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 | ₩21,630 | ₩22,714 | ₩21,576 | ₩22,286 | +3.03% | 84.9만 |
| 2026.10.08 | ₩21,295 | ₩21,817 | ₩21,148 | ₩21,710 | +1.95% | 83.1만 |
| 2026.10.07 | ₩20,827 | ₩21,630 | ₩20,746 | ₩21,429 | +2.89% | 68.3만 |
| 2026.10.06 | ₩21,108 | ₩21,175 | ₩20,706 | ₩21,001 | -0.51% | 69.9만 |
| 2026.10.05 | ₩21,094 | ₩21,148 | ₩20,880 | ₩21,041 | -0.25% | 80.2만 |
| 2026.10.02 | ₩21,496 | ₩21,496 | ₩21,068 | ₩21,188 | -1.43% | 81.3만 |
| 2026.10.01 | ₩21,670 | ₩21,730 | ₩21,309 | ₩21,349 | -1.48% | 93.4만 |
| 2026.09.30 | ₩21,991 | ₩22,006 | ₩21,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,677 |
| -1.43% |
| 91.4만 |
| 2026.09.29 | ₩21,938 | ₩22,058 | ₩21,630 | ₩21,978 | +0.18% | 73.5만 |
|---|
| 2026.09.28 | ₩21,964 | ₩22,243 | ₩21,737 | ₩22,112 | +0.67% | 62.6만 |
|---|
| 2026.09.25 | ₩22,219 | ₩22,460 | ₩21,831 | ₩22,005 | -0.96% | 74.1만 |
|---|
| 2026.09.24 | ₩21,884 | ₩22,299 | ₩21,790 | ₩22,212 | +1.50% | 80.9만 |
|---|
| 2026.09.23 | ₩22,192 | ₩22,607 | ₩21,777 | ₩21,951 | -1.09% | 78.7만 |
|---|
| 2026.09.22 | ₩22,379 | ₩22,493 | ₩22,152 | ₩22,312 | -0.30% | 88.5만 |
|---|
| 2026.09.21 | ₩22,620 | ₩22,640 | ₩22,165 | ₩22,232 | -1.72% | 66.8만 |
|---|
| 2026.09.18 | ₩22,660 | ₩22,794 | ₩22,486 | ₩22,620 | -0.18% | 119.8만 |
|---|
| 2026.09.17 | ₩22,834 | ₩22,968 | ₩22,420 | ₩22,701 | -0.59% | 85만 |
|---|
| 2026.09.16 | ₩21,630 | ₩22,714 | ₩21,550 | ₩22,701 | +4.95% | 117.1만 |
|---|
| 2026.09.15 | ₩21,884 | ₩21,884 | ₩21,389 | ₩21,590 | -1.35% | 94.2만 |
|---|
| 2026.09.14 | ₩21,456 | ₩22,112 | ₩21,322 | ₩21,964 | +2.37% | 75.4만 |
|---|
| 2026.09.11 | ₩21,790 | ₩21,884 | ₩21,489 | ₩21,550 | -1.11% | 74.5만 |
|---|
| 2026.09.10 | ₩21,576 | ₩21,677 | ₩21,282 | ₩21,563 | -0.06% | 68.7만 |
|---|
| 2026.09.09 | ₩21,376 | ₩21,844 | ₩21,215 | ₩21,750 | +1.75% | 72.3만 |
|---|
| 2026.09.08 | ₩21,389 | ₩21,924 | ₩21,322 | ₩21,509 | +0.56% | 97만 |
|---|
| 2026.09.04 | ₩21,376 | ₩21,710 | ₩21,322 | ₩21,523 | +0.69% | 52.7만 |
|---|
| 2026.09.03 | ₩21,884 | ₩21,898 | ₩21,402 | ₩21,576 | -1.41% | 75.3만 |
|---|
| 2026.09.02 | ₩21,643 | ₩22,031 | ₩21,315 | ₩21,804 | +0.74% | 84.2만 |
|---|
| 2026.09.01 | ₩21,483 | ₩21,757 | ₩21,309 | ₩21,483 | 0.00% | 87.9만 |
|---|
| 2026.08.31 | ₩21,697 | ₩21,811 | ₩21,335 | ₩21,563 | -0.62% | 74.4만 |
|---|
| 2026.08.28 | ₩22,005 | ₩22,045 | ₩21,764 | ₩21,804 | -0.91% | 63.1만 |
|---|
| 2026.08.27 | ₩22,045 | ₩22,286 | ₩21,831 | ₩22,051 | +0.03% | 83.8만 |
|---|
| 2026.08.26 | ₩22,219 | ₩22,286 | ₩21,871 | ₩22,138 | -0.36% | 77.8만 |
|---|
| 2026.08.25 | ₩22,259 | ₩22,527 | ₩22,138 | ₩22,420 | +0.72% | 78.1만 |
|---|
| 2026.08.24 | ₩22,179 | ₩22,326 | ₩21,829 | ₩22,179 | 0.00% | 68.6만 |
|---|
| 2026.08.21 | ₩23,022 | ₩23,182 | ₩22,252 | ₩22,286 | -3.20% | 124.9만 |
|---|
| 2026.08.20 | ₩22,219 | ₩23,825 | ₩22,219 | ₩23,116 | +4.04% | 263.7만 |
|---|
| 2026.08.19 | ₩20,840 | ₩21,650 | ₩20,532 | ₩21,643 | +3.85% | 164.7만 |
|---|
| 2026.08.18 | ₩20,465 | ₩20,559 | ₩20,278 | ₩20,479 | +0.07% | 71.8만 |
|---|
| 2026.08.17 | ₩20,639 | ₩20,867 | ₩20,171 | ₩20,465 | -0.84% | 100.2만 |
|---|
| 2026.08.14 | ₩20,198 | ₩20,733 | ₩19,945 | ₩20,706 | +2.52% | 82.7만 |
|---|
| 2026.08.13 | ₩20,827 | ₩20,827 | ₩20,097 | ₩20,318 | -2.44% | 159.4만 |
|---|
| 2026.08.12 | ₩20,619 | ₩20,854 | ₩20,358 | ₩20,680 | +0.29% | 85.4만 |
|---|
| 2026.08.11 | ₩20,746 | ₩20,867 | ₩20,492 | ₩20,572 | -0.84% | 73.1만 |
|---|
| 2026.08.10 | ₩21,014 | ₩21,342 | ₩20,639 | ₩20,680 | -1.59% | 105만 |
|---|
| 2026.08.07 | ₩21,764 | ₩22,205 | ₩20,880 | ₩21,215 | -2.52% | 154.5만 |
|---|
| 2026.08.06 | ₩21,322 | ₩21,884 | ₩21,017 | ₩21,590 | +1.26% | 223.6만 |
|---|
| 2026.08.05 | ₩20,144 | ₩20,398 | ₩19,930 | ₩20,332 | +0.93% | 102.5만 |
|---|
| 2026.08.04 | ₩19,823 | ₩20,084 | ₩19,542 | ₩19,984 | +0.81% | 98.1만 |
|---|
| 2026.08.03 | ₩19,702 | ₩19,937 | ₩19,428 | ₩19,502 | -1.02% | 140.4만 |
|---|
| 2026.07.31 | ₩19,810 | ₩20,412 | ₩19,225 | ₩19,917 | +0.54% | 165.6만 |
|---|
| 2026.07.30 | ₩20,211 | ₩20,258 | ₩19,729 | ₩20,077 | -0.66% | 107.8만 |
|---|
| 2026.07.29 | ₩20,010 | ₩20,452 | ₩19,876 | ₩20,318 | +1.54% | 88.4만 |
|---|
| 2026.07.28 | ₩20,398 | ₩20,587 | ₩19,943 | ₩20,024 | -1.84% | 171.3만 |
|---|
| 2026.07.27 | ₩20,706 | ₩21,108 | ₩20,345 | ₩20,372 | -1.62% | 105.7만 |
|---|
| 2026.07.24 | ₩20,626 | ₩20,773 | ₩20,251 | ₩20,546 | -0.39% | 79.3만 |
|---|
| 2026.07.23 | ₩20,224 | ₩20,572 | ₩20,091 | ₩20,398 | +0.86% | 67.6만 |
|---|
| 2026.07.22 | ₩20,827 | ₩20,947 | ₩20,465 | ₩20,519 | -1.48% | 83.8만 |
|---|
| 2026.07.21 | ₩20,412 | ₩21,014 | ₩20,291 | ₩20,934 | +2.56% | 99.1만 |
|---|
| 2026.07.20 | ₩21,416 | ₩21,603 | ₩20,385 | ₩20,412 | -4.69% | 100만 |
|---|
| 2026.07.17 | ₩21,001 | ₩21,670 | ₩20,954 | ₩21,362 | +1.72% | 78.9만 |
|---|
| 2026.07.16 | ₩21,295 | ₩21,596 | ₩21,081 | ₩21,335 | +0.19% | 83만 |
|---|
| 2026.07.15 | ₩21,228 | ₩21,576 | ₩20,854 | ₩21,550 | +1.51% | 95.2만 |
|---|
| 2026.07.14 | ₩21,349 | ₩21,710 | ₩21,215 | ₩21,389 | +0.19% | 82.4만 |
|---|
| 2026.07.13 | ₩21,021 | ₩21,603 | ₩20,599 | ₩21,456 | +2.07% | 132.3만 |
|---|
| 2026.07.10 | ₩22,072 | ₩22,138 | ₩20,720 | ₩21,121 | -4.31% | 120.2만 |
|---|
| 2026.07.09 | ₩22,005 | ₩22,353 | ₩21,871 | ₩22,205 | +0.91% | 158.9만 |
|---|
| 2026.07.08 | ₩21,523 | ₩22,165 | ₩21,295 | ₩21,724 | +0.93% | 199.2만 |
|---|
| 2026.07.07 | ₩20,746 | ₩21,737 | ₩20,639 | ₩21,710 | +4.65% | 267.2만 |
|---|
| 2026.07.06 | ₩21,175 | ₩21,349 | ₩20,572 | ₩20,733 | -2.09% | 180.2만 |
|---|
| 2026.07.02 | ₩21,429 | ₩21,683 | ₩20,332 | ₩20,894 | -2.50% | 263.9만 |
|---|
| 2026.07.01 | ₩22,808 | ₩22,915 | ₩21,115 | ₩21,148 | -7.28% | 204.4만 |
|---|
| 2026.06.30 | ₩22,594 | ₩23,116 | ₩22,580 | ₩22,714 | +0.53% | 203.3만 |
|---|
| 2026.06.29 | ₩23,236 | ₩23,383 | ₩21,606 | ₩22,473 | -3.28% | 361.7만 |
|---|
| 2026.06.26 | ₩23,464 | ₩23,718 | ₩22,420 | ₩23,062 | -1.71% | 449.8만 |
|---|
| 2026.06.25 | ₩25,056 | ₩25,324 | ₩23,383 | ₩23,490 | -6.25% | 215만 |
|---|
| 2026.06.24 | ₩24,226 | ₩25,766 | ₩24,160 | ₩24,922 | +2.87% | 398.3만 |
|---|
| 2026.06.23 | ₩23,276 | ₩24,160 | ₩22,848 | ₩23,932 | +2.82% | 218.8만 |
|---|
| 2026.06.22 | ₩23,223 | ₩24,628 | ₩22,968 | ₩23,464 | +1.04% | 339.4만 |
|---|
| 2026.06.18 | ₩22,005 | ₩22,085 | ₩21,697 | ₩22,031 | +0.12% | 117.2만 |
|---|
| 2026.06.17 | ₩21,710 | ₩22,058 | ₩21,442 | ₩21,603 | -0.49% | 81.8만 |
|---|
| 2026.06.16 | ₩21,523 | ₩21,857 | ₩21,335 | ₩21,710 | +0.87% | 137.2만 |
|---|
| 2026.06.15 | ₩21,369 | ₩21,616 | ₩21,094 | ₩21,416 | +0.22% | 112.3만 |
|---|
| 2026.06.12 | ₩21,202 | ₩21,576 | ₩21,135 | ₩21,175 | -0.13% | 67.4만 |
|---|
| 2026.06.11 | ₩21,001 | ₩21,416 | ₩20,706 | ₩21,215 | +1.02% | 90.5만 |
|---|
| 2026.06.10 | ₩21,215 | ₩21,469 | ₩20,880 | ₩20,961 | -1.20% | 101.9만 |
|---|
| 2026.06.09 | ₩21,255 | ₩21,523 | ₩20,807 | ₩21,121 | -0.63% | 98.3만 |
|---|
| 2026.06.08 | ₩21,496 | ₩21,643 | ₩20,880 | ₩20,961 | -2.49% | 78.4만 |
|---|
| 2026.06.05 | ₩22,031 | ₩22,353 | ₩21,175 | ₩21,202 | -3.77% | 127.6만 |
|---|
| 2026.06.04 | ₩20,934 | ₩22,299 | ₩20,907 | ₩21,911 | +4.67% | 262.9만 |
|---|
| 2026.06.03 | ₩21,309 | ₩21,416 | ₩20,749 | ₩20,974 | -1.57% | 169.2만 |
|---|
| 2026.06.02 | ₩20,211 | ₩20,613 | ₩20,071 | ₩20,599 | +1.92% | 130.5만 |
|---|
| 2026.06.01 | ₩20,586 | ₩20,680 | ₩20,030 | ₩20,492 | -0.46% | 120.3만 |
|---|
| 2026.05.29 | ₩20,546 | ₩20,586 | ₩20,117 | ₩20,519 | -0.13% | 130.5만 |
|---|
| 2026.05.28 | ₩20,693 | ₩20,693 | ₩20,398 | ₩20,546 | -0.71% | 59.8만 |
|---|
| 2026.05.27 | ₩20,532 | ₩21,483 | ₩20,077 | ₩20,800 | +1.30% | 244.6만 |
|---|
| 2026.05.26 | ₩20,412 | ₩20,559 | ₩20,171 | ₩20,332 | -0.39% | 89.3만 |
|---|
| 2026.05.22 | ₩20,874 | ₩20,874 | ₩20,158 | ₩20,372 | -2.40% | 99.4만 |
|---|
| 2026.05.21 | ₩20,934 | ₩21,121 | ₩20,586 | ₩20,680 | -1.21% | 92만 |
|---|
| 2026.05.20 | ₩20,546 | ₩21,402 | ₩20,452 | ₩21,282 | +3.58% | 134.8만 |
|---|
| 2026.05.19 | ₩20,854 | ₩21,054 | ₩20,586 | ₩20,813 | -0.19% | 77.6만 |
|---|
| 2026.05.18 | ₩20,318 | ₩20,941 | ₩20,278 | ₩20,880 | +2.77% | 120.5만 |
|---|
| 2026.05.15 | ₩20,827 | ₩21,115 | ₩20,265 | ₩20,452 | -1.80% | 111.2만 |
|---|
| 2026.05.14 | ₩21,483 | ₩21,657 | ₩21,161 | ₩21,202 | -1.31% | 94.8만 |
|---|
| 2026.05.13 | ₩21,175 | ₩21,590 | ₩21,014 | ₩21,456 | +1.33% | 139.4만 |
|---|
| 2026.05.12 | ₩21,028 | ₩21,523 | ₩20,700 | ₩21,402 | +1.78% | 133.5만 |
|---|
| 2026.05.11 | ₩20,546 | ₩21,483 | ₩20,265 | ₩21,041 | +2.41% | 218.3만 |
|---|
| 2026.05.08 | ₩20,278 | ₩20,680 | ₩19,796 | ₩20,385 | +0.53% | 154.2만 |
|---|
| 2026.05.07 | ₩21,811 | ₩21,811 | ₩19,277 | ₩20,265 | -7.09% | 280만 |
|---|
| 2026.05.06 | ₩21,697 | ₩21,750 | ₩21,456 | ₩21,744 | +0.22% | 71.5만 |
|---|
| 2026.05.05 | ₩21,228 | ₩21,556 | ₩20,974 | ₩21,469 | +1.13% | 92.9만 |
|---|
| 2026.05.04 | ₩20,265 | ₩21,155 | ₩20,218 | ₩21,108 | +4.16% | 109.4만 |
|---|
| 2026.05.01 | ₩20,559 | ₩20,746 | ₩19,855 | ₩20,546 | -0.07% | 100.9만 |
|---|
| 2026.04.30 | ₩20,519 | ₩20,847 | ₩20,406 | ₩20,593 | +0.36% | 119.4만 |
|---|
| 2026.04.29 | ₩21,215 | ₩21,429 | ₩20,345 | ₩20,452 | -3.60% | 131만 |
|---|
| 2026.04.28 | ₩22,005 | ₩22,246 | ₩21,429 | ₩21,469 | -2.43% | 85.9만 |
|---|
| 2026.04.27 | ₩21,202 | ₩22,433 | ₩21,202 | ₩21,911 | +3.35% | 114.4만 |
|---|
| 2026.04.24 | ₩21,456 | ₩21,871 | ₩21,255 | ₩21,389 | -0.31% | 127.5만 |
|---|
| 2026.04.23 | ₩22,138 | ₩22,594 | ₩21,509 | ₩21,603 | -2.42% | 125.4만 |
|---|
| 2026.04.22 | ₩21,322 | ₩22,005 | ₩21,268 | ₩21,978 | +3.08% | 121.7만 |
|---|
| 2026.04.21 | ₩21,295 | ₩21,302 | ₩20,920 | ₩21,175 | -0.57% | 83.8만 |
|---|
| 2026.04.20 | ₩21,389 | ₩21,523 | ₩21,160 | ₩21,362 | -0.13% | 84.3만 |
|---|
| 2026.04.17 | ₩21,509 | ₩21,670 | ₩21,268 | ₩21,483 | -0.12% | 75.5만 |
|---|
| 2026.04.16 | ₩21,376 | ₩21,456 | ₩21,028 | ₩21,188 | -0.88% | 84.6만 |
|---|
| 2026.04.15 | ₩21,536 | ₩21,576 | ₩21,108 | ₩21,483 | -0.25% | 86.8만 |
|---|
| 2026.04.14 | ₩21,643 | ₩22,138 | ₩21,496 | ₩21,509 | -0.62% | 130.2만 |
|---|
| 2026.04.13 | ₩21,001 | ₩21,670 | ₩21,001 | ₩21,496 | +2.36% | 91.4만 |
|---|
| 2026.04.10 | ₩21,215 | ₩21,563 | ₩20,827 | ₩21,094 | -0.57% | 93.8만 |
|---|
| 2026.04.09 | ₩21,268 | ₩21,590 | ₩21,081 | ₩21,362 | +0.44% | 95.5만 |
|---|
| 2026.04.08 | ₩21,416 | ₩21,442 | ₩21,081 | ₩21,268 | -0.69% | 84.4만 |
|---|
| 2026.04.07 | ₩21,362 | ₩21,456 | ₩20,961 | ₩21,135 | -1.07% | 106.2만 |
|---|
| 2026.04.06 | ₩20,894 | ₩21,844 | ₩20,820 | ₩21,416 | +2.50% | 135.8만 |
|---|
| 2026.04.02 | ₩20,345 | ₩21,001 | ₩20,144 | ₩20,894 | +2.70% | 126만 |
|---|
| 2026.04.01 | ₩20,077 | ₩20,867 | ₩19,876 | ₩20,706 | +3.13% | 149.2만 |
|---|
| 2026.03.31 | ₩18,953 | ₩19,876 | ₩18,953 | ₩19,836 | +4.66% | 147.6만 |
|---|
| 2026.03.30 | ₩19,140 | ₩19,261 | ₩18,491 | ₩18,712 | -2.24% | 133.4만 |
|---|
| 2026.03.27 | ₩19,448 | ₩19,448 | ₩18,886 | ₩19,100 | -1.79% | 113.1만 |
|---|
| 2026.03.26 | ₩18,913 | ₩19,555 | ₩18,846 | ₩19,542 | +3.33% | 132.4만 |
|---|
| 2026.03.25 | ₩19,448 | ₩19,863 | ₩19,127 | ₩19,234 | -1.10% | 98만 |
|---|
| 2026.03.24 | ₩19,408 | ₩19,488 | ₩18,531 | ₩19,020 | -2.00% | 160.5만 |
|---|
| 2026.03.23 | ₩19,227 | ₩20,372 | ₩19,214 | ₩19,488 | +1.36% | 264.9만 |
|---|
| 2026.03.20 | ₩18,859 | ₩18,939 | ₩18,578 | ₩18,765 | -0.50% | 126만 |
|---|
| 2026.03.19 | ₩18,765 | ₩18,980 | ₩18,538 | ₩18,832 | +0.36% | 78.3만 |
|---|
| 2026.03.18 | ₩19,261 | ₩19,301 | ₩18,739 | ₩18,846 | -2.15% | 95.6만 |
|---|
| 2026.03.17 | ₩19,127 | ₩19,421 | ₩19,087 | ₩19,368 | +1.26% | 76.8만 |
|---|
| 2026.03.16 | ₩18,846 | ₩19,381 | ₩18,846 | ₩19,154 | +1.63% | 77.5만 |
|---|
| 2026.03.13 | ₩19,314 | ₩19,421 | ₩18,565 | ₩18,672 | -3.33% | 100.3만 |
|---|
| 2026.03.12 | ₩19,528 | ₩19,542 | ₩19,033 | ₩19,234 | -1.51% | 81만 |
|---|
| 2026.03.11 | ₩19,662 | ₩19,843 | ₩19,354 | ₩19,823 | +0.82% | 64.9만 |
|---|
| 2026.03.10 | ₩19,287 | ₩19,876 | ₩19,287 | ₩19,810 | +2.71% | 86.4만 |
|---|
| 2026.03.09 | ₩19,060 | ₩19,408 | ₩18,752 | ₩19,234 | +0.91% | 136.2만 |
|---|
| 2026.03.06 | ₩19,408 | ₩19,482 | ₩18,705 | ₩19,167 | -1.24% | 99.3만 |
|---|
| 2026.03.05 | ₩19,970 | ₩20,398 | ₩19,435 | ₩19,729 | -1.21% | 162.7만 |
|---|
| 2026.03.04 | ₩19,502 | ₩20,265 | ₩19,301 | ₩20,131 | +3.23% | 178만 |
|---|
| 2026.03.03 | ₩18,859 | ₩19,261 | ₩18,685 | ₩18,939 | +0.43% | 109.5만 |
|---|
| 2026.03.02 | ₩19,167 | ₩19,421 | ₩18,772 | ₩19,020 | -0.77% | 134.2만 |
|---|
| 2026.02.27 | ₩18,712 | ₩19,047 | ₩18,096 | ₩18,966 | +1.36% | 182.6만 |
|---|
| 2026.02.26 | ₩19,876 | ₩19,943 | ₩18,217 | ₩18,699 | -5.93% | 136.6만 |
|---|
| 2026.02.25 | ₩19,609 | ₩19,957 | ₩19,287 | ₩19,314 | -1.50% | 149.9만 |
|---|
| 2026.02.24 | ₩19,662 | ₩20,017 | ₩19,408 | ₩19,528 | -0.68% | 91.3만 |
|---|
| 2026.02.23 | ₩19,408 | ₩20,050 | ₩19,167 | ₩19,850 | +2.28% | 102.3만 |
|---|
| 2026.02.20 | ₩19,261 | ₩19,341 | ₩18,899 | ₩19,274 | +0.07% | 55만 |
|---|
| 2026.02.19 | ₩19,047 | ₩19,408 | ₩18,899 | ₩19,274 | +1.19% | 52만 |
|---|
| 2026.02.18 | ₩19,140 | ₩19,274 | ₩19,033 | ₩19,154 | +0.07% | 75.8만 |
|---|
| 2026.02.17 | ₩19,020 | ₩19,376 | ₩19,006 | ₩19,154 | +0.70% | 58.2만 |
|---|
| 2026.02.13 | ₩19,234 | ₩19,528 | ₩18,980 | ₩19,047 | -0.97% | 62.2만 |
|---|
| 2026.02.12 | ₩19,515 | ₩19,622 | ₩19,047 | ₩19,154 | -1.85% | 63.4만 |
|---|
| 2026.02.11 | ₩19,542 | ₩19,575 | ₩19,013 | ₩19,421 | -0.62% | 55.2만 |
|---|
| 2026.02.10 | ₩19,448 | ₩19,662 | ₩19,314 | ₩19,488 | +0.21% | 79.1만 |
|---|
| 2026.02.09 | ₩19,435 | ₩19,662 | ₩19,247 | ₩19,448 | +0.07% | 63만 |
|---|
| 2026.02.06 | ₩19,087 | ₩19,461 | ₩19,006 | ₩19,328 | +1.26% | 88.7만 |
|---|
| 2026.02.05 | ₩19,395 | ₩19,935 | ₩19,073 | ₩19,087 | -1.59% | 89.2만 |
|---|
| 2026.02.04 | ₩20,345 | ₩20,479 | ₩19,448 | ₩19,515 | -4.08% | 95.8만 |
|---|
| 2026.02.03 | ₩20,305 | ₩20,706 | ₩20,010 | ₩20,358 | +0.26% | 89.7만 |
|---|
| 2026.02.02 | ₩19,448 | ₩20,385 | ₩19,314 | ₩20,372 | +4.75% | 118.6만 |
|---|
| 2026.01.30 | ₩19,528 | ₩19,717 | ₩19,314 | ₩19,448 | -0.41% | 91.1만 |
|---|
| 2026.01.29 | ₩19,421 | ₩19,836 | ₩19,281 | ₩19,609 | +0.96% | 64.6만 |
|---|
| 2026.01.28 | ₩19,381 | ₩19,542 | ₩19,207 | ₩19,502 | +0.62% | 95.7만 |
|---|
| 2026.01.27 | ₩19,636 | ₩19,836 | ₩19,308 | ₩19,502 | -0.68% | 76.7만 |
|---|
| 2026.01.26 | ₩19,435 | ₩19,890 | ₩19,395 | ₩19,689 | +1.31% | 146.4만 |
|---|
| 2026.01.23 | ₩19,796 | ₩20,204 | ₩19,421 | ₩19,448 | -1.76% | 96.7만 |
|---|
| 2026.01.22 | ₩19,823 | ₩20,332 | ₩19,810 | ₩19,890 | +0.34% | 70.7만 |
|---|
| 2026.01.21 | ₩19,890 | ₩20,010 | ₩19,527 | ₩19,783 | -0.54% | 77.7만 |
|---|
| 2026.01.20 | ₩19,261 | ₩19,836 | ₩19,221 | ₩19,796 | +2.78% | 116.3만 |
|---|
| 2026.01.16 | ₩19,783 | ₩20,184 | ₩19,783 | ₩19,876 | +0.47% | 121.5만 |
|---|
| 2026.01.15 | ₩20,412 | ₩20,445 | ₩19,729 | ₩19,903 | -2.49% | 122.9만 |
|---|
| 2026.01.14 | ₩20,077 | ₩20,385 | ₩19,756 | ₩20,385 | +1.53% | 86.8만 |
|---|
| 2026.01.13 | ₩20,385 | ₩20,452 | ₩19,743 | ₩20,064 | -1.58% | 116만 |
|---|
| 2026.01.12 | ₩20,318 | ₩20,499 | ₩20,044 | ₩20,452 | +0.66% | 85.9만 |
|---|
| 2026.01.09 | ₩20,572 | ₩20,894 | ₩20,251 | ₩20,278 | -1.43% | 122.4만 |
|---|
| 2026.01.08 | ₩21,282 | ₩21,669 | ₩20,278 | ₩20,519 | -3.58% | 117.1만 |
|---|
| 2026.01.07 | ₩21,001 | ₩21,476 | ₩20,639 | ₩21,442 | +2.10% | 119.6만 |
|---|
| 2026.01.06 | ₩20,639 | ₩21,028 | ₩20,506 | ₩20,666 | +0.13% | 109.2만 |
|---|
| 2026.01.05 | ₩20,305 | ₩20,558 | ₩19,836 | ₩20,479 | +0.86% | 171.3만 |
|---|
| 2026.01.02 | ₩21,255 | ₩21,376 | ₩20,091 | ₩20,546 | -3.34% | 167.5만 |
|---|
| 2025.12.31 | ₩21,175 | ₩21,389 | ₩21,141 | ₩21,349 | +0.82% | 66.8만 |
|---|
| 2025.12.30 | ₩21,148 | ₩21,255 | ₩20,934 | ₩21,175 | +0.13% | 62.3만 |
|---|
| 2025.12.29 | ₩21,563 | ₩21,631 | ₩21,175 | ₩21,268 | -1.37% | 68.1만 |
|---|
| 2025.12.26 | ₩21,790 | ₩21,871 | ₩21,576 | ₩21,750 | -0.18% | 48.9만 |
|---|
| 2025.12.24 | ₩21,884 | ₩21,978 | ₩21,683 | ₩21,784 | -0.46% | 43.2만 |
|---|
| 2025.12.23 | ₩21,817 | ₩22,138 | ₩21,416 | ₩21,697 | -0.55% | 104만 |
|---|
| 2025.12.22 | ₩21,603 | ₩22,098 | ₩21,416 | ₩21,831 | +1.05% | 88.7만 |
|---|
| 2025.12.19 | ₩21,429 | ₩21,951 | ₩21,329 | ₩21,657 | +1.06% | 135.8만 |
|---|
| 2025.12.18 | ₩21,215 | ₩21,616 | ₩21,175 | ₩21,295 | +0.38% | 142.6만 |
|---|
| 2025.12.17 | ₩21,148 | ₩21,389 | ₩20,987 | ₩21,135 | -0.06% | 79만 |
|---|
| 2025.12.16 | ₩20,947 | ₩21,389 | ₩20,840 | ₩21,215 | +1.28% | 94.4만 |
|---|
| 2025.12.15 | ₩21,349 | ₩21,508 | ₩20,920 | ₩21,001 | -1.63% | 95.6만 |
|---|
| 2025.12.12 | ₩21,389 | ₩21,409 | ₩21,028 | ₩21,215 | -0.81% | 96만 |
|---|
| 2025.12.11 | ₩20,680 | ₩21,376 | ₩20,278 | ₩21,255 | +2.78% | 118.1만 |
|---|
| 2025.12.10 | ₩20,787 | ₩21,148 | ₩20,670 | ₩20,706 | -0.39% | 165.2만 |
|---|
| 2025.12.09 | ₩20,880 | ₩21,175 | ₩20,626 | ₩20,787 | -0.45% | 108.5만 |
|---|
| 2025.12.08 | ₩21,416 | ₩21,456 | ₩20,840 | ₩20,987 | -2.00% | 185.4만 |
|---|
| 2025.12.05 | ₩20,559 | ₩20,941 | ₩20,050 | ₩20,907 | +1.69% | 149.6만 |
|---|
| 2025.12.04 | ₩19,756 | ₩20,546 | ₩19,756 | ₩20,492 | +3.73% | 107.3만 |
|---|
| 2025.12.03 | ₩20,894 | ₩20,894 | ₩19,676 | ₩19,957 | -4.48% | 304.3만 |
|---|
| 2025.12.02 | ₩21,523 | ₩21,750 | ₩21,202 | ₩21,295 | -1.06% | 149.7만 |
|---|
| 2025.12.01 | ₩21,657 | ₩21,844 | ₩21,329 | ₩21,643 | -0.06% | 201.4만 |
|---|
| 2025.11.28 | ₩21,911 | ₩21,911 | ₩21,426 | ₩21,576 | -1.53% | 86.1만 |
|---|
| 2025.11.26 | ₩21,750 | ₩22,058 | ₩21,603 | ₩21,911 | +0.74% | 141.3만 |
|---|
| 2025.11.25 | ₩21,590 | ₩21,804 | ₩21,135 | ₩21,790 | +0.93% | 140.3만 |
|---|
| 2025.11.24 | ₩21,054 | ₩21,697 | ₩20,934 | ₩21,563 | +2.42% | 238만 |
|---|
| 2025.11.21 | ₩20,238 | ₩21,081 | ₩19,998 | ₩20,987 | +3.70% | 178.9만 |
|---|
| 2025.11.20 | ₩20,559 | ₩20,880 | ₩20,211 | ₩20,265 | -1.43% | 132만 |
|---|
| 2025.11.19 | ₩20,773 | ₩21,161 | ₩20,211 | ₩20,345 | -2.06% | 228.7만 |
|---|
| 2025.11.18 | ₩20,599 | ₩21,068 | ₩20,318 | ₩20,746 | +0.71% | 242.2만 |
|---|
| 2025.11.17 | ₩20,412 | ₩21,121 | ₩20,278 | ₩20,733 | +1.57% | 139.3만 |
|---|
| 2025.11.14 | ₩20,050 | ₩20,746 | ₩19,984 | ₩20,546 | +2.47% | 159.2만 |
|---|
| 2025.11.13 | ₩20,613 | ₩21,068 | ₩20,253 | ₩20,372 | -1.17% | 190.4만 |
|---|
| 2025.11.12 | ₩21,242 | ₩21,389 | ₩20,613 | ₩20,800 | -2.08% | 171.8만 |
|---|
| 2025.11.11 | ₩19,836 | ₩21,014 | ₩19,743 | ₩20,987 | +5.80% | 251.6만 |
|---|
| 2025.11.10 | ₩19,662 | ₩20,064 | ₩19,475 | ₩19,930 | +1.36% | 172.3만 |
|---|
| 2025.11.07 | ₩19,542 | ₩20,439 | ₩19,421 | ₩19,555 | +0.07% | 292.7만 |
|---|
| 2025.11.06 | ₩19,341 | ₩19,341 | ₩18,652 | ₩18,672 | -3.46% | 229.1만 |
|---|
| 2025.11.05 | ₩18,444 | ₩19,368 | ₩17,842 | ₩19,341 | +4.86% | 355.5만 |
|---|
| 2025.11.04 | ₩18,069 | ₩21,683 | ₩18,069 | ₩19,100 | +5.70% | 519.9만 |
|---|
| 2025.11.03 | ₩17,534 | ₩18,056 | ₩17,119 | ₩17,628 | +0.53% | 372.4만 |
|---|
| 2025.10.31 | ₩16,343 | ₩17,808 | ₩16,155 | ₩17,628 | +7.86% | 265.8만 |
|---|
| 2025.10.30 | ₩16,196 | ₩16,463 | ₩16,008 | ₩16,222 | +0.17% | 119.5만 |
|---|
| 2025.10.29 | ₩16,851 | ₩16,851 | ₩16,209 | ₩16,356 | -2.94% | 120.2만 |
|---|
| 2025.10.28 | ₩16,410 | ₩16,999 | ₩16,196 | ₩16,905 | +3.02% | 130.4만 |
|---|
| 2025.10.27 | ₩15,968 | ₩16,825 | ₩15,908 | ₩16,450 | +3.02% | 167.4만 |
|---|
| 2025.10.24 | ₩15,660 | ₩15,955 | ₩15,486 | ₩15,915 | +1.62% | 91.1만 |
|---|
| 2025.10.23 | ₩15,660 | ₩15,834 | ₩15,366 | ₩15,500 | -1.03% | 88.5만 |
|---|
| 2025.10.22 | ₩15,861 | ₩15,868 | ₩15,640 | ₩15,821 | -0.25% | 104.5만 |
|---|
| 2025.10.21 | ₩15,727 | ₩15,868 | ₩15,567 | ₩15,848 | +0.77% | 76.8만 |
|---|
| 2025.10.20 | ₩15,567 | ₩16,008 | ₩15,245 | ₩15,848 | +1.81% | 109.5만 |
|---|
| 2025.10.17 | ₩15,299 | ₩15,607 | ₩15,129 | ₩15,459 | +1.05% | 97.2만 |
|---|
| 2025.10.16 | ₩15,500 | ₩15,687 | ₩15,312 | ₩15,459 | -0.26% | 100.4만 |
|---|
| 2025.10.15 | ₩15,045 | ₩15,379 | ₩15,004 | ₩15,352 | +2.05% | 83.2만 |
|---|
| 2025.10.14 | ₩14,737 | ₩15,051 | ₩14,592 | ₩15,031 | +2.00% | 71.9만 |
|---|
| 2025.10.13 | ₩15,125 | ₩15,165 | ₩14,844 | ₩14,857 | -1.77% | 87만 |
|---|
| 2025.10.10 | ₩15,580 | ₩15,580 | ₩14,978 | ₩15,085 | -3.18% | 134.4만 |
|---|