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 | ₩6,070 | ₩6,104 | ₩5,628 | ₩5,668 | -6.62% | 125.8만 |
| 2026.10.08 | ₩5,829 | ₩6,211 | ₩5,641 | ₩6,110 | +4.83% | 158.5만 |
| 2026.10.07 | ₩5,682 | ₩5,899 | ₩5,635 | ₩5,842 | +2.83% | 129.8만 |
| 2026.10.06 | ₩5,775 | ₩5,775 | ₩5,467 | ₩5,755 | -0.35% | 121.9만 |
| 2026.10.05 | ₩5,534 | ₩5,889 | ₩5,400 | ₩5,749 | +3.87% | 162.1만 |
| 2026.10.02 | ₩5,574 | ₩5,722 | ₩5,340 | ₩5,454 | -2.16% | 182.9만 |
| 2026.10.01 | ₩5,829 | ₩5,889 | ₩5,507 | ₩5,521 | -5.29% | 197.2만 |
| 2026.09.30 | ₩5,936 | ₩5,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,775 |
| -2.71% |
| 129.7만 |
| 2026.09.29 | ₩5,507 | ₩5,943 | ₩5,373 | ₩5,896 | +7.06% | 127.5만 |
|---|
| 2026.09.28 | ₩5,440 | ₩5,615 | ₩5,360 | ₩5,534 | +1.72% | 95만 |
|---|
| 2026.09.25 | ₩5,601 | ₩5,601 | ₩5,387 | ₩5,467 | -2.39% | 103.5만 |
|---|
| 2026.09.24 | ₩5,641 | ₩5,682 | ₩5,454 | ₩5,561 | -1.43% | 105.3만 |
|---|
| 2026.09.23 | ₩6,017 | ₩6,017 | ₩5,507 | ₩5,601 | -6.90% | 137만 |
|---|
| 2026.09.22 | ₩5,896 | ₩6,124 | ₩5,842 | ₩6,003 | +1.82% | 126.8만 |
|---|
| 2026.09.21 | ₩5,574 | ₩5,876 | ₩5,454 | ₩5,829 | +4.57% | 119.8만 |
|---|
| 2026.09.18 | ₩5,494 | ₩5,628 | ₩5,494 | ₩5,507 | +0.24% | 188.6만 |
|---|
| 2026.09.17 | ₩5,708 | ₩5,762 | ₩5,521 | ₩5,561 | -2.58% | 187.1만 |
|---|
| 2026.09.16 | ₩5,695 | ₩5,849 | ₩5,528 | ₩5,581 | -2.00% | 145.2만 |
|---|
| 2026.09.15 | ₩6,030 | ₩6,030 | ₩5,655 | ₩5,695 | -5.56% | 277.6만 |
|---|
| 2026.09.14 | ₩6,432 | ₩6,566 | ₩5,970 | ₩6,030 | -6.25% | 216.5만 |
|---|
| 2026.09.11 | ₩6,874 | ₩6,955 | ₩6,338 | ₩6,378 | -7.21% | 257.1만 |
|---|
| 2026.09.10 | ₩6,968 | ₩6,995 | ₩6,727 | ₩6,781 | -2.69% | 109.1만 |
|---|
| 2026.09.09 | ₩7,169 | ₩7,209 | ₩6,988 | ₩7,008 | -2.24% | 87.5만 |
|---|
| 2026.09.08 | ₩7,390 | ₩7,417 | ₩7,109 | ₩7,223 | -2.27% | 108.7만 |
|---|
| 2026.09.04 | ₩7,504 | ₩7,638 | ₩7,424 | ₩7,531 | +0.36% | 85만 |
|---|
| 2026.09.03 | ₩7,853 | ₩7,906 | ₩7,511 | ₩7,598 | -3.24% | 108.8만 |
|---|
| 2026.09.02 | ₩7,853 | ₩8,040 | ₩7,698 | ₩7,799 | -0.68% | 119.7만 |
|---|
| 2026.09.01 | ₩8,147 | ₩8,147 | ₩7,692 | ₩7,732 | -5.10% | 135.8만 |
|---|
| 2026.08.31 | ₩7,866 | ₩8,161 | ₩7,524 | ₩8,040 | +2.21% | 198.5만 |
|---|
| 2026.08.28 | ₩8,040 | ₩8,080 | ₩7,846 | ₩7,893 | -1.83% | 119만 |
|---|
| 2026.08.27 | ₩8,080 | ₩8,201 | ₩7,893 | ₩8,080 | 0.00% | 119.1만 |
|---|
| 2026.08.26 | ₩7,638 | ₩8,161 | ₩7,598 | ₩8,080 | +5.79% | 116.2만 |
|---|
| 2026.08.25 | ₩7,236 | ₩7,719 | ₩7,223 | ₩7,665 | +5.93% | 171.6만 |
|---|
| 2026.08.24 | ₩7,236 | ₩7,317 | ₩6,968 | ₩7,169 | -0.93% | 193.6만 |
|---|
| 2026.08.21 | ₩7,397 | ₩7,504 | ₩7,323 | ₩7,377 | -0.27% | 126.8만 |
|---|
| 2026.08.20 | ₩8,442 | ₩8,509 | ₩7,370 | ₩7,377 | -12.62% | 211.4만 |
|---|
| 2026.08.19 | ₩8,603 | ₩8,817 | ₩8,509 | ₩8,549 | -0.62% | 121.2만 |
|---|
| 2026.08.18 | ₩8,201 | ₩8,737 | ₩8,201 | ₩8,442 | +2.94% | 194.5만 |
|---|
| 2026.08.17 | ₩7,531 | ₩8,422 | ₩7,471 | ₩8,362 | +11.03% | 250.5만 |
|---|
| 2026.08.14 | ₩6,834 | ₩7,826 | ₩6,700 | ₩7,571 | +10.78% | 504.6만 |
|---|
| 2026.08.13 | ₩8,147 | ₩8,295 | ₩7,906 | ₩8,174 | +0.33% | 197.9만 |
|---|
| 2026.08.12 | ₩7,987 | ₩8,141 | ₩7,786 | ₩8,107 | +1.51% | 131.4만 |
|---|
| 2026.08.11 | ₩8,013 | ₩8,013 | ₩7,772 | ₩7,973 | -0.50% | 135.2만 |
|---|
| 2026.08.10 | ₩8,121 | ₩8,288 | ₩7,772 | ₩7,920 | -2.48% | 133만 |
|---|
| 2026.08.07 | ₩7,504 | ₩8,255 | ₩7,471 | ₩8,255 | +10.00% | 215.6만 |
|---|
| 2026.08.06 | ₩7,209 | ₩7,504 | ₩7,209 | ₩7,437 | +3.16% | 126.5만 |
|---|
| 2026.08.05 | ₩7,129 | ₩7,317 | ₩6,995 | ₩7,183 | +0.75% | 254.2만 |
|---|
| 2026.08.04 | ₩7,370 | ₩7,370 | ₩7,008 | ₩7,129 | -3.27% | 193.1만 |
|---|
| 2026.08.03 | ₩6,807 | ₩7,350 | ₩6,579 | ₩7,317 | +7.48% | 214.4만 |
|---|
| 2026.07.31 | ₩7,437 | ₩7,511 | ₩6,848 | ₩6,874 | -7.57% | 208.3만 |
|---|
| 2026.07.30 | ₩7,772 | ₩7,843 | ₩7,343 | ₩7,544 | -2.93% | 162.7만 |
|---|
| 2026.07.29 | ₩7,504 | ₩7,839 | ₩7,169 | ₩7,812 | +4.11% | 643.8만 |
|---|
| 2026.07.28 | ₩7,665 | ₩8,054 | ₩7,585 | ₩7,598 | -0.87% | 135.3만 |
|---|
| 2026.07.27 | ₩8,040 | ₩8,121 | ₩7,531 | ₩7,719 | -4.00% | 182만 |
|---|
| 2026.07.24 | ₩8,040 | ₩8,335 | ₩7,719 | ₩7,960 | -1.00% | 348.5만 |
|---|
| 2026.07.23 | ₩8,174 | ₩8,174 | ₩7,725 | ₩8,040 | -1.64% | 266만 |
|---|
| 2026.07.22 | ₩8,576 | ₩8,871 | ₩8,121 | ₩8,121 | -5.31% | 311.7만 |
|---|
| 2026.07.21 | ₩8,576 | ₩8,697 | ₩8,248 | ₩8,523 | -0.62% | 488.1만 |
|---|
| 2026.07.20 | ₩9,380 | ₩9,569 | ₩8,603 | ₩8,630 | -8.00% | 293.3만 |
|---|
| 2026.07.17 | ₩9,715 | ₩9,789 | ₩9,273 | ₩9,380 | -3.45% | 212.8만 |
|---|
| 2026.07.16 | ₩10,010 | ₩10,278 | ₩9,916 | ₩9,997 | -0.13% | 128.8만 |
|---|
| 2026.07.15 | ₩10,171 | ₩10,305 | ₩9,568 | ₩10,117 | -0.53% | 183.8만 |
|---|
| 2026.07.14 | ₩10,372 | ₩10,480 | ₩10,064 | ₩10,198 | -1.68% | 190.8만 |
|---|
| 2026.07.13 | ₩10,519 | ₩10,539 | ₩10,037 | ₩10,372 | -1.40% | 140만 |
|---|
| 2026.07.10 | ₩10,506 | ₩10,814 | ₩10,278 | ₩10,640 | +1.28% | 139.8만 |
|---|
| 2026.07.09 | ₩10,854 | ₩11,069 | ₩10,480 | ₩10,559 | -2.72% | 115.6만 |
|---|
| 2026.07.08 | ₩10,184 | ₩10,908 | ₩10,037 | ₩10,854 | +6.58% | 203.7만 |
|---|
| 2026.07.07 | ₩11,323 | ₩11,430 | ₩10,908 | ₩10,975 | -3.08% | 123.5만 |
|---|
| 2026.07.06 | ₩11,497 | ₩11,611 | ₩10,961 | ₩11,162 | -2.91% | 112.4만 |
|---|
| 2026.07.02 | ₩10,908 | ₩11,538 | ₩10,720 | ₩11,471 | +5.16% | 179.6만 |
|---|
| 2026.07.01 | ₩10,734 | ₩11,008 | ₩10,579 | ₩10,640 | -0.87% | 114.9만 |
|---|
| 2026.06.30 | ₩11,564 | ₩11,578 | ₩10,720 | ₩10,734 | -7.18% | 132.7만 |
|---|
| 2026.06.29 | ₩11,323 | ₩11,531 | ₩10,888 | ₩11,471 | +1.30% | 140.8만 |
|---|
| 2026.06.26 | ₩10,841 | ₩12,020 | ₩10,680 | ₩11,444 | +5.56% | 501.5만 |
|---|
| 2026.06.25 | ₩10,433 | ₩10,988 | ₩10,050 | ₩10,747 | +3.01% | 808.2만 |
|---|
| 2026.06.24 | ₩13,950 | ₩14,566 | ₩13,903 | ₩14,124 | +1.25% | 194.1만 |
|---|
| 2026.06.23 | ₩13,286 | ₩14,003 | ₩13,266 | ₩13,775 | +3.68% | 130.5만 |
|---|
| 2026.06.22 | ₩13,159 | ₩14,285 | ₩13,159 | ₩13,373 | +1.63% | 260.2만 |
|---|
| 2026.06.18 | ₩13,467 | ₩13,735 | ₩12,730 | ₩12,931 | -3.98% | 227.8만 |
|---|
| 2026.06.17 | ₩13,038 | ₩13,608 | ₩13,013 | ₩13,266 | +1.75% | 101.9만 |
|---|
| 2026.06.16 | ₩13,146 | ₩13,280 | ₩12,824 | ₩12,998 | -1.12% | 87.5만 |
|---|
| 2026.06.15 | ₩13,199 | ₩13,340 | ₩12,784 | ₩13,146 | -0.41% | 104.9만 |
|---|
| 2026.06.12 | ₩13,038 | ₩13,628 | ₩12,945 | ₩13,079 | +0.31% | 132.4만 |
|---|
| 2026.06.11 | ₩12,368 | ₩13,079 | ₩12,234 | ₩12,851 | +3.90% | 99만 |
|---|
| 2026.06.10 | ₩12,650 | ₩13,227 | ₩12,127 | ₩12,409 | -1.91% | 148.1만 |
|---|
| 2026.06.09 | ₩12,087 | ₩12,663 | ₩11,886 | ₩12,610 | +4.32% | 87.8만 |
|---|
| 2026.06.08 | ₩11,698 | ₩12,234 | ₩11,471 | ₩12,047 | +2.98% | 191만 |
|---|
| 2026.06.05 | ₩12,060 | ₩12,196 | ₩11,256 | ₩11,471 | -4.89% | 128.9만 |
|---|
| 2026.06.04 | ₩11,940 | ₩12,228 | ₩11,799 | ₩12,154 | +1.80% | 81.8만 |
|---|
| 2026.06.03 | ₩11,859 | ₩12,060 | ₩11,645 | ₩11,725 | -1.13% | 120.9만 |
|---|
| 2026.06.02 | ₩12,476 | ₩12,630 | ₩11,571 | ₩11,926 | -4.40% | 185.3만 |
|---|
| 2026.06.01 | ₩12,167 | ₩12,811 | ₩11,752 | ₩12,636 | +3.85% | 197.3만 |
|---|
| 2026.05.29 | ₩12,596 | ₩13,225 | ₩12,000 | ₩12,154 | -3.51% | 214.9만 |
|---|
| 2026.05.28 | ₩11,940 | ₩12,864 | ₩11,564 | ₩12,596 | +5.50% | 260.7만 |
|---|
| 2026.05.27 | ₩11,015 | ₩11,578 | ₩11,002 | ₩11,390 | +3.41% | 79.4만 |
|---|
| 2026.05.26 | ₩10,586 | ₩11,028 | ₩10,546 | ₩10,948 | +3.42% | 106만 |
|---|
| 2026.05.22 | ₩11,028 | ₩11,109 | ₩10,600 | ₩10,640 | -3.52% | 248.6만 |
|---|
| 2026.05.21 | ₩10,345 | ₩11,203 | ₩10,104 | ₩11,028 | +6.61% | 212.7만 |
|---|
| 2026.05.20 | ₩9,662 | ₩10,492 | ₩9,635 | ₩10,452 | +8.18% | 162.6만 |
|---|
| 2026.05.19 | ₩9,782 | ₩10,151 | ₩9,514 | ₩9,608 | -1.78% | 160.4만 |
|---|
| 2026.05.18 | ₩9,983 | ₩10,037 | ₩9,487 | ₩9,782 | -2.01% | 214.3만 |
|---|
| 2026.05.15 | ₩9,916 | ₩10,466 | ₩9,420 | ₩9,950 | +0.34% | 367.3만 |
|---|
| 2026.05.14 | ₩10,894 | ₩11,290 | ₩10,445 | ₩10,640 | -2.34% | 240.4만 |
|---|
| 2026.05.13 | ₩11,631 | ₩11,765 | ₩10,720 | ₩10,734 | -7.72% | 250.8만 |
|---|
| 2026.05.12 | ₩11,578 | ₩11,739 | ₩11,229 | ₩11,564 | -0.12% | 112.9만 |
|---|
| 2026.05.11 | ₩11,779 | ₩12,141 | ₩11,430 | ₩11,524 | -2.16% | 129.6만 |
|---|
| 2026.05.08 | ₩12,275 | ₩12,342 | ₩11,504 | ₩11,712 | -4.59% | 127.2만 |
|---|
| 2026.05.07 | ₩12,395 | ₩12,529 | ₩11,852 | ₩12,060 | -2.70% | 148만 |
|---|
| 2026.05.06 | ₩12,127 | ₩12,824 | ₩12,127 | ₩12,435 | +2.54% | 317.1만 |
|---|
| 2026.05.05 | ₩11,966 | ₩12,234 | ₩11,852 | ₩12,100 | +1.12% | 152.8만 |
|---|
| 2026.05.04 | ₩11,390 | ₩12,040 | ₩11,343 | ₩11,832 | +3.88% | 197.2만 |
|---|
| 2026.05.01 | ₩11,055 | ₩11,571 | ₩10,881 | ₩11,471 | +3.76% | 149.2만 |
|---|
| 2026.04.30 | ₩10,479 | ₩11,069 | ₩10,338 | ₩11,069 | +5.63% | 135.7만 |
|---|
| 2026.04.29 | ₩10,546 | ₩10,586 | ₩10,251 | ₩10,506 | -0.38% | 107.1만 |
|---|
| 2026.04.28 | ₩10,653 | ₩10,988 | ₩10,466 | ₩10,640 | -0.13% | 137.7만 |
|---|
| 2026.04.27 | ₩11,055 | ₩11,330 | ₩10,633 | ₩10,653 | -3.64% | 201만 |
|---|
| 2026.04.24 | ₩11,055 | ₩11,270 | ₩10,653 | ₩11,109 | +0.48% | 205.9만 |
|---|
| 2026.04.23 | ₩11,189 | ₩11,363 | ₩10,533 | ₩11,122 | -0.60% | 252.1만 |
|---|
| 2026.04.22 | ₩10,707 | ₩11,471 | ₩10,646 | ₩11,256 | +5.13% | 389.2만 |
|---|
| 2026.04.21 | ₩10,961 | ₩11,015 | ₩10,385 | ₩10,506 | -4.16% | 148.2만 |
|---|
| 2026.04.20 | ₩10,787 | ₩11,015 | ₩10,734 | ₩10,961 | +1.61% | 96.5만 |
|---|
| 2026.04.17 | ₩11,189 | ₩11,189 | ₩10,787 | ₩10,961 | -2.04% | 127.6만 |
|---|
| 2026.04.16 | ₩10,854 | ₩10,988 | ₩10,586 | ₩10,961 | +0.99% | 129.3만 |
|---|
| 2026.04.15 | ₩11,042 | ₩11,146 | ₩10,506 | ₩10,747 | -2.67% | 159.4만 |
|---|
| 2026.04.14 | ₩10,734 | ₩11,015 | ₩10,727 | ₩10,908 | +1.62% | 83.6만 |
|---|
| 2026.04.13 | ₩10,720 | ₩11,122 | ₩10,720 | ₩10,720 | 0.00% | 85.4만 |
|---|
| 2026.04.10 | ₩11,162 | ₩11,162 | ₩10,734 | ₩10,787 | -3.36% | 72.2만 |
|---|
| 2026.04.09 | ₩11,216 | ₩11,377 | ₩10,908 | ₩11,082 | -1.19% | 209.5만 |
|---|
| 2026.04.08 | ₩11,350 | ₩11,471 | ₩10,685 | ₩10,975 | -3.31% | 183.1만 |
|---|
| 2026.04.07 | ₩11,122 | ₩11,228 | ₩10,801 | ₩10,921 | -1.81% | 114.6만 |
|---|
| 2026.04.06 | ₩11,069 | ₩11,404 | ₩10,995 | ₩11,243 | +1.57% | 114.2만 |
|---|
| 2026.04.02 | ₩10,600 | ₩11,136 | ₩10,345 | ₩11,122 | +4.93% | 127.7만 |
|---|
| 2026.04.01 | ₩10,827 | ₩11,109 | ₩10,546 | ₩10,868 | +0.37% | 129.6만 |
|---|
| 2026.03.31 | ₩10,760 | ₩11,042 | ₩10,466 | ₩10,760 | 0.00% | 185만 |
|---|
| 2026.03.30 | ₩10,827 | ₩10,841 | ₩10,385 | ₩10,472 | -3.28% | 107.5만 |
|---|
| 2026.03.27 | ₩11,484 | ₩11,578 | ₩10,198 | ₩10,814 | -5.83% | 238.3만 |
|---|
| 2026.03.26 | ₩10,546 | ₩11,665 | ₩10,486 | ₩11,471 | +8.77% | 189.8만 |
|---|
| 2026.03.25 | ₩10,372 | ₩10,955 | ₩10,198 | ₩10,586 | +2.07% | 187만 |
|---|
| 2026.03.24 | ₩10,064 | ₩10,278 | ₩9,648 | ₩10,104 | +0.40% | 249.8만 |
|---|
| 2026.03.23 | ₩11,229 | ₩11,362 | ₩10,177 | ₩10,278 | -8.47% | 176.8만 |
|---|
| 2026.03.20 | ₩11,015 | ₩11,370 | ₩10,841 | ₩10,948 | -0.61% | 331.8만 |
|---|
| 2026.03.19 | ₩10,921 | ₩11,263 | ₩10,720 | ₩11,055 | +1.23% | 88.6만 |
|---|
| 2026.03.18 | ₩11,739 | ₩12,007 | ₩11,122 | ₩11,122 | -5.25% | 146.8만 |
|---|
| 2026.03.17 | ₩11,665 | ₩12,202 | ₩11,524 | ₩11,913 | +2.13% | 173.2만 |
|---|
| 2026.03.16 | ₩11,256 | ₩12,053 | ₩11,229 | ₩11,658 | +3.57% | 139.8만 |
|---|
| 2026.03.13 | ₩11,136 | ₩11,390 | ₩11,028 | ₩11,243 | +0.96% | 104.2만 |
|---|
| 2026.03.12 | ₩11,028 | ₩11,551 | ₩10,921 | ₩11,042 | +0.12% | 221.6만 |
|---|
| 2026.03.11 | ₩11,792 | ₩12,016 | ₩11,136 | ₩11,229 | -4.77% | 167.3만 |
|---|
| 2026.03.10 | ₩12,194 | ₩12,933 | ₩11,839 | ₩11,873 | -2.64% | 127.1만 |
|---|
| 2026.03.09 | ₩12,516 | ₩12,725 | ₩11,484 | ₩12,127 | -3.10% | 170.4만 |
|---|
| 2026.03.06 | ₩11,873 | ₩12,221 | ₩11,658 | ₩12,141 | +2.26% | 152.8만 |
|---|
| 2026.03.05 | ₩12,047 | ₩12,569 | ₩11,966 | ₩12,221 | +1.45% | 133.1만 |
|---|
| 2026.03.04 | ₩12,007 | ₩12,268 | ₩11,839 | ₩12,114 | +0.89% | 80.5만 |
|---|
| 2026.03.03 | ₩11,926 | ₩12,208 | ₩11,725 | ₩11,886 | -0.34% | 104.2만 |
|---|
| 2026.03.02 | ₩11,980 | ₩12,569 | ₩11,928 | ₩12,288 | +2.57% | 79만 |
|---|
| 2026.02.27 | ₩12,221 | ₩12,502 | ₩12,127 | ₩12,435 | +1.75% | 66.1만 |
|---|
| 2026.02.26 | ₩12,368 | ₩12,730 | ₩11,806 | ₩12,516 | +1.19% | 94.2만 |
|---|
| 2026.02.25 | ₩12,409 | ₩12,616 | ₩12,147 | ₩12,382 | -0.22% | 85.1만 |
|---|
| 2026.02.24 | ₩12,301 | ₩12,502 | ₩12,114 | ₩12,248 | -0.44% | 67.8만 |
|---|
| 2026.02.23 | ₩12,047 | ₩12,683 | ₩11,940 | ₩12,342 | +2.45% | 63.9만 |
|---|
| 2026.02.20 | ₩12,543 | ₩12,623 | ₩11,873 | ₩12,060 | -3.85% | 89.3만 |
|---|
| 2026.02.19 | ₩12,422 | ₩12,918 | ₩12,409 | ₩12,650 | +1.83% | 76.2만 |
|---|
| 2026.02.18 | ₩12,529 | ₩12,770 | ₩12,462 | ₩12,663 | +1.07% | 57.3만 |
|---|
| 2026.02.17 | ₩11,605 | ₩12,757 | ₩11,605 | ₩12,569 | +8.31% | 88.6만 |
|---|
| 2026.02.13 | ₩11,940 | ₩12,301 | ₩11,538 | ₩11,859 | -0.67% | 214.3만 |
|---|
| 2026.02.12 | ₩12,730 | ₩12,744 | ₩11,712 | ₩11,806 | -7.26% | 131.5만 |
|---|
| 2026.02.11 | ₩13,266 | ₩13,320 | ₩12,275 | ₩12,730 | -4.04% | 109.3만 |
|---|
| 2026.02.10 | ₩13,146 | ₩13,548 | ₩13,105 | ₩13,293 | +1.12% | 74.3만 |
|---|
| 2026.02.09 | ₩13,387 | ₩13,494 | ₩12,851 | ₩13,119 | -2.00% | 93.4만 |
|---|
| 2026.02.06 | ₩13,226 | ₩13,467 | ₩12,998 | ₩13,440 | +1.62% | 115.1만 |
|---|
| 2026.02.05 | ₩13,561 | ₩13,769 | ₩12,864 | ₩12,958 | -4.45% | 114.2만 |
|---|
| 2026.02.04 | ₩13,789 | ₩13,909 | ₩13,360 | ₩13,588 | -1.46% | 104.1만 |
|---|
| 2026.02.03 | ₩13,775 | ₩14,392 | ₩13,534 | ₩13,601 | -1.26% | 104만 |
|---|
| 2026.02.02 | ₩13,333 | ₩13,990 | ₩12,878 | ₩13,802 | +3.52% | 165.9만 |
|---|
| 2026.01.30 | ₩13,722 | ₩13,762 | ₩13,186 | ₩13,387 | -2.44% | 177만 |
|---|
| 2026.01.29 | ₩13,521 | ₩13,896 | ₩13,199 | ₩13,695 | +1.29% | 243.2만 |
|---|
| 2026.01.28 | ₩14,070 | ₩14,070 | ₩13,400 | ₩13,481 | -4.19% | 136.8만 |
|---|
| 2026.01.27 | ₩14,137 | ₩14,459 | ₩13,708 | ₩14,124 | -0.09% | 79.5만 |
|---|
| 2026.01.26 | ₩13,641 | ₩14,305 | ₩13,414 | ₩14,043 | +2.95% | 122만 |
|---|
| 2026.01.23 | ₩14,070 | ₩14,579 | ₩13,682 | ₩13,682 | -2.76% | 146.8만 |
|---|
| 2026.01.22 | ₩14,017 | ₩14,579 | ₩13,938 | ₩14,164 | +1.05% | 133.1만 |
|---|
| 2026.01.21 | ₩13,735 | ₩14,070 | ₩13,427 | ₩13,990 | +1.85% | 158.4만 |
|---|
| 2026.01.20 | ₩13,856 | ₩14,392 | ₩13,695 | ₩14,003 | +1.06% | 120.5만 |
|---|
| 2026.01.16 | ₩14,941 | ₩14,968 | ₩14,204 | ₩14,244 | -4.66% | 109.6만 |
|---|
| 2026.01.15 | ₩15,678 | ₩15,733 | ₩14,834 | ₩14,861 | -5.21% | 104.6만 |
|---|
| 2026.01.14 | ₩15,129 | ₩15,986 | ₩14,901 | ₩15,799 | +4.43% | 134.8만 |
|---|
| 2026.01.13 | ₩15,249 | ₩15,330 | ₩14,412 | ₩15,156 | -0.62% | 194.5만 |
|---|
| 2026.01.12 | ₩17,487 | ₩17,621 | ₩15,008 | ₩15,249 | -12.80% | 396.4만 |
|---|
| 2026.01.09 | ₩16,516 | ₩17,608 | ₩16,348 | ₩17,501 | +5.96% | 606.7만 |
|---|
| 2026.01.08 | ₩14,740 | ₩14,928 | ₩14,553 | ₩14,673 | -0.45% | 129.2만 |
|---|
| 2026.01.07 | ₩14,941 | ₩15,316 | ₩14,539 | ₩14,874 | -0.45% | 130.2만 |
|---|
| 2026.01.06 | ₩14,941 | ₩15,249 | ₩14,740 | ₩14,941 | 0.00% | 178.1만 |
|---|
| 2026.01.05 | ₩15,397 | ₩15,839 | ₩14,673 | ₩14,700 | -4.53% | 167.3만 |
|---|
| 2026.01.02 | ₩15,611 | ₩15,745 | ₩15,316 | ₩15,397 | -1.37% | 167.7만 |
|---|
| 2025.12.31 | ₩15,625 | ₩16,000 | ₩15,450 | ₩15,611 | -0.09% | 104.4만 |
|---|
| 2025.12.30 | ₩15,678 | ₩16,067 | ₩15,390 | ₩15,598 | -0.51% | 166.9만 |
|---|
| 2025.12.29 | ₩15,276 | ₩15,772 | ₩15,156 | ₩15,705 | +2.81% | 117.8만 |
|---|
| 2025.12.26 | ₩15,276 | ₩15,307 | ₩14,660 | ₩15,249 | -0.18% | 103.2만 |
|---|
| 2025.12.24 | ₩14,861 | ₩15,658 | ₩14,687 | ₩15,383 | +3.52% | 98.5만 |
|---|
| 2025.12.23 | ₩15,115 | ₩15,169 | ₩14,432 | ₩14,780 | -2.22% | 127.4만 |
|---|
| 2025.12.22 | ₩14,070 | ₩15,410 | ₩13,836 | ₩15,223 | +8.19% | 192.9만 |
|---|
| 2025.12.19 | ₩13,186 | ₩14,727 | ₩13,132 | ₩14,057 | +6.61% | 286.7만 |
|---|
| 2025.12.18 | ₩13,708 | ₩13,802 | ₩13,105 | ₩13,159 | -4.01% | 91.6만 |
|---|
| 2025.12.17 | ₩14,338 | ₩14,338 | ₩13,400 | ₩13,494 | -5.89% | 139.2만 |
|---|
| 2025.12.16 | ₩14,017 | ₩14,318 | ₩13,923 | ₩14,285 | +1.91% | 123.9만 |
|---|
| 2025.12.15 | ₩13,708 | ₩14,358 | ₩13,427 | ₩14,191 | +3.52% | 159.8만 |
|---|
| 2025.12.12 | ₩15,115 | ₩15,129 | ₩13,695 | ₩13,722 | -9.22% | 251.6만 |
|---|
| 2025.12.11 | ₩14,017 | ₩15,343 | ₩13,936 | ₩15,035 | +7.27% | 213.4만 |
|---|
| 2025.12.10 | ₩13,347 | ₩14,070 | ₩13,085 | ₩13,990 | +4.82% | 239.4만 |
|---|
| 2025.12.09 | ₩13,333 | ₩13,883 | ₩13,246 | ₩13,306 | -0.20% | 191.1만 |
|---|
| 2025.12.08 | ₩13,132 | ₩13,637 | ₩12,985 | ₩13,400 | +2.04% | 112.9만 |
|---|
| 2025.12.05 | ₩13,347 | ₩13,534 | ₩12,864 | ₩13,306 | -0.30% | 131.6만 |
|---|
| 2025.12.04 | ₩12,730 | ₩13,427 | ₩12,650 | ₩13,360 | +4.95% | 143.2만 |
|---|
| 2025.12.03 | ₩12,221 | ₩13,146 | ₩12,100 | ₩12,797 | +4.71% | 159.4만 |
|---|
| 2025.12.02 | ₩12,556 | ₩12,864 | ₩12,087 | ₩12,114 | -3.52% | 213.4만 |
|---|
| 2025.12.01 | ₩12,596 | ₩12,663 | ₩12,248 | ₩12,596 | 0.00% | 114.7만 |
|---|
| 2025.11.28 | ₩12,851 | ₩12,985 | ₩12,501 | ₩12,784 | -0.52% | 84.9만 |
|---|
| 2025.11.26 | ₩12,596 | ₩13,079 | ₩12,395 | ₩12,824 | +1.81% | 275만 |
|---|
| 2025.11.25 | ₩10,734 | ₩12,496 | ₩10,680 | ₩12,435 | +15.86% | 386.1만 |
|---|
| 2025.11.24 | ₩10,131 | ₩10,841 | ₩10,131 | ₩10,760 | +6.22% | 264.9만 |
|---|
| 2025.11.21 | ₩8,965 | ₩10,318 | ₩8,925 | ₩10,171 | +13.45% | 389.9만 |
|---|
| 2025.11.20 | ₩9,675 | ₩9,912 | ₩9,018 | ₩9,018 | -6.79% | 178.1만 |
|---|
| 2025.11.19 | ₩9,501 | ₩9,916 | ₩9,293 | ₩9,501 | 0.00% | 251.3만 |
|---|
| 2025.11.18 | ₩9,688 | ₩9,863 | ₩9,313 | ₩9,494 | -2.01% | 234.6만 |
|---|
| 2025.11.17 | ₩10,854 | ₩10,935 | ₩9,769 | ₩9,809 | -9.63% | 303.4만 |
|---|
| 2025.11.14 | ₩11,350 | ₩11,611 | ₩10,975 | ₩11,002 | -3.07% | 196.6만 |
|---|
| 2025.11.13 | ₩11,926 | ₩12,382 | ₩11,156 | ₩11,270 | -5.51% | 249.7만 |
|---|
| 2025.11.12 | ₩11,752 | ₩12,154 | ₩11,524 | ₩11,986 | +2.00% | 233.6만 |
|---|
| 2025.11.11 | ₩11,698 | ₩12,395 | ₩11,370 | ₩11,752 | +0.46% | 314.9만 |
|---|
| 2025.11.10 | ₩13,400 | ₩13,812 | ₩11,283 | ₩11,899 | -11.20% | 410.6만 |
|---|
| 2025.11.07 | ₩11,002 | ₩11,859 | ₩10,787 | ₩11,859 | +7.80% | 264.3만 |
|---|
| 2025.11.06 | ₩12,060 | ₩12,060 | ₩10,908 | ₩10,981 | -8.94% | 255.2만 |
|---|
| 2025.11.05 | ₩11,698 | ₩12,328 | ₩11,417 | ₩12,127 | +3.67% | 182.2만 |
|---|
| 2025.11.04 | ₩11,551 | ₩11,765 | ₩11,162 | ₩11,672 | +1.04% | 179.7만 |
|---|
| 2025.11.03 | ₩11,966 | ₩12,067 | ₩11,146 | ₩11,551 | -3.47% | 146.1만 |
|---|
| 2025.10.31 | ₩11,551 | ₩12,033 | ₩11,326 | ₩12,007 | +3.94% | 208만 |
|---|
| 2025.10.30 | ₩11,926 | ₩12,060 | ₩11,511 | ₩11,551 | -3.15% | 145.5만 |
|---|
| 2025.10.29 | ₩12,502 | ₩12,677 | ₩11,926 | ₩12,033 | -3.75% | 151.9만 |
|---|
| 2025.10.28 | ₩12,757 | ₩12,837 | ₩12,482 | ₩12,583 | -1.37% | 89.1만 |
|---|
| 2025.10.27 | ₩12,342 | ₩12,938 | ₩12,261 | ₩12,811 | +3.80% | 169.4만 |
|---|
| 2025.10.24 | ₩12,958 | ₩13,077 | ₩12,167 | ₩12,208 | -5.79% | 192.4만 |
|---|
| 2025.10.23 | ₩12,998 | ₩13,266 | ₩12,837 | ₩12,931 | -0.52% | 95.8만 |
|---|
| 2025.10.22 | ₩13,213 | ₩13,320 | ₩12,911 | ₩13,025 | -1.42% | 117만 |
|---|
| 2025.10.21 | ₩13,467 | ₩13,534 | ₩12,951 | ₩13,266 | -1.49% | 172.7만 |
|---|
| 2025.10.20 | ₩13,601 | ₩13,903 | ₩13,132 | ₩13,414 | -1.38% | 275.8만 |
|---|
| 2025.10.17 | ₩13,414 | ₩13,628 | ₩13,065 | ₩13,467 | +0.40% | 172.4만 |
|---|
| 2025.10.16 | ₩14,740 | ₩14,941 | ₩13,467 | ₩13,548 | -8.09% | 219.1만 |
|---|
| 2025.10.15 | ₩14,486 | ₩14,821 | ₩14,352 | ₩14,700 | +1.48% | 160.5만 |
|---|
| 2025.10.14 | ₩14,579 | ₩15,233 | ₩14,258 | ₩14,285 | -2.02% | 165.6만 |
|---|
| 2025.10.13 | ₩15,008 | ₩15,142 | ₩14,633 | ₩14,646 | -2.41% | 134.1만 |
|---|
| 2025.10.10 | ₩15,678 | ₩15,678 | ₩14,740 | ₩15,169 | -3.25% | 188.1만 |
|---|