시장 데이터를 불러오는 중
전체 종목
오리니아 파마슈티컬스 과거 주가
Aurinia Pharmaceuticals Inc - Common Shares · AUPH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aurinia Pharmaceuticals Inc - Common Shares · AUPH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,655 | ₩22,740 | ₩21,601 | ₩22,311 | +3.03% | 84.9만 |
| 2026.10.08 | ₩21,320 | ₩21,842 | ₩21,172 | ₩21,735 | +1.95% | 83.1만 |
| 2026.10.07 | ₩20,851 | ₩21,655 | ₩20,770 | ₩21,454 | +2.89% | 68.3만 |
| 2026.10.06 | ₩21,132 | ₩21,199 | ₩20,730 | ₩21,025 | -0.51% | 69.9만 |
| 2026.10.05 | ₩21,119 | ₩21,172 | ₩20,904 | ₩21,065 | -0.25% | 80.2만 |
| 2026.10.02 | ₩21,521 | ₩21,521 | ₩21,092 | ₩21,213 | -1.43% | 81.3만 |
| 2026.10.01 | ₩21,695 | ₩21,755 | ₩21,333 | ₩21,373 | -1.48% | 93.4만 |
| 2026.09.30 | ₩22,017 | ₩22,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,702 |
| -1.43% |
| 91.4만 |
| 2026.09.29 | ₩21,963 | ₩22,084 | ₩21,655 | ₩22,003 | +0.18% | 73.5만 |
|---|
| 2026.09.28 | ₩21,990 | ₩22,268 | ₩21,762 | ₩22,137 | +0.67% | 62.6만 |
|---|
| 2026.09.25 | ₩22,244 | ₩22,486 | ₩21,856 | ₩22,030 | -0.96% | 74.1만 |
|---|
| 2026.09.24 | ₩21,909 | ₩22,325 | ₩21,816 | ₩22,238 | +1.50% | 80.9만 |
|---|
| 2026.09.23 | ₩22,218 | ₩22,633 | ₩21,802 | ₩21,976 | -1.09% | 78.7만 |
|---|
| 2026.09.22 | ₩22,405 | ₩22,519 | ₩22,177 | ₩22,338 | -0.30% | 88.5만 |
|---|
| 2026.09.21 | ₩22,646 | ₩22,666 | ₩22,191 | ₩22,258 | -1.72% | 66.8만 |
|---|
| 2026.09.18 | ₩22,687 | ₩22,821 | ₩22,512 | ₩22,646 | -0.18% | 119.8만 |
|---|
| 2026.09.17 | ₩22,861 | ₩22,995 | ₩22,445 | ₩22,727 | -0.59% | 85만 |
|---|
| 2026.09.16 | ₩21,655 | ₩22,740 | ₩21,574 | ₩22,727 | +4.95% | 117.1만 |
|---|
| 2026.09.15 | ₩21,909 | ₩21,909 | ₩21,414 | ₩21,615 | -1.35% | 94.2만 |
|---|
| 2026.09.14 | ₩21,481 | ₩22,137 | ₩21,347 | ₩21,990 | +2.37% | 75.4만 |
|---|
| 2026.09.11 | ₩21,816 | ₩21,909 | ₩21,514 | ₩21,574 | -1.11% | 74.5만 |
|---|
| 2026.09.10 | ₩21,601 | ₩21,702 | ₩21,306 | ₩21,588 | -0.06% | 68.7만 |
|---|
| 2026.09.09 | ₩21,400 | ₩21,869 | ₩21,239 | ₩21,775 | +1.75% | 72.3만 |
|---|
| 2026.09.08 | ₩21,414 | ₩21,950 | ₩21,347 | ₩21,534 | +0.56% | 97만 |
|---|
| 2026.09.04 | ₩21,400 | ₩21,735 | ₩21,347 | ₩21,548 | +0.69% | 52.7만 |
|---|
| 2026.09.03 | ₩21,909 | ₩21,923 | ₩21,427 | ₩21,601 | -1.41% | 75.3만 |
|---|
| 2026.09.02 | ₩21,668 | ₩22,057 | ₩21,340 | ₩21,829 | +0.74% | 84.2만 |
|---|
| 2026.09.01 | ₩21,507 | ₩21,782 | ₩21,333 | ₩21,507 | 0.00% | 87.9만 |
|---|
| 2026.08.31 | ₩21,722 | ₩21,836 | ₩21,360 | ₩21,588 | -0.62% | 74.4만 |
|---|
| 2026.08.28 | ₩22,030 | ₩22,070 | ₩21,789 | ₩21,829 | -0.91% | 63.1만 |
|---|
| 2026.08.27 | ₩22,070 | ₩22,311 | ₩21,856 | ₩22,077 | +0.03% | 83.8만 |
|---|
| 2026.08.26 | ₩22,244 | ₩22,311 | ₩21,896 | ₩22,164 | -0.36% | 77.8만 |
|---|
| 2026.08.25 | ₩22,285 | ₩22,553 | ₩22,164 | ₩22,445 | +0.72% | 78.1만 |
|---|
| 2026.08.24 | ₩22,204 | ₩22,352 | ₩21,854 | ₩22,204 | 0.00% | 68.6만 |
|---|
| 2026.08.21 | ₩23,048 | ₩23,209 | ₩22,278 | ₩22,311 | -3.20% | 124.9만 |
|---|
| 2026.08.20 | ₩22,244 | ₩23,852 | ₩22,244 | ₩23,142 | +4.04% | 263.7만 |
|---|
| 2026.08.19 | ₩20,864 | ₩21,675 | ₩20,556 | ₩21,668 | +3.85% | 164.7만 |
|---|
| 2026.08.18 | ₩20,489 | ₩20,583 | ₩20,301 | ₩20,502 | +0.07% | 71.8만 |
|---|
| 2026.08.17 | ₩20,663 | ₩20,891 | ₩20,194 | ₩20,489 | -0.84% | 100.2만 |
|---|
| 2026.08.14 | ₩20,221 | ₩20,757 | ₩19,968 | ₩20,730 | +2.52% | 82.7만 |
|---|
| 2026.08.13 | ₩20,851 | ₩20,851 | ₩20,120 | ₩20,342 | -2.44% | 159.4만 |
|---|
| 2026.08.12 | ₩20,643 | ₩20,878 | ₩20,382 | ₩20,703 | +0.29% | 85.4만 |
|---|
| 2026.08.11 | ₩20,770 | ₩20,891 | ₩20,516 | ₩20,596 | -0.84% | 73.1만 |
|---|
| 2026.08.10 | ₩21,038 | ₩21,367 | ₩20,663 | ₩20,703 | -1.59% | 105만 |
|---|
| 2026.08.07 | ₩21,789 | ₩22,231 | ₩20,904 | ₩21,239 | -2.52% | 154.5만 |
|---|
| 2026.08.06 | ₩21,347 | ₩21,909 | ₩21,041 | ₩21,615 | +1.26% | 223.6만 |
|---|
| 2026.08.05 | ₩20,167 | ₩20,422 | ₩19,953 | ₩20,355 | +0.93% | 102.5만 |
|---|
| 2026.08.04 | ₩19,846 | ₩20,107 | ₩19,564 | ₩20,006 | +0.81% | 98.1만 |
|---|
| 2026.08.03 | ₩19,725 | ₩19,960 | ₩19,450 | ₩19,524 | -1.02% | 140.4만 |
|---|
| 2026.07.31 | ₩19,832 | ₩20,435 | ₩19,247 | ₩19,939 | +0.54% | 165.6만 |
|---|
| 2026.07.30 | ₩20,234 | ₩20,281 | ₩19,752 | ₩20,100 | -0.66% | 107.8만 |
|---|
| 2026.07.29 | ₩20,033 | ₩20,476 | ₩19,899 | ₩20,342 | +1.54% | 88.4만 |
|---|
| 2026.07.28 | ₩20,422 | ₩20,611 | ₩19,966 | ₩20,047 | -1.84% | 171.3만 |
|---|
| 2026.07.27 | ₩20,730 | ₩21,132 | ₩20,368 | ₩20,395 | -1.62% | 105.7만 |
|---|
| 2026.07.24 | ₩20,650 | ₩20,797 | ₩20,275 | ₩20,569 | -0.39% | 79.3만 |
|---|
| 2026.07.23 | ₩20,248 | ₩20,596 | ₩20,114 | ₩20,422 | +0.86% | 67.6만 |
|---|
| 2026.07.22 | ₩20,851 | ₩20,971 | ₩20,489 | ₩20,543 | -1.48% | 83.8만 |
|---|
| 2026.07.21 | ₩20,435 | ₩21,038 | ₩20,315 | ₩20,958 | +2.56% | 99.1만 |
|---|
| 2026.07.20 | ₩21,440 | ₩21,628 | ₩20,409 | ₩20,435 | -4.69% | 100만 |
|---|
| 2026.07.17 | ₩21,025 | ₩21,695 | ₩20,978 | ₩21,387 | +1.72% | 78.9만 |
|---|
| 2026.07.16 | ₩21,320 | ₩21,621 | ₩21,105 | ₩21,360 | +0.19% | 83만 |
|---|
| 2026.07.15 | ₩21,253 | ₩21,601 | ₩20,878 | ₩21,574 | +1.51% | 95.2만 |
|---|
| 2026.07.14 | ₩21,373 | ₩21,735 | ₩21,239 | ₩21,414 | +0.19% | 82.4만 |
|---|
| 2026.07.13 | ₩21,045 | ₩21,628 | ₩20,623 | ₩21,481 | +2.07% | 132.3만 |
|---|
| 2026.07.10 | ₩22,097 | ₩22,164 | ₩20,744 | ₩21,146 | -4.31% | 120.2만 |
|---|
| 2026.07.09 | ₩22,030 | ₩22,378 | ₩21,896 | ₩22,231 | +0.91% | 158.9만 |
|---|
| 2026.07.08 | ₩21,548 | ₩22,191 | ₩21,320 | ₩21,749 | +0.93% | 199.2만 |
|---|
| 2026.07.07 | ₩20,770 | ₩21,762 | ₩20,663 | ₩21,735 | +4.65% | 267.2만 |
|---|
| 2026.07.06 | ₩21,199 | ₩21,373 | ₩20,596 | ₩20,757 | -2.09% | 180.2만 |
|---|
| 2026.07.02 | ₩21,454 | ₩21,708 | ₩20,355 | ₩20,918 | -2.50% | 263.9만 |
|---|
| 2026.07.01 | ₩22,834 | ₩22,941 | ₩21,139 | ₩21,172 | -7.28% | 204.4만 |
|---|
| 2026.06.30 | ₩22,620 | ₩23,142 | ₩22,606 | ₩22,740 | +0.53% | 203.3만 |
|---|
| 2026.06.29 | ₩23,263 | ₩23,410 | ₩21,631 | ₩22,499 | -3.28% | 361.7만 |
|---|
| 2026.06.26 | ₩23,491 | ₩23,745 | ₩22,445 | ₩23,089 | -1.71% | 449.8만 |
|---|
| 2026.06.25 | ₩25,085 | ₩25,353 | ₩23,410 | ₩23,517 | -6.25% | 215만 |
|---|
| 2026.06.24 | ₩24,254 | ₩25,795 | ₩24,187 | ₩24,951 | +2.87% | 398.3만 |
|---|
| 2026.06.23 | ₩23,303 | ₩24,187 | ₩22,874 | ₩23,960 | +2.82% | 218.8만 |
|---|
| 2026.06.22 | ₩23,249 | ₩24,656 | ₩22,995 | ₩23,491 | +1.04% | 339.4만 |
|---|
| 2026.06.18 | ₩22,030 | ₩22,110 | ₩21,722 | ₩22,057 | +0.12% | 117.2만 |
|---|
| 2026.06.17 | ₩21,735 | ₩22,084 | ₩21,467 | ₩21,628 | -0.49% | 81.8만 |
|---|
| 2026.06.16 | ₩21,548 | ₩21,883 | ₩21,360 | ₩21,735 | +0.87% | 137.2만 |
|---|
| 2026.06.15 | ₩21,393 | ₩21,641 | ₩21,119 | ₩21,440 | +0.22% | 112.3만 |
|---|
| 2026.06.12 | ₩21,226 | ₩21,601 | ₩21,159 | ₩21,199 | -0.13% | 67.4만 |
|---|
| 2026.06.11 | ₩21,025 | ₩21,440 | ₩20,730 | ₩21,239 | +1.02% | 90.5만 |
|---|
| 2026.06.10 | ₩21,239 | ₩21,494 | ₩20,904 | ₩20,985 | -1.20% | 101.9만 |
|---|
| 2026.06.09 | ₩21,280 | ₩21,548 | ₩20,831 | ₩21,146 | -0.63% | 98.3만 |
|---|
| 2026.06.08 | ₩21,521 | ₩21,668 | ₩20,904 | ₩20,985 | -2.49% | 78.4만 |
|---|
| 2026.06.05 | ₩22,057 | ₩22,378 | ₩21,199 | ₩21,226 | -3.77% | 127.6만 |
|---|
| 2026.06.04 | ₩20,958 | ₩22,325 | ₩20,931 | ₩21,936 | +4.67% | 262.9만 |
|---|
| 2026.06.03 | ₩21,333 | ₩21,440 | ₩20,773 | ₩20,998 | -1.57% | 169.2만 |
|---|
| 2026.06.02 | ₩20,234 | ₩20,636 | ₩20,094 | ₩20,623 | +1.92% | 130.5만 |
|---|
| 2026.06.01 | ₩20,610 | ₩20,703 | ₩20,053 | ₩20,516 | -0.46% | 120.3만 |
|---|
| 2026.05.29 | ₩20,569 | ₩20,610 | ₩20,141 | ₩20,543 | -0.13% | 130.5만 |
|---|
| 2026.05.28 | ₩20,717 | ₩20,717 | ₩20,422 | ₩20,569 | -0.71% | 59.8만 |
|---|
| 2026.05.27 | ₩20,556 | ₩21,507 | ₩20,100 | ₩20,824 | +1.30% | 244.6만 |
|---|
| 2026.05.26 | ₩20,435 | ₩20,583 | ₩20,194 | ₩20,355 | -0.39% | 89.3만 |
|---|
| 2026.05.22 | ₩20,898 | ₩20,898 | ₩20,181 | ₩20,395 | -2.40% | 99.4만 |
|---|
| 2026.05.21 | ₩20,958 | ₩21,146 | ₩20,610 | ₩20,703 | -1.21% | 92만 |
|---|
| 2026.05.20 | ₩20,569 | ₩21,427 | ₩20,476 | ₩21,306 | +3.58% | 134.8만 |
|---|
| 2026.05.19 | ₩20,878 | ₩21,079 | ₩20,610 | ₩20,837 | -0.19% | 77.6만 |
|---|
| 2026.05.18 | ₩20,342 | ₩20,965 | ₩20,301 | ₩20,904 | +2.77% | 120.5만 |
|---|
| 2026.05.15 | ₩20,851 | ₩21,139 | ₩20,288 | ₩20,476 | -1.80% | 111.2만 |
|---|
| 2026.05.14 | ₩21,507 | ₩21,682 | ₩21,186 | ₩21,226 | -1.31% | 94.8만 |
|---|
| 2026.05.13 | ₩21,199 | ₩21,615 | ₩21,038 | ₩21,481 | +1.33% | 139.4만 |
|---|
| 2026.05.12 | ₩21,052 | ₩21,548 | ₩20,723 | ₩21,427 | +1.78% | 133.5만 |
|---|
| 2026.05.11 | ₩20,569 | ₩21,507 | ₩20,288 | ₩21,065 | +2.41% | 218.3만 |
|---|
| 2026.05.08 | ₩20,301 | ₩20,703 | ₩19,819 | ₩20,409 | +0.53% | 154.2만 |
|---|
| 2026.05.07 | ₩21,836 | ₩21,836 | ₩19,299 | ₩20,288 | -7.09% | 280만 |
|---|
| 2026.05.06 | ₩21,722 | ₩21,775 | ₩21,481 | ₩21,769 | +0.22% | 71.5만 |
|---|
| 2026.05.05 | ₩21,253 | ₩21,581 | ₩20,998 | ₩21,494 | +1.13% | 92.9만 |
|---|
| 2026.05.04 | ₩20,288 | ₩21,179 | ₩20,241 | ₩21,132 | +4.16% | 109.4만 |
|---|
| 2026.05.01 | ₩20,583 | ₩20,770 | ₩19,878 | ₩20,569 | -0.07% | 100.9만 |
|---|
| 2026.04.30 | ₩20,543 | ₩20,871 | ₩20,430 | ₩20,616 | +0.36% | 119.4만 |
|---|
| 2026.04.29 | ₩21,239 | ₩21,454 | ₩20,368 | ₩20,476 | -3.60% | 131만 |
|---|
| 2026.04.28 | ₩22,030 | ₩22,271 | ₩21,454 | ₩21,494 | -2.43% | 85.9만 |
|---|
| 2026.04.27 | ₩21,226 | ₩22,459 | ₩21,226 | ₩21,936 | +3.35% | 114.4만 |
|---|
| 2026.04.24 | ₩21,481 | ₩21,896 | ₩21,280 | ₩21,414 | -0.31% | 127.5만 |
|---|
| 2026.04.23 | ₩22,164 | ₩22,620 | ₩21,534 | ₩21,628 | -2.42% | 125.4만 |
|---|
| 2026.04.22 | ₩21,347 | ₩22,030 | ₩21,293 | ₩22,003 | +3.08% | 121.7만 |
|---|
| 2026.04.21 | ₩21,320 | ₩21,326 | ₩20,945 | ₩21,199 | -0.57% | 83.8만 |
|---|
| 2026.04.20 | ₩21,414 | ₩21,548 | ₩21,184 | ₩21,387 | -0.13% | 84.3만 |
|---|
| 2026.04.17 | ₩21,534 | ₩21,695 | ₩21,293 | ₩21,507 | -0.12% | 75.5만 |
|---|
| 2026.04.16 | ₩21,400 | ₩21,481 | ₩21,052 | ₩21,213 | -0.88% | 84.6만 |
|---|
| 2026.04.15 | ₩21,561 | ₩21,601 | ₩21,132 | ₩21,507 | -0.25% | 86.8만 |
|---|
| 2026.04.14 | ₩21,668 | ₩22,164 | ₩21,521 | ₩21,534 | -0.62% | 130.2만 |
|---|
| 2026.04.13 | ₩21,025 | ₩21,695 | ₩21,025 | ₩21,521 | +2.36% | 91.4만 |
|---|
| 2026.04.10 | ₩21,239 | ₩21,588 | ₩20,851 | ₩21,119 | -0.57% | 93.8만 |
|---|
| 2026.04.09 | ₩21,293 | ₩21,615 | ₩21,105 | ₩21,387 | +0.44% | 95.5만 |
|---|
| 2026.04.08 | ₩21,440 | ₩21,467 | ₩21,105 | ₩21,293 | -0.69% | 84.4만 |
|---|
| 2026.04.07 | ₩21,387 | ₩21,481 | ₩20,985 | ₩21,159 | -1.07% | 106.2만 |
|---|
| 2026.04.06 | ₩20,918 | ₩21,869 | ₩20,844 | ₩21,440 | +2.50% | 135.8만 |
|---|
| 2026.04.02 | ₩20,368 | ₩21,025 | ₩20,167 | ₩20,918 | +2.70% | 126만 |
|---|
| 2026.04.01 | ₩20,100 | ₩20,891 | ₩19,899 | ₩20,730 | +3.13% | 149.2만 |
|---|
| 2026.03.31 | ₩18,975 | ₩19,899 | ₩18,975 | ₩19,859 | +4.66% | 147.6만 |
|---|
| 2026.03.30 | ₩19,162 | ₩19,283 | ₩18,512 | ₩18,733 | -2.24% | 133.4만 |
|---|
| 2026.03.27 | ₩19,470 | ₩19,470 | ₩18,908 | ₩19,122 | -1.79% | 113.1만 |
|---|
| 2026.03.26 | ₩18,934 | ₩19,578 | ₩18,867 | ₩19,564 | +3.33% | 132.4만 |
|---|
| 2026.03.25 | ₩19,470 | ₩19,886 | ₩19,149 | ₩19,256 | -1.10% | 98만 |
|---|
| 2026.03.24 | ₩19,430 | ₩19,511 | ₩18,553 | ₩19,042 | -2.00% | 160.5만 |
|---|
| 2026.03.23 | ₩19,249 | ₩20,395 | ₩19,236 | ₩19,511 | +1.36% | 264.9만 |
|---|
| 2026.03.20 | ₩18,881 | ₩18,961 | ₩18,599 | ₩18,787 | -0.50% | 126만 |
|---|
| 2026.03.19 | ₩18,787 | ₩19,001 | ₩18,559 | ₩18,854 | +0.36% | 78.3만 |
|---|
| 2026.03.18 | ₩19,283 | ₩19,323 | ₩18,760 | ₩18,867 | -2.15% | 95.6만 |
|---|
| 2026.03.17 | ₩19,149 | ₩19,444 | ₩19,109 | ₩19,390 | +1.26% | 76.8만 |
|---|
| 2026.03.16 | ₩18,867 | ₩19,403 | ₩18,867 | ₩19,176 | +1.63% | 77.5만 |
|---|
| 2026.03.13 | ₩19,336 | ₩19,444 | ₩18,586 | ₩18,693 | -3.33% | 100.3만 |
|---|
| 2026.03.12 | ₩19,551 | ₩19,564 | ₩19,055 | ₩19,256 | -1.51% | 81만 |
|---|
| 2026.03.11 | ₩19,685 | ₩19,866 | ₩19,377 | ₩19,846 | +0.82% | 64.9만 |
|---|
| 2026.03.10 | ₩19,310 | ₩19,899 | ₩19,310 | ₩19,832 | +2.71% | 86.4만 |
|---|
| 2026.03.09 | ₩19,082 | ₩19,430 | ₩18,774 | ₩19,256 | +0.91% | 136.2만 |
|---|
| 2026.03.06 | ₩19,430 | ₩19,504 | ₩18,727 | ₩19,189 | -1.24% | 99.3만 |
|---|
| 2026.03.05 | ₩19,993 | ₩20,422 | ₩19,457 | ₩19,752 | -1.21% | 162.7만 |
|---|
| 2026.03.04 | ₩19,524 | ₩20,288 | ₩19,323 | ₩20,154 | +3.23% | 178만 |
|---|
| 2026.03.03 | ₩18,881 | ₩19,283 | ₩18,707 | ₩18,961 | +0.43% | 109.5만 |
|---|
| 2026.03.02 | ₩19,189 | ₩19,444 | ₩18,794 | ₩19,042 | -0.77% | 134.2만 |
|---|
| 2026.02.27 | ₩18,733 | ₩19,068 | ₩18,117 | ₩18,988 | +1.36% | 182.6만 |
|---|
| 2026.02.26 | ₩19,899 | ₩19,966 | ₩18,238 | ₩18,720 | -5.93% | 136.6만 |
|---|
| 2026.02.25 | ₩19,631 | ₩19,980 | ₩19,310 | ₩19,336 | -1.50% | 149.9만 |
|---|
| 2026.02.24 | ₩19,685 | ₩20,040 | ₩19,430 | ₩19,551 | -0.68% | 91.3만 |
|---|
| 2026.02.23 | ₩19,430 | ₩20,073 | ₩19,189 | ₩19,872 | +2.28% | 102.3만 |
|---|
| 2026.02.20 | ₩19,283 | ₩19,363 | ₩18,921 | ₩19,296 | +0.07% | 55만 |
|---|
| 2026.02.19 | ₩19,068 | ₩19,430 | ₩18,921 | ₩19,296 | +1.19% | 52만 |
|---|
| 2026.02.18 | ₩19,162 | ₩19,296 | ₩19,055 | ₩19,176 | +0.07% | 75.8만 |
|---|
| 2026.02.17 | ₩19,042 | ₩19,398 | ₩19,028 | ₩19,176 | +0.70% | 58.2만 |
|---|
| 2026.02.13 | ₩19,256 | ₩19,551 | ₩19,001 | ₩19,068 | -0.97% | 62.2만 |
|---|
| 2026.02.12 | ₩19,537 | ₩19,645 | ₩19,068 | ₩19,176 | -1.85% | 63.4만 |
|---|
| 2026.02.11 | ₩19,564 | ₩19,598 | ₩19,035 | ₩19,444 | -0.62% | 55.2만 |
|---|
| 2026.02.10 | ₩19,470 | ₩19,685 | ₩19,336 | ₩19,511 | +0.21% | 79.1만 |
|---|
| 2026.02.09 | ₩19,457 | ₩19,685 | ₩19,269 | ₩19,470 | +0.07% | 63만 |
|---|
| 2026.02.06 | ₩19,109 | ₩19,484 | ₩19,028 | ₩19,350 | +1.26% | 88.7만 |
|---|
| 2026.02.05 | ₩19,417 | ₩19,958 | ₩19,095 | ₩19,109 | -1.59% | 89.2만 |
|---|
| 2026.02.04 | ₩20,368 | ₩20,502 | ₩19,470 | ₩19,537 | -4.08% | 95.8만 |
|---|
| 2026.02.03 | ₩20,328 | ₩20,730 | ₩20,033 | ₩20,382 | +0.26% | 89.7만 |
|---|
| 2026.02.02 | ₩19,470 | ₩20,409 | ₩19,336 | ₩20,395 | +4.75% | 118.6만 |
|---|
| 2026.01.30 | ₩19,551 | ₩19,740 | ₩19,336 | ₩19,470 | -0.41% | 91.1만 |
|---|
| 2026.01.29 | ₩19,444 | ₩19,859 | ₩19,303 | ₩19,631 | +0.96% | 64.6만 |
|---|
| 2026.01.28 | ₩19,403 | ₩19,564 | ₩19,229 | ₩19,524 | +0.62% | 95.7만 |
|---|
| 2026.01.27 | ₩19,658 | ₩19,859 | ₩19,330 | ₩19,524 | -0.68% | 76.7만 |
|---|
| 2026.01.26 | ₩19,457 | ₩19,913 | ₩19,417 | ₩19,712 | +1.31% | 146.4만 |
|---|
| 2026.01.23 | ₩19,819 | ₩20,228 | ₩19,444 | ₩19,470 | -1.76% | 96.7만 |
|---|
| 2026.01.22 | ₩19,846 | ₩20,355 | ₩19,832 | ₩19,913 | +0.34% | 70.7만 |
|---|
| 2026.01.21 | ₩19,913 | ₩20,033 | ₩19,550 | ₩19,805 | -0.54% | 77.7만 |
|---|
| 2026.01.20 | ₩19,283 | ₩19,859 | ₩19,243 | ₩19,819 | +2.78% | 116.3만 |
|---|
| 2026.01.16 | ₩19,805 | ₩20,208 | ₩19,805 | ₩19,899 | +0.47% | 121.5만 |
|---|
| 2026.01.15 | ₩20,435 | ₩20,469 | ₩19,752 | ₩19,926 | -2.49% | 122.9만 |
|---|
| 2026.01.14 | ₩20,100 | ₩20,409 | ₩19,779 | ₩20,409 | +1.53% | 86.8만 |
|---|
| 2026.01.13 | ₩20,409 | ₩20,476 | ₩19,765 | ₩20,087 | -1.58% | 116만 |
|---|
| 2026.01.12 | ₩20,342 | ₩20,522 | ₩20,067 | ₩20,476 | +0.66% | 85.9만 |
|---|
| 2026.01.09 | ₩20,596 | ₩20,918 | ₩20,275 | ₩20,301 | -1.43% | 122.4만 |
|---|
| 2026.01.08 | ₩21,306 | ₩21,694 | ₩20,301 | ₩20,543 | -3.58% | 117.1만 |
|---|
| 2026.01.07 | ₩21,025 | ₩21,501 | ₩20,663 | ₩21,467 | +2.10% | 119.6만 |
|---|
| 2026.01.06 | ₩20,663 | ₩21,052 | ₩20,529 | ₩20,690 | +0.13% | 109.2만 |
|---|
| 2026.01.05 | ₩20,328 | ₩20,581 | ₩19,859 | ₩20,502 | +0.86% | 171.3만 |
|---|
| 2026.01.02 | ₩21,280 | ₩21,400 | ₩20,114 | ₩20,569 | -3.34% | 167.5만 |
|---|
| 2025.12.31 | ₩21,199 | ₩21,414 | ₩21,166 | ₩21,373 | +0.82% | 66.8만 |
|---|
| 2025.12.30 | ₩21,172 | ₩21,280 | ₩20,958 | ₩21,199 | +0.13% | 62.3만 |
|---|
| 2025.12.29 | ₩21,588 | ₩21,656 | ₩21,199 | ₩21,293 | -1.37% | 68.1만 |
|---|
| 2025.12.26 | ₩21,816 | ₩21,896 | ₩21,601 | ₩21,775 | -0.18% | 48.9만 |
|---|
| 2025.12.24 | ₩21,909 | ₩22,003 | ₩21,708 | ₩21,809 | -0.46% | 43.2만 |
|---|
| 2025.12.23 | ₩21,842 | ₩22,164 | ₩21,440 | ₩21,722 | -0.55% | 104만 |
|---|
| 2025.12.22 | ₩21,628 | ₩22,124 | ₩21,440 | ₩21,856 | +1.05% | 88.7만 |
|---|
| 2025.12.19 | ₩21,454 | ₩21,976 | ₩21,353 | ₩21,682 | +1.06% | 135.8만 |
|---|
| 2025.12.18 | ₩21,239 | ₩21,641 | ₩21,199 | ₩21,320 | +0.38% | 142.6만 |
|---|
| 2025.12.17 | ₩21,172 | ₩21,414 | ₩21,012 | ₩21,159 | -0.06% | 79만 |
|---|
| 2025.12.16 | ₩20,971 | ₩21,414 | ₩20,864 | ₩21,239 | +1.28% | 94.4만 |
|---|
| 2025.12.15 | ₩21,373 | ₩21,533 | ₩20,945 | ₩21,025 | -1.63% | 95.6만 |
|---|
| 2025.12.12 | ₩21,414 | ₩21,434 | ₩21,052 | ₩21,239 | -0.81% | 96만 |
|---|
| 2025.12.11 | ₩20,703 | ₩21,400 | ₩20,301 | ₩21,280 | +2.78% | 118.1만 |
|---|
| 2025.12.10 | ₩20,811 | ₩21,172 | ₩20,694 | ₩20,730 | -0.39% | 165.2만 |
|---|
| 2025.12.09 | ₩20,904 | ₩21,199 | ₩20,650 | ₩20,811 | -0.45% | 108.5만 |
|---|
| 2025.12.08 | ₩21,440 | ₩21,481 | ₩20,864 | ₩21,012 | -2.00% | 185.4만 |
|---|
| 2025.12.05 | ₩20,583 | ₩20,965 | ₩20,073 | ₩20,931 | +1.69% | 149.6만 |
|---|
| 2025.12.04 | ₩19,779 | ₩20,569 | ₩19,779 | ₩20,516 | +3.73% | 107.3만 |
|---|
| 2025.12.03 | ₩20,918 | ₩20,918 | ₩19,698 | ₩19,980 | -4.48% | 304.3만 |
|---|
| 2025.12.02 | ₩21,548 | ₩21,775 | ₩21,226 | ₩21,320 | -1.06% | 149.7만 |
|---|
| 2025.12.01 | ₩21,682 | ₩21,869 | ₩21,353 | ₩21,668 | -0.06% | 201.4만 |
|---|
| 2025.11.28 | ₩21,936 | ₩21,936 | ₩21,451 | ₩21,601 | -1.53% | 86.1만 |
|---|
| 2025.11.26 | ₩21,775 | ₩22,084 | ₩21,628 | ₩21,936 | +0.74% | 141.3만 |
|---|
| 2025.11.25 | ₩21,615 | ₩21,829 | ₩21,159 | ₩21,816 | +0.93% | 140.3만 |
|---|
| 2025.11.24 | ₩21,079 | ₩21,722 | ₩20,958 | ₩21,588 | +2.42% | 238만 |
|---|
| 2025.11.21 | ₩20,261 | ₩21,105 | ₩20,021 | ₩21,012 | +3.70% | 178.9만 |
|---|
| 2025.11.20 | ₩20,583 | ₩20,904 | ₩20,234 | ₩20,288 | -1.43% | 132만 |
|---|
| 2025.11.19 | ₩20,797 | ₩21,186 | ₩20,234 | ₩20,368 | -2.06% | 228.7만 |
|---|
| 2025.11.18 | ₩20,623 | ₩21,092 | ₩20,342 | ₩20,770 | +0.71% | 242.2만 |
|---|
| 2025.11.17 | ₩20,435 | ₩21,146 | ₩20,301 | ₩20,757 | +1.57% | 139.3만 |
|---|
| 2025.11.14 | ₩20,073 | ₩20,770 | ₩20,006 | ₩20,569 | +2.47% | 159.2만 |
|---|
| 2025.11.13 | ₩20,636 | ₩21,092 | ₩20,276 | ₩20,395 | -1.17% | 190.4만 |
|---|
| 2025.11.12 | ₩21,266 | ₩21,414 | ₩20,636 | ₩20,824 | -2.08% | 171.8만 |
|---|
| 2025.11.11 | ₩19,859 | ₩21,038 | ₩19,765 | ₩21,012 | +5.80% | 251.6만 |
|---|
| 2025.11.10 | ₩19,685 | ₩20,087 | ₩19,497 | ₩19,953 | +1.36% | 172.3만 |
|---|
| 2025.11.07 | ₩19,564 | ₩20,462 | ₩19,444 | ₩19,578 | +0.07% | 292.7만 |
|---|
| 2025.11.06 | ₩19,363 | ₩19,363 | ₩18,673 | ₩18,693 | -3.46% | 229.1만 |
|---|
| 2025.11.05 | ₩18,465 | ₩19,390 | ₩17,862 | ₩19,363 | +4.86% | 355.5만 |
|---|
| 2025.11.04 | ₩18,090 | ₩21,708 | ₩18,090 | ₩19,122 | +5.70% | 519.9만 |
|---|
| 2025.11.03 | ₩17,554 | ₩18,077 | ₩17,139 | ₩17,648 | +0.53% | 372.4만 |
|---|
| 2025.10.31 | ₩16,362 | ₩17,829 | ₩16,174 | ₩17,648 | +7.86% | 265.8만 |
|---|
| 2025.10.30 | ₩16,214 | ₩16,482 | ₩16,027 | ₩16,241 | +0.17% | 119.5만 |
|---|
| 2025.10.29 | ₩16,871 | ₩16,871 | ₩16,228 | ₩16,375 | -2.94% | 120.2만 |
|---|
| 2025.10.28 | ₩16,429 | ₩17,018 | ₩16,214 | ₩16,924 | +3.02% | 130.4만 |
|---|
| 2025.10.27 | ₩15,986 | ₩16,844 | ₩15,926 | ₩16,469 | +3.02% | 167.4만 |
|---|
| 2025.10.24 | ₩15,678 | ₩15,973 | ₩15,504 | ₩15,933 | +1.62% | 91.1만 |
|---|
| 2025.10.23 | ₩15,678 | ₩15,852 | ₩15,383 | ₩15,517 | -1.03% | 88.5만 |
|---|
| 2025.10.22 | ₩15,879 | ₩15,886 | ₩15,658 | ₩15,839 | -0.25% | 104.5만 |
|---|
| 2025.10.21 | ₩15,745 | ₩15,886 | ₩15,584 | ₩15,866 | +0.77% | 76.8만 |
|---|
| 2025.10.20 | ₩15,584 | ₩16,027 | ₩15,263 | ₩15,866 | +1.81% | 109.5만 |
|---|
| 2025.10.17 | ₩15,316 | ₩15,625 | ₩15,146 | ₩15,477 | +1.05% | 97.2만 |
|---|
| 2025.10.16 | ₩15,517 | ₩15,705 | ₩15,330 | ₩15,477 | -0.26% | 100.4만 |
|---|
| 2025.10.15 | ₩15,062 | ₩15,397 | ₩15,022 | ₩15,370 | +2.05% | 83.2만 |
|---|
| 2025.10.14 | ₩14,754 | ₩15,069 | ₩14,609 | ₩15,048 | +2.00% | 71.9만 |
|---|
| 2025.10.13 | ₩15,142 | ₩15,182 | ₩14,861 | ₩14,874 | -1.77% | 87만 |
|---|
| 2025.10.10 | ₩15,598 | ₩15,598 | ₩14,995 | ₩15,102 | -3.18% | 134.4만 |
|---|