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 | ₩21,672 | ₩22,758 | ₩21,618 | ₩22,329 | +3.03% | 84.9만 |
| 2026.10.08 | ₩21,336 | ₩21,859 | ₩21,189 | ₩21,752 | +1.95% | 83.1만 |
| 2026.10.07 | ₩20,867 | ₩21,672 | ₩20,787 | ₩21,471 | +2.89% | 68.3만 |
| 2026.10.06 | ₩21,149 | ₩21,216 | ₩20,746 | ₩21,041 | -0.51% | 69.9만 |
| 2026.10.05 | ₩21,135 | ₩21,189 | ₩20,921 | ₩21,082 | -0.25% | 80.2만 |
| 2026.10.02 | ₩21,538 | ₩21,538 | ₩21,108 | ₩21,229 | -1.43% | 81.3만 |
| 2026.10.01 | ₩21,712 | ₩21,772 | ₩21,350 | ₩21,390 | -1.48% | 93.4만 |
| 2026.09.30 | ₩22,034 | ₩22,049 | ₩21,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,719 |
| -1.43% |
| 91.4만 |
| 2026.09.29 | ₩21,980 | ₩22,101 | ₩21,672 | ₩22,020 | +0.18% | 73.5만 |
|---|
| 2026.09.28 | ₩22,007 | ₩22,286 | ₩21,779 | ₩22,154 | +0.67% | 62.6만 |
|---|
| 2026.09.25 | ₩22,262 | ₩22,503 | ₩21,873 | ₩22,047 | -0.96% | 74.1만 |
|---|
| 2026.09.24 | ₩21,926 | ₩22,342 | ₩21,833 | ₩22,255 | +1.50% | 80.9만 |
|---|
| 2026.09.23 | ₩22,235 | ₩22,651 | ₩21,819 | ₩21,994 | -1.09% | 78.7만 |
|---|
| 2026.09.22 | ₩22,423 | ₩22,537 | ₩22,195 | ₩22,356 | -0.30% | 88.5만 |
|---|
| 2026.09.21 | ₩22,664 | ₩22,684 | ₩22,208 | ₩22,275 | -1.72% | 66.8만 |
|---|
| 2026.09.18 | ₩22,704 | ₩22,838 | ₩22,530 | ₩22,664 | -0.18% | 119.8만 |
|---|
| 2026.09.17 | ₩22,879 | ₩23,013 | ₩22,463 | ₩22,745 | -0.59% | 85만 |
|---|
| 2026.09.16 | ₩21,672 | ₩22,758 | ₩21,591 | ₩22,745 | +4.95% | 117.1만 |
|---|
| 2026.09.15 | ₩21,926 | ₩21,926 | ₩21,430 | ₩21,631 | -1.35% | 94.2만 |
|---|
| 2026.09.14 | ₩21,497 | ₩22,154 | ₩21,363 | ₩22,007 | +2.37% | 75.4만 |
|---|
| 2026.09.11 | ₩21,833 | ₩21,926 | ₩21,531 | ₩21,591 | -1.11% | 74.5만 |
|---|
| 2026.09.10 | ₩21,618 | ₩21,719 | ₩21,323 | ₩21,605 | -0.06% | 68.7만 |
|---|
| 2026.09.09 | ₩21,417 | ₩21,886 | ₩21,256 | ₩21,792 | +1.75% | 72.3만 |
|---|
| 2026.09.08 | ₩21,430 | ₩21,967 | ₩21,363 | ₩21,551 | +0.56% | 97만 |
|---|
| 2026.09.04 | ₩21,417 | ₩21,752 | ₩21,363 | ₩21,564 | +0.69% | 52.7만 |
|---|
| 2026.09.03 | ₩21,926 | ₩21,940 | ₩21,444 | ₩21,618 | -1.41% | 75.3만 |
|---|
| 2026.09.02 | ₩21,685 | ₩22,074 | ₩21,357 | ₩21,846 | +0.74% | 84.2만 |
|---|
| 2026.09.01 | ₩21,524 | ₩21,799 | ₩21,350 | ₩21,524 | 0.00% | 87.9만 |
|---|
| 2026.08.31 | ₩21,739 | ₩21,853 | ₩21,377 | ₩21,605 | -0.62% | 74.4만 |
|---|
| 2026.08.28 | ₩22,047 | ₩22,087 | ₩21,806 | ₩21,846 | -0.91% | 63.1만 |
|---|
| 2026.08.27 | ₩22,087 | ₩22,329 | ₩21,873 | ₩22,094 | +0.03% | 83.8만 |
|---|
| 2026.08.26 | ₩22,262 | ₩22,329 | ₩21,913 | ₩22,181 | -0.36% | 77.8만 |
|---|
| 2026.08.25 | ₩22,302 | ₩22,570 | ₩22,181 | ₩22,463 | +0.72% | 78.1만 |
|---|
| 2026.08.24 | ₩22,222 | ₩22,369 | ₩21,872 | ₩22,222 | 0.00% | 68.6만 |
|---|
| 2026.08.21 | ₩23,066 | ₩23,227 | ₩22,295 | ₩22,329 | -3.20% | 124.9만 |
|---|
| 2026.08.20 | ₩22,262 | ₩23,871 | ₩22,262 | ₩23,160 | +4.04% | 263.7만 |
|---|
| 2026.08.19 | ₩20,880 | ₩21,692 | ₩20,572 | ₩21,685 | +3.85% | 164.7만 |
|---|
| 2026.08.18 | ₩20,505 | ₩20,599 | ₩20,317 | ₩20,518 | +0.07% | 71.8만 |
|---|
| 2026.08.17 | ₩20,679 | ₩20,907 | ₩20,210 | ₩20,505 | -0.84% | 100.2만 |
|---|
| 2026.08.14 | ₩20,237 | ₩20,773 | ₩19,983 | ₩20,746 | +2.52% | 82.7만 |
|---|
| 2026.08.13 | ₩20,867 | ₩20,867 | ₩20,136 | ₩20,357 | -2.44% | 159.4만 |
|---|
| 2026.08.12 | ₩20,659 | ₩20,894 | ₩20,398 | ₩20,720 | +0.29% | 85.4만 |
|---|
| 2026.08.11 | ₩20,787 | ₩20,907 | ₩20,532 | ₩20,612 | -0.84% | 73.1만 |
|---|
| 2026.08.10 | ₩21,055 | ₩21,383 | ₩20,679 | ₩20,720 | -1.59% | 105만 |
|---|
| 2026.08.07 | ₩21,806 | ₩22,248 | ₩20,921 | ₩21,256 | -2.52% | 154.5만 |
|---|
| 2026.08.06 | ₩21,363 | ₩21,926 | ₩21,057 | ₩21,631 | +1.26% | 223.6만 |
|---|
| 2026.08.05 | ₩20,183 | ₩20,438 | ₩19,969 | ₩20,371 | +0.93% | 102.5만 |
|---|
| 2026.08.04 | ₩19,861 | ₩20,123 | ₩19,580 | ₩20,022 | +0.81% | 98.1만 |
|---|
| 2026.08.03 | ₩19,741 | ₩19,975 | ₩19,466 | ₩19,539 | -1.02% | 140.4만 |
|---|
| 2026.07.31 | ₩19,848 | ₩20,451 | ₩19,262 | ₩19,955 | +0.54% | 165.6만 |
|---|
| 2026.07.30 | ₩20,250 | ₩20,297 | ₩19,767 | ₩20,116 | -0.66% | 107.8만 |
|---|
| 2026.07.29 | ₩20,049 | ₩20,492 | ₩19,915 | ₩20,357 | +1.54% | 88.4만 |
|---|
| 2026.07.28 | ₩20,438 | ₩20,627 | ₩19,982 | ₩20,062 | -1.84% | 171.3만 |
|---|
| 2026.07.27 | ₩20,746 | ₩21,149 | ₩20,384 | ₩20,411 | -1.62% | 105.7만 |
|---|
| 2026.07.24 | ₩20,666 | ₩20,813 | ₩20,290 | ₩20,585 | -0.39% | 79.3만 |
|---|
| 2026.07.23 | ₩20,264 | ₩20,612 | ₩20,129 | ₩20,438 | +0.86% | 67.6만 |
|---|
| 2026.07.22 | ₩20,867 | ₩20,988 | ₩20,505 | ₩20,559 | -1.48% | 83.8만 |
|---|
| 2026.07.21 | ₩20,451 | ₩21,055 | ₩20,331 | ₩20,974 | +2.56% | 99.1만 |
|---|
| 2026.07.20 | ₩21,457 | ₩21,645 | ₩20,424 | ₩20,451 | -4.69% | 100만 |
|---|
| 2026.07.17 | ₩21,041 | ₩21,712 | ₩20,994 | ₩21,403 | +1.72% | 78.9만 |
|---|
| 2026.07.16 | ₩21,336 | ₩21,638 | ₩21,122 | ₩21,377 | +0.19% | 83만 |
|---|
| 2026.07.15 | ₩21,269 | ₩21,618 | ₩20,894 | ₩21,591 | +1.51% | 95.2만 |
|---|
| 2026.07.14 | ₩21,390 | ₩21,752 | ₩21,256 | ₩21,430 | +0.19% | 82.4만 |
|---|
| 2026.07.13 | ₩21,062 | ₩21,645 | ₩20,639 | ₩21,497 | +2.07% | 132.3만 |
|---|
| 2026.07.10 | ₩22,114 | ₩22,181 | ₩20,760 | ₩21,162 | -4.31% | 120.2만 |
|---|
| 2026.07.09 | ₩22,047 | ₩22,396 | ₩21,913 | ₩22,248 | +0.91% | 158.9만 |
|---|
| 2026.07.08 | ₩21,564 | ₩22,208 | ₩21,336 | ₩21,766 | +0.93% | 199.2만 |
|---|
| 2026.07.07 | ₩20,787 | ₩21,779 | ₩20,679 | ₩21,752 | +4.65% | 267.2만 |
|---|
| 2026.07.06 | ₩21,216 | ₩21,390 | ₩20,612 | ₩20,773 | -2.09% | 180.2만 |
|---|
| 2026.07.02 | ₩21,471 | ₩21,725 | ₩20,371 | ₩20,934 | -2.50% | 263.9만 |
|---|
| 2026.07.01 | ₩22,852 | ₩22,959 | ₩21,155 | ₩21,189 | -7.28% | 204.4만 |
|---|
| 2026.06.30 | ₩22,637 | ₩23,160 | ₩22,624 | ₩22,758 | +0.53% | 203.3만 |
|---|
| 2026.06.29 | ₩23,281 | ₩23,428 | ₩21,648 | ₩22,517 | -3.28% | 361.7만 |
|---|
| 2026.06.26 | ₩23,509 | ₩23,764 | ₩22,463 | ₩23,107 | -1.71% | 449.8만 |
|---|
| 2026.06.25 | ₩25,105 | ₩25,373 | ₩23,428 | ₩23,536 | -6.25% | 215만 |
|---|
| 2026.06.24 | ₩24,273 | ₩25,816 | ₩24,206 | ₩24,971 | +2.87% | 398.3만 |
|---|
| 2026.06.23 | ₩23,321 | ₩24,206 | ₩22,892 | ₩23,978 | +2.82% | 218.8만 |
|---|
| 2026.06.22 | ₩23,268 | ₩24,676 | ₩23,013 | ₩23,509 | +1.04% | 339.4만 |
|---|
| 2026.06.18 | ₩22,047 | ₩22,128 | ₩21,739 | ₩22,074 | +0.12% | 117.2만 |
|---|
| 2026.06.17 | ₩21,752 | ₩22,101 | ₩21,484 | ₩21,645 | -0.49% | 81.8만 |
|---|
| 2026.06.16 | ₩21,564 | ₩21,900 | ₩21,377 | ₩21,752 | +0.87% | 137.2만 |
|---|
| 2026.06.15 | ₩21,410 | ₩21,658 | ₩21,135 | ₩21,457 | +0.22% | 112.3만 |
|---|
| 2026.06.12 | ₩21,243 | ₩21,618 | ₩21,175 | ₩21,216 | -0.13% | 67.4만 |
|---|
| 2026.06.11 | ₩21,041 | ₩21,457 | ₩20,746 | ₩21,256 | +1.02% | 90.5만 |
|---|
| 2026.06.10 | ₩21,256 | ₩21,511 | ₩20,921 | ₩21,001 | -1.20% | 101.9만 |
|---|
| 2026.06.09 | ₩21,296 | ₩21,564 | ₩20,847 | ₩21,162 | -0.63% | 98.3만 |
|---|
| 2026.06.08 | ₩21,538 | ₩21,685 | ₩20,921 | ₩21,001 | -2.49% | 78.4만 |
|---|
| 2026.06.05 | ₩22,074 | ₩22,396 | ₩21,216 | ₩21,243 | -3.77% | 127.6만 |
|---|
| 2026.06.04 | ₩20,974 | ₩22,342 | ₩20,948 | ₩21,953 | +4.67% | 262.9만 |
|---|
| 2026.06.03 | ₩21,350 | ₩21,457 | ₩20,789 | ₩21,015 | -1.57% | 169.2만 |
|---|
| 2026.06.02 | ₩20,250 | ₩20,652 | ₩20,109 | ₩20,639 | +1.92% | 130.5만 |
|---|
| 2026.06.01 | ₩20,626 | ₩20,720 | ₩20,069 | ₩20,532 | -0.46% | 120.3만 |
|---|
| 2026.05.29 | ₩20,585 | ₩20,626 | ₩20,156 | ₩20,559 | -0.13% | 130.5만 |
|---|
| 2026.05.28 | ₩20,733 | ₩20,733 | ₩20,438 | ₩20,585 | -0.71% | 59.8만 |
|---|
| 2026.05.27 | ₩20,572 | ₩21,524 | ₩20,116 | ₩20,840 | +1.30% | 244.6만 |
|---|
| 2026.05.26 | ₩20,451 | ₩20,599 | ₩20,210 | ₩20,371 | -0.39% | 89.3만 |
|---|
| 2026.05.22 | ₩20,914 | ₩20,914 | ₩20,197 | ₩20,411 | -2.40% | 99.4만 |
|---|
| 2026.05.21 | ₩20,974 | ₩21,162 | ₩20,626 | ₩20,720 | -1.21% | 92만 |
|---|
| 2026.05.20 | ₩20,585 | ₩21,444 | ₩20,492 | ₩21,323 | +3.58% | 134.8만 |
|---|
| 2026.05.19 | ₩20,894 | ₩21,095 | ₩20,626 | ₩20,854 | -0.19% | 77.6만 |
|---|
| 2026.05.18 | ₩20,357 | ₩20,981 | ₩20,317 | ₩20,921 | +2.77% | 120.5만 |
|---|
| 2026.05.15 | ₩20,867 | ₩21,155 | ₩20,304 | ₩20,492 | -1.80% | 111.2만 |
|---|
| 2026.05.14 | ₩21,524 | ₩21,699 | ₩21,202 | ₩21,243 | -1.31% | 94.8만 |
|---|
| 2026.05.13 | ₩21,216 | ₩21,631 | ₩21,055 | ₩21,497 | +1.33% | 139.4만 |
|---|
| 2026.05.12 | ₩21,068 | ₩21,564 | ₩20,740 | ₩21,444 | +1.78% | 133.5만 |
|---|
| 2026.05.11 | ₩20,585 | ₩21,524 | ₩20,304 | ₩21,082 | +2.41% | 218.3만 |
|---|
| 2026.05.08 | ₩20,317 | ₩20,720 | ₩19,834 | ₩20,424 | +0.53% | 154.2만 |
|---|
| 2026.05.07 | ₩21,853 | ₩21,853 | ₩19,314 | ₩20,304 | -7.09% | 280만 |
|---|
| 2026.05.06 | ₩21,739 | ₩21,792 | ₩21,497 | ₩21,786 | +0.22% | 71.5만 |
|---|
| 2026.05.05 | ₩21,269 | ₩21,598 | ₩21,015 | ₩21,511 | +1.13% | 92.9만 |
|---|
| 2026.05.04 | ₩20,304 | ₩21,196 | ₩20,257 | ₩21,149 | +4.16% | 109.4만 |
|---|
| 2026.05.01 | ₩20,599 | ₩20,787 | ₩19,893 | ₩20,585 | -0.07% | 100.9만 |
|---|
| 2026.04.30 | ₩20,559 | ₩20,887 | ₩20,446 | ₩20,632 | +0.36% | 119.4만 |
|---|
| 2026.04.29 | ₩21,256 | ₩21,471 | ₩20,384 | ₩20,492 | -3.60% | 131만 |
|---|
| 2026.04.28 | ₩22,047 | ₩22,289 | ₩21,471 | ₩21,511 | -2.43% | 85.9만 |
|---|
| 2026.04.27 | ₩21,243 | ₩22,476 | ₩21,243 | ₩21,953 | +3.35% | 114.4만 |
|---|
| 2026.04.24 | ₩21,497 | ₩21,913 | ₩21,296 | ₩21,430 | -0.31% | 127.5만 |
|---|
| 2026.04.23 | ₩22,181 | ₩22,637 | ₩21,551 | ₩21,645 | -2.42% | 125.4만 |
|---|
| 2026.04.22 | ₩21,363 | ₩22,047 | ₩21,310 | ₩22,020 | +3.08% | 121.7만 |
|---|
| 2026.04.21 | ₩21,336 | ₩21,343 | ₩20,961 | ₩21,216 | -0.57% | 83.8만 |
|---|
| 2026.04.20 | ₩21,430 | ₩21,564 | ₩21,201 | ₩21,403 | -0.13% | 84.3만 |
|---|
| 2026.04.17 | ₩21,551 | ₩21,712 | ₩21,310 | ₩21,524 | -0.12% | 75.5만 |
|---|
| 2026.04.16 | ₩21,417 | ₩21,497 | ₩21,068 | ₩21,229 | -0.88% | 84.6만 |
|---|
| 2026.04.15 | ₩21,578 | ₩21,618 | ₩21,149 | ₩21,524 | -0.25% | 86.8만 |
|---|
| 2026.04.14 | ₩21,685 | ₩22,181 | ₩21,538 | ₩21,551 | -0.62% | 130.2만 |
|---|
| 2026.04.13 | ₩21,041 | ₩21,712 | ₩21,041 | ₩21,538 | +2.36% | 91.4만 |
|---|
| 2026.04.10 | ₩21,256 | ₩21,605 | ₩20,867 | ₩21,135 | -0.57% | 93.8만 |
|---|
| 2026.04.09 | ₩21,310 | ₩21,631 | ₩21,122 | ₩21,403 | +0.44% | 95.5만 |
|---|
| 2026.04.08 | ₩21,457 | ₩21,484 | ₩21,122 | ₩21,310 | -0.69% | 84.4만 |
|---|
| 2026.04.07 | ₩21,403 | ₩21,497 | ₩21,001 | ₩21,175 | -1.07% | 106.2만 |
|---|
| 2026.04.06 | ₩20,934 | ₩21,886 | ₩20,860 | ₩21,457 | +2.50% | 135.8만 |
|---|
| 2026.04.02 | ₩20,384 | ₩21,041 | ₩20,183 | ₩20,934 | +2.70% | 126만 |
|---|
| 2026.04.01 | ₩20,116 | ₩20,907 | ₩19,915 | ₩20,746 | +3.13% | 149.2만 |
|---|
| 2026.03.31 | ₩18,990 | ₩19,915 | ₩18,990 | ₩19,875 | +4.66% | 147.6만 |
|---|
| 2026.03.30 | ₩19,177 | ₩19,298 | ₩18,527 | ₩18,748 | -2.24% | 133.4만 |
|---|
| 2026.03.27 | ₩19,486 | ₩19,486 | ₩18,922 | ₩19,137 | -1.79% | 113.1만 |
|---|
| 2026.03.26 | ₩18,949 | ₩19,593 | ₩18,882 | ₩19,580 | +3.33% | 132.4만 |
|---|
| 2026.03.25 | ₩19,486 | ₩19,901 | ₩19,164 | ₩19,271 | -1.10% | 98만 |
|---|
| 2026.03.24 | ₩19,446 | ₩19,526 | ₩18,567 | ₩19,057 | -2.00% | 160.5만 |
|---|
| 2026.03.23 | ₩19,264 | ₩20,411 | ₩19,251 | ₩19,526 | +1.36% | 264.9만 |
|---|
| 2026.03.20 | ₩18,896 | ₩18,976 | ₩18,614 | ₩18,802 | -0.50% | 126만 |
|---|
| 2026.03.19 | ₩18,802 | ₩19,016 | ₩18,574 | ₩18,869 | +0.36% | 78.3만 |
|---|
| 2026.03.18 | ₩19,298 | ₩19,338 | ₩18,775 | ₩18,882 | -2.15% | 95.6만 |
|---|
| 2026.03.17 | ₩19,164 | ₩19,459 | ₩19,124 | ₩19,405 | +1.26% | 76.8만 |
|---|
| 2026.03.16 | ₩18,882 | ₩19,419 | ₩18,882 | ₩19,191 | +1.63% | 77.5만 |
|---|
| 2026.03.13 | ₩19,352 | ₩19,459 | ₩18,601 | ₩18,708 | -3.33% | 100.3만 |
|---|
| 2026.03.12 | ₩19,566 | ₩19,580 | ₩19,070 | ₩19,271 | -1.51% | 81만 |
|---|
| 2026.03.11 | ₩19,700 | ₩19,881 | ₩19,392 | ₩19,861 | +0.82% | 64.9만 |
|---|
| 2026.03.10 | ₩19,325 | ₩19,915 | ₩19,325 | ₩19,848 | +2.71% | 86.4만 |
|---|
| 2026.03.09 | ₩19,097 | ₩19,446 | ₩18,788 | ₩19,271 | +0.91% | 136.2만 |
|---|
| 2026.03.06 | ₩19,446 | ₩19,519 | ₩18,741 | ₩19,204 | -1.24% | 99.3만 |
|---|
| 2026.03.05 | ₩20,009 | ₩20,438 | ₩19,472 | ₩19,767 | -1.21% | 162.7만 |
|---|
| 2026.03.04 | ₩19,539 | ₩20,304 | ₩19,338 | ₩20,170 | +3.23% | 178만 |
|---|
| 2026.03.03 | ₩18,896 | ₩19,298 | ₩18,721 | ₩18,976 | +0.43% | 109.5만 |
|---|
| 2026.03.02 | ₩19,204 | ₩19,459 | ₩18,809 | ₩19,057 | -0.77% | 134.2만 |
|---|
| 2026.02.27 | ₩18,748 | ₩19,083 | ₩18,131 | ₩19,003 | +1.36% | 182.6만 |
|---|
| 2026.02.26 | ₩19,915 | ₩19,982 | ₩18,252 | ₩18,735 | -5.93% | 136.6만 |
|---|
| 2026.02.25 | ₩19,647 | ₩19,995 | ₩19,325 | ₩19,352 | -1.50% | 149.9만 |
|---|
| 2026.02.24 | ₩19,700 | ₩20,056 | ₩19,446 | ₩19,566 | -0.68% | 91.3만 |
|---|
| 2026.02.23 | ₩19,446 | ₩20,089 | ₩19,204 | ₩19,888 | +2.28% | 102.3만 |
|---|
| 2026.02.20 | ₩19,298 | ₩19,378 | ₩18,936 | ₩19,311 | +0.07% | 55만 |
|---|
| 2026.02.19 | ₩19,083 | ₩19,446 | ₩18,936 | ₩19,311 | +1.19% | 52만 |
|---|
| 2026.02.18 | ₩19,177 | ₩19,311 | ₩19,070 | ₩19,191 | +0.07% | 75.8만 |
|---|
| 2026.02.17 | ₩19,057 | ₩19,413 | ₩19,043 | ₩19,191 | +0.70% | 58.2만 |
|---|
| 2026.02.13 | ₩19,271 | ₩19,566 | ₩19,016 | ₩19,083 | -0.97% | 62.2만 |
|---|
| 2026.02.12 | ₩19,553 | ₩19,660 | ₩19,083 | ₩19,191 | -1.85% | 63.4만 |
|---|
| 2026.02.11 | ₩19,580 | ₩19,613 | ₩19,050 | ₩19,459 | -0.62% | 55.2만 |
|---|
| 2026.02.10 | ₩19,486 | ₩19,700 | ₩19,352 | ₩19,526 | +0.21% | 79.1만 |
|---|
| 2026.02.09 | ₩19,472 | ₩19,700 | ₩19,285 | ₩19,486 | +0.07% | 63만 |
|---|
| 2026.02.06 | ₩19,124 | ₩19,499 | ₩19,043 | ₩19,365 | +1.26% | 88.7만 |
|---|
| 2026.02.05 | ₩19,432 | ₩19,974 | ₩19,110 | ₩19,124 | -1.59% | 89.2만 |
|---|
| 2026.02.04 | ₩20,384 | ₩20,518 | ₩19,486 | ₩19,553 | -4.08% | 95.8만 |
|---|
| 2026.02.03 | ₩20,344 | ₩20,746 | ₩20,049 | ₩20,398 | +0.26% | 89.7만 |
|---|
| 2026.02.02 | ₩19,486 | ₩20,424 | ₩19,352 | ₩20,411 | +4.75% | 118.6만 |
|---|
| 2026.01.30 | ₩19,566 | ₩19,755 | ₩19,352 | ₩19,486 | -0.41% | 91.1만 |
|---|
| 2026.01.29 | ₩19,459 | ₩19,875 | ₩19,318 | ₩19,647 | +0.96% | 64.6만 |
|---|
| 2026.01.28 | ₩19,419 | ₩19,580 | ₩19,244 | ₩19,539 | +0.62% | 95.7만 |
|---|
| 2026.01.27 | ₩19,673 | ₩19,875 | ₩19,345 | ₩19,539 | -0.68% | 76.7만 |
|---|
| 2026.01.26 | ₩19,472 | ₩19,928 | ₩19,432 | ₩19,727 | +1.31% | 146.4만 |
|---|
| 2026.01.23 | ₩19,834 | ₩20,243 | ₩19,459 | ₩19,486 | -1.76% | 96.7만 |
|---|
| 2026.01.22 | ₩19,861 | ₩20,371 | ₩19,848 | ₩19,928 | +0.34% | 70.7만 |
|---|
| 2026.01.21 | ₩19,928 | ₩20,049 | ₩19,565 | ₩19,821 | -0.54% | 77.7만 |
|---|
| 2026.01.20 | ₩19,298 | ₩19,875 | ₩19,258 | ₩19,834 | +2.78% | 116.3만 |
|---|
| 2026.01.16 | ₩19,821 | ₩20,223 | ₩19,821 | ₩19,915 | +0.47% | 121.5만 |
|---|
| 2026.01.15 | ₩20,451 | ₩20,485 | ₩19,767 | ₩19,942 | -2.49% | 122.9만 |
|---|
| 2026.01.14 | ₩20,116 | ₩20,424 | ₩19,794 | ₩20,424 | +1.53% | 86.8만 |
|---|
| 2026.01.13 | ₩20,424 | ₩20,492 | ₩19,781 | ₩20,103 | -1.58% | 116만 |
|---|
| 2026.01.12 | ₩20,357 | ₩20,538 | ₩20,083 | ₩20,492 | +0.66% | 85.9만 |
|---|
| 2026.01.09 | ₩20,612 | ₩20,934 | ₩20,290 | ₩20,317 | -1.43% | 122.4만 |
|---|
| 2026.01.08 | ₩21,323 | ₩21,711 | ₩20,317 | ₩20,559 | -3.58% | 117.1만 |
|---|
| 2026.01.07 | ₩21,041 | ₩21,517 | ₩20,679 | ₩21,484 | +2.10% | 119.6만 |
|---|
| 2026.01.06 | ₩20,679 | ₩21,068 | ₩20,545 | ₩20,706 | +0.13% | 109.2만 |
|---|
| 2026.01.05 | ₩20,344 | ₩20,597 | ₩19,875 | ₩20,518 | +0.86% | 171.3만 |
|---|
| 2026.01.02 | ₩21,296 | ₩21,417 | ₩20,129 | ₩20,585 | -3.34% | 167.5만 |
|---|
| 2025.12.31 | ₩21,216 | ₩21,430 | ₩21,182 | ₩21,390 | +0.82% | 66.8만 |
|---|
| 2025.12.30 | ₩21,189 | ₩21,296 | ₩20,974 | ₩21,216 | +0.13% | 62.3만 |
|---|
| 2025.12.29 | ₩21,605 | ₩21,673 | ₩21,216 | ₩21,310 | -1.37% | 68.1만 |
|---|
| 2025.12.26 | ₩21,833 | ₩21,913 | ₩21,618 | ₩21,792 | -0.18% | 48.9만 |
|---|
| 2025.12.24 | ₩21,926 | ₩22,020 | ₩21,725 | ₩21,826 | -0.46% | 43.2만 |
|---|
| 2025.12.23 | ₩21,859 | ₩22,181 | ₩21,457 | ₩21,739 | -0.55% | 104만 |
|---|
| 2025.12.22 | ₩21,645 | ₩22,141 | ₩21,457 | ₩21,873 | +1.05% | 88.7만 |
|---|
| 2025.12.19 | ₩21,471 | ₩21,994 | ₩21,370 | ₩21,699 | +1.06% | 135.8만 |
|---|
| 2025.12.18 | ₩21,256 | ₩21,658 | ₩21,216 | ₩21,336 | +0.38% | 142.6만 |
|---|
| 2025.12.17 | ₩21,189 | ₩21,430 | ₩21,028 | ₩21,175 | -0.06% | 79만 |
|---|
| 2025.12.16 | ₩20,988 | ₩21,430 | ₩20,880 | ₩21,256 | +1.28% | 94.4만 |
|---|
| 2025.12.15 | ₩21,390 | ₩21,550 | ₩20,961 | ₩21,041 | -1.63% | 95.6만 |
|---|
| 2025.12.12 | ₩21,430 | ₩21,450 | ₩21,068 | ₩21,256 | -0.81% | 96만 |
|---|
| 2025.12.11 | ₩20,720 | ₩21,417 | ₩20,317 | ₩21,296 | +2.78% | 118.1만 |
|---|
| 2025.12.10 | ₩20,827 | ₩21,189 | ₩20,710 | ₩20,746 | -0.39% | 165.2만 |
|---|
| 2025.12.09 | ₩20,921 | ₩21,216 | ₩20,666 | ₩20,827 | -0.45% | 108.5만 |
|---|
| 2025.12.08 | ₩21,457 | ₩21,497 | ₩20,880 | ₩21,028 | -2.00% | 185.4만 |
|---|
| 2025.12.05 | ₩20,599 | ₩20,981 | ₩20,089 | ₩20,948 | +1.69% | 149.6만 |
|---|
| 2025.12.04 | ₩19,794 | ₩20,585 | ₩19,794 | ₩20,532 | +3.73% | 107.3만 |
|---|
| 2025.12.03 | ₩20,934 | ₩20,934 | ₩19,714 | ₩19,995 | -4.48% | 304.3만 |
|---|
| 2025.12.02 | ₩21,564 | ₩21,792 | ₩21,243 | ₩21,336 | -1.06% | 149.7만 |
|---|
| 2025.12.01 | ₩21,699 | ₩21,886 | ₩21,370 | ₩21,685 | -0.06% | 201.4만 |
|---|
| 2025.11.28 | ₩21,953 | ₩21,953 | ₩21,468 | ₩21,618 | -1.53% | 86.1만 |
|---|
| 2025.11.26 | ₩21,792 | ₩22,101 | ₩21,645 | ₩21,953 | +0.74% | 141.3만 |
|---|
| 2025.11.25 | ₩21,631 | ₩21,846 | ₩21,175 | ₩21,833 | +0.93% | 140.3만 |
|---|
| 2025.11.24 | ₩21,095 | ₩21,739 | ₩20,974 | ₩21,605 | +2.42% | 238만 |
|---|
| 2025.11.21 | ₩20,277 | ₩21,122 | ₩20,037 | ₩21,028 | +3.70% | 178.9만 |
|---|
| 2025.11.20 | ₩20,599 | ₩20,921 | ₩20,250 | ₩20,304 | -1.43% | 132만 |
|---|
| 2025.11.19 | ₩20,813 | ₩21,202 | ₩20,250 | ₩20,384 | -2.06% | 228.7만 |
|---|
| 2025.11.18 | ₩20,639 | ₩21,108 | ₩20,357 | ₩20,787 | +0.71% | 242.2만 |
|---|
| 2025.11.17 | ₩20,451 | ₩21,162 | ₩20,317 | ₩20,773 | +1.57% | 139.3만 |
|---|
| 2025.11.14 | ₩20,089 | ₩20,787 | ₩20,022 | ₩20,585 | +2.47% | 159.2만 |
|---|
| 2025.11.13 | ₩20,652 | ₩21,108 | ₩20,292 | ₩20,411 | -1.17% | 190.4만 |
|---|
| 2025.11.12 | ₩21,283 | ₩21,430 | ₩20,652 | ₩20,840 | -2.08% | 171.8만 |
|---|
| 2025.11.11 | ₩19,875 | ₩21,055 | ₩19,781 | ₩21,028 | +5.80% | 251.6만 |
|---|
| 2025.11.10 | ₩19,700 | ₩20,103 | ₩19,513 | ₩19,969 | +1.36% | 172.3만 |
|---|
| 2025.11.07 | ₩19,580 | ₩20,478 | ₩19,459 | ₩19,593 | +0.07% | 292.7만 |
|---|
| 2025.11.06 | ₩19,378 | ₩19,378 | ₩18,688 | ₩18,708 | -3.46% | 229.1만 |
|---|
| 2025.11.05 | ₩18,480 | ₩19,405 | ₩17,876 | ₩19,378 | +4.86% | 355.5만 |
|---|
| 2025.11.04 | ₩18,104 | ₩21,725 | ₩18,104 | ₩19,137 | +5.70% | 519.9만 |
|---|
| 2025.11.03 | ₩17,568 | ₩18,091 | ₩17,152 | ₩17,662 | +0.53% | 372.4만 |
|---|
| 2025.10.31 | ₩16,374 | ₩17,843 | ₩16,187 | ₩17,662 | +7.86% | 265.8만 |
|---|
| 2025.10.30 | ₩16,227 | ₩16,495 | ₩16,039 | ₩16,254 | +0.17% | 119.5만 |
|---|
| 2025.10.29 | ₩16,884 | ₩16,884 | ₩16,240 | ₩16,388 | -2.94% | 120.2만 |
|---|
| 2025.10.28 | ₩16,442 | ₩17,032 | ₩16,227 | ₩16,938 | +3.02% | 130.4만 |
|---|
| 2025.10.27 | ₩15,999 | ₩16,857 | ₩15,939 | ₩16,482 | +3.02% | 167.4만 |
|---|
| 2025.10.24 | ₩15,691 | ₩15,986 | ₩15,516 | ₩15,945 | +1.62% | 91.1만 |
|---|
| 2025.10.23 | ₩15,691 | ₩15,865 | ₩15,395 | ₩15,530 | -1.03% | 88.5만 |
|---|
| 2025.10.22 | ₩15,892 | ₩15,898 | ₩15,670 | ₩15,851 | -0.25% | 104.5만 |
|---|
| 2025.10.21 | ₩15,758 | ₩15,898 | ₩15,597 | ₩15,878 | +0.77% | 76.8만 |
|---|
| 2025.10.20 | ₩15,597 | ₩16,039 | ₩15,275 | ₩15,878 | +1.81% | 109.5만 |
|---|
| 2025.10.17 | ₩15,328 | ₩15,637 | ₩15,158 | ₩15,489 | +1.05% | 97.2만 |
|---|
| 2025.10.16 | ₩15,530 | ₩15,717 | ₩15,342 | ₩15,489 | -0.26% | 100.4만 |
|---|
| 2025.10.15 | ₩15,074 | ₩15,409 | ₩15,033 | ₩15,382 | +2.05% | 83.2만 |
|---|
| 2025.10.14 | ₩14,765 | ₩15,080 | ₩14,620 | ₩15,060 | +2.00% | 71.9만 |
|---|
| 2025.10.13 | ₩15,154 | ₩15,194 | ₩14,872 | ₩14,886 | -1.77% | 87만 |
|---|
| 2025.10.10 | ₩15,610 | ₩15,610 | ₩15,007 | ₩15,114 | -3.18% | 134.4만 |
|---|