시장 데이터를 불러오는 중
전체 종목
유니큐어 과거 주가
uniQure N.V. - Ordinary Shares · QURE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
uniQure N.V. - Ordinary Shares · QURE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,291 | ₩30,841 | ₩29,808 | ₩30,291 | 0.00% | 205만 |
| 2026.10.08 | ₩30,733 | ₩30,845 | ₩29,098 | ₩30,224 | -1.66% | 181.8만 |
| 2026.10.07 | ₩30,787 | ₩31,243 | ₩30,331 | ₩31,028 | +0.78% | 177.7만 |
| 2026.10.06 | ₩30,868 | ₩31,967 | ₩28,427 | ₩30,921 | +0.17% | 282.3만 |
| 2026.10.05 | ₩29,875 | ₩31,163 | ₩28,655 | ₩30,573 | +2.33% | 304.1만 |
| 2026.10.02 | ₩31,806 | ₩31,806 | ₩30,452 | ₩31,458 | -1.10% | 195.1만 |
| 2026.10.01 | ₩32,638 | ₩33,388 | ₩31,163 | ₩31,337 | -3.99% | 318.2만 |
| 2026.09.30 | ₩33,616 | ₩35,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,396 |
| -3.63% |
| 744.3만 |
| 2026.09.29 | ₩31,980 | ₩34,863 | ₩30,130 | ₩32,865 | +2.77% | 2981.4만 |
|---|
| 2026.09.28 | ₩50,485 | ₩53,187 | ₩49,855 | ₩52,443 | +3.88% | 185.4만 |
|---|
| 2026.09.25 | ₩51,216 | ₩52,456 | ₩50,445 | ₩51,263 | +0.09% | 117.3만 |
|---|
| 2026.09.24 | ₩56,881 | ₩57,484 | ₩49,372 | ₩51,383 | -9.67% | 423.7만 |
|---|
| 2026.09.23 | ₩60,568 | ₩60,890 | ₩57,156 | ₩57,337 | -5.34% | 117.4만 |
|---|
| 2026.09.22 | ₩59,670 | ₩61,413 | ₩59,630 | ₩60,716 | +1.75% | 114.5만 |
|---|
| 2026.09.21 | ₩59,670 | ₩60,374 | ₩58,745 | ₩59,415 | -0.43% | 80.1만 |
|---|
| 2026.09.18 | ₩59,536 | ₩59,697 | ₩58,410 | ₩59,000 | -0.90% | 209.8만 |
|---|
| 2026.09.17 | ₩58,289 | ₩59,777 | ₩57,659 | ₩59,120 | +1.43% | 79.9만 |
|---|
| 2026.09.16 | ₩58,195 | ₩58,638 | ₩55,875 | ₩56,975 | -2.10% | 147만 |
|---|
| 2026.09.15 | ₩59,978 | ₩60,106 | ₩57,096 | ₩57,793 | -3.64% | 121.6만 |
|---|
| 2026.09.14 | ₩59,362 | ₩61,346 | ₩59,067 | ₩60,247 | +1.49% | 70.8만 |
|---|
| 2026.09.11 | ₩59,885 | ₩60,743 | ₩59,053 | ₩59,683 | -0.34% | 124.1만 |
|---|
| 2026.09.10 | ₩61,252 | ₩61,440 | ₩59,536 | ₩59,630 | -2.65% | 92.3만 |
|---|
| 2026.09.09 | ₩61,293 | ₩62,995 | ₩60,837 | ₩61,681 | +0.63% | 135.5만 |
|---|
| 2026.09.08 | ₩58,162 | ₩62,017 | ₩57,726 | ₩61,252 | +5.31% | 139만 |
|---|
| 2026.09.04 | ₩60,220 | ₩60,555 | ₩58,866 | ₩59,670 | -0.91% | 99.1만 |
|---|
| 2026.09.03 | ₩61,011 | ₩61,722 | ₩59,040 | ₩60,153 | -1.41% | 132.2만 |
|---|
| 2026.09.02 | ₩68,010 | ₩68,346 | ₩60,676 | ₩61,990 | -8.85% | 248.5만 |
|---|
| 2026.09.01 | ₩65,208 | ₩65,500 | ₩63,411 | ₩64,175 | -1.58% | 74.9만 |
|---|
| 2026.08.31 | ₩64,672 | ₩65,516 | ₩63,813 | ₩65,275 | +0.93% | 164.3만 |
|---|
| 2026.08.28 | ₩66,388 | ₩66,388 | ₩64,752 | ₩65,329 | -1.60% | 84.4만 |
|---|
| 2026.08.27 | ₩68,158 | ₩68,426 | ₩66,388 | ₩66,455 | -2.50% | 77.8만 |
|---|
| 2026.08.26 | ₩68,252 | ₩68,647 | ₩67,112 | ₩68,319 | +0.10% | 90만 |
|---|
| 2026.08.25 | ₩64,363 | ₩69,351 | ₩64,249 | ₩68,453 | +6.35% | 218.8만 |
|---|
| 2026.08.24 | ₩64,363 | ₩64,411 | ₩62,137 | ₩63,639 | -1.13% | 92.1만 |
|---|
| 2026.08.21 | ₩65,583 | ₩66,837 | ₩64,618 | ₩64,859 | -1.10% | 67.4만 |
|---|
| 2026.08.20 | ₩64,363 | ₩66,562 | ₩63,130 | ₩65,557 | +1.85% | 120.1만 |
|---|
| 2026.08.19 | ₩64,363 | ₩65,724 | ₩62,928 | ₩65,382 | +1.58% | 128.2만 |
|---|
| 2026.08.18 | ₩63,585 | ₩64,631 | ₩62,848 | ₩63,532 | -0.08% | 50.1만 |
|---|
| 2026.08.17 | ₩64,470 | ₩65,034 | ₩62,848 | ₩64,323 | -0.23% | 83.9만 |
|---|
| 2026.08.14 | ₩63,103 | ₩65,302 | ₩62,097 | ₩65,195 | +3.31% | 95.8만 |
|---|
| 2026.08.13 | ₩60,287 | ₩63,384 | ₩59,295 | ₩63,103 | +4.67% | 113만 |
|---|
| 2026.08.12 | ₩60,488 | ₩61,884 | ₩60,247 | ₩60,515 | +0.04% | 73.8만 |
|---|
| 2026.08.11 | ₩61,695 | ₩62,352 | ₩59,858 | ₩60,341 | -2.20% | 98.4만 |
|---|
| 2026.08.10 | ₩61,762 | ₩63,022 | ₩60,507 | ₩61,762 | 0.00% | 109.7만 |
|---|
| 2026.08.07 | ₩62,473 | ₩64,504 | ₩60,367 | ₩62,245 | -0.36% | 182.8만 |
|---|
| 2026.08.06 | ₩59,201 | ₩60,984 | ₩58,866 | ₩60,823 | +2.74% | 126.8만 |
|---|
| 2026.08.05 | ₩58,866 | ₩59,683 | ₩57,954 | ₩59,321 | +0.77% | 80만 |
|---|
| 2026.08.04 | ₩59,281 | ₩59,978 | ₩57,069 | ₩58,571 | -1.20% | 128.7만 |
|---|
| 2026.08.03 | ₩58,557 | ₩60,012 | ₩56,613 | ₩59,080 | +0.89% | 105.6만 |
|---|
| 2026.07.31 | ₩58,530 | ₩60,327 | ₩57,659 | ₩58,503 | -0.05% | 169.5만 |
|---|
| 2026.07.30 | ₩55,902 | ₩57,065 | ₩53,529 | ₩56,573 | +1.20% | 196.2만 |
|---|
| 2026.07.29 | ₩50,954 | ₩56,318 | ₩50,193 | ₩53,730 | +5.45% | 385.9만 |
|---|
| 2026.07.28 | ₩50,404 | ₩50,974 | ₩47,387 | ₩49,157 | -2.47% | 301.1만 |
|---|
| 2026.07.27 | ₩51,625 | ₩53,636 | ₩51,169 | ₩51,236 | -0.75% | 147.4만 |
|---|
| 2026.07.24 | ₩52,697 | ₩52,885 | ₩50,056 | ₩52,255 | -0.84% | 134.6만 |
|---|
| 2026.07.23 | ₩53,502 | ₩54,301 | ₩52,107 | ₩52,872 | -1.18% | 83.7만 |
|---|
| 2026.07.22 | ₩53,368 | ₩54,789 | ₩52,811 | ₩54,146 | +1.46% | 105.4만 |
|---|
| 2026.07.21 | ₩53,931 | ₩54,615 | ₩53,140 | ₩53,757 | -0.32% | 84.9만 |
|---|
| 2026.07.20 | ₩53,931 | ₩56,211 | ₩53,080 | ₩53,234 | -1.29% | 107.1만 |
|---|
| 2026.07.17 | ₩52,456 | ₩55,031 | ₩51,222 | ₩53,971 | +2.89% | 95.8만 |
|---|
| 2026.07.16 | ₩53,636 | ₩54,521 | ₩52,309 | ₩52,778 | -1.60% | 125.7만 |
|---|
| 2026.07.15 | ₩55,138 | ₩55,714 | ₩53,797 | ₩54,977 | -0.29% | 91.5만 |
|---|
| 2026.07.14 | ₩55,138 | ₩57,872 | ₩54,990 | ₩55,674 | +0.97% | 98.5만 |
|---|
| 2026.07.13 | ₩56,143 | ₩57,015 | ₩54,038 | ₩55,111 | -1.84% | 146만 |
|---|
| 2026.07.10 | ₩59,643 | ₩60,139 | ₩55,004 | ₩57,163 | -4.16% | 114만 |
|---|
| 2026.07.09 | ₩57,766 | ₩59,764 | ₩57,471 | ₩59,643 | +3.25% | 116만 |
|---|
| 2026.07.08 | ₩55,540 | ₩58,450 | ₩54,642 | ₩58,316 | +5.00% | 190.5만 |
|---|
| 2026.07.07 | ₩56,197 | ₩56,318 | ₩52,966 | ₩55,527 | -1.19% | 222.1만 |
|---|
| 2026.07.06 | ₩56,063 | ₩57,659 | ₩55,178 | ₩55,460 | -1.08% | 111.4만 |
|---|
| 2026.07.02 | ₩61,668 | ₩61,809 | ₩55,178 | ₩56,063 | -9.09% | 281만 |
|---|
| 2026.07.01 | ₩61,950 | ₩63,766 | ₩60,501 | ₩60,568 | -2.23% | 109.3만 |
|---|
| 2026.06.30 | ₩63,022 | ₩63,854 | ₩61,360 | ₩61,762 | -2.00% | 204.9만 |
|---|
| 2026.06.29 | ₩64,913 | ₩66,629 | ₩63,116 | ₩63,545 | -2.11% | 230.6만 |
|---|
| 2026.06.26 | ₩66,013 | ₩66,643 | ₩61,909 | ₩63,706 | -3.49% | 315.6만 |
|---|
| 2026.06.25 | ₩66,080 | ₩67,675 | ₩64,839 | ₩65,838 | -0.37% | 291.9만 |
|---|
| 2026.06.24 | ₩66,777 | ₩67,112 | ₩63,049 | ₩65,503 | -1.91% | 473.7만 |
|---|
| 2026.06.23 | ₩59,630 | ₩66,482 | ₩59,630 | ₩65,758 | +10.28% | 343.9만 |
|---|
| 2026.06.22 | ₩62,070 | ₩64,444 | ₩58,785 | ₩59,523 | -4.10% | 281.3만 |
|---|
| 2026.06.18 | ₩65,536 | ₩67,152 | ₩61,360 | ₩62,070 | -5.29% | 486만 |
|---|
| 2026.06.17 | ₩58,396 | ₩66,643 | ₩56,988 | ₩64,578 | +10.59% | 1970.9만 |
|---|
| 2026.06.16 | ₩37,210 | ₩37,411 | ₩35,735 | ₩36,191 | -2.74% | 61.4만 |
|---|
| 2026.06.15 | ₩37,210 | ₩38,216 | ₩36,553 | ₩37,371 | +0.43% | 109.4만 |
|---|
| 2026.06.12 | ₩36,030 | ₩38,497 | ₩35,936 | ₩36,969 | +2.61% | 83.6만 |
|---|
| 2026.06.11 | ₩35,789 | ₩37,130 | ₩34,877 | ₩35,963 | +0.49% | 130.9만 |
|---|
| 2026.06.10 | ₩35,011 | ₩36,794 | ₩34,823 | ₩35,963 | +2.72% | 112만 |
|---|
| 2026.06.09 | ₩36,647 | ₩36,875 | ₩34,394 | ₩35,480 | -3.18% | 118.3만 |
|---|
| 2026.06.08 | ₩36,003 | ₩37,223 | ₩35,909 | ₩36,204 | +0.56% | 76.1만 |
|---|
| 2026.06.05 | ₩37,049 | ₩37,800 | ₩35,266 | ₩35,467 | -4.27% | 145.1만 |
|---|
| 2026.06.04 | ₩40,240 | ₩41,568 | ₩37,411 | ₩37,532 | -6.73% | 318.3만 |
|---|
| 2026.06.03 | ₩36,231 | ₩40,830 | ₩36,070 | ₩40,066 | +10.58% | 294.1만 |
|---|
| 2026.06.02 | ₩37,036 | ₩37,036 | ₩35,205 | ₩35,882 | -3.11% | 89.1만 |
|---|
| 2026.06.01 | ₩37,438 | ₩38,417 | ₩35,440 | ₩37,840 | +1.07% | 130.6만 |
|---|
| 2026.05.29 | ₩38,551 | ₩39,530 | ₩36,995 | ₩38,256 | -0.77% | 355.2만 |
|---|
| 2026.05.28 | ₩33,482 | ₩33,938 | ₩32,705 | ₩33,321 | -0.48% | 64.4만 |
|---|
| 2026.05.27 | ₩33,724 | ₩34,515 | ₩33,295 | ₩33,750 | +0.08% | 51.7만 |
|---|
| 2026.05.26 | ₩32,731 | ₩34,220 | ₩32,182 | ₩33,724 | +3.03% | 122.2만 |
|---|
| 2026.05.22 | ₩33,455 | ₩34,247 | ₩32,396 | ₩32,436 | -3.05% | 67.9만 |
|---|
| 2026.05.21 | ₩32,544 | ₩33,905 | ₩32,262 | ₩33,201 | +2.02% | 101.3만 |
|---|
| 2026.05.20 | ₩33,509 | ₩34,622 | ₩32,530 | ₩32,986 | -1.56% | 98.5만 |
|---|
| 2026.05.19 | ₩33,234 | ₩33,737 | ₩32,195 | ₩33,107 | -0.38% | 87.2만 |
|---|
| 2026.05.18 | ₩36,177 | ₩36,861 | ₩32,705 | ₩33,429 | -7.60% | 181.5만 |
|---|
| 2026.05.15 | ₩36,741 | ₩37,197 | ₩35,360 | ₩36,271 | -1.28% | 145만 |
|---|
| 2026.05.14 | ₩38,913 | ₩39,557 | ₩35,976 | ₩37,210 | -4.38% | 151.6만 |
|---|
| 2026.05.13 | ₩38,886 | ₩39,416 | ₩37,210 | ₩39,114 | +0.59% | 180.8만 |
|---|
| 2026.05.12 | ₩36,969 | ₩39,999 | ₩36,271 | ₩39,020 | +5.55% | 409.5만 |
|---|
| 2026.05.11 | ₩36,419 | ₩37,505 | ₩34,434 | ₩37,062 | +1.77% | 269.5만 |
|---|
| 2026.05.08 | ₩32,584 | ₩39,543 | ₩31,498 | ₩37,089 | +13.83% | 671.9만 |
|---|
| 2026.05.07 | ₩30,291 | ₩32,517 | ₩30,291 | ₩32,383 | +6.91% | 194.3만 |
|---|
| 2026.05.06 | ₩28,119 | ₩31,069 | ₩27,488 | ₩30,599 | +8.82% | 355.3만 |
|---|
| 2026.05.05 | ₩26,965 | ₩28,521 | ₩26,496 | ₩28,373 | +5.22% | 156.6만 |
|---|
| 2026.05.04 | ₩26,013 | ₩28,119 | ₩26,013 | ₩27,730 | +6.60% | 189.1만 |
|---|
| 2026.05.01 | ₩26,617 | ₩27,408 | ₩25,014 | ₩25,651 | -3.63% | 152.8만 |
|---|
| 2026.04.30 | ₩24,096 | ₩28,038 | ₩23,667 | ₩26,751 | +11.02% | 443.8만 |
|---|
| 2026.04.29 | ₩24,230 | ₩24,257 | ₩22,259 | ₩22,433 | -7.42% | 167.4만 |
|---|
| 2026.04.28 | ₩24,056 | ₩25,330 | ₩23,875 | ₩24,203 | +0.61% | 83.5만 |
|---|
| 2026.04.27 | ₩24,458 | ₩25,008 | ₩23,855 | ₩24,002 | -1.86% | 129.7만 |
|---|
| 2026.04.24 | ₩23,640 | ₩24,257 | ₩23,251 | ₩24,176 | +2.27% | 100.5만 |
|---|
| 2026.04.23 | ₩23,841 | ₩24,404 | ₩23,258 | ₩23,519 | -1.35% | 72.6만 |
|---|
| 2026.04.22 | ₩23,747 | ₩24,284 | ₩23,372 | ₩23,841 | +0.40% | 59.4만 |
|---|
| 2026.04.21 | ₩24,176 | ₩24,223 | ₩22,795 | ₩23,399 | -3.22% | 112.8만 |
|---|
| 2026.04.20 | ₩23,466 | ₩25,786 | ₩22,970 | ₩24,190 | +3.09% | 222.1만 |
|---|
| 2026.04.17 | ₩22,862 | ₩23,989 | ₩22,815 | ₩23,573 | +3.11% | 190.3만 |
|---|
| 2026.04.16 | ₩22,943 | ₩23,023 | ₩21,736 | ₩22,541 | -1.75% | 132.1만 |
|---|
| 2026.04.15 | ₩23,198 | ₩23,526 | ₩22,473 | ₩23,131 | -0.29% | 145.6만 |
|---|
| 2026.04.14 | ₩24,029 | ₩24,029 | ₩22,541 | ₩22,916 | -4.63% | 121.9만 |
|---|
| 2026.04.13 | ₩20,757 | ₩24,398 | ₩20,650 | ₩24,029 | +15.76% | 209.7만 |
|---|
| 2026.04.10 | ₩21,843 | ₩21,937 | ₩17,713 | ₩20,623 | -5.59% | 328.3만 |
|---|
| 2026.04.09 | ₩20,945 | ₩22,373 | ₩20,945 | ₩21,857 | +4.35% | 105.2만 |
|---|
| 2026.04.08 | ₩23,479 | ₩23,734 | ₩21,240 | ₩21,307 | -9.25% | 145.2만 |
|---|
| 2026.04.07 | ₩23,305 | ₩23,416 | ₩22,326 | ₩22,983 | -1.38% | 109.2만 |
|---|
| 2026.04.06 | ₩23,131 | ₩23,721 | ₩22,594 | ₩23,318 | +0.81% | 104만 |
|---|
| 2026.04.02 | ₩22,259 | ₩23,533 | ₩22,192 | ₩23,010 | +3.37% | 119.3만 |
|---|
| 2026.04.01 | ₩21,843 | ₩23,539 | ₩21,843 | ₩22,648 | +3.68% | 140.6만 |
|---|
| 2026.03.31 | ₩20,194 | ₩22,044 | ₩20,167 | ₩21,924 | +8.57% | 171.7만 |
|---|
| 2026.03.30 | ₩19,671 | ₩20,482 | ₩19,456 | ₩19,751 | +0.41% | 113.5만 |
|---|
| 2026.03.27 | ₩20,851 | ₩21,226 | ₩19,550 | ₩19,805 | -5.02% | 136만 |
|---|
| 2026.03.26 | ₩21,468 | ₩21,656 | ₩20,717 | ₩20,918 | -2.56% | 159.4만 |
|---|
| 2026.03.25 | ₩20,945 | ₩22,736 | ₩20,596 | ₩21,937 | +4.74% | 137.3만 |
|---|
| 2026.03.24 | ₩21,414 | ₩21,642 | ₩20,114 | ₩20,355 | -4.95% | 186.7만 |
|---|
| 2026.03.23 | ₩21,535 | ₩22,447 | ₩20,046 | ₩21,347 | -0.87% | 236.5만 |
|---|
| 2026.03.20 | ₩20,315 | ₩23,759 | ₩20,114 | ₩21,575 | +6.20% | 575.8만 |
|---|
| 2026.03.19 | ₩19,738 | ₩21,186 | ₩19,001 | ₩20,462 | +3.67% | 178만 |
|---|
| 2026.03.18 | ₩20,864 | ₩21,119 | ₩19,725 | ₩19,751 | -5.33% | 194.4만 |
|---|
| 2026.03.17 | ₩20,851 | ₩21,454 | ₩20,590 | ₩20,945 | +0.45% | 161.9만 |
|---|
| 2026.03.16 | ₩20,931 | ₩22,447 | ₩20,784 | ₩21,374 | +2.11% | 156.5만 |
|---|
| 2026.03.13 | ₩22,567 | ₩23,184 | ₩20,168 | ₩20,824 | -7.72% | 299.6만 |
|---|
| 2026.03.12 | ₩23,546 | ₩24,096 | ₩22,393 | ₩22,715 | -3.53% | 223.6만 |
|---|
| 2026.03.11 | ₩24,820 | ₩25,450 | ₩23,506 | ₩23,546 | -5.13% | 290.2만 |
|---|
| 2026.03.10 | ₩24,083 | ₩25,772 | ₩22,929 | ₩24,485 | +1.67% | 357.3만 |
|---|
| 2026.03.09 | ₩24,156 | ₩24,404 | ₩21,495 | ₩24,123 | -0.14% | 1540.1만 |
|---|
| 2026.03.06 | ₩13,865 | ₩20,167 | ₩13,409 | ₩19,135 | +38.01% | 1762.7만 |
|---|
| 2026.03.05 | ₩12,122 | ₩15,192 | ₩12,028 | ₩14,281 | +17.81% | 972.8만 |
|---|
| 2026.03.04 | ₩12,175 | ₩12,721 | ₩12,068 | ₩12,122 | -0.44% | 339만 |
|---|
| 2026.03.03 | ₩12,296 | ₩12,497 | ₩11,706 | ₩12,108 | -1.53% | 990.5만 |
|---|
| 2026.03.02 | ₩12,323 | ₩14,871 | ₩12,014 | ₩14,079 | +14.25% | 1684.1만 |
|---|
| 2026.02.27 | ₩22,903 | ₩23,175 | ₩20,784 | ₩20,958 | -8.49% | 598.6만 |
|---|
| 2026.02.26 | ₩28,025 | ₩28,253 | ₩21,736 | ₩22,950 | -18.11% | 1767.9만 |
|---|
| 2026.02.25 | ₩31,417 | ₩33,697 | ₩30,868 | ₩33,348 | +6.15% | 202.3만 |
|---|
| 2026.02.24 | ₩31,980 | ₩33,228 | ₩31,297 | ₩32,222 | +0.75% | 155.6만 |
|---|
| 2026.02.23 | ₩30,988 | ₩34,086 | ₩30,861 | ₩32,805 | +5.86% | 212.8만 |
|---|
| 2026.02.20 | ₩31,994 | ₩32,601 | ₩30,398 | ₩31,417 | -1.80% | 163만 |
|---|
| 2026.02.19 | ₩31,565 | ₩33,053 | ₩30,613 | ₩32,718 | +3.65% | 143.7만 |
|---|
| 2026.02.18 | ₩30,318 | ₩33,496 | ₩30,224 | ₩31,417 | +3.63% | 230.3만 |
|---|
| 2026.02.17 | ₩27,690 | ₩29,808 | ₩27,147 | ₩29,165 | +5.33% | 190만 |
|---|
| 2026.02.13 | ₩29,996 | ₩30,304 | ₩27,046 | ₩27,488 | -8.36% | 234.8만 |
|---|
| 2026.02.12 | ₩32,141 | ₩32,705 | ₩29,875 | ₩29,996 | -6.68% | 191.9만 |
|---|
| 2026.02.11 | ₩33,134 | ₩33,134 | ₩31,390 | ₩32,329 | -2.43% | 129.8만 |
|---|
| 2026.02.10 | ₩34,260 | ₩36,164 | ₩33,000 | ₩33,134 | -3.29% | 117.6만 |
|---|
| 2026.02.09 | ₩34,247 | ₩35,534 | ₩33,536 | ₩34,930 | +2.00% | 133.9만 |
|---|
| 2026.02.06 | ₩34,260 | ₩37,585 | ₩33,791 | ₩34,394 | +0.39% | 172.8만 |
|---|
| 2026.02.05 | ₩35,641 | ₩36,432 | ₩32,671 | ₩32,879 | -7.75% | 164.5만 |
|---|
| 2026.02.04 | ₩37,022 | ₩37,592 | ₩33,952 | ₩35,735 | -3.48% | 224.1만 |
|---|
| 2026.02.03 | ₩33,657 | ₩38,189 | ₩33,281 | ₩37,277 | +10.76% | 468.4만 |
|---|
| 2026.02.02 | ₩30,412 | ₩33,308 | ₩30,076 | ₩33,120 | +8.91% | 259.7만 |
|---|
| 2026.01.30 | ₩31,525 | ₩32,410 | ₩29,929 | ₩30,465 | -3.36% | 160.5만 |
|---|
| 2026.01.29 | ₩30,881 | ₩31,846 | ₩30,472 | ₩31,719 | +2.71% | 75.1만 |
|---|
| 2026.01.28 | ₩32,235 | ₩32,839 | ₩30,640 | ₩30,868 | -4.24% | 143.5만 |
|---|
| 2026.01.27 | ₩33,523 | ₩34,394 | ₩32,570 | ₩32,678 | -2.52% | 126.3만 |
|---|
| 2026.01.26 | ₩32,852 | ₩34,582 | ₩32,544 | ₩33,885 | +3.14% | 224.1만 |
|---|
| 2026.01.23 | ₩32,115 | ₩34,595 | ₩31,793 | ₩33,630 | +4.72% | 424.7만 |
|---|
| 2026.01.22 | ₩29,030 | ₩30,841 | ₩29,030 | ₩30,425 | +4.80% | 163.3만 |
|---|
| 2026.01.21 | ₩30,157 | ₩30,264 | ₩29,017 | ₩29,151 | -3.33% | 143.4만 |
|---|
| 2026.01.20 | ₩30,103 | ₩30,224 | ₩29,232 | ₩30,036 | -0.22% | 131.6만 |
|---|
| 2026.01.16 | ₩29,473 | ₩31,297 | ₩29,098 | ₩30,626 | +3.91% | 157.2만 |
|---|
| 2026.01.15 | ₩29,567 | ₩30,492 | ₩28,722 | ₩29,473 | -0.32% | 171만 |
|---|
| 2026.01.14 | ₩28,910 | ₩30,666 | ₩28,360 | ₩29,969 | +3.66% | 144.3만 |
|---|
| 2026.01.13 | ₩30,948 | ₩31,082 | ₩28,447 | ₩28,829 | -6.85% | 241.9만 |
|---|
| 2026.01.12 | ₩33,643 | ₩33,667 | ₩30,351 | ₩30,894 | -8.17% | 277.4만 |
|---|
| 2026.01.09 | ₩36,593 | ₩38,578 | ₩33,308 | ₩33,952 | -7.22% | 466.4만 |
|---|
| 2026.01.08 | ₩30,412 | ₩31,645 | ₩29,862 | ₩31,042 | +2.07% | 161.8만 |
|---|
| 2026.01.07 | ₩29,781 | ₩32,758 | ₩29,647 | ₩30,948 | +3.92% | 169.7만 |
|---|
| 2026.01.06 | ₩30,130 | ₩31,243 | ₩29,835 | ₩29,915 | -0.71% | 129.7만 |
|---|
| 2026.01.05 | ₩31,069 | ₩31,364 | ₩29,701 | ₩30,345 | -2.33% | 150.7만 |
|---|
| 2026.01.02 | ₩32,222 | ₩32,316 | ₩31,035 | ₩31,364 | -2.66% | 93.6만 |
|---|
| 2025.12.31 | ₩31,927 | ₩32,222 | ₩31,458 | ₩32,088 | +0.50% | 93만 |
|---|
| 2025.12.30 | ₩33,026 | ₩33,241 | ₩31,833 | ₩31,887 | -3.45% | 121.6만 |
|---|
| 2025.12.29 | ₩33,093 | ₩33,254 | ₩32,182 | ₩32,933 | -0.49% | 102.1만 |
|---|
| 2025.12.26 | ₩33,201 | ₩33,643 | ₩32,557 | ₩33,268 | +0.20% | 86.1만 |
|---|
| 2025.12.24 | ₩32,369 | ₩34,448 | ₩32,234 | ₩33,777 | +4.35% | 70.7만 |
|---|
| 2025.12.23 | ₩33,201 | ₩33,348 | ₩31,833 | ₩32,423 | -2.34% | 133.5만 |
|---|
| 2025.12.22 | ₩31,605 | ₩33,616 | ₩31,578 | ₩33,496 | +5.98% | 215.5만 |
|---|
| 2025.12.19 | ₩31,866 | ₩34,059 | ₩30,975 | ₩32,168 | +0.95% | 728.6만 |
|---|
| 2025.12.18 | ₩31,404 | ₩34,528 | ₩30,573 | ₩32,088 | +2.18% | 311.2만 |
|---|
| 2025.12.17 | ₩30,666 | ₩34,475 | ₩30,519 | ₩30,881 | +0.70% | 564.3만 |
|---|
| 2025.12.16 | ₩29,232 | ₩29,848 | ₩26,818 | ₩29,352 | +0.41% | 646.7만 |
|---|
| 2025.12.15 | ₩26,268 | ₩27,636 | ₩25,866 | ₩27,395 | +4.29% | 336.4만 |
|---|
| 2025.12.12 | ₩26,644 | ₩26,818 | ₩25,933 | ₩26,161 | -1.81% | 185.1만 |
|---|
| 2025.12.11 | ₩26,818 | ₩27,301 | ₩26,228 | ₩26,483 | -1.25% | 309.4만 |
|---|
| 2025.12.10 | ₩27,891 | ₩28,159 | ₩26,912 | ₩27,006 | -3.17% | 192만 |
|---|
| 2025.12.09 | ₩28,990 | ₩29,165 | ₩27,623 | ₩27,864 | -3.89% | 211.1만 |
|---|
| 2025.12.08 | ₩28,803 | ₩29,647 | ₩27,757 | ₩29,191 | +1.35% | 259.1만 |
|---|
| 2025.12.05 | ₩30,237 | ₩30,814 | ₩27,557 | ₩28,601 | -5.41% | 349.5만 |
|---|
| 2025.12.04 | ₩28,494 | ₩32,155 | ₩28,159 | ₩30,492 | +7.01% | 910.2만 |
|---|
| 2025.12.03 | ₩33,496 | ₩34,582 | ₩33,214 | ₩34,166 | +2.00% | 220.2만 |
|---|
| 2025.12.02 | ₩35,480 | ₩35,480 | ₩33,482 | ₩33,952 | -4.31% | 183.9만 |
|---|
| 2025.12.01 | ₩35,587 | ₩36,137 | ₩35,038 | ₩35,628 | +0.11% | 133.6만 |
|---|
| 2025.11.28 | ₩37,183 | ₩37,411 | ₩35,896 | ₩36,888 | -0.79% | 61.3만 |
|---|
| 2025.11.26 | ₩38,001 | ₩38,216 | ₩36,580 | ₩37,049 | -2.51% | 98.4만 |
|---|
| 2025.11.25 | ₩37,304 | ₩37,921 | ₩35,882 | ₩37,492 | +0.50% | 192만 |
|---|
| 2025.11.24 | ₩37,344 | ₩40,214 | ₩36,070 | ₩37,250 | -0.25% | 237.6만 |
|---|
| 2025.11.21 | ₩37,250 | ₩38,504 | ₩35,132 | ₩37,290 | +0.11% | 210.9만 |
|---|
| 2025.11.20 | ₩37,813 | ₩39,959 | ₩36,627 | ₩37,411 | -1.06% | 270.6만 |
|---|
| 2025.11.19 | ₩39,570 | ₩40,227 | ₩35,963 | ₩37,478 | -5.29% | 203만 |
|---|
| 2025.11.18 | ₩39,892 | ₩41,058 | ₩38,108 | ₩39,838 | -0.13% | 187.1만 |
|---|
| 2025.11.17 | ₩38,873 | ₩42,077 | ₩37,934 | ₩40,669 | +4.62% | 284.9만 |
|---|
| 2025.11.14 | ₩38,886 | ₩41,206 | ₩38,605 | ₩40,066 | +3.03% | 182.9만 |
|---|
| 2025.11.13 | ₩40,388 | ₩41,782 | ₩39,342 | ₩40,683 | +0.73% | 219만 |
|---|
| 2025.11.12 | ₩40,039 | ₩41,541 | ₩38,061 | ₩40,388 | +0.87% | 376.6만 |
|---|
| 2025.11.11 | ₩35,520 | ₩42,144 | ₩34,904 | ₩41,353 | +16.42% | 620.2만 |
|---|
| 2025.11.10 | ₩35,534 | ₩38,578 | ₩33,844 | ₩35,065 | -1.32% | 314.6만 |
|---|
| 2025.11.07 | ₩35,024 | ₩38,068 | ₩34,354 | ₩37,264 | +6.39% | 400만 |
|---|
| 2025.11.06 | ₩36,607 | ₩40,482 | ₩35,132 | ₩36,888 | +0.77% | 579.4만 |
|---|
| 2025.11.05 | ₩36,942 | ₩37,532 | ₩34,220 | ₩34,944 | -5.41% | 893.7만 |
|---|
| 2025.11.04 | ₩41,313 | ₩43,566 | ₩38,216 | ₩40,817 | -1.20% | 860.1만 |
|---|
| 2025.11.03 | ₩30,908 | ₩48,527 | ₩30,640 | ₩45,979 | +48.76% | 3067.9만 |
|---|
| 2025.10.31 | ₩91,181 | ₩92,010 | ₩88,499 | ₩90,766 | -0.46% | 89만 |
|---|
| 2025.10.30 | ₩92,536 | ₩93,850 | ₩90,859 | ₩90,993 | -1.67% | 118.4만 |
|---|
| 2025.10.29 | ₩94,735 | ₩95,043 | ₩91,195 | ₩94,654 | -0.08% | 167.7만 |
|---|
| 2025.10.28 | ₩91,570 | ₩95,874 | ₩88,794 | ₩93,863 | +2.50% | 269.1만 |
|---|
| 2025.10.27 | ₩82,666 | ₩91,582 | ₩82,197 | ₩91,074 | +10.17% | 261.9만 |
|---|
| 2025.10.24 | ₩81,580 | ₩83,498 | ₩80,477 | ₩81,808 | +0.28% | 100.9만 |
|---|
| 2025.10.23 | ₩81,178 | ₩81,492 | ₩77,839 | ₩79,556 | -2.00% | 99만 |
|---|
| 2025.10.22 | ₩84,477 | ₩85,013 | ₩77,916 | ₩80,333 | -4.90% | 150.8만 |
|---|
| 2025.10.21 | ₩84,906 | ₩85,348 | ₩82,211 | ₩84,571 | -0.39% | 116.2만 |
|---|
| 2025.10.20 | ₩79,690 | ₩86,823 | ₩79,690 | ₩85,710 | +7.56% | 287.7만 |
|---|
| 2025.10.17 | ₩80,441 | ₩80,964 | ₩77,289 | ₩77,772 | -3.32% | 226.3만 |
|---|
| 2025.10.16 | ₩84,463 | ₩87,346 | ₩79,636 | ₩80,441 | -4.76% | 222.7만 |
|---|
| 2025.10.15 | ₩79,059 | ₩84,343 | ₩77,936 | ₩84,249 | +6.56% | 219.5만 |
|---|
| 2025.10.14 | ₩82,331 | ₩82,465 | ₩78,537 | ₩79,059 | -3.97% | 213.4만 |
|---|
| 2025.10.13 | ₩82,881 | ₩85,240 | ₩82,398 | ₩83,163 | +0.34% | 196.7만 |
|---|
| 2025.10.10 | ₩85,482 | ₩85,818 | ₩79,330 | ₩82,539 | -3.44% | 307.9만 |
|---|