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 | ₩21,673 | ₩22,760 | ₩21,620 | ₩22,330 | +3.03% | 84.9만 |
| 2026.10.08 | ₩21,338 | ₩21,861 | ₩21,190 | ₩21,754 | +1.95% | 83.1만 |
| 2026.10.07 | ₩20,869 | ₩21,673 | ₩20,788 | ₩21,472 | +2.89% | 68.3만 |
| 2026.10.06 | ₩21,150 | ₩21,217 | ₩20,748 | ₩21,043 | -0.51% | 69.9만 |
| 2026.10.05 | ₩21,137 | ₩21,190 | ₩20,922 | ₩21,083 | -0.25% | 80.2만 |
| 2026.10.02 | ₩21,539 | ₩21,539 | ₩21,110 | ₩21,231 | -1.43% | 81.3만 |
| 2026.10.01 | ₩21,714 | ₩21,774 | ₩21,351 | ₩21,392 | -1.48% | 93.4만 |
| 2026.09.30 | ₩22,035 | ₩22,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,720 |
| -1.43% |
| 91.4만 |
| 2026.09.29 | ₩21,982 | ₩22,102 | ₩21,673 | ₩22,022 | +0.18% | 73.5만 |
|---|
| 2026.09.28 | ₩22,009 | ₩22,288 | ₩21,781 | ₩22,156 | +0.67% | 62.6만 |
|---|
| 2026.09.25 | ₩22,263 | ₩22,505 | ₩21,874 | ₩22,049 | -0.96% | 74.1만 |
|---|
| 2026.09.24 | ₩21,928 | ₩22,344 | ₩21,834 | ₩22,257 | +1.50% | 80.9만 |
|---|
| 2026.09.23 | ₩22,237 | ₩22,652 | ₩21,821 | ₩21,995 | -1.09% | 78.7만 |
|---|
| 2026.09.22 | ₩22,424 | ₩22,538 | ₩22,196 | ₩22,357 | -0.30% | 88.5만 |
|---|
| 2026.09.21 | ₩22,666 | ₩22,686 | ₩22,210 | ₩22,277 | -1.72% | 66.8만 |
|---|
| 2026.09.18 | ₩22,706 | ₩22,840 | ₩22,532 | ₩22,666 | -0.18% | 119.8만 |
|---|
| 2026.09.17 | ₩22,880 | ₩23,014 | ₩22,465 | ₩22,746 | -0.59% | 85만 |
|---|
| 2026.09.16 | ₩21,673 | ₩22,760 | ₩21,593 | ₩22,746 | +4.95% | 117.1만 |
|---|
| 2026.09.15 | ₩21,928 | ₩21,928 | ₩21,432 | ₩21,633 | -1.35% | 94.2만 |
|---|
| 2026.09.14 | ₩21,499 | ₩22,156 | ₩21,365 | ₩22,009 | +2.37% | 75.4만 |
|---|
| 2026.09.11 | ₩21,834 | ₩21,928 | ₩21,532 | ₩21,593 | -1.11% | 74.5만 |
|---|
| 2026.09.10 | ₩21,620 | ₩21,720 | ₩21,325 | ₩21,606 | -0.06% | 68.7만 |
|---|
| 2026.09.09 | ₩21,418 | ₩21,888 | ₩21,258 | ₩21,794 | +1.75% | 72.3만 |
|---|
| 2026.09.08 | ₩21,432 | ₩21,968 | ₩21,365 | ₩21,553 | +0.56% | 97만 |
|---|
| 2026.09.04 | ₩21,418 | ₩21,754 | ₩21,365 | ₩21,566 | +0.69% | 52.7만 |
|---|
| 2026.09.03 | ₩21,928 | ₩21,942 | ₩21,445 | ₩21,620 | -1.41% | 75.3만 |
|---|
| 2026.09.02 | ₩21,687 | ₩22,076 | ₩21,358 | ₩21,848 | +0.74% | 84.2만 |
|---|
| 2026.09.01 | ₩21,526 | ₩21,801 | ₩21,351 | ₩21,526 | 0.00% | 87.9만 |
|---|
| 2026.08.31 | ₩21,740 | ₩21,854 | ₩21,378 | ₩21,606 | -0.62% | 74.4만 |
|---|
| 2026.08.28 | ₩22,049 | ₩22,089 | ₩21,807 | ₩21,848 | -0.91% | 63.1만 |
|---|
| 2026.08.27 | ₩22,089 | ₩22,330 | ₩21,874 | ₩22,096 | +0.03% | 83.8만 |
|---|
| 2026.08.26 | ₩22,263 | ₩22,330 | ₩21,915 | ₩22,183 | -0.36% | 77.8만 |
|---|
| 2026.08.25 | ₩22,304 | ₩22,572 | ₩22,183 | ₩22,465 | +0.72% | 78.1만 |
|---|
| 2026.08.24 | ₩22,223 | ₩22,371 | ₩21,873 | ₩22,223 | 0.00% | 68.6만 |
|---|
| 2026.08.21 | ₩23,068 | ₩23,229 | ₩22,297 | ₩22,330 | -3.20% | 124.9만 |
|---|
| 2026.08.20 | ₩22,263 | ₩23,873 | ₩22,263 | ₩23,162 | +4.04% | 263.7만 |
|---|
| 2026.08.19 | ₩20,882 | ₩21,693 | ₩20,574 | ₩21,687 | +3.85% | 164.7만 |
|---|
| 2026.08.18 | ₩20,506 | ₩20,600 | ₩20,319 | ₩20,520 | +0.07% | 71.8만 |
|---|
| 2026.08.17 | ₩20,681 | ₩20,909 | ₩20,211 | ₩20,506 | -0.84% | 100.2만 |
|---|
| 2026.08.14 | ₩20,238 | ₩20,775 | ₩19,985 | ₩20,748 | +2.52% | 82.7만 |
|---|
| 2026.08.13 | ₩20,869 | ₩20,869 | ₩20,138 | ₩20,359 | -2.44% | 159.4만 |
|---|
| 2026.08.12 | ₩20,661 | ₩20,895 | ₩20,399 | ₩20,721 | +0.29% | 85.4만 |
|---|
| 2026.08.11 | ₩20,788 | ₩20,909 | ₩20,533 | ₩20,614 | -0.84% | 73.1만 |
|---|
| 2026.08.10 | ₩21,056 | ₩21,385 | ₩20,681 | ₩20,721 | -1.59% | 105만 |
|---|
| 2026.08.07 | ₩21,807 | ₩22,250 | ₩20,922 | ₩21,258 | -2.52% | 154.5만 |
|---|
| 2026.08.06 | ₩21,365 | ₩21,928 | ₩21,059 | ₩21,633 | +1.26% | 223.6만 |
|---|
| 2026.08.05 | ₩20,185 | ₩20,439 | ₩19,970 | ₩20,372 | +0.93% | 102.5만 |
|---|
| 2026.08.04 | ₩19,863 | ₩20,124 | ₩19,581 | ₩20,024 | +0.81% | 98.1만 |
|---|
| 2026.08.03 | ₩19,742 | ₩19,977 | ₩19,467 | ₩19,541 | -1.02% | 140.4만 |
|---|
| 2026.07.31 | ₩19,849 | ₩20,453 | ₩19,263 | ₩19,957 | +0.54% | 165.6만 |
|---|
| 2026.07.30 | ₩20,252 | ₩20,299 | ₩19,769 | ₩20,118 | -0.66% | 107.8만 |
|---|
| 2026.07.29 | ₩20,050 | ₩20,493 | ₩19,916 | ₩20,359 | +1.54% | 88.4만 |
|---|
| 2026.07.28 | ₩20,439 | ₩20,629 | ₩19,983 | ₩20,064 | -1.84% | 171.3만 |
|---|
| 2026.07.27 | ₩20,748 | ₩21,150 | ₩20,386 | ₩20,413 | -1.62% | 105.7만 |
|---|
| 2026.07.24 | ₩20,667 | ₩20,815 | ₩20,292 | ₩20,587 | -0.39% | 79.3만 |
|---|
| 2026.07.23 | ₩20,265 | ₩20,614 | ₩20,131 | ₩20,439 | +0.86% | 67.6만 |
|---|
| 2026.07.22 | ₩20,869 | ₩20,989 | ₩20,506 | ₩20,560 | -1.48% | 83.8만 |
|---|
| 2026.07.21 | ₩20,453 | ₩21,056 | ₩20,332 | ₩20,976 | +2.56% | 99.1만 |
|---|
| 2026.07.20 | ₩21,459 | ₩21,646 | ₩20,426 | ₩20,453 | -4.69% | 100만 |
|---|
| 2026.07.17 | ₩21,043 | ₩21,714 | ₩20,996 | ₩21,405 | +1.72% | 78.9만 |
|---|
| 2026.07.16 | ₩21,338 | ₩21,640 | ₩21,123 | ₩21,378 | +0.19% | 83만 |
|---|
| 2026.07.15 | ₩21,271 | ₩21,620 | ₩20,895 | ₩21,593 | +1.51% | 95.2만 |
|---|
| 2026.07.14 | ₩21,392 | ₩21,754 | ₩21,258 | ₩21,432 | +0.19% | 82.4만 |
|---|
| 2026.07.13 | ₩21,063 | ₩21,646 | ₩20,641 | ₩21,499 | +2.07% | 132.3만 |
|---|
| 2026.07.10 | ₩22,116 | ₩22,183 | ₩20,761 | ₩21,164 | -4.31% | 120.2만 |
|---|
| 2026.07.09 | ₩22,049 | ₩22,398 | ₩21,915 | ₩22,250 | +0.91% | 158.9만 |
|---|
| 2026.07.08 | ₩21,566 | ₩22,210 | ₩21,338 | ₩21,767 | +0.93% | 199.2만 |
|---|
| 2026.07.07 | ₩20,788 | ₩21,781 | ₩20,681 | ₩21,754 | +4.65% | 267.2만 |
|---|
| 2026.07.06 | ₩21,217 | ₩21,392 | ₩20,614 | ₩20,775 | -2.09% | 180.2만 |
|---|
| 2026.07.02 | ₩21,472 | ₩21,727 | ₩20,372 | ₩20,936 | -2.50% | 263.9만 |
|---|
| 2026.07.01 | ₩22,854 | ₩22,961 | ₩21,157 | ₩21,190 | -7.28% | 204.4만 |
|---|
| 2026.06.30 | ₩22,639 | ₩23,162 | ₩22,626 | ₩22,760 | +0.53% | 203.3만 |
|---|
| 2026.06.29 | ₩23,283 | ₩23,430 | ₩21,649 | ₩22,518 | -3.28% | 361.7만 |
|---|
| 2026.06.26 | ₩23,511 | ₩23,766 | ₩22,465 | ₩23,108 | -1.71% | 449.8만 |
|---|
| 2026.06.25 | ₩25,107 | ₩25,375 | ₩23,430 | ₩23,538 | -6.25% | 215만 |
|---|
| 2026.06.24 | ₩24,275 | ₩25,818 | ₩24,208 | ₩24,973 | +2.87% | 398.3만 |
|---|
| 2026.06.23 | ₩23,323 | ₩24,208 | ₩22,894 | ₩23,980 | +2.82% | 218.8만 |
|---|
| 2026.06.22 | ₩23,269 | ₩24,678 | ₩23,014 | ₩23,511 | +1.04% | 339.4만 |
|---|
| 2026.06.18 | ₩22,049 | ₩22,129 | ₩21,740 | ₩22,076 | +0.12% | 117.2만 |
|---|
| 2026.06.17 | ₩21,754 | ₩22,102 | ₩21,486 | ₩21,646 | -0.49% | 81.8만 |
|---|
| 2026.06.16 | ₩21,566 | ₩21,901 | ₩21,378 | ₩21,754 | +0.87% | 137.2만 |
|---|
| 2026.06.15 | ₩21,412 | ₩21,660 | ₩21,137 | ₩21,459 | +0.22% | 112.3만 |
|---|
| 2026.06.12 | ₩21,244 | ₩21,620 | ₩21,177 | ₩21,217 | -0.13% | 67.4만 |
|---|
| 2026.06.11 | ₩21,043 | ₩21,459 | ₩20,748 | ₩21,258 | +1.02% | 90.5만 |
|---|
| 2026.06.10 | ₩21,258 | ₩21,512 | ₩20,922 | ₩21,003 | -1.20% | 101.9만 |
|---|
| 2026.06.09 | ₩21,298 | ₩21,566 | ₩20,848 | ₩21,164 | -0.63% | 98.3만 |
|---|
| 2026.06.08 | ₩21,539 | ₩21,687 | ₩20,922 | ₩21,003 | -2.49% | 78.4만 |
|---|
| 2026.06.05 | ₩22,076 | ₩22,398 | ₩21,217 | ₩21,244 | -3.77% | 127.6만 |
|---|
| 2026.06.04 | ₩20,976 | ₩22,344 | ₩20,949 | ₩21,955 | +4.67% | 262.9만 |
|---|
| 2026.06.03 | ₩21,351 | ₩21,459 | ₩20,791 | ₩21,016 | -1.57% | 169.2만 |
|---|
| 2026.06.02 | ₩20,252 | ₩20,654 | ₩20,111 | ₩20,641 | +1.92% | 130.5만 |
|---|
| 2026.06.01 | ₩20,627 | ₩20,721 | ₩20,071 | ₩20,533 | -0.46% | 120.3만 |
|---|
| 2026.05.29 | ₩20,587 | ₩20,627 | ₩20,158 | ₩20,560 | -0.13% | 130.5만 |
|---|
| 2026.05.28 | ₩20,734 | ₩20,734 | ₩20,439 | ₩20,587 | -0.71% | 59.8만 |
|---|
| 2026.05.27 | ₩20,574 | ₩21,526 | ₩20,118 | ₩20,842 | +1.30% | 244.6만 |
|---|
| 2026.05.26 | ₩20,453 | ₩20,600 | ₩20,211 | ₩20,372 | -0.39% | 89.3만 |
|---|
| 2026.05.22 | ₩20,916 | ₩20,916 | ₩20,198 | ₩20,413 | -2.40% | 99.4만 |
|---|
| 2026.05.21 | ₩20,976 | ₩21,164 | ₩20,627 | ₩20,721 | -1.21% | 92만 |
|---|
| 2026.05.20 | ₩20,587 | ₩21,445 | ₩20,493 | ₩21,325 | +3.58% | 134.8만 |
|---|
| 2026.05.19 | ₩20,895 | ₩21,097 | ₩20,627 | ₩20,855 | -0.19% | 77.6만 |
|---|
| 2026.05.18 | ₩20,359 | ₩20,983 | ₩20,319 | ₩20,922 | +2.77% | 120.5만 |
|---|
| 2026.05.15 | ₩20,869 | ₩21,157 | ₩20,305 | ₩20,493 | -1.80% | 111.2만 |
|---|
| 2026.05.14 | ₩21,526 | ₩21,700 | ₩21,204 | ₩21,244 | -1.31% | 94.8만 |
|---|
| 2026.05.13 | ₩21,217 | ₩21,633 | ₩21,056 | ₩21,499 | +1.33% | 139.4만 |
|---|
| 2026.05.12 | ₩21,070 | ₩21,566 | ₩20,741 | ₩21,445 | +1.78% | 133.5만 |
|---|
| 2026.05.11 | ₩20,587 | ₩21,526 | ₩20,305 | ₩21,083 | +2.41% | 218.3만 |
|---|
| 2026.05.08 | ₩20,319 | ₩20,721 | ₩19,836 | ₩20,426 | +0.53% | 154.2만 |
|---|
| 2026.05.07 | ₩21,854 | ₩21,854 | ₩19,316 | ₩20,305 | -7.09% | 280만 |
|---|
| 2026.05.06 | ₩21,740 | ₩21,794 | ₩21,499 | ₩21,787 | +0.22% | 71.5만 |
|---|
| 2026.05.05 | ₩21,271 | ₩21,600 | ₩21,016 | ₩21,512 | +1.13% | 92.9만 |
|---|
| 2026.05.04 | ₩20,305 | ₩21,197 | ₩20,258 | ₩21,150 | +4.16% | 109.4만 |
|---|
| 2026.05.01 | ₩20,600 | ₩20,788 | ₩19,895 | ₩20,587 | -0.07% | 100.9만 |
|---|
| 2026.04.30 | ₩20,560 | ₩20,889 | ₩20,447 | ₩20,634 | +0.36% | 119.4만 |
|---|
| 2026.04.29 | ₩21,258 | ₩21,472 | ₩20,386 | ₩20,493 | -3.60% | 131만 |
|---|
| 2026.04.28 | ₩22,049 | ₩22,290 | ₩21,472 | ₩21,512 | -2.43% | 85.9만 |
|---|
| 2026.04.27 | ₩21,244 | ₩22,478 | ₩21,244 | ₩21,955 | +3.35% | 114.4만 |
|---|
| 2026.04.24 | ₩21,499 | ₩21,915 | ₩21,298 | ₩21,432 | -0.31% | 127.5만 |
|---|
| 2026.04.23 | ₩22,183 | ₩22,639 | ₩21,553 | ₩21,646 | -2.42% | 125.4만 |
|---|
| 2026.04.22 | ₩21,365 | ₩22,049 | ₩21,311 | ₩22,022 | +3.08% | 121.7만 |
|---|
| 2026.04.21 | ₩21,338 | ₩21,345 | ₩20,962 | ₩21,217 | -0.57% | 83.8만 |
|---|
| 2026.04.20 | ₩21,432 | ₩21,566 | ₩21,203 | ₩21,405 | -0.13% | 84.3만 |
|---|
| 2026.04.17 | ₩21,553 | ₩21,714 | ₩21,311 | ₩21,526 | -0.12% | 75.5만 |
|---|
| 2026.04.16 | ₩21,418 | ₩21,499 | ₩21,070 | ₩21,231 | -0.88% | 84.6만 |
|---|
| 2026.04.15 | ₩21,579 | ₩21,620 | ₩21,150 | ₩21,526 | -0.25% | 86.8만 |
|---|
| 2026.04.14 | ₩21,687 | ₩22,183 | ₩21,539 | ₩21,553 | -0.62% | 130.2만 |
|---|
| 2026.04.13 | ₩21,043 | ₩21,714 | ₩21,043 | ₩21,539 | +2.36% | 91.4만 |
|---|
| 2026.04.10 | ₩21,258 | ₩21,606 | ₩20,869 | ₩21,137 | -0.57% | 93.8만 |
|---|
| 2026.04.09 | ₩21,311 | ₩21,633 | ₩21,123 | ₩21,405 | +0.44% | 95.5만 |
|---|
| 2026.04.08 | ₩21,459 | ₩21,486 | ₩21,123 | ₩21,311 | -0.69% | 84.4만 |
|---|
| 2026.04.07 | ₩21,405 | ₩21,499 | ₩21,003 | ₩21,177 | -1.07% | 106.2만 |
|---|
| 2026.04.06 | ₩20,936 | ₩21,888 | ₩20,862 | ₩21,459 | +2.50% | 135.8만 |
|---|
| 2026.04.02 | ₩20,386 | ₩21,043 | ₩20,185 | ₩20,936 | +2.70% | 126만 |
|---|
| 2026.04.01 | ₩20,118 | ₩20,909 | ₩19,916 | ₩20,748 | +3.13% | 149.2만 |
|---|
| 2026.03.31 | ₩18,991 | ₩19,916 | ₩18,991 | ₩19,876 | +4.66% | 147.6만 |
|---|
| 2026.03.30 | ₩19,179 | ₩19,299 | ₩18,528 | ₩18,750 | -2.24% | 133.4만 |
|---|
| 2026.03.27 | ₩19,487 | ₩19,487 | ₩18,924 | ₩19,138 | -1.79% | 113.1만 |
|---|
| 2026.03.26 | ₩18,951 | ₩19,594 | ₩18,884 | ₩19,581 | +3.33% | 132.4만 |
|---|
| 2026.03.25 | ₩19,487 | ₩19,903 | ₩19,165 | ₩19,273 | -1.10% | 98만 |
|---|
| 2026.03.24 | ₩19,447 | ₩19,527 | ₩18,568 | ₩19,058 | -2.00% | 160.5만 |
|---|
| 2026.03.23 | ₩19,266 | ₩20,413 | ₩19,252 | ₩19,527 | +1.36% | 264.9만 |
|---|
| 2026.03.20 | ₩18,897 | ₩18,978 | ₩18,615 | ₩18,803 | -0.50% | 126만 |
|---|
| 2026.03.19 | ₩18,803 | ₩19,018 | ₩18,575 | ₩18,870 | +0.36% | 78.3만 |
|---|
| 2026.03.18 | ₩19,299 | ₩19,340 | ₩18,776 | ₩18,884 | -2.15% | 95.6만 |
|---|
| 2026.03.17 | ₩19,165 | ₩19,460 | ₩19,125 | ₩19,407 | +1.26% | 76.8만 |
|---|
| 2026.03.16 | ₩18,884 | ₩19,420 | ₩18,884 | ₩19,192 | +1.63% | 77.5만 |
|---|
| 2026.03.13 | ₩19,353 | ₩19,460 | ₩18,602 | ₩18,709 | -3.33% | 100.3만 |
|---|
| 2026.03.12 | ₩19,568 | ₩19,581 | ₩19,071 | ₩19,273 | -1.51% | 81만 |
|---|
| 2026.03.11 | ₩19,702 | ₩19,883 | ₩19,393 | ₩19,863 | +0.82% | 64.9만 |
|---|
| 2026.03.10 | ₩19,326 | ₩19,916 | ₩19,326 | ₩19,849 | +2.71% | 86.4만 |
|---|
| 2026.03.09 | ₩19,098 | ₩19,447 | ₩18,790 | ₩19,273 | +0.91% | 136.2만 |
|---|
| 2026.03.06 | ₩19,447 | ₩19,521 | ₩18,743 | ₩19,206 | -1.24% | 99.3만 |
|---|
| 2026.03.05 | ₩20,010 | ₩20,439 | ₩19,474 | ₩19,769 | -1.21% | 162.7만 |
|---|
| 2026.03.04 | ₩19,541 | ₩20,305 | ₩19,340 | ₩20,171 | +3.23% | 178만 |
|---|
| 2026.03.03 | ₩18,897 | ₩19,299 | ₩18,723 | ₩18,978 | +0.43% | 109.5만 |
|---|
| 2026.03.02 | ₩19,206 | ₩19,460 | ₩18,810 | ₩19,058 | -0.77% | 134.2만 |
|---|
| 2026.02.27 | ₩18,750 | ₩19,085 | ₩18,133 | ₩19,004 | +1.36% | 182.6만 |
|---|
| 2026.02.26 | ₩19,916 | ₩19,983 | ₩18,253 | ₩18,736 | -5.93% | 136.6만 |
|---|
| 2026.02.25 | ₩19,648 | ₩19,997 | ₩19,326 | ₩19,353 | -1.50% | 149.9만 |
|---|
| 2026.02.24 | ₩19,702 | ₩20,057 | ₩19,447 | ₩19,568 | -0.68% | 91.3만 |
|---|
| 2026.02.23 | ₩19,447 | ₩20,091 | ₩19,206 | ₩19,890 | +2.28% | 102.3만 |
|---|
| 2026.02.20 | ₩19,299 | ₩19,380 | ₩18,937 | ₩19,313 | +0.07% | 55만 |
|---|
| 2026.02.19 | ₩19,085 | ₩19,447 | ₩18,937 | ₩19,313 | +1.19% | 52만 |
|---|
| 2026.02.18 | ₩19,179 | ₩19,313 | ₩19,071 | ₩19,192 | +0.07% | 75.8만 |
|---|
| 2026.02.17 | ₩19,058 | ₩19,415 | ₩19,045 | ₩19,192 | +0.70% | 58.2만 |
|---|
| 2026.02.13 | ₩19,273 | ₩19,568 | ₩19,018 | ₩19,085 | -0.97% | 62.2만 |
|---|
| 2026.02.12 | ₩19,554 | ₩19,662 | ₩19,085 | ₩19,192 | -1.85% | 63.4만 |
|---|
| 2026.02.11 | ₩19,581 | ₩19,615 | ₩19,051 | ₩19,460 | -0.62% | 55.2만 |
|---|
| 2026.02.10 | ₩19,487 | ₩19,702 | ₩19,353 | ₩19,527 | +0.21% | 79.1만 |
|---|
| 2026.02.09 | ₩19,474 | ₩19,702 | ₩19,286 | ₩19,487 | +0.07% | 63만 |
|---|
| 2026.02.06 | ₩19,125 | ₩19,501 | ₩19,045 | ₩19,366 | +1.26% | 88.7만 |
|---|
| 2026.02.05 | ₩19,434 | ₩19,975 | ₩19,112 | ₩19,125 | -1.59% | 89.2만 |
|---|
| 2026.02.04 | ₩20,386 | ₩20,520 | ₩19,487 | ₩19,554 | -4.08% | 95.8만 |
|---|
| 2026.02.03 | ₩20,346 | ₩20,748 | ₩20,050 | ₩20,399 | +0.26% | 89.7만 |
|---|
| 2026.02.02 | ₩19,487 | ₩20,426 | ₩19,353 | ₩20,413 | +4.75% | 118.6만 |
|---|
| 2026.01.30 | ₩19,568 | ₩19,757 | ₩19,353 | ₩19,487 | -0.41% | 91.1만 |
|---|
| 2026.01.29 | ₩19,460 | ₩19,876 | ₩19,320 | ₩19,648 | +0.96% | 64.6만 |
|---|
| 2026.01.28 | ₩19,420 | ₩19,581 | ₩19,246 | ₩19,541 | +0.62% | 95.7만 |
|---|
| 2026.01.27 | ₩19,675 | ₩19,876 | ₩19,346 | ₩19,541 | -0.68% | 76.7만 |
|---|
| 2026.01.26 | ₩19,474 | ₩19,930 | ₩19,434 | ₩19,729 | +1.31% | 146.4만 |
|---|
| 2026.01.23 | ₩19,836 | ₩20,245 | ₩19,460 | ₩19,487 | -1.76% | 96.7만 |
|---|
| 2026.01.22 | ₩19,863 | ₩20,372 | ₩19,849 | ₩19,930 | +0.34% | 70.7만 |
|---|
| 2026.01.21 | ₩19,930 | ₩20,050 | ₩19,566 | ₩19,822 | -0.54% | 77.7만 |
|---|
| 2026.01.20 | ₩19,299 | ₩19,876 | ₩19,259 | ₩19,836 | +2.78% | 116.3만 |
|---|
| 2026.01.16 | ₩19,822 | ₩20,225 | ₩19,822 | ₩19,916 | +0.47% | 121.5만 |
|---|
| 2026.01.15 | ₩20,453 | ₩20,486 | ₩19,769 | ₩19,943 | -2.49% | 122.9만 |
|---|
| 2026.01.14 | ₩20,118 | ₩20,426 | ₩19,796 | ₩20,426 | +1.53% | 86.8만 |
|---|
| 2026.01.13 | ₩20,426 | ₩20,493 | ₩19,782 | ₩20,104 | -1.58% | 116만 |
|---|
| 2026.01.12 | ₩20,359 | ₩20,540 | ₩20,084 | ₩20,493 | +0.66% | 85.9만 |
|---|
| 2026.01.09 | ₩20,614 | ₩20,936 | ₩20,292 | ₩20,319 | -1.43% | 122.4만 |
|---|
| 2026.01.08 | ₩21,325 | ₩21,712 | ₩20,319 | ₩20,560 | -3.58% | 117.1만 |
|---|
| 2026.01.07 | ₩21,043 | ₩21,519 | ₩20,681 | ₩21,486 | +2.10% | 119.6만 |
|---|
| 2026.01.06 | ₩20,681 | ₩21,070 | ₩20,547 | ₩20,708 | +0.13% | 109.2만 |
|---|
| 2026.01.05 | ₩20,346 | ₩20,599 | ₩19,876 | ₩20,520 | +0.86% | 171.3만 |
|---|
| 2026.01.02 | ₩21,298 | ₩21,418 | ₩20,131 | ₩20,587 | -3.34% | 167.5만 |
|---|
| 2025.12.31 | ₩21,217 | ₩21,432 | ₩21,184 | ₩21,392 | +0.82% | 66.8만 |
|---|
| 2025.12.30 | ₩21,190 | ₩21,298 | ₩20,976 | ₩21,217 | +0.13% | 62.3만 |
|---|
| 2025.12.29 | ₩21,606 | ₩21,675 | ₩21,217 | ₩21,311 | -1.37% | 68.1만 |
|---|
| 2025.12.26 | ₩21,834 | ₩21,915 | ₩21,620 | ₩21,794 | -0.18% | 48.9만 |
|---|
| 2025.12.24 | ₩21,928 | ₩22,022 | ₩21,727 | ₩21,828 | -0.46% | 43.2만 |
|---|
| 2025.12.23 | ₩21,861 | ₩22,183 | ₩21,459 | ₩21,740 | -0.55% | 104만 |
|---|
| 2025.12.22 | ₩21,646 | ₩22,143 | ₩21,459 | ₩21,874 | +1.05% | 88.7만 |
|---|
| 2025.12.19 | ₩21,472 | ₩21,995 | ₩21,372 | ₩21,700 | +1.06% | 135.8만 |
|---|
| 2025.12.18 | ₩21,258 | ₩21,660 | ₩21,217 | ₩21,338 | +0.38% | 142.6만 |
|---|
| 2025.12.17 | ₩21,190 | ₩21,432 | ₩21,030 | ₩21,177 | -0.06% | 79만 |
|---|
| 2025.12.16 | ₩20,989 | ₩21,432 | ₩20,882 | ₩21,258 | +1.28% | 94.4만 |
|---|
| 2025.12.15 | ₩21,392 | ₩21,551 | ₩20,962 | ₩21,043 | -1.63% | 95.6만 |
|---|
| 2025.12.12 | ₩21,432 | ₩21,452 | ₩21,070 | ₩21,258 | -0.81% | 96만 |
|---|
| 2025.12.11 | ₩20,721 | ₩21,418 | ₩20,319 | ₩21,298 | +2.78% | 118.1만 |
|---|
| 2025.12.10 | ₩20,828 | ₩21,190 | ₩20,712 | ₩20,748 | -0.39% | 165.2만 |
|---|
| 2025.12.09 | ₩20,922 | ₩21,217 | ₩20,667 | ₩20,828 | -0.45% | 108.5만 |
|---|
| 2025.12.08 | ₩21,459 | ₩21,499 | ₩20,882 | ₩21,030 | -2.00% | 185.4만 |
|---|
| 2025.12.05 | ₩20,600 | ₩20,983 | ₩20,091 | ₩20,949 | +1.69% | 149.6만 |
|---|
| 2025.12.04 | ₩19,796 | ₩20,587 | ₩19,796 | ₩20,533 | +3.73% | 107.3만 |
|---|
| 2025.12.03 | ₩20,936 | ₩20,936 | ₩19,715 | ₩19,997 | -4.48% | 304.3만 |
|---|
| 2025.12.02 | ₩21,566 | ₩21,794 | ₩21,244 | ₩21,338 | -1.06% | 149.7만 |
|---|
| 2025.12.01 | ₩21,700 | ₩21,888 | ₩21,372 | ₩21,687 | -0.06% | 201.4만 |
|---|
| 2025.11.28 | ₩21,955 | ₩21,955 | ₩21,469 | ₩21,620 | -1.53% | 86.1만 |
|---|
| 2025.11.26 | ₩21,794 | ₩22,102 | ₩21,646 | ₩21,955 | +0.74% | 141.3만 |
|---|
| 2025.11.25 | ₩21,633 | ₩21,848 | ₩21,177 | ₩21,834 | +0.93% | 140.3만 |
|---|
| 2025.11.24 | ₩21,097 | ₩21,740 | ₩20,976 | ₩21,606 | +2.42% | 238만 |
|---|
| 2025.11.21 | ₩20,278 | ₩21,123 | ₩20,038 | ₩21,030 | +3.70% | 178.9만 |
|---|
| 2025.11.20 | ₩20,600 | ₩20,922 | ₩20,252 | ₩20,305 | -1.43% | 132만 |
|---|
| 2025.11.19 | ₩20,815 | ₩21,204 | ₩20,252 | ₩20,386 | -2.06% | 228.7만 |
|---|
| 2025.11.18 | ₩20,641 | ₩21,110 | ₩20,359 | ₩20,788 | +0.71% | 242.2만 |
|---|
| 2025.11.17 | ₩20,453 | ₩21,164 | ₩20,319 | ₩20,775 | +1.57% | 139.3만 |
|---|
| 2025.11.14 | ₩20,091 | ₩20,788 | ₩20,024 | ₩20,587 | +2.47% | 159.2만 |
|---|
| 2025.11.13 | ₩20,654 | ₩21,110 | ₩20,293 | ₩20,413 | -1.17% | 190.4만 |
|---|
| 2025.11.12 | ₩21,284 | ₩21,432 | ₩20,654 | ₩20,842 | -2.08% | 171.8만 |
|---|
| 2025.11.11 | ₩19,876 | ₩21,056 | ₩19,782 | ₩21,030 | +5.80% | 251.6만 |
|---|
| 2025.11.10 | ₩19,702 | ₩20,104 | ₩19,514 | ₩19,970 | +1.36% | 172.3만 |
|---|
| 2025.11.07 | ₩19,581 | ₩20,480 | ₩19,460 | ₩19,594 | +0.07% | 292.7만 |
|---|
| 2025.11.06 | ₩19,380 | ₩19,380 | ₩18,689 | ₩18,709 | -3.46% | 229.1만 |
|---|
| 2025.11.05 | ₩18,481 | ₩19,407 | ₩17,878 | ₩19,380 | +4.86% | 355.5만 |
|---|
| 2025.11.04 | ₩18,106 | ₩21,727 | ₩18,106 | ₩19,138 | +5.70% | 519.9만 |
|---|
| 2025.11.03 | ₩17,569 | ₩18,092 | ₩17,154 | ₩17,663 | +0.53% | 372.4만 |
|---|
| 2025.10.31 | ₩16,376 | ₩17,844 | ₩16,188 | ₩17,663 | +7.86% | 265.8만 |
|---|
| 2025.10.30 | ₩16,228 | ₩16,496 | ₩16,040 | ₩16,255 | +0.17% | 119.5만 |
|---|
| 2025.10.29 | ₩16,885 | ₩16,885 | ₩16,242 | ₩16,389 | -2.94% | 120.2만 |
|---|
| 2025.10.28 | ₩16,443 | ₩17,033 | ₩16,228 | ₩16,939 | +3.02% | 130.4만 |
|---|
| 2025.10.27 | ₩16,000 | ₩16,859 | ₩15,940 | ₩16,483 | +3.02% | 167.4만 |
|---|
| 2025.10.24 | ₩15,692 | ₩15,987 | ₩15,517 | ₩15,947 | +1.62% | 91.1만 |
|---|
| 2025.10.23 | ₩15,692 | ₩15,866 | ₩15,397 | ₩15,531 | -1.03% | 88.5만 |
|---|
| 2025.10.22 | ₩15,893 | ₩15,900 | ₩15,672 | ₩15,853 | -0.25% | 104.5만 |
|---|
| 2025.10.21 | ₩15,759 | ₩15,900 | ₩15,598 | ₩15,879 | +0.77% | 76.8만 |
|---|
| 2025.10.20 | ₩15,598 | ₩16,040 | ₩15,276 | ₩15,879 | +1.81% | 109.5만 |
|---|
| 2025.10.17 | ₩15,330 | ₩15,638 | ₩15,159 | ₩15,491 | +1.05% | 97.2만 |
|---|
| 2025.10.16 | ₩15,531 | ₩15,719 | ₩15,343 | ₩15,491 | -0.26% | 100.4만 |
|---|
| 2025.10.15 | ₩15,075 | ₩15,410 | ₩15,035 | ₩15,383 | +2.05% | 83.2만 |
|---|
| 2025.10.14 | ₩14,766 | ₩15,081 | ₩14,621 | ₩15,061 | +2.00% | 71.9만 |
|---|
| 2025.10.13 | ₩15,155 | ₩15,195 | ₩14,874 | ₩14,887 | -1.77% | 87만 |
|---|
| 2025.10.10 | ₩15,611 | ₩15,611 | ₩15,008 | ₩15,115 | -3.18% | 134.4만 |
|---|