ₩10,999 | ₩10,060 | ₩10,757 | +3.01% | 808.2만 |
|---|
| 2026.06.24 | ₩13,963 | ₩14,580 | ₩13,916 | ₩14,137 | +1.25% | 194.1만 |
|---|
| 2026.06.23 | ₩13,299 | ₩14,016 | ₩13,279 | ₩13,788 | +3.68% | 130.5만 |
|---|
| 2026.06.22 | ₩13,171 | ₩14,298 | ₩13,171 | ₩13,386 | +1.63% | 260.2만 |
|---|
| 2026.06.18 | ₩13,480 | ₩13,748 | ₩12,742 | ₩12,943 | -3.98% | 227.8만 |
|---|
| 2026.06.17 | ₩13,051 | ₩13,621 | ₩13,025 | ₩13,279 | +1.75% | 101.9만 |
|---|
| 2026.06.16 | ₩13,158 | ₩13,292 | ₩12,836 | ₩13,011 | -1.12% | 87.5만 |
|---|
| 2026.06.15 | ₩13,212 | ₩13,353 | ₩12,796 | ₩13,158 | -0.41% | 104.9만 |
|---|
| 2026.06.12 | ₩13,051 | ₩13,641 | ₩12,957 | ₩13,091 | +0.31% | 132.4만 |
|---|
| 2026.06.11 | ₩12,380 | ₩13,091 | ₩12,246 | ₩12,863 | +3.90% | 99만 |
|---|
| 2026.06.10 | ₩12,662 | ₩13,240 | ₩12,139 | ₩12,420 | -1.91% | 148.1만 |
|---|
| 2026.06.09 | ₩12,098 | ₩12,675 | ₩11,897 | ₩12,622 | +4.32% | 87.8만 |
|---|
| 2026.06.08 | ₩11,709 | ₩12,246 | ₩11,481 | ₩12,058 | +2.98% | 191만 |
|---|
| 2026.06.05 | ₩12,072 | ₩12,207 | ₩11,267 | ₩11,481 | -4.89% | 128.9만 |
|---|
| 2026.06.04 | ₩11,951 | ₩12,239 | ₩11,810 | ₩12,165 | +1.80% | 81.8만 |
|---|
| 2026.06.03 | ₩11,870 | ₩12,072 | ₩11,656 | ₩11,736 | -1.13% | 120.9만 |
|---|
| 2026.06.02 | ₩12,487 | ₩12,642 | ₩11,582 | ₩11,937 | -4.40% | 185.3만 |
|---|
| 2026.06.01 | ₩12,179 | ₩12,823 | ₩11,763 | ₩12,648 | +3.85% | 197.3만 |
|---|
| 2026.05.29 | ₩12,608 | ₩13,237 | ₩12,011 | ₩12,165 | -3.51% | 214.9만 |
|---|
| 2026.05.28 | ₩11,951 | ₩12,876 | ₩11,575 | ₩12,608 | +5.50% | 260.7만 |
|---|
| 2026.05.27 | ₩11,025 | ₩11,589 | ₩11,012 | ₩11,401 | +3.41% | 79.4만 |
|---|
| 2026.05.26 | ₩10,596 | ₩11,039 | ₩10,556 | ₩10,958 | +3.42% | 106만 |
|---|
| 2026.05.22 | ₩11,039 | ₩11,119 | ₩10,610 | ₩10,650 | -3.52% | 248.6만 |
|---|
| 2026.05.21 | ₩10,355 | ₩11,213 | ₩10,113 | ₩11,039 | +6.61% | 212.7만 |
|---|
| 2026.05.20 | ₩9,671 | ₩10,502 | ₩9,644 | ₩10,462 | +8.18% | 162.6만 |
|---|
| 2026.05.19 | ₩9,791 | ₩10,160 | ₩9,523 | ₩9,617 | -1.78% | 160.4만 |
|---|
| 2026.05.18 | ₩9,993 | ₩10,046 | ₩9,496 | ₩9,791 | -2.01% | 214.3만 |
|---|
| 2026.05.15 | ₩9,926 | ₩10,475 | ₩9,429 | ₩9,959 | +0.34% | 367.3만 |
|---|
| 2026.05.14 | ₩10,905 | ₩11,300 | ₩10,455 | ₩10,650 | -2.34% | 240.4만 |
|---|
| 2026.05.13 | ₩11,642 | ₩11,777 | ₩10,730 | ₩10,744 | -7.72% | 250.8만 |
|---|
| 2026.05.12 | ₩11,589 | ₩11,750 | ₩11,240 | ₩11,575 | -0.12% | 112.9만 |
|---|
| 2026.05.11 | ₩11,790 | ₩12,152 | ₩11,441 | ₩11,535 | -2.16% | 129.6만 |
|---|
| 2026.05.08 | ₩12,286 | ₩12,353 | ₩11,515 | ₩11,723 | -4.59% | 127.2만 |
|---|
| 2026.05.07 | ₩12,407 | ₩12,541 | ₩11,864 | ₩12,072 | -2.70% | 148만 |
|---|
| 2026.05.06 | ₩12,139 | ₩12,836 | ₩12,139 | ₩12,447 | +2.54% | 317.1만 |
|---|
| 2026.05.05 | ₩11,978 | ₩12,246 | ₩11,864 | ₩12,112 | +1.12% | 152.8만 |
|---|
| 2026.05.04 | ₩11,401 | ₩12,051 | ₩11,354 | ₩11,844 | +3.88% | 197.2만 |
|---|
| 2026.05.01 | ₩11,066 | ₩11,582 | ₩10,891 | ₩11,481 | +3.76% | 149.2만 |
|---|
| 2026.04.30 | ₩10,489 | ₩11,079 | ₩10,348 | ₩11,079 | +5.63% | 135.7만 |
|---|
| 2026.04.29 | ₩10,556 | ₩10,596 | ₩10,261 | ₩10,516 | -0.38% | 107.1만 |
|---|
| 2026.04.28 | ₩10,663 | ₩10,999 | ₩10,475 | ₩10,650 | -0.13% | 137.7만 |
|---|
| 2026.04.27 | ₩11,066 | ₩11,341 | ₩10,643 | ₩10,663 | -3.64% | 201만 |
|---|
| 2026.04.24 | ₩11,066 | ₩11,280 | ₩10,663 | ₩11,119 | +0.48% | 205.9만 |
|---|
| 2026.04.23 | ₩11,200 | ₩11,374 | ₩10,543 | ₩11,133 | -0.60% | 252.1만 |
|---|
| 2026.04.22 | ₩10,717 | ₩11,481 | ₩10,657 | ₩11,267 | +5.13% | 389.2만 |
|---|
| 2026.04.21 | ₩10,972 | ₩11,025 | ₩10,395 | ₩10,516 | -4.16% | 148.2만 |
|---|
| 2026.04.20 | ₩10,797 | ₩11,025 | ₩10,744 | ₩10,972 | +1.61% | 96.5만 |
|---|
| 2026.04.17 | ₩11,200 | ₩11,200 | ₩10,797 | ₩10,972 | -2.04% | 127.6만 |
|---|
| 2026.04.16 | ₩10,864 | ₩10,999 | ₩10,596 | ₩10,972 | +0.99% | 129.3만 |
|---|
| 2026.04.15 | ₩11,052 | ₩11,157 | ₩10,516 | ₩10,757 | -2.67% | 159.4만 |
|---|
| 2026.04.14 | ₩10,744 | ₩11,025 | ₩10,737 | ₩10,918 | +1.62% | 83.6만 |
|---|
| 2026.04.13 | ₩10,730 | ₩11,133 | ₩10,730 | ₩10,730 | 0.00% | 85.4만 |
|---|
| 2026.04.10 | ₩11,173 | ₩11,173 | ₩10,744 | ₩10,797 | -3.36% | 72.2만 |
|---|
| 2026.04.09 | ₩11,227 | ₩11,388 | ₩10,918 | ₩11,092 | -1.19% | 209.5만 |
|---|
| 2026.04.08 | ₩11,361 | ₩11,481 | ₩10,695 | ₩10,985 | -3.31% | 183.1만 |
|---|
| 2026.04.07 | ₩11,133 | ₩11,239 | ₩10,811 | ₩10,932 | -1.81% | 114.6만 |
|---|
| 2026.04.06 | ₩11,079 | ₩11,414 | ₩11,005 | ₩11,253 | +1.57% | 114.2만 |
|---|
| 2026.04.02 | ₩10,610 | ₩11,146 | ₩10,355 | ₩11,133 | +4.93% | 127.7만 |
|---|
| 2026.04.01 | ₩10,838 | ₩11,119 | ₩10,556 | ₩10,878 | +0.37% | 129.6만 |
|---|
| 2026.03.31 | ₩10,771 | ₩11,052 | ₩10,475 | ₩10,771 | 0.00% | 185만 |
|---|
| 2026.03.30 | ₩10,838 | ₩10,851 | ₩10,395 | ₩10,482 | -3.28% | 107.5만 |
|---|
| 2026.03.27 | ₩11,495 | ₩11,589 | ₩10,207 | ₩10,824 | -5.83% | 238.3만 |
|---|
| 2026.03.26 | ₩10,556 | ₩11,676 | ₩10,496 | ₩11,481 | +8.77% | 189.8만 |
|---|
| 2026.03.25 | ₩10,382 | ₩10,965 | ₩10,207 | ₩10,596 | +2.07% | 187만 |
|---|
| 2026.03.24 | ₩10,073 | ₩10,288 | ₩9,657 | ₩10,113 | +0.40% | 249.8만 |
|---|
| 2026.03.23 | ₩11,240 | ₩11,373 | ₩10,187 | ₩10,288 | -8.47% | 176.8만 |
|---|
| 2026.03.20 | ₩11,025 | ₩11,381 | ₩10,851 | ₩10,958 | -0.61% | 331.8만 |
|---|
| 2026.03.19 | ₩10,932 | ₩11,274 | ₩10,730 | ₩11,066 | +1.23% | 88.6만 |
|---|
| 2026.03.18 | ₩11,750 | ₩12,018 | ₩11,133 | ₩11,133 | -5.25% | 146.8만 |
|---|
| 2026.03.17 | ₩11,676 | ₩12,214 | ₩11,535 | ₩11,924 | +2.13% | 173.2만 |
|---|
| 2026.03.16 | ₩11,267 | ₩12,065 | ₩11,240 | ₩11,669 | +3.57% | 139.8만 |
|---|
| 2026.03.13 | ₩11,146 | ₩11,401 | ₩11,039 | ₩11,253 | +0.96% | 104.2만 |
|---|
| 2026.03.12 | ₩11,039 | ₩11,562 | ₩10,932 | ₩11,052 | +0.12% | 221.6만 |
|---|
| 2026.03.11 | ₩11,803 | ₩12,027 | ₩11,146 | ₩11,240 | -4.77% | 167.3만 |
|---|
| 2026.03.10 | ₩12,206 | ₩12,945 | ₩11,850 | ₩11,884 | -2.64% | 127.1만 |
|---|
| 2026.03.09 | ₩12,528 | ₩12,737 | ₩11,495 | ₩12,139 | -3.10% | 170.4만 |
|---|
| 2026.03.06 | ₩11,884 | ₩12,233 | ₩11,669 | ₩12,152 | +2.26% | 152.8만 |
|---|
| 2026.03.05 | ₩12,058 | ₩12,581 | ₩11,978 | ₩12,233 | +1.45% | 133.1만 |
|---|
| 2026.03.04 | ₩12,018 | ₩12,280 | ₩11,850 | ₩12,125 | +0.89% | 80.5만 |
|---|
| 2026.03.03 | ₩11,937 | ₩12,219 | ₩11,736 | ₩11,897 | -0.34% | 104.2만 |
|---|
| 2026.03.02 | ₩11,991 | ₩12,581 | ₩11,939 | ₩12,300 | +2.57% | 79만 |
|---|
| 2026.02.27 | ₩12,233 | ₩12,514 | ₩12,139 | ₩12,447 | +1.75% | 66.1만 |
|---|
| 2026.02.26 | ₩12,380 | ₩12,742 | ₩11,817 | ₩12,528 | +1.19% | 94.2만 |
|---|
| 2026.02.25 | ₩12,420 | ₩12,628 | ₩12,159 | ₩12,394 | -0.22% | 85.1만 |
|---|
| 2026.02.24 | ₩12,313 | ₩12,514 | ₩12,125 | ₩12,259 | -0.44% | 67.8만 |
|---|
| 2026.02.23 | ₩12,058 | ₩12,695 | ₩11,951 | ₩12,353 | +2.45% | 63.9만 |
|---|
| 2026.02.20 | ₩12,554 | ₩12,635 | ₩11,884 | ₩12,072 | -3.85% | 89.3만 |
|---|
| 2026.02.19 | ₩12,434 | ₩12,930 | ₩12,420 | ₩12,662 | +1.83% | 76.2만 |
|---|
| 2026.02.18 | ₩12,541 | ₩12,782 | ₩12,474 | ₩12,675 | +1.07% | 57.3만 |
|---|
| 2026.02.17 | ₩11,616 | ₩12,769 | ₩11,616 | ₩12,581 | +8.31% | 88.6만 |
|---|
| 2026.02.13 | ₩11,951 | ₩12,313 | ₩11,549 | ₩11,870 | -0.67% | 214.3만 |
|---|
| 2026.02.12 | ₩12,742 | ₩12,756 | ₩11,723 | ₩11,817 | -7.26% | 131.5만 |
|---|
| 2026.02.11 | ₩13,279 | ₩13,332 | ₩12,286 | ₩12,742 | -4.04% | 109.3만 |
|---|
| 2026.02.10 | ₩13,158 | ₩13,560 | ₩13,118 | ₩13,306 | +1.12% | 74.3만 |
|---|
| 2026.02.09 | ₩13,399 | ₩13,507 | ₩12,863 | ₩13,131 | -2.00% | 93.4만 |
|---|
| 2026.02.06 | ₩13,239 | ₩13,480 | ₩13,011 | ₩13,453 | +1.62% | 115.1만 |
|---|
| 2026.02.05 | ₩13,574 | ₩13,782 | ₩12,876 | ₩12,970 | -4.45% | 114.2만 |
|---|
| 2026.02.04 | ₩13,802 | ₩13,923 | ₩13,373 | ₩13,601 | -1.46% | 104.1만 |
|---|
| 2026.02.03 | ₩13,788 | ₩14,405 | ₩13,547 | ₩13,614 | -1.26% | 104만 |
|---|
| 2026.02.02 | ₩13,346 | ₩14,003 | ₩12,890 | ₩13,815 | +3.52% | 165.9만 |
|---|
| 2026.01.30 | ₩13,735 | ₩13,775 | ₩13,198 | ₩13,399 | -2.44% | 177만 |
|---|
| 2026.01.29 | ₩13,534 | ₩13,909 | ₩13,212 | ₩13,708 | +1.29% | 243.2만 |
|---|
| 2026.01.28 | ₩14,084 | ₩14,084 | ₩13,413 | ₩13,493 | -4.19% | 136.8만 |
|---|
| 2026.01.27 | ₩14,151 | ₩14,473 | ₩13,721 | ₩14,137 | -0.09% | 79.5만 |
|---|
| 2026.01.26 | ₩13,654 | ₩14,318 | ₩13,426 | ₩14,057 | +2.95% | 122만 |
|---|
| 2026.01.23 | ₩14,084 | ₩14,593 | ₩13,695 | ₩13,695 | -2.76% | 146.8만 |
|---|
| 2026.01.22 | ₩14,030 | ₩14,593 | ₩13,951 | ₩14,177 | +1.05% | 133.1만 |
|---|
| 2026.01.21 | ₩13,748 | ₩14,084 | ₩13,440 | ₩14,003 | +1.85% | 158.4만 |
|---|
| 2026.01.20 | ₩13,869 | ₩14,405 | ₩13,708 | ₩14,016 | +1.06% | 120.5만 |
|---|
| 2026.01.16 | ₩14,955 | ₩14,982 | ₩14,218 | ₩14,258 | -4.66% | 109.6만 |
|---|
| 2026.01.15 | ₩15,693 | ₩15,748 | ₩14,848 | ₩14,875 | -5.21% | 104.6만 |
|---|
| 2026.01.14 | ₩15,143 | ₩16,002 | ₩14,915 | ₩15,814 | +4.43% | 134.8만 |
|---|
| 2026.01.13 | ₩15,264 | ₩15,344 | ₩14,426 | ₩15,170 | -0.62% | 194.5만 |
|---|
| 2026.01.12 | ₩17,504 | ₩17,638 | ₩15,022 | ₩15,264 | -12.80% | 396.4만 |
|---|
| 2026.01.09 | ₩16,531 | ₩17,625 | ₩16,364 | ₩17,517 | +5.96% | 606.7만 |
|---|
| 2026.01.08 | ₩14,754 | ₩14,942 | ₩14,566 | ₩14,687 | -0.45% | 129.2만 |
|---|
| 2026.01.07 | ₩14,955 | ₩15,331 | ₩14,553 | ₩14,888 | -0.45% | 130.2만 |
|---|
| 2026.01.06 | ₩14,955 | ₩15,264 | ₩14,754 | ₩14,955 | 0.00% | 178.1만 |
|---|
| 2026.01.05 | ₩15,411 | ₩15,854 | ₩14,687 | ₩14,714 | -4.53% | 167.3만 |
|---|
| 2026.01.02 | ₩15,626 | ₩15,760 | ₩15,331 | ₩15,411 | -1.37% | 167.7만 |
|---|
| 2025.12.31 | ₩15,639 | ₩16,015 | ₩15,465 | ₩15,626 | -0.09% | 104.4만 |
|---|
| 2025.12.30 | ₩15,693 | ₩16,082 | ₩15,405 | ₩15,613 | -0.51% | 166.9만 |
|---|
| 2025.12.29 | ₩15,291 | ₩15,787 | ₩15,170 | ₩15,720 | +2.81% | 117.8만 |
|---|
| 2025.12.26 | ₩15,291 | ₩15,322 | ₩14,674 | ₩15,264 | -0.18% | 103.2만 |
|---|
| 2025.12.24 | ₩14,875 | ₩15,673 | ₩14,701 | ₩15,398 | +3.52% | 98.5만 |
|---|
| 2025.12.23 | ₩15,130 | ₩15,183 | ₩14,446 | ₩14,794 | -2.22% | 127.4만 |
|---|
| 2025.12.22 | ₩14,084 | ₩15,425 | ₩13,849 | ₩15,237 | +8.19% | 192.9만 |
|---|
| 2025.12.19 | ₩13,198 | ₩14,741 | ₩13,145 | ₩14,070 | +6.61% | 286.7만 |
|---|
| 2025.12.18 | ₩13,721 | ₩13,815 | ₩13,118 | ₩13,171 | -4.01% | 91.6만 |
|---|
| 2025.12.17 | ₩14,352 | ₩14,352 | ₩13,413 | ₩13,507 | -5.89% | 139.2만 |
|---|
| 2025.12.16 | ₩14,030 | ₩14,332 | ₩13,936 | ₩14,298 | +1.91% | 123.9만 |
|---|
| 2025.12.15 | ₩13,721 | ₩14,372 | ₩13,440 | ₩14,204 | +3.52% | 159.8만 |
|---|
| 2025.12.12 | ₩15,130 | ₩15,143 | ₩13,708 | ₩13,735 | -9.22% | 251.6만 |
|---|
| 2025.12.11 | ₩14,030 | ₩15,358 | ₩13,949 | ₩15,049 | +7.27% | 213.4만 |
|---|
| 2025.12.10 | ₩13,359 | ₩14,084 | ₩13,098 | ₩14,003 | +4.82% | 239.4만 |
|---|
| 2025.12.09 | ₩13,346 | ₩13,896 | ₩13,259 | ₩13,319 | -0.20% | 191.1만 |
|---|
| 2025.12.08 | ₩13,145 | ₩13,650 | ₩12,997 | ₩13,413 | +2.04% | 112.9만 |
|---|
| 2025.12.05 | ₩13,359 | ₩13,547 | ₩12,876 | ₩13,319 | -0.30% | 131.6만 |
|---|
| 2025.12.04 | ₩12,742 | ₩13,440 | ₩12,662 | ₩13,373 | +4.95% | 143.2만 |
|---|
| 2025.12.03 | ₩12,233 | ₩13,158 | ₩12,112 | ₩12,809 | +4.71% | 159.4만 |
|---|
| 2025.12.02 | ₩12,568 | ₩12,876 | ₩12,098 | ₩12,125 | -3.52% | 213.4만 |
|---|
| 2025.12.01 | ₩12,608 | ₩12,675 | ₩12,259 | ₩12,608 | 0.00% | 114.7만 |
|---|
| 2025.11.28 | ₩12,863 | ₩12,997 | ₩12,513 | ₩12,796 | -0.52% | 84.9만 |
|---|
| 2025.11.26 | ₩12,608 | ₩13,091 | ₩12,407 | ₩12,836 | +1.81% | 275만 |
|---|
| 2025.11.25 | ₩10,744 | ₩12,508 | ₩10,690 | ₩12,447 | +15.86% | 386.1만 |
|---|
| 2025.11.24 | ₩10,140 | ₩10,851 | ₩10,140 | ₩10,771 | +6.22% | 264.9만 |
|---|
| 2025.11.21 | ₩8,973 | ₩10,328 | ₩8,933 | ₩10,180 | +13.45% | 389.9만 |
|---|
| 2025.11.20 | ₩9,684 | ₩9,922 | ₩9,027 | ₩9,027 | -6.79% | 178.1만 |
|---|
| 2025.11.19 | ₩9,510 | ₩9,926 | ₩9,302 | ₩9,510 | 0.00% | 251.3만 |
|---|
| 2025.11.18 | ₩9,698 | ₩9,872 | ₩9,322 | ₩9,503 | -2.01% | 234.6만 |
|---|
| 2025.11.17 | ₩10,864 | ₩10,945 | ₩9,778 | ₩9,818 | -9.63% | 303.4만 |
|---|
| 2025.11.14 | ₩11,361 | ₩11,622 | ₩10,985 | ₩11,012 | -3.07% | 196.6만 |
|---|
| 2025.11.13 | ₩11,937 | ₩12,394 | ₩11,166 | ₩11,280 | -5.51% | 249.7만 |
|---|
| 2025.11.12 | ₩11,763 | ₩12,165 | ₩11,535 | ₩11,998 | +2.00% | 233.6만 |
|---|
| 2025.11.11 | ₩11,709 | ₩12,407 | ₩11,381 | ₩11,763 | +0.46% | 314.9만 |
|---|
| 2025.11.10 | ₩13,413 | ₩13,825 | ₩11,294 | ₩11,911 | -11.20% | 410.6만 |
|---|
| 2025.11.07 | ₩11,012 | ₩11,870 | ₩10,797 | ₩11,870 | +7.80% | 264.3만 |
|---|
| 2025.11.06 | ₩12,072 | ₩12,072 | ₩10,918 | ₩10,992 | -8.94% | 255.2만 |
|---|
| 2025.11.05 | ₩11,709 | ₩12,340 | ₩11,428 | ₩12,139 | +3.67% | 182.2만 |
|---|
| 2025.11.04 | ₩11,562 | ₩11,777 | ₩11,173 | ₩11,683 | +1.04% | 179.7만 |
|---|
| 2025.11.03 | ₩11,978 | ₩12,078 | ₩11,157 | ₩11,562 | -3.47% | 146.1만 |
|---|
| 2025.10.31 | ₩11,562 | ₩12,045 | ₩11,337 | ₩12,018 | +3.94% | 208만 |
|---|
| 2025.10.30 | ₩11,937 | ₩12,072 | ₩11,522 | ₩11,562 | -3.15% | 145.5만 |
|---|
| 2025.10.29 | ₩12,514 | ₩12,689 | ₩11,937 | ₩12,045 | -3.75% | 151.9만 |
|---|
| 2025.10.28 | ₩12,769 | ₩12,850 | ₩12,494 | ₩12,595 | -1.37% | 89.1만 |
|---|
| 2025.10.27 | ₩12,353 | ₩12,950 | ₩12,273 | ₩12,823 | +3.80% | 169.4만 |
|---|
| 2025.10.24 | ₩12,970 | ₩13,090 | ₩12,179 | ₩12,219 | -5.79% | 192.4만 |
|---|
| 2025.10.23 | ₩13,011 | ₩13,279 | ₩12,850 | ₩12,943 | -0.52% | 95.8만 |
|---|
| 2025.10.22 | ₩13,225 | ₩13,332 | ₩12,923 | ₩13,037 | -1.42% | 117만 |
|---|
| 2025.10.21 | ₩13,480 | ₩13,547 | ₩12,964 | ₩13,279 | -1.49% | 172.7만 |
|---|
| 2025.10.20 | ₩13,614 | ₩13,916 | ₩13,145 | ₩13,426 | -1.38% | 275.8만 |
|---|
| 2025.10.17 | ₩13,426 | ₩13,641 | ₩13,078 | ₩13,480 | +0.40% | 172.4만 |
|---|
| 2025.10.16 | ₩14,754 | ₩14,955 | ₩13,480 | ₩13,560 | -8.09% | 219.1만 |
|---|
| 2025.10.15 | ₩14,499 | ₩14,835 | ₩14,365 | ₩14,714 | +1.48% | 160.5만 |
|---|
| 2025.10.14 | ₩14,593 | ₩15,248 | ₩14,271 | ₩14,298 | -2.02% | 165.6만 |
|---|
| 2025.10.13 | ₩15,022 | ₩15,157 | ₩14,647 | ₩14,660 | -2.41% | 134.1만 |
|---|
| 2025.10.10 | ₩15,693 | ₩15,693 | ₩14,754 | ₩15,183 | -3.25% | 188.1만 |
|---|