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 | ₩21,678 | ₩22,764 | ₩21,624 | ₩22,335 | +3.03% | 84.9만 |
| 2026.10.08 | ₩21,342 | ₩21,866 | ₩21,195 | ₩21,758 | +1.95% | 83.1만 |
| 2026.10.07 | ₩20,873 | ₩21,678 | ₩20,792 | ₩21,477 | +2.89% | 68.3만 |
| 2026.10.06 | ₩21,155 | ₩21,222 | ₩20,752 | ₩21,047 | -0.51% | 69.9만 |
| 2026.10.05 | ₩21,141 | ₩21,195 | ₩20,927 | ₩21,088 | -0.25% | 80.2만 |
| 2026.10.02 | ₩21,544 | ₩21,544 | ₩21,114 | ₩21,235 | -1.43% | 81.3만 |
| 2026.10.01 | ₩21,718 | ₩21,778 | ₩21,356 | ₩21,396 | -1.48% | 93.4만 |
| 2026.09.30 | ₩22,040 | ₩22,055 | ₩21,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,725 |
| -1.43% |
| 91.4만 |
| 2026.09.29 | ₩21,986 | ₩22,107 | ₩21,678 | ₩22,027 | +0.18% | 73.5만 |
|---|
| 2026.09.28 | ₩22,013 | ₩22,292 | ₩21,785 | ₩22,161 | +0.67% | 62.6만 |
|---|
| 2026.09.25 | ₩22,268 | ₩22,510 | ₩21,879 | ₩22,053 | -0.96% | 74.1만 |
|---|
| 2026.09.24 | ₩21,933 | ₩22,349 | ₩21,839 | ₩22,261 | +1.50% | 80.9만 |
|---|
| 2026.09.23 | ₩22,241 | ₩22,657 | ₩21,825 | ₩22,000 | -1.09% | 78.7만 |
|---|
| 2026.09.22 | ₩22,429 | ₩22,543 | ₩22,201 | ₩22,362 | -0.30% | 88.5만 |
|---|
| 2026.09.21 | ₩22,671 | ₩22,691 | ₩22,214 | ₩22,281 | -1.72% | 66.8만 |
|---|
| 2026.09.18 | ₩22,711 | ₩22,845 | ₩22,536 | ₩22,671 | -0.18% | 119.8만 |
|---|
| 2026.09.17 | ₩22,885 | ₩23,019 | ₩22,469 | ₩22,751 | -0.59% | 85만 |
|---|
| 2026.09.16 | ₩21,678 | ₩22,764 | ₩21,597 | ₩22,751 | +4.95% | 117.1만 |
|---|
| 2026.09.15 | ₩21,933 | ₩21,933 | ₩21,436 | ₩21,638 | -1.35% | 94.2만 |
|---|
| 2026.09.14 | ₩21,503 | ₩22,161 | ₩21,369 | ₩22,013 | +2.37% | 75.4만 |
|---|
| 2026.09.11 | ₩21,839 | ₩21,933 | ₩21,537 | ₩21,597 | -1.11% | 74.5만 |
|---|
| 2026.09.10 | ₩21,624 | ₩21,725 | ₩21,329 | ₩21,611 | -0.06% | 68.7만 |
|---|
| 2026.09.09 | ₩21,423 | ₩21,892 | ₩21,262 | ₩21,799 | +1.75% | 72.3만 |
|---|
| 2026.09.08 | ₩21,436 | ₩21,973 | ₩21,369 | ₩21,557 | +0.56% | 97만 |
|---|
| 2026.09.04 | ₩21,423 | ₩21,758 | ₩21,369 | ₩21,571 | +0.69% | 52.7만 |
|---|
| 2026.09.03 | ₩21,933 | ₩21,946 | ₩21,450 | ₩21,624 | -1.41% | 75.3만 |
|---|
| 2026.09.02 | ₩21,691 | ₩22,080 | ₩21,363 | ₩21,852 | +0.74% | 84.2만 |
|---|
| 2026.09.01 | ₩21,530 | ₩21,805 | ₩21,356 | ₩21,530 | 0.00% | 87.9만 |
|---|
| 2026.08.31 | ₩21,745 | ₩21,859 | ₩21,383 | ₩21,611 | -0.62% | 74.4만 |
|---|
| 2026.08.28 | ₩22,053 | ₩22,094 | ₩21,812 | ₩21,852 | -0.91% | 63.1만 |
|---|
| 2026.08.27 | ₩22,094 | ₩22,335 | ₩21,879 | ₩22,100 | +0.03% | 83.8만 |
|---|
| 2026.08.26 | ₩22,268 | ₩22,335 | ₩21,919 | ₩22,188 | -0.36% | 77.8만 |
|---|
| 2026.08.25 | ₩22,308 | ₩22,577 | ₩22,188 | ₩22,469 | +0.72% | 78.1만 |
|---|
| 2026.08.24 | ₩22,228 | ₩22,375 | ₩21,878 | ₩22,228 | 0.00% | 68.6만 |
|---|
| 2026.08.21 | ₩23,073 | ₩23,234 | ₩22,302 | ₩22,335 | -3.20% | 124.9만 |
|---|
| 2026.08.20 | ₩22,268 | ₩23,878 | ₩22,268 | ₩23,167 | +4.04% | 263.7만 |
|---|
| 2026.08.19 | ₩20,886 | ₩21,698 | ₩20,578 | ₩21,691 | +3.85% | 164.7만 |
|---|
| 2026.08.18 | ₩20,511 | ₩20,605 | ₩20,323 | ₩20,524 | +0.07% | 71.8만 |
|---|
| 2026.08.17 | ₩20,685 | ₩20,913 | ₩20,216 | ₩20,511 | -0.84% | 100.2만 |
|---|
| 2026.08.14 | ₩20,242 | ₩20,779 | ₩19,989 | ₩20,752 | +2.52% | 82.7만 |
|---|
| 2026.08.13 | ₩20,873 | ₩20,873 | ₩20,142 | ₩20,363 | -2.44% | 159.4만 |
|---|
| 2026.08.12 | ₩20,665 | ₩20,900 | ₩20,403 | ₩20,725 | +0.29% | 85.4만 |
|---|
| 2026.08.11 | ₩20,792 | ₩20,913 | ₩20,538 | ₩20,618 | -0.84% | 73.1만 |
|---|
| 2026.08.10 | ₩21,061 | ₩21,389 | ₩20,685 | ₩20,725 | -1.59% | 105만 |
|---|
| 2026.08.07 | ₩21,812 | ₩22,255 | ₩20,927 | ₩21,262 | -2.52% | 154.5만 |
|---|
| 2026.08.06 | ₩21,369 | ₩21,933 | ₩21,063 | ₩21,638 | +1.26% | 223.6만 |
|---|
| 2026.08.05 | ₩20,189 | ₩20,444 | ₩19,974 | ₩20,377 | +0.93% | 102.5만 |
|---|
| 2026.08.04 | ₩19,867 | ₩20,128 | ₩19,585 | ₩20,028 | +0.81% | 98.1만 |
|---|
| 2026.08.03 | ₩19,746 | ₩19,981 | ₩19,471 | ₩19,545 | -1.02% | 140.4만 |
|---|
| 2026.07.31 | ₩19,853 | ₩20,457 | ₩19,267 | ₩19,961 | +0.54% | 165.6만 |
|---|
| 2026.07.30 | ₩20,256 | ₩20,303 | ₩19,773 | ₩20,122 | -0.66% | 107.8만 |
|---|
| 2026.07.29 | ₩20,055 | ₩20,497 | ₩19,921 | ₩20,363 | +1.54% | 88.4만 |
|---|
| 2026.07.28 | ₩20,444 | ₩20,633 | ₩19,988 | ₩20,068 | -1.84% | 171.3만 |
|---|
| 2026.07.27 | ₩20,752 | ₩21,155 | ₩20,390 | ₩20,417 | -1.62% | 105.7만 |
|---|
| 2026.07.24 | ₩20,672 | ₩20,819 | ₩20,296 | ₩20,591 | -0.39% | 79.3만 |
|---|
| 2026.07.23 | ₩20,269 | ₩20,618 | ₩20,135 | ₩20,444 | +0.86% | 67.6만 |
|---|
| 2026.07.22 | ₩20,873 | ₩20,994 | ₩20,511 | ₩20,564 | -1.48% | 83.8만 |
|---|
| 2026.07.21 | ₩20,457 | ₩21,061 | ₩20,336 | ₩20,980 | +2.56% | 99.1만 |
|---|
| 2026.07.20 | ₩21,463 | ₩21,651 | ₩20,430 | ₩20,457 | -4.69% | 100만 |
|---|
| 2026.07.17 | ₩21,047 | ₩21,718 | ₩21,000 | ₩21,410 | +1.72% | 78.9만 |
|---|
| 2026.07.16 | ₩21,342 | ₩21,644 | ₩21,128 | ₩21,383 | +0.19% | 83만 |
|---|
| 2026.07.15 | ₩21,275 | ₩21,624 | ₩20,900 | ₩21,597 | +1.51% | 95.2만 |
|---|
| 2026.07.14 | ₩21,396 | ₩21,758 | ₩21,262 | ₩21,436 | +0.19% | 82.4만 |
|---|
| 2026.07.13 | ₩21,067 | ₩21,651 | ₩20,645 | ₩21,503 | +2.07% | 132.3만 |
|---|
| 2026.07.10 | ₩22,121 | ₩22,188 | ₩20,766 | ₩21,168 | -4.31% | 120.2만 |
|---|
| 2026.07.09 | ₩22,053 | ₩22,402 | ₩21,919 | ₩22,255 | +0.91% | 158.9만 |
|---|
| 2026.07.08 | ₩21,571 | ₩22,214 | ₩21,342 | ₩21,772 | +0.93% | 199.2만 |
|---|
| 2026.07.07 | ₩20,792 | ₩21,785 | ₩20,685 | ₩21,758 | +4.65% | 267.2만 |
|---|
| 2026.07.06 | ₩21,222 | ₩21,396 | ₩20,618 | ₩20,779 | -2.09% | 180.2만 |
|---|
| 2026.07.02 | ₩21,477 | ₩21,731 | ₩20,377 | ₩20,940 | -2.50% | 263.9만 |
|---|
| 2026.07.01 | ₩22,858 | ₩22,966 | ₩21,161 | ₩21,195 | -7.28% | 204.4만 |
|---|
| 2026.06.30 | ₩22,644 | ₩23,167 | ₩22,630 | ₩22,764 | +0.53% | 203.3만 |
|---|
| 2026.06.29 | ₩23,288 | ₩23,435 | ₩21,654 | ₩22,523 | -3.28% | 361.7만 |
|---|
| 2026.06.26 | ₩23,516 | ₩23,770 | ₩22,469 | ₩23,113 | -1.71% | 449.8만 |
|---|
| 2026.06.25 | ₩25,112 | ₩25,380 | ₩23,435 | ₩23,542 | -6.25% | 215만 |
|---|
| 2026.06.24 | ₩24,280 | ₩25,823 | ₩24,213 | ₩24,978 | +2.87% | 398.3만 |
|---|
| 2026.06.23 | ₩23,328 | ₩24,213 | ₩22,899 | ₩23,985 | +2.82% | 218.8만 |
|---|
| 2026.06.22 | ₩23,274 | ₩24,683 | ₩23,019 | ₩23,516 | +1.04% | 339.4만 |
|---|
| 2026.06.18 | ₩22,053 | ₩22,134 | ₩21,745 | ₩22,080 | +0.12% | 117.2만 |
|---|
| 2026.06.17 | ₩21,758 | ₩22,107 | ₩21,490 | ₩21,651 | -0.49% | 81.8만 |
|---|
| 2026.06.16 | ₩21,571 | ₩21,906 | ₩21,383 | ₩21,758 | +0.87% | 137.2만 |
|---|
| 2026.06.15 | ₩21,416 | ₩21,664 | ₩21,141 | ₩21,463 | +0.22% | 112.3만 |
|---|
| 2026.06.12 | ₩21,249 | ₩21,624 | ₩21,181 | ₩21,222 | -0.13% | 67.4만 |
|---|
| 2026.06.11 | ₩21,047 | ₩21,463 | ₩20,752 | ₩21,262 | +1.02% | 90.5만 |
|---|
| 2026.06.10 | ₩21,262 | ₩21,517 | ₩20,927 | ₩21,007 | -1.20% | 101.9만 |
|---|
| 2026.06.09 | ₩21,302 | ₩21,571 | ₩20,853 | ₩21,168 | -0.63% | 98.3만 |
|---|
| 2026.06.08 | ₩21,544 | ₩21,691 | ₩20,927 | ₩21,007 | -2.49% | 78.4만 |
|---|
| 2026.06.05 | ₩22,080 | ₩22,402 | ₩21,222 | ₩21,249 | -3.77% | 127.6만 |
|---|
| 2026.06.04 | ₩20,980 | ₩22,349 | ₩20,953 | ₩21,960 | +4.67% | 262.9만 |
|---|
| 2026.06.03 | ₩21,356 | ₩21,463 | ₩20,795 | ₩21,021 | -1.57% | 169.2만 |
|---|
| 2026.06.02 | ₩20,256 | ₩20,658 | ₩20,115 | ₩20,645 | +1.92% | 130.5만 |
|---|
| 2026.06.01 | ₩20,632 | ₩20,725 | ₩20,075 | ₩20,538 | -0.46% | 120.3만 |
|---|
| 2026.05.29 | ₩20,591 | ₩20,632 | ₩20,162 | ₩20,564 | -0.13% | 130.5만 |
|---|
| 2026.05.28 | ₩20,739 | ₩20,739 | ₩20,444 | ₩20,591 | -0.71% | 59.8만 |
|---|
| 2026.05.27 | ₩20,578 | ₩21,530 | ₩20,122 | ₩20,846 | +1.30% | 244.6만 |
|---|
| 2026.05.26 | ₩20,457 | ₩20,605 | ₩20,216 | ₩20,377 | -0.39% | 89.3만 |
|---|
| 2026.05.22 | ₩20,920 | ₩20,920 | ₩20,202 | ₩20,417 | -2.40% | 99.4만 |
|---|
| 2026.05.21 | ₩20,980 | ₩21,168 | ₩20,632 | ₩20,725 | -1.21% | 92만 |
|---|
| 2026.05.20 | ₩20,591 | ₩21,450 | ₩20,497 | ₩21,329 | +3.58% | 134.8만 |
|---|
| 2026.05.19 | ₩20,900 | ₩21,101 | ₩20,632 | ₩20,860 | -0.19% | 77.6만 |
|---|
| 2026.05.18 | ₩20,363 | ₩20,987 | ₩20,323 | ₩20,927 | +2.77% | 120.5만 |
|---|
| 2026.05.15 | ₩20,873 | ₩21,161 | ₩20,310 | ₩20,497 | -1.80% | 111.2만 |
|---|
| 2026.05.14 | ₩21,530 | ₩21,705 | ₩21,208 | ₩21,249 | -1.31% | 94.8만 |
|---|
| 2026.05.13 | ₩21,222 | ₩21,638 | ₩21,061 | ₩21,503 | +1.33% | 139.4만 |
|---|
| 2026.05.12 | ₩21,074 | ₩21,571 | ₩20,746 | ₩21,450 | +1.78% | 133.5만 |
|---|
| 2026.05.11 | ₩20,591 | ₩21,530 | ₩20,310 | ₩21,088 | +2.41% | 218.3만 |
|---|
| 2026.05.08 | ₩20,323 | ₩20,725 | ₩19,840 | ₩20,430 | +0.53% | 154.2만 |
|---|
| 2026.05.07 | ₩21,859 | ₩21,859 | ₩19,320 | ₩20,310 | -7.09% | 280만 |
|---|
| 2026.05.06 | ₩21,745 | ₩21,799 | ₩21,503 | ₩21,792 | +0.22% | 71.5만 |
|---|
| 2026.05.05 | ₩21,275 | ₩21,604 | ₩21,021 | ₩21,517 | +1.13% | 92.9만 |
|---|
| 2026.05.04 | ₩20,310 | ₩21,202 | ₩20,263 | ₩21,155 | +4.16% | 109.4만 |
|---|
| 2026.05.01 | ₩20,605 | ₩20,792 | ₩19,899 | ₩20,591 | -0.07% | 100.9만 |
|---|
| 2026.04.30 | ₩20,564 | ₩20,893 | ₩20,452 | ₩20,638 | +0.36% | 119.4만 |
|---|
| 2026.04.29 | ₩21,262 | ₩21,477 | ₩20,390 | ₩20,497 | -3.60% | 131만 |
|---|
| 2026.04.28 | ₩22,053 | ₩22,295 | ₩21,477 | ₩21,517 | -2.43% | 85.9만 |
|---|
| 2026.04.27 | ₩21,249 | ₩22,483 | ₩21,249 | ₩21,960 | +3.35% | 114.4만 |
|---|
| 2026.04.24 | ₩21,503 | ₩21,919 | ₩21,302 | ₩21,436 | -0.31% | 127.5만 |
|---|
| 2026.04.23 | ₩22,188 | ₩22,644 | ₩21,557 | ₩21,651 | -2.42% | 125.4만 |
|---|
| 2026.04.22 | ₩21,369 | ₩22,053 | ₩21,316 | ₩22,027 | +3.08% | 121.7만 |
|---|
| 2026.04.21 | ₩21,342 | ₩21,349 | ₩20,967 | ₩21,222 | -0.57% | 83.8만 |
|---|
| 2026.04.20 | ₩21,436 | ₩21,571 | ₩21,207 | ₩21,410 | -0.13% | 84.3만 |
|---|
| 2026.04.17 | ₩21,557 | ₩21,718 | ₩21,316 | ₩21,530 | -0.12% | 75.5만 |
|---|
| 2026.04.16 | ₩21,423 | ₩21,503 | ₩21,074 | ₩21,235 | -0.88% | 84.6만 |
|---|
| 2026.04.15 | ₩21,584 | ₩21,624 | ₩21,155 | ₩21,530 | -0.25% | 86.8만 |
|---|
| 2026.04.14 | ₩21,691 | ₩22,188 | ₩21,544 | ₩21,557 | -0.62% | 130.2만 |
|---|
| 2026.04.13 | ₩21,047 | ₩21,718 | ₩21,047 | ₩21,544 | +2.36% | 91.4만 |
|---|
| 2026.04.10 | ₩21,262 | ₩21,611 | ₩20,873 | ₩21,141 | -0.57% | 93.8만 |
|---|
| 2026.04.09 | ₩21,316 | ₩21,638 | ₩21,128 | ₩21,410 | +0.44% | 95.5만 |
|---|
| 2026.04.08 | ₩21,463 | ₩21,490 | ₩21,128 | ₩21,316 | -0.69% | 84.4만 |
|---|
| 2026.04.07 | ₩21,410 | ₩21,503 | ₩21,007 | ₩21,181 | -1.07% | 106.2만 |
|---|
| 2026.04.06 | ₩20,940 | ₩21,892 | ₩20,866 | ₩21,463 | +2.50% | 135.8만 |
|---|
| 2026.04.02 | ₩20,390 | ₩21,047 | ₩20,189 | ₩20,940 | +2.70% | 126만 |
|---|
| 2026.04.01 | ₩20,122 | ₩20,913 | ₩19,921 | ₩20,752 | +3.13% | 149.2만 |
|---|
| 2026.03.31 | ₩18,995 | ₩19,921 | ₩18,995 | ₩19,880 | +4.66% | 147.6만 |
|---|
| 2026.03.30 | ₩19,183 | ₩19,303 | ₩18,532 | ₩18,753 | -2.24% | 133.4만 |
|---|
| 2026.03.27 | ₩19,491 | ₩19,491 | ₩18,928 | ₩19,142 | -1.79% | 113.1만 |
|---|
| 2026.03.26 | ₩18,955 | ₩19,599 | ₩18,888 | ₩19,585 | +3.33% | 132.4만 |
|---|
| 2026.03.25 | ₩19,491 | ₩19,907 | ₩19,169 | ₩19,277 | -1.10% | 98만 |
|---|
| 2026.03.24 | ₩19,451 | ₩19,532 | ₩18,572 | ₩19,062 | -2.00% | 160.5만 |
|---|
| 2026.03.23 | ₩19,270 | ₩20,417 | ₩19,257 | ₩19,532 | +1.36% | 264.9만 |
|---|
| 2026.03.20 | ₩18,901 | ₩18,982 | ₩18,619 | ₩18,807 | -0.50% | 126만 |
|---|
| 2026.03.19 | ₩18,807 | ₩19,022 | ₩18,579 | ₩18,874 | +0.36% | 78.3만 |
|---|
| 2026.03.18 | ₩19,303 | ₩19,344 | ₩18,780 | ₩18,888 | -2.15% | 95.6만 |
|---|
| 2026.03.17 | ₩19,169 | ₩19,464 | ₩19,129 | ₩19,411 | +1.26% | 76.8만 |
|---|
| 2026.03.16 | ₩18,888 | ₩19,424 | ₩18,888 | ₩19,196 | +1.63% | 77.5만 |
|---|
| 2026.03.13 | ₩19,357 | ₩19,464 | ₩18,606 | ₩18,713 | -3.33% | 100.3만 |
|---|
| 2026.03.12 | ₩19,572 | ₩19,585 | ₩19,075 | ₩19,277 | -1.51% | 81만 |
|---|
| 2026.03.11 | ₩19,706 | ₩19,887 | ₩19,397 | ₩19,867 | +0.82% | 64.9만 |
|---|
| 2026.03.10 | ₩19,330 | ₩19,921 | ₩19,330 | ₩19,853 | +2.71% | 86.4만 |
|---|
| 2026.03.09 | ₩19,102 | ₩19,451 | ₩18,794 | ₩19,277 | +0.91% | 136.2만 |
|---|
| 2026.03.06 | ₩19,451 | ₩19,525 | ₩18,747 | ₩19,210 | -1.24% | 99.3만 |
|---|
| 2026.03.05 | ₩20,014 | ₩20,444 | ₩19,478 | ₩19,773 | -1.21% | 162.7만 |
|---|
| 2026.03.04 | ₩19,545 | ₩20,310 | ₩19,344 | ₩20,175 | +3.23% | 178만 |
|---|
| 2026.03.03 | ₩18,901 | ₩19,303 | ₩18,727 | ₩18,982 | +0.43% | 109.5만 |
|---|
| 2026.03.02 | ₩19,210 | ₩19,464 | ₩18,814 | ₩19,062 | -0.77% | 134.2만 |
|---|
| 2026.02.27 | ₩18,753 | ₩19,089 | ₩18,136 | ₩19,008 | +1.36% | 182.6만 |
|---|
| 2026.02.26 | ₩19,921 | ₩19,988 | ₩18,257 | ₩18,740 | -5.93% | 136.6만 |
|---|
| 2026.02.25 | ₩19,652 | ₩20,001 | ₩19,330 | ₩19,357 | -1.50% | 149.9만 |
|---|
| 2026.02.24 | ₩19,706 | ₩20,061 | ₩19,451 | ₩19,572 | -0.68% | 91.3만 |
|---|
| 2026.02.23 | ₩19,451 | ₩20,095 | ₩19,210 | ₩19,894 | +2.28% | 102.3만 |
|---|
| 2026.02.20 | ₩19,303 | ₩19,384 | ₩18,941 | ₩19,317 | +0.07% | 55만 |
|---|
| 2026.02.19 | ₩19,089 | ₩19,451 | ₩18,941 | ₩19,317 | +1.19% | 52만 |
|---|
| 2026.02.18 | ₩19,183 | ₩19,317 | ₩19,075 | ₩19,196 | +0.07% | 75.8만 |
|---|
| 2026.02.17 | ₩19,062 | ₩19,419 | ₩19,049 | ₩19,196 | +0.70% | 58.2만 |
|---|
| 2026.02.13 | ₩19,277 | ₩19,572 | ₩19,022 | ₩19,089 | -0.97% | 62.2만 |
|---|
| 2026.02.12 | ₩19,558 | ₩19,666 | ₩19,089 | ₩19,196 | -1.85% | 63.4만 |
|---|
| 2026.02.11 | ₩19,585 | ₩19,619 | ₩19,055 | ₩19,464 | -0.62% | 55.2만 |
|---|
| 2026.02.10 | ₩19,491 | ₩19,706 | ₩19,357 | ₩19,532 | +0.21% | 79.1만 |
|---|
| 2026.02.09 | ₩19,478 | ₩19,706 | ₩19,290 | ₩19,491 | +0.07% | 63만 |
|---|
| 2026.02.06 | ₩19,129 | ₩19,505 | ₩19,049 | ₩19,371 | +1.26% | 88.7만 |
|---|
| 2026.02.05 | ₩19,438 | ₩19,980 | ₩19,116 | ₩19,129 | -1.59% | 89.2만 |
|---|
| 2026.02.04 | ₩20,390 | ₩20,524 | ₩19,491 | ₩19,558 | -4.08% | 95.8만 |
|---|
| 2026.02.03 | ₩20,350 | ₩20,752 | ₩20,055 | ₩20,403 | +0.26% | 89.7만 |
|---|
| 2026.02.02 | ₩19,491 | ₩20,430 | ₩19,357 | ₩20,417 | +4.75% | 118.6만 |
|---|
| 2026.01.30 | ₩19,572 | ₩19,761 | ₩19,357 | ₩19,491 | -0.41% | 91.1만 |
|---|
| 2026.01.29 | ₩19,464 | ₩19,880 | ₩19,324 | ₩19,652 | +0.96% | 64.6만 |
|---|
| 2026.01.28 | ₩19,424 | ₩19,585 | ₩19,250 | ₩19,545 | +0.62% | 95.7만 |
|---|
| 2026.01.27 | ₩19,679 | ₩19,880 | ₩19,350 | ₩19,545 | -0.68% | 76.7만 |
|---|
| 2026.01.26 | ₩19,478 | ₩19,934 | ₩19,438 | ₩19,733 | +1.31% | 146.4만 |
|---|
| 2026.01.23 | ₩19,840 | ₩20,249 | ₩19,464 | ₩19,491 | -1.76% | 96.7만 |
|---|
| 2026.01.22 | ₩19,867 | ₩20,377 | ₩19,853 | ₩19,934 | +0.34% | 70.7만 |
|---|
| 2026.01.21 | ₩19,934 | ₩20,055 | ₩19,570 | ₩19,827 | -0.54% | 77.7만 |
|---|
| 2026.01.20 | ₩19,303 | ₩19,880 | ₩19,263 | ₩19,840 | +2.78% | 116.3만 |
|---|
| 2026.01.16 | ₩19,827 | ₩20,229 | ₩19,827 | ₩19,921 | +0.47% | 121.5만 |
|---|
| 2026.01.15 | ₩20,457 | ₩20,491 | ₩19,773 | ₩19,947 | -2.49% | 122.9만 |
|---|
| 2026.01.14 | ₩20,122 | ₩20,430 | ₩19,800 | ₩20,430 | +1.53% | 86.8만 |
|---|
| 2026.01.13 | ₩20,430 | ₩20,497 | ₩19,786 | ₩20,108 | -1.58% | 116만 |
|---|
| 2026.01.12 | ₩20,363 | ₩20,544 | ₩20,088 | ₩20,497 | +0.66% | 85.9만 |
|---|
| 2026.01.09 | ₩20,618 | ₩20,940 | ₩20,296 | ₩20,323 | -1.43% | 122.4만 |
|---|
| 2026.01.08 | ₩21,329 | ₩21,717 | ₩20,323 | ₩20,564 | -3.58% | 117.1만 |
|---|
| 2026.01.07 | ₩21,047 | ₩21,524 | ₩20,685 | ₩21,490 | +2.10% | 119.6만 |
|---|
| 2026.01.06 | ₩20,685 | ₩21,074 | ₩20,551 | ₩20,712 | +0.13% | 109.2만 |
|---|
| 2026.01.05 | ₩20,350 | ₩20,603 | ₩19,880 | ₩20,524 | +0.86% | 171.3만 |
|---|
| 2026.01.02 | ₩21,302 | ₩21,423 | ₩20,135 | ₩20,591 | -3.34% | 167.5만 |
|---|
| 2025.12.31 | ₩21,222 | ₩21,436 | ₩21,188 | ₩21,396 | +0.82% | 66.8만 |
|---|
| 2025.12.30 | ₩21,195 | ₩21,302 | ₩20,980 | ₩21,222 | +0.13% | 62.3만 |
|---|
| 2025.12.29 | ₩21,611 | ₩21,679 | ₩21,222 | ₩21,316 | -1.37% | 68.1만 |
|---|
| 2025.12.26 | ₩21,839 | ₩21,919 | ₩21,624 | ₩21,799 | -0.18% | 48.9만 |
|---|
| 2025.12.24 | ₩21,933 | ₩22,027 | ₩21,731 | ₩21,832 | -0.46% | 43.2만 |
|---|
| 2025.12.23 | ₩21,866 | ₩22,188 | ₩21,463 | ₩21,745 | -0.55% | 104만 |
|---|
| 2025.12.22 | ₩21,651 | ₩22,147 | ₩21,463 | ₩21,879 | +1.05% | 88.7만 |
|---|
| 2025.12.19 | ₩21,477 | ₩22,000 | ₩21,376 | ₩21,705 | +1.06% | 135.8만 |
|---|
| 2025.12.18 | ₩21,262 | ₩21,664 | ₩21,222 | ₩21,342 | +0.38% | 142.6만 |
|---|
| 2025.12.17 | ₩21,195 | ₩21,436 | ₩21,034 | ₩21,181 | -0.06% | 79만 |
|---|
| 2025.12.16 | ₩20,994 | ₩21,436 | ₩20,886 | ₩21,262 | +1.28% | 94.4만 |
|---|
| 2025.12.15 | ₩21,396 | ₩21,556 | ₩20,967 | ₩21,047 | -1.63% | 95.6만 |
|---|
| 2025.12.12 | ₩21,436 | ₩21,456 | ₩21,074 | ₩21,262 | -0.81% | 96만 |
|---|
| 2025.12.11 | ₩20,725 | ₩21,423 | ₩20,323 | ₩21,302 | +2.78% | 118.1만 |
|---|
| 2025.12.10 | ₩20,833 | ₩21,195 | ₩20,716 | ₩20,752 | -0.39% | 165.2만 |
|---|
| 2025.12.09 | ₩20,927 | ₩21,222 | ₩20,672 | ₩20,833 | -0.45% | 108.5만 |
|---|
| 2025.12.08 | ₩21,463 | ₩21,503 | ₩20,886 | ₩21,034 | -2.00% | 185.4만 |
|---|
| 2025.12.05 | ₩20,605 | ₩20,987 | ₩20,095 | ₩20,953 | +1.69% | 149.6만 |
|---|
| 2025.12.04 | ₩19,800 | ₩20,591 | ₩19,800 | ₩20,538 | +3.73% | 107.3만 |
|---|
| 2025.12.03 | ₩20,940 | ₩20,940 | ₩19,719 | ₩20,001 | -4.48% | 304.3만 |
|---|
| 2025.12.02 | ₩21,571 | ₩21,799 | ₩21,249 | ₩21,342 | -1.06% | 149.7만 |
|---|
| 2025.12.01 | ₩21,705 | ₩21,892 | ₩21,376 | ₩21,691 | -0.06% | 201.4만 |
|---|
| 2025.11.28 | ₩21,960 | ₩21,960 | ₩21,474 | ₩21,624 | -1.53% | 86.1만 |
|---|
| 2025.11.26 | ₩21,799 | ₩22,107 | ₩21,651 | ₩21,960 | +0.74% | 141.3만 |
|---|
| 2025.11.25 | ₩21,638 | ₩21,852 | ₩21,181 | ₩21,839 | +0.93% | 140.3만 |
|---|
| 2025.11.24 | ₩21,101 | ₩21,745 | ₩20,980 | ₩21,611 | +2.42% | 238만 |
|---|
| 2025.11.21 | ₩20,283 | ₩21,128 | ₩20,043 | ₩21,034 | +3.70% | 178.9만 |
|---|
| 2025.11.20 | ₩20,605 | ₩20,927 | ₩20,256 | ₩20,310 | -1.43% | 132만 |
|---|
| 2025.11.19 | ₩20,819 | ₩21,208 | ₩20,256 | ₩20,390 | -2.06% | 228.7만 |
|---|
| 2025.11.18 | ₩20,645 | ₩21,114 | ₩20,363 | ₩20,792 | +0.71% | 242.2만 |
|---|
| 2025.11.17 | ₩20,457 | ₩21,168 | ₩20,323 | ₩20,779 | +1.57% | 139.3만 |
|---|
| 2025.11.14 | ₩20,095 | ₩20,792 | ₩20,028 | ₩20,591 | +2.47% | 159.2만 |
|---|
| 2025.11.13 | ₩20,658 | ₩21,114 | ₩20,297 | ₩20,417 | -1.17% | 190.4만 |
|---|
| 2025.11.12 | ₩21,289 | ₩21,436 | ₩20,658 | ₩20,846 | -2.08% | 171.8만 |
|---|
| 2025.11.11 | ₩19,880 | ₩21,061 | ₩19,786 | ₩21,034 | +5.80% | 251.6만 |
|---|
| 2025.11.10 | ₩19,706 | ₩20,108 | ₩19,518 | ₩19,974 | +1.36% | 172.3만 |
|---|
| 2025.11.07 | ₩19,585 | ₩20,484 | ₩19,464 | ₩19,599 | +0.07% | 292.7만 |
|---|
| 2025.11.06 | ₩19,384 | ₩19,384 | ₩18,693 | ₩18,713 | -3.46% | 229.1만 |
|---|
| 2025.11.05 | ₩18,485 | ₩19,411 | ₩17,882 | ₩19,384 | +4.86% | 355.5만 |
|---|
| 2025.11.04 | ₩18,110 | ₩21,731 | ₩18,110 | ₩19,142 | +5.70% | 519.9만 |
|---|
| 2025.11.03 | ₩17,573 | ₩18,096 | ₩17,157 | ₩17,667 | +0.53% | 372.4만 |
|---|
| 2025.10.31 | ₩16,379 | ₩17,848 | ₩16,191 | ₩17,667 | +7.86% | 265.8만 |
|---|
| 2025.10.30 | ₩16,232 | ₩16,500 | ₩16,044 | ₩16,258 | +0.17% | 119.5만 |
|---|
| 2025.10.29 | ₩16,889 | ₩16,889 | ₩16,245 | ₩16,393 | -2.94% | 120.2만 |
|---|
| 2025.10.28 | ₩16,446 | ₩17,036 | ₩16,232 | ₩16,943 | +3.02% | 130.4만 |
|---|
| 2025.10.27 | ₩16,003 | ₩16,862 | ₩15,943 | ₩16,486 | +3.02% | 167.4만 |
|---|
| 2025.10.24 | ₩15,695 | ₩15,990 | ₩15,521 | ₩15,950 | +1.62% | 91.1만 |
|---|
| 2025.10.23 | ₩15,695 | ₩15,869 | ₩15,400 | ₩15,534 | -1.03% | 88.5만 |
|---|
| 2025.10.22 | ₩15,896 | ₩15,903 | ₩15,675 | ₩15,856 | -0.25% | 104.5만 |
|---|
| 2025.10.21 | ₩15,762 | ₩15,903 | ₩15,601 | ₩15,883 | +0.77% | 76.8만 |
|---|
| 2025.10.20 | ₩15,601 | ₩16,044 | ₩15,279 | ₩15,883 | +1.81% | 109.5만 |
|---|
| 2025.10.17 | ₩15,333 | ₩15,641 | ₩15,162 | ₩15,494 | +1.05% | 97.2만 |
|---|
| 2025.10.16 | ₩15,534 | ₩15,722 | ₩15,346 | ₩15,494 | -0.26% | 100.4만 |
|---|
| 2025.10.15 | ₩15,078 | ₩15,413 | ₩15,038 | ₩15,386 | +2.05% | 83.2만 |
|---|
| 2025.10.14 | ₩14,769 | ₩15,085 | ₩14,624 | ₩15,064 | +2.00% | 71.9만 |
|---|
| 2025.10.13 | ₩15,158 | ₩15,199 | ₩14,877 | ₩14,890 | -1.77% | 87만 |
|---|
| 2025.10.10 | ₩15,614 | ₩15,614 | ₩15,011 | ₩15,118 | -3.18% | 134.4만 |
|---|