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 | ₩6,077 | ₩6,110 | ₩5,634 | ₩5,674 | -6.62% | 125.8만 |
| 2026.10.08 | ₩5,835 | ₩6,217 | ₩5,647 | ₩6,117 | +4.83% | 158.5만 |
| 2026.10.07 | ₩5,688 | ₩5,905 | ₩5,641 | ₩5,849 | +2.83% | 129.8만 |
| 2026.10.06 | ₩5,782 | ₩5,782 | ₩5,473 | ₩5,761 | -0.35% | 121.9만 |
| 2026.10.05 | ₩5,540 | ₩5,896 | ₩5,406 | ₩5,755 | +3.87% | 162.1만 |
| 2026.10.02 | ₩5,580 | ₩5,728 | ₩5,346 | ₩5,460 | -2.16% | 182.9만 |
| 2026.10.01 | ₩5,835 | ₩5,896 | ₩5,513 | ₩5,527 | -5.29% | 197.2만 |
| 2026.09.30 | ₩5,942 | ₩5,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,782 |
| -2.71% |
| 129.7만 |
| 2026.09.29 | ₩5,513 | ₩5,949 | ₩5,379 | ₩5,902 | +7.06% | 127.5만 |
|---|
| 2026.09.28 | ₩5,446 | ₩5,621 | ₩5,366 | ₩5,540 | +1.72% | 95만 |
|---|
| 2026.09.25 | ₩5,607 | ₩5,607 | ₩5,393 | ₩5,473 | -2.39% | 103.5만 |
|---|
| 2026.09.24 | ₩5,647 | ₩5,688 | ₩5,460 | ₩5,567 | -1.43% | 105.3만 |
|---|
| 2026.09.23 | ₩6,023 | ₩6,023 | ₩5,513 | ₩5,607 | -6.90% | 137만 |
|---|
| 2026.09.22 | ₩5,902 | ₩6,130 | ₩5,849 | ₩6,010 | +1.82% | 126.8만 |
|---|
| 2026.09.21 | ₩5,580 | ₩5,882 | ₩5,460 | ₩5,835 | +4.57% | 119.8만 |
|---|
| 2026.09.18 | ₩5,500 | ₩5,634 | ₩5,500 | ₩5,513 | +0.24% | 188.6만 |
|---|
| 2026.09.17 | ₩5,714 | ₩5,768 | ₩5,527 | ₩5,567 | -2.58% | 187.1만 |
|---|
| 2026.09.16 | ₩5,701 | ₩5,855 | ₩5,533 | ₩5,587 | -2.00% | 145.2만 |
|---|
| 2026.09.15 | ₩6,036 | ₩6,036 | ₩5,661 | ₩5,701 | -5.56% | 277.6만 |
|---|
| 2026.09.14 | ₩6,439 | ₩6,573 | ₩5,976 | ₩6,036 | -6.25% | 216.5만 |
|---|
| 2026.09.11 | ₩6,881 | ₩6,962 | ₩6,345 | ₩6,385 | -7.21% | 257.1만 |
|---|
| 2026.09.10 | ₩6,975 | ₩7,002 | ₩6,734 | ₩6,788 | -2.69% | 109.1만 |
|---|
| 2026.09.09 | ₩7,177 | ₩7,217 | ₩6,996 | ₩7,016 | -2.24% | 87.5만 |
|---|
| 2026.09.08 | ₩7,398 | ₩7,425 | ₩7,116 | ₩7,230 | -2.27% | 108.7만 |
|---|
| 2026.09.04 | ₩7,512 | ₩7,646 | ₩7,431 | ₩7,539 | +0.36% | 85만 |
|---|
| 2026.09.03 | ₩7,861 | ₩7,914 | ₩7,519 | ₩7,606 | -3.24% | 108.8만 |
|---|
| 2026.09.02 | ₩7,861 | ₩8,049 | ₩7,706 | ₩7,807 | -0.68% | 119.7만 |
|---|
| 2026.09.01 | ₩8,156 | ₩8,156 | ₩7,700 | ₩7,740 | -5.10% | 135.8만 |
|---|
| 2026.08.31 | ₩7,874 | ₩8,169 | ₩7,532 | ₩8,049 | +2.21% | 198.5만 |
|---|
| 2026.08.28 | ₩8,049 | ₩8,089 | ₩7,854 | ₩7,901 | -1.83% | 119만 |
|---|
| 2026.08.27 | ₩8,089 | ₩8,209 | ₩7,901 | ₩8,089 | 0.00% | 119.1만 |
|---|
| 2026.08.26 | ₩7,646 | ₩8,169 | ₩7,606 | ₩8,089 | +5.79% | 116.2만 |
|---|
| 2026.08.25 | ₩7,244 | ₩7,727 | ₩7,230 | ₩7,673 | +5.93% | 171.6만 |
|---|
| 2026.08.24 | ₩7,244 | ₩7,324 | ₩6,975 | ₩7,177 | -0.93% | 193.6만 |
|---|
| 2026.08.21 | ₩7,405 | ₩7,512 | ₩7,331 | ₩7,385 | -0.27% | 126.8만 |
|---|
| 2026.08.20 | ₩8,451 | ₩8,518 | ₩7,378 | ₩7,385 | -12.62% | 211.4만 |
|---|
| 2026.08.19 | ₩8,612 | ₩8,827 | ₩8,518 | ₩8,558 | -0.62% | 121.2만 |
|---|
| 2026.08.18 | ₩8,209 | ₩8,746 | ₩8,209 | ₩8,451 | +2.94% | 194.5만 |
|---|
| 2026.08.17 | ₩7,539 | ₩8,431 | ₩7,478 | ₩8,370 | +11.03% | 250.5만 |
|---|
| 2026.08.14 | ₩6,841 | ₩7,834 | ₩6,707 | ₩7,579 | +10.78% | 504.6만 |
|---|
| 2026.08.13 | ₩8,156 | ₩8,303 | ₩7,914 | ₩8,183 | +0.33% | 197.9만 |
|---|
| 2026.08.12 | ₩7,995 | ₩8,149 | ₩7,794 | ₩8,116 | +1.51% | 131.4만 |
|---|
| 2026.08.11 | ₩8,022 | ₩8,022 | ₩7,780 | ₩7,981 | -0.50% | 135.2만 |
|---|
| 2026.08.10 | ₩8,129 | ₩8,297 | ₩7,780 | ₩7,928 | -2.48% | 133만 |
|---|
| 2026.08.07 | ₩7,512 | ₩8,263 | ₩7,478 | ₩8,263 | +10.00% | 215.6만 |
|---|
| 2026.08.06 | ₩7,217 | ₩7,512 | ₩7,217 | ₩7,445 | +3.16% | 126.5만 |
|---|
| 2026.08.05 | ₩7,136 | ₩7,324 | ₩7,002 | ₩7,190 | +0.75% | 254.2만 |
|---|
| 2026.08.04 | ₩7,378 | ₩7,378 | ₩7,016 | ₩7,136 | -3.27% | 193.1만 |
|---|
| 2026.08.03 | ₩6,814 | ₩7,358 | ₩6,586 | ₩7,324 | +7.48% | 214.4만 |
|---|
| 2026.07.31 | ₩7,445 | ₩7,519 | ₩6,855 | ₩6,881 | -7.57% | 208.3만 |
|---|
| 2026.07.30 | ₩7,780 | ₩7,851 | ₩7,351 | ₩7,552 | -2.93% | 162.7만 |
|---|
| 2026.07.29 | ₩7,512 | ₩7,847 | ₩7,177 | ₩7,820 | +4.11% | 643.8만 |
|---|
| 2026.07.28 | ₩7,673 | ₩8,062 | ₩7,592 | ₩7,606 | -0.87% | 135.3만 |
|---|
| 2026.07.27 | ₩8,049 | ₩8,129 | ₩7,539 | ₩7,727 | -4.00% | 182만 |
|---|
| 2026.07.24 | ₩8,049 | ₩8,344 | ₩7,727 | ₩7,968 | -1.00% | 348.5만 |
|---|
| 2026.07.23 | ₩8,183 | ₩8,183 | ₩7,733 | ₩8,049 | -1.64% | 266만 |
|---|
| 2026.07.22 | ₩8,585 | ₩8,880 | ₩8,129 | ₩8,129 | -5.31% | 311.7만 |
|---|
| 2026.07.21 | ₩8,585 | ₩8,706 | ₩8,256 | ₩8,531 | -0.62% | 488.1만 |
|---|
| 2026.07.20 | ₩9,390 | ₩9,579 | ₩8,612 | ₩8,639 | -8.00% | 293.3만 |
|---|
| 2026.07.17 | ₩9,725 | ₩9,799 | ₩9,283 | ₩9,390 | -3.45% | 212.8만 |
|---|
| 2026.07.16 | ₩10,020 | ₩10,289 | ₩9,927 | ₩10,007 | -0.13% | 128.8만 |
|---|
| 2026.07.15 | ₩10,181 | ₩10,316 | ₩9,578 | ₩10,128 | -0.53% | 183.8만 |
|---|
| 2026.07.14 | ₩10,383 | ₩10,491 | ₩10,074 | ₩10,208 | -1.68% | 190.8만 |
|---|
| 2026.07.13 | ₩10,530 | ₩10,550 | ₩10,047 | ₩10,383 | -1.40% | 140만 |
|---|
| 2026.07.10 | ₩10,517 | ₩10,825 | ₩10,289 | ₩10,651 | +1.28% | 139.8만 |
|---|
| 2026.07.09 | ₩10,866 | ₩11,080 | ₩10,491 | ₩10,570 | -2.72% | 115.6만 |
|---|
| 2026.07.08 | ₩10,195 | ₩10,919 | ₩10,047 | ₩10,866 | +6.58% | 203.7만 |
|---|
| 2026.07.07 | ₩11,335 | ₩11,442 | ₩10,919 | ₩10,986 | -3.08% | 123.5만 |
|---|
| 2026.07.06 | ₩11,509 | ₩11,623 | ₩10,973 | ₩11,174 | -2.91% | 112.4만 |
|---|
| 2026.07.02 | ₩10,919 | ₩11,550 | ₩10,731 | ₩11,483 | +5.16% | 179.6만 |
|---|
| 2026.07.01 | ₩10,745 | ₩11,020 | ₩10,591 | ₩10,651 | -0.87% | 114.9만 |
|---|
| 2026.06.30 | ₩11,576 | ₩11,590 | ₩10,731 | ₩10,745 | -7.18% | 132.7만 |
|---|
| 2026.06.29 | ₩11,335 | ₩11,543 | ₩10,899 | ₩11,483 | +1.30% | 140.8만 |
|---|
| 2026.06.26 | ₩10,852 | ₩12,033 | ₩10,691 | ₩11,456 | +5.56% | 501.5만 |
|---|
| 2026.06.25 | ₩10,444 | ₩11,000 | ₩10,061 | ₩10,758 | +3.01% | 808.2만 |
|---|
| 2026.06.24 | ₩13,964 | ₩14,581 | ₩13,917 | ₩14,139 | +1.25% | 194.1만 |
|---|
| 2026.06.23 | ₩13,300 | ₩14,018 | ₩13,280 | ₩13,790 | +3.68% | 130.5만 |
|---|
| 2026.06.22 | ₩13,173 | ₩14,300 | ₩13,173 | ₩13,387 | +1.63% | 260.2만 |
|---|
| 2026.06.18 | ₩13,481 | ₩13,750 | ₩12,743 | ₩12,945 | -3.98% | 227.8만 |
|---|
| 2026.06.17 | ₩13,052 | ₩13,622 | ₩13,027 | ₩13,280 | +1.75% | 101.9만 |
|---|
| 2026.06.16 | ₩13,159 | ₩13,293 | ₩12,837 | ₩13,012 | -1.12% | 87.5만 |
|---|
| 2026.06.15 | ₩13,213 | ₩13,354 | ₩12,797 | ₩13,159 | -0.41% | 104.9만 |
|---|
| 2026.06.12 | ₩13,052 | ₩13,642 | ₩12,958 | ₩13,092 | +0.31% | 132.4만 |
|---|
| 2026.06.11 | ₩12,381 | ₩13,092 | ₩12,247 | ₩12,864 | +3.90% | 99만 |
|---|
| 2026.06.10 | ₩12,663 | ₩13,241 | ₩12,140 | ₩12,422 | -1.91% | 148.1만 |
|---|
| 2026.06.09 | ₩12,100 | ₩12,676 | ₩11,898 | ₩12,623 | +4.32% | 87.8만 |
|---|
| 2026.06.08 | ₩11,711 | ₩12,247 | ₩11,483 | ₩12,059 | +2.98% | 191만 |
|---|
| 2026.06.05 | ₩12,073 | ₩12,208 | ₩11,268 | ₩11,483 | -4.89% | 128.9만 |
|---|
| 2026.06.04 | ₩11,952 | ₩12,240 | ₩11,811 | ₩12,167 | +1.80% | 81.8만 |
|---|
| 2026.06.03 | ₩11,872 | ₩12,073 | ₩11,657 | ₩11,737 | -1.13% | 120.9만 |
|---|
| 2026.06.02 | ₩12,489 | ₩12,643 | ₩11,583 | ₩11,939 | -4.40% | 185.3만 |
|---|
| 2026.06.01 | ₩12,180 | ₩12,824 | ₩11,764 | ₩12,650 | +3.85% | 197.3만 |
|---|
| 2026.05.29 | ₩12,609 | ₩13,238 | ₩12,012 | ₩12,167 | -3.51% | 214.9만 |
|---|
| 2026.05.28 | ₩11,952 | ₩12,878 | ₩11,576 | ₩12,609 | +5.50% | 260.7만 |
|---|
| 2026.05.27 | ₩11,026 | ₩11,590 | ₩11,013 | ₩11,402 | +3.41% | 79.4만 |
|---|
| 2026.05.26 | ₩10,597 | ₩11,040 | ₩10,557 | ₩10,959 | +3.42% | 106만 |
|---|
| 2026.05.22 | ₩11,040 | ₩11,120 | ₩10,611 | ₩10,651 | -3.52% | 248.6만 |
|---|
| 2026.05.21 | ₩10,356 | ₩11,214 | ₩10,114 | ₩11,040 | +6.61% | 212.7만 |
|---|
| 2026.05.20 | ₩9,672 | ₩10,503 | ₩9,645 | ₩10,463 | +8.18% | 162.6만 |
|---|
| 2026.05.19 | ₩9,792 | ₩10,161 | ₩9,524 | ₩9,618 | -1.78% | 160.4만 |
|---|
| 2026.05.18 | ₩9,994 | ₩10,047 | ₩9,497 | ₩9,792 | -2.01% | 214.3만 |
|---|
| 2026.05.15 | ₩9,927 | ₩10,476 | ₩9,430 | ₩9,960 | +0.34% | 367.3만 |
|---|
| 2026.05.14 | ₩10,906 | ₩11,301 | ₩10,456 | ₩10,651 | -2.34% | 240.4만 |
|---|
| 2026.05.13 | ₩11,644 | ₩11,778 | ₩10,731 | ₩10,745 | -7.72% | 250.8만 |
|---|
| 2026.05.12 | ₩11,590 | ₩11,751 | ₩11,241 | ₩11,576 | -0.12% | 112.9만 |
|---|
| 2026.05.11 | ₩11,791 | ₩12,153 | ₩11,442 | ₩11,536 | -2.16% | 129.6만 |
|---|
| 2026.05.08 | ₩12,287 | ₩12,354 | ₩11,516 | ₩11,724 | -4.59% | 127.2만 |
|---|
| 2026.05.07 | ₩12,408 | ₩12,542 | ₩11,865 | ₩12,073 | -2.70% | 148만 |
|---|
| 2026.05.06 | ₩12,140 | ₩12,837 | ₩12,140 | ₩12,448 | +2.54% | 317.1만 |
|---|
| 2026.05.05 | ₩11,979 | ₩12,247 | ₩11,865 | ₩12,113 | +1.12% | 152.8만 |
|---|
| 2026.05.04 | ₩11,402 | ₩12,053 | ₩11,355 | ₩11,845 | +3.88% | 197.2만 |
|---|
| 2026.05.01 | ₩11,067 | ₩11,583 | ₩10,892 | ₩11,483 | +3.76% | 149.2만 |
|---|
| 2026.04.30 | ₩10,490 | ₩11,080 | ₩10,349 | ₩11,080 | +5.63% | 135.7만 |
|---|
| 2026.04.29 | ₩10,557 | ₩10,597 | ₩10,262 | ₩10,517 | -0.38% | 107.1만 |
|---|
| 2026.04.28 | ₩10,664 | ₩11,000 | ₩10,476 | ₩10,651 | -0.13% | 137.7만 |
|---|
| 2026.04.27 | ₩11,067 | ₩11,342 | ₩10,644 | ₩10,664 | -3.64% | 201만 |
|---|
| 2026.04.24 | ₩11,067 | ₩11,281 | ₩10,664 | ₩11,120 | +0.48% | 205.9만 |
|---|
| 2026.04.23 | ₩11,201 | ₩11,375 | ₩10,544 | ₩11,134 | -0.60% | 252.1만 |
|---|
| 2026.04.22 | ₩10,718 | ₩11,483 | ₩10,658 | ₩11,268 | +5.13% | 389.2만 |
|---|
| 2026.04.21 | ₩10,973 | ₩11,026 | ₩10,396 | ₩10,517 | -4.16% | 148.2만 |
|---|
| 2026.04.20 | ₩10,798 | ₩11,026 | ₩10,745 | ₩10,973 | +1.61% | 96.5만 |
|---|
| 2026.04.17 | ₩11,201 | ₩11,201 | ₩10,798 | ₩10,973 | -2.04% | 127.6만 |
|---|
| 2026.04.16 | ₩10,866 | ₩11,000 | ₩10,597 | ₩10,973 | +0.99% | 129.3만 |
|---|
| 2026.04.15 | ₩11,053 | ₩11,158 | ₩10,517 | ₩10,758 | -2.67% | 159.4만 |
|---|
| 2026.04.14 | ₩10,745 | ₩11,026 | ₩10,738 | ₩10,919 | +1.62% | 83.6만 |
|---|
| 2026.04.13 | ₩10,731 | ₩11,134 | ₩10,731 | ₩10,731 | 0.00% | 85.4만 |
|---|
| 2026.04.10 | ₩11,174 | ₩11,174 | ₩10,745 | ₩10,798 | -3.36% | 72.2만 |
|---|
| 2026.04.09 | ₩11,228 | ₩11,389 | ₩10,919 | ₩11,094 | -1.19% | 209.5만 |
|---|
| 2026.04.08 | ₩11,362 | ₩11,483 | ₩10,696 | ₩10,986 | -3.31% | 183.1만 |
|---|
| 2026.04.07 | ₩11,134 | ₩11,240 | ₩10,812 | ₩10,933 | -1.81% | 114.6만 |
|---|
| 2026.04.06 | ₩11,080 | ₩11,415 | ₩11,006 | ₩11,255 | +1.57% | 114.2만 |
|---|
| 2026.04.02 | ₩10,611 | ₩11,147 | ₩10,356 | ₩11,134 | +4.93% | 127.7만 |
|---|
| 2026.04.01 | ₩10,839 | ₩11,120 | ₩10,557 | ₩10,879 | +0.37% | 129.6만 |
|---|
| 2026.03.31 | ₩10,772 | ₩11,053 | ₩10,476 | ₩10,772 | 0.00% | 185만 |
|---|
| 2026.03.30 | ₩10,839 | ₩10,852 | ₩10,396 | ₩10,483 | -3.28% | 107.5만 |
|---|
| 2026.03.27 | ₩11,496 | ₩11,590 | ₩10,208 | ₩10,825 | -5.83% | 238.3만 |
|---|
| 2026.03.26 | ₩10,557 | ₩11,677 | ₩10,497 | ₩11,483 | +8.77% | 189.8만 |
|---|
| 2026.03.25 | ₩10,383 | ₩10,966 | ₩10,208 | ₩10,597 | +2.07% | 187만 |
|---|
| 2026.03.24 | ₩10,074 | ₩10,289 | ₩9,658 | ₩10,114 | +0.40% | 249.8만 |
|---|
| 2026.03.23 | ₩11,241 | ₩11,374 | ₩10,188 | ₩10,289 | -8.47% | 176.8만 |
|---|
| 2026.03.20 | ₩11,026 | ₩11,382 | ₩10,852 | ₩10,959 | -0.61% | 331.8만 |
|---|
| 2026.03.19 | ₩10,933 | ₩11,275 | ₩10,731 | ₩11,067 | +1.23% | 88.6만 |
|---|
| 2026.03.18 | ₩11,751 | ₩12,019 | ₩11,134 | ₩11,134 | -5.25% | 146.8만 |
|---|
| 2026.03.17 | ₩11,677 | ₩12,215 | ₩11,536 | ₩11,925 | +2.13% | 173.2만 |
|---|
| 2026.03.16 | ₩11,268 | ₩12,066 | ₩11,241 | ₩11,670 | +3.57% | 139.8만 |
|---|
| 2026.03.13 | ₩11,147 | ₩11,402 | ₩11,040 | ₩11,255 | +0.96% | 104.2만 |
|---|
| 2026.03.12 | ₩11,040 | ₩11,563 | ₩10,933 | ₩11,053 | +0.12% | 221.6만 |
|---|
| 2026.03.11 | ₩11,804 | ₩12,029 | ₩11,147 | ₩11,241 | -4.77% | 167.3만 |
|---|
| 2026.03.10 | ₩12,207 | ₩12,946 | ₩11,851 | ₩11,885 | -2.64% | 127.1만 |
|---|
| 2026.03.09 | ₩12,529 | ₩12,738 | ₩11,496 | ₩12,140 | -3.10% | 170.4만 |
|---|
| 2026.03.06 | ₩11,885 | ₩12,234 | ₩11,670 | ₩12,153 | +2.26% | 152.8만 |
|---|
| 2026.03.05 | ₩12,059 | ₩12,583 | ₩11,979 | ₩12,234 | +1.45% | 133.1만 |
|---|
| 2026.03.04 | ₩12,019 | ₩12,281 | ₩11,851 | ₩12,126 | +0.89% | 80.5만 |
|---|
| 2026.03.03 | ₩11,939 | ₩12,220 | ₩11,737 | ₩11,898 | -0.34% | 104.2만 |
|---|
| 2026.03.02 | ₩11,992 | ₩12,583 | ₩11,940 | ₩12,301 | +2.57% | 79만 |
|---|
| 2026.02.27 | ₩12,234 | ₩12,515 | ₩12,140 | ₩12,448 | +1.75% | 66.1만 |
|---|
| 2026.02.26 | ₩12,381 | ₩12,743 | ₩11,818 | ₩12,529 | +1.19% | 94.2만 |
|---|
| 2026.02.25 | ₩12,422 | ₩12,629 | ₩12,160 | ₩12,395 | -0.22% | 85.1만 |
|---|
| 2026.02.24 | ₩12,314 | ₩12,515 | ₩12,126 | ₩12,261 | -0.44% | 67.8만 |
|---|
| 2026.02.23 | ₩12,059 | ₩12,697 | ₩11,952 | ₩12,354 | +2.45% | 63.9만 |
|---|
| 2026.02.20 | ₩12,556 | ₩12,636 | ₩11,885 | ₩12,073 | -3.85% | 89.3만 |
|---|
| 2026.02.19 | ₩12,435 | ₩12,931 | ₩12,422 | ₩12,663 | +1.83% | 76.2만 |
|---|
| 2026.02.18 | ₩12,542 | ₩12,784 | ₩12,475 | ₩12,676 | +1.07% | 57.3만 |
|---|
| 2026.02.17 | ₩11,617 | ₩12,770 | ₩11,617 | ₩12,583 | +8.31% | 88.6만 |
|---|
| 2026.02.13 | ₩11,952 | ₩12,314 | ₩11,550 | ₩11,872 | -0.67% | 214.3만 |
|---|
| 2026.02.12 | ₩12,743 | ₩12,757 | ₩11,724 | ₩11,818 | -7.26% | 131.5만 |
|---|
| 2026.02.11 | ₩13,280 | ₩13,334 | ₩12,287 | ₩12,743 | -4.04% | 109.3만 |
|---|
| 2026.02.10 | ₩13,159 | ₩13,562 | ₩13,119 | ₩13,307 | +1.12% | 74.3만 |
|---|
| 2026.02.09 | ₩13,401 | ₩13,508 | ₩12,864 | ₩13,133 | -2.00% | 93.4만 |
|---|
| 2026.02.06 | ₩13,240 | ₩13,481 | ₩13,012 | ₩13,454 | +1.62% | 115.1만 |
|---|
| 2026.02.05 | ₩13,575 | ₩13,783 | ₩12,878 | ₩12,972 | -4.45% | 114.2만 |
|---|
| 2026.02.04 | ₩13,803 | ₩13,924 | ₩13,374 | ₩13,602 | -1.46% | 104.1만 |
|---|
| 2026.02.03 | ₩13,790 | ₩14,407 | ₩13,548 | ₩13,615 | -1.26% | 104만 |
|---|
| 2026.02.02 | ₩13,347 | ₩14,004 | ₩12,891 | ₩13,817 | +3.52% | 165.9만 |
|---|
| 2026.01.30 | ₩13,736 | ₩13,776 | ₩13,200 | ₩13,401 | -2.44% | 177만 |
|---|
| 2026.01.29 | ₩13,535 | ₩13,911 | ₩13,213 | ₩13,709 | +1.29% | 243.2만 |
|---|
| 2026.01.28 | ₩14,085 | ₩14,085 | ₩13,414 | ₩13,495 | -4.19% | 136.8만 |
|---|
| 2026.01.27 | ₩14,152 | ₩14,474 | ₩13,723 | ₩14,139 | -0.09% | 79.5만 |
|---|
| 2026.01.26 | ₩13,656 | ₩14,320 | ₩13,428 | ₩14,058 | +2.95% | 122만 |
|---|
| 2026.01.23 | ₩14,085 | ₩14,595 | ₩13,696 | ₩13,696 | -2.76% | 146.8만 |
|---|
| 2026.01.22 | ₩14,031 | ₩14,595 | ₩13,952 | ₩14,179 | +1.05% | 133.1만 |
|---|
| 2026.01.21 | ₩13,750 | ₩14,085 | ₩13,441 | ₩14,004 | +1.85% | 158.4만 |
|---|
| 2026.01.20 | ₩13,870 | ₩14,407 | ₩13,709 | ₩14,018 | +1.06% | 120.5만 |
|---|
| 2026.01.16 | ₩14,957 | ₩14,984 | ₩14,219 | ₩14,259 | -4.66% | 109.6만 |
|---|
| 2026.01.15 | ₩15,695 | ₩15,750 | ₩14,850 | ₩14,876 | -5.21% | 104.6만 |
|---|
| 2026.01.14 | ₩15,145 | ₩16,003 | ₩14,917 | ₩15,815 | +4.43% | 134.8만 |
|---|
| 2026.01.13 | ₩15,265 | ₩15,346 | ₩14,427 | ₩15,171 | -0.62% | 194.5만 |
|---|
| 2026.01.12 | ₩17,506 | ₩17,640 | ₩15,024 | ₩15,265 | -12.80% | 396.4만 |
|---|
| 2026.01.09 | ₩16,533 | ₩17,626 | ₩16,365 | ₩17,519 | +5.96% | 606.7만 |
|---|
| 2026.01.08 | ₩14,756 | ₩14,943 | ₩14,568 | ₩14,689 | -0.45% | 129.2만 |
|---|
| 2026.01.07 | ₩14,957 | ₩15,332 | ₩14,554 | ₩14,890 | -0.45% | 130.2만 |
|---|
| 2026.01.06 | ₩14,957 | ₩15,265 | ₩14,756 | ₩14,957 | 0.00% | 178.1만 |
|---|
| 2026.01.05 | ₩15,413 | ₩15,856 | ₩14,689 | ₩14,715 | -4.53% | 167.3만 |
|---|
| 2026.01.02 | ₩15,628 | ₩15,762 | ₩15,332 | ₩15,413 | -1.37% | 167.7만 |
|---|
| 2025.12.31 | ₩15,641 | ₩16,017 | ₩15,467 | ₩15,628 | -0.09% | 104.4만 |
|---|
| 2025.12.30 | ₩15,695 | ₩16,084 | ₩15,406 | ₩15,614 | -0.51% | 166.9만 |
|---|
| 2025.12.29 | ₩15,292 | ₩15,789 | ₩15,171 | ₩15,721 | +2.81% | 117.8만 |
|---|
| 2025.12.26 | ₩15,292 | ₩15,323 | ₩14,675 | ₩15,265 | -0.18% | 103.2만 |
|---|
| 2025.12.24 | ₩14,876 | ₩15,674 | ₩14,702 | ₩15,400 | +3.52% | 98.5만 |
|---|
| 2025.12.23 | ₩15,131 | ₩15,185 | ₩14,447 | ₩14,796 | -2.22% | 127.4만 |
|---|
| 2025.12.22 | ₩14,085 | ₩15,426 | ₩13,850 | ₩15,239 | +8.19% | 192.9만 |
|---|
| 2025.12.19 | ₩13,200 | ₩14,742 | ₩13,146 | ₩14,071 | +6.61% | 286.7만 |
|---|
| 2025.12.18 | ₩13,723 | ₩13,817 | ₩13,119 | ₩13,173 | -4.01% | 91.6만 |
|---|
| 2025.12.17 | ₩14,353 | ₩14,353 | ₩13,414 | ₩13,508 | -5.89% | 139.2만 |
|---|
| 2025.12.16 | ₩14,031 | ₩14,333 | ₩13,937 | ₩14,300 | +1.91% | 123.9만 |
|---|
| 2025.12.15 | ₩13,723 | ₩14,373 | ₩13,441 | ₩14,206 | +3.52% | 159.8만 |
|---|
| 2025.12.12 | ₩15,131 | ₩15,145 | ₩13,709 | ₩13,736 | -9.22% | 251.6만 |
|---|
| 2025.12.11 | ₩14,031 | ₩15,359 | ₩13,951 | ₩15,051 | +7.27% | 213.4만 |
|---|
| 2025.12.10 | ₩13,361 | ₩14,085 | ₩13,099 | ₩14,004 | +4.82% | 239.4만 |
|---|
| 2025.12.09 | ₩13,347 | ₩13,897 | ₩13,260 | ₩13,320 | -0.20% | 191.1만 |
|---|
| 2025.12.08 | ₩13,146 | ₩13,652 | ₩12,998 | ₩13,414 | +2.04% | 112.9만 |
|---|
| 2025.12.05 | ₩13,361 | ₩13,548 | ₩12,878 | ₩13,320 | -0.30% | 131.6만 |
|---|
| 2025.12.04 | ₩12,743 | ₩13,441 | ₩12,663 | ₩13,374 | +4.95% | 143.2만 |
|---|
| 2025.12.03 | ₩12,234 | ₩13,159 | ₩12,113 | ₩12,811 | +4.71% | 159.4만 |
|---|
| 2025.12.02 | ₩12,569 | ₩12,878 | ₩12,100 | ₩12,126 | -3.52% | 213.4만 |
|---|
| 2025.12.01 | ₩12,609 | ₩12,676 | ₩12,261 | ₩12,609 | 0.00% | 114.7만 |
|---|
| 2025.11.28 | ₩12,864 | ₩12,998 | ₩12,514 | ₩12,797 | -0.52% | 84.9만 |
|---|
| 2025.11.26 | ₩12,609 | ₩13,092 | ₩12,408 | ₩12,837 | +1.81% | 275만 |
|---|
| 2025.11.25 | ₩10,745 | ₩12,509 | ₩10,691 | ₩12,448 | +15.86% | 386.1만 |
|---|
| 2025.11.24 | ₩10,141 | ₩10,852 | ₩10,141 | ₩10,772 | +6.22% | 264.9만 |
|---|
| 2025.11.21 | ₩8,974 | ₩10,329 | ₩8,934 | ₩10,181 | +13.45% | 389.9만 |
|---|
| 2025.11.20 | ₩9,685 | ₩9,922 | ₩9,028 | ₩9,028 | -6.79% | 178.1만 |
|---|
| 2025.11.19 | ₩9,511 | ₩9,927 | ₩9,303 | ₩9,511 | 0.00% | 251.3만 |
|---|
| 2025.11.18 | ₩9,698 | ₩9,873 | ₩9,323 | ₩9,504 | -2.01% | 234.6만 |
|---|
| 2025.11.17 | ₩10,866 | ₩10,946 | ₩9,779 | ₩9,819 | -9.63% | 303.4만 |
|---|
| 2025.11.14 | ₩11,362 | ₩11,623 | ₩10,986 | ₩11,013 | -3.07% | 196.6만 |
|---|
| 2025.11.13 | ₩11,939 | ₩12,395 | ₩11,167 | ₩11,281 | -5.51% | 249.7만 |
|---|
| 2025.11.12 | ₩11,764 | ₩12,167 | ₩11,536 | ₩11,999 | +2.00% | 233.6만 |
|---|
| 2025.11.11 | ₩11,711 | ₩12,408 | ₩11,382 | ₩11,764 | +0.46% | 314.9만 |
|---|
| 2025.11.10 | ₩13,414 | ₩13,826 | ₩11,295 | ₩11,912 | -11.20% | 410.6만 |
|---|
| 2025.11.07 | ₩11,013 | ₩11,872 | ₩10,798 | ₩11,872 | +7.80% | 264.3만 |
|---|
| 2025.11.06 | ₩12,073 | ₩12,073 | ₩10,919 | ₩10,993 | -8.94% | 255.2만 |
|---|
| 2025.11.05 | ₩11,711 | ₩12,341 | ₩11,429 | ₩12,140 | +3.67% | 182.2만 |
|---|
| 2025.11.04 | ₩11,563 | ₩11,778 | ₩11,174 | ₩11,684 | +1.04% | 179.7만 |
|---|
| 2025.11.03 | ₩11,979 | ₩12,079 | ₩11,158 | ₩11,563 | -3.47% | 146.1만 |
|---|
| 2025.10.31 | ₩11,563 | ₩12,046 | ₩11,338 | ₩12,019 | +3.94% | 208만 |
|---|
| 2025.10.30 | ₩11,939 | ₩12,073 | ₩11,523 | ₩11,563 | -3.15% | 145.5만 |
|---|
| 2025.10.29 | ₩12,515 | ₩12,690 | ₩11,939 | ₩12,046 | -3.75% | 151.9만 |
|---|
| 2025.10.28 | ₩12,770 | ₩12,851 | ₩12,495 | ₩12,596 | -1.37% | 89.1만 |
|---|
| 2025.10.27 | ₩12,354 | ₩12,951 | ₩12,274 | ₩12,824 | +3.80% | 169.4만 |
|---|
| 2025.10.24 | ₩12,972 | ₩13,091 | ₩12,180 | ₩12,220 | -5.79% | 192.4만 |
|---|
| 2025.10.23 | ₩13,012 | ₩13,280 | ₩12,851 | ₩12,945 | -0.52% | 95.8만 |
|---|
| 2025.10.22 | ₩13,226 | ₩13,334 | ₩12,925 | ₩13,039 | -1.42% | 117만 |
|---|
| 2025.10.21 | ₩13,481 | ₩13,548 | ₩12,965 | ₩13,280 | -1.49% | 172.7만 |
|---|
| 2025.10.20 | ₩13,615 | ₩13,917 | ₩13,146 | ₩13,428 | -1.38% | 275.8만 |
|---|
| 2025.10.17 | ₩13,428 | ₩13,642 | ₩13,079 | ₩13,481 | +0.40% | 172.4만 |
|---|
| 2025.10.16 | ₩14,756 | ₩14,957 | ₩13,481 | ₩13,562 | -8.09% | 219.1만 |
|---|
| 2025.10.15 | ₩14,501 | ₩14,836 | ₩14,367 | ₩14,715 | +1.48% | 160.5만 |
|---|
| 2025.10.14 | ₩14,595 | ₩15,249 | ₩14,273 | ₩14,300 | -2.02% | 165.6만 |
|---|
| 2025.10.13 | ₩15,024 | ₩15,158 | ₩14,648 | ₩14,662 | -2.41% | 134.1만 |
|---|
| 2025.10.10 | ₩15,695 | ₩15,695 | ₩14,756 | ₩15,185 | -3.25% | 188.1만 |
|---|