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 | ₩30,157 | ₩30,705 | ₩29,677 | ₩30,157 | 0.00% | 205만 |
| 2026.10.08 | ₩30,598 | ₩30,709 | ₩28,969 | ₩30,090 | -1.66% | 181.8만 |
| 2026.10.07 | ₩30,651 | ₩31,105 | ₩30,197 | ₩30,891 | +0.78% | 177.7만 |
| 2026.10.06 | ₩30,731 | ₩31,826 | ₩28,302 | ₩30,785 | +0.17% | 282.3만 |
| 2026.10.05 | ₩29,743 | ₩31,025 | ₩28,529 | ₩30,438 | +2.33% | 304.1만 |
| 2026.10.02 | ₩31,666 | ₩31,666 | ₩30,317 | ₩31,319 | -1.10% | 195.1만 |
| 2026.10.01 | ₩32,493 | ₩33,241 | ₩31,025 | ₩31,198 | -3.99% | 318.2만 |
| 2026.09.30 | ₩33,468 | ₩35,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,253 |
| -3.63% |
| 744.3만 |
| 2026.09.29 | ₩31,839 | ₩34,709 | ₩29,997 | ₩32,720 | +2.77% | 2981.4만 |
|---|
| 2026.09.28 | ₩50,262 | ₩52,952 | ₩49,635 | ₩52,211 | +3.88% | 185.4만 |
|---|
| 2026.09.25 | ₩50,990 | ₩52,224 | ₩50,222 | ₩51,036 | +0.09% | 117.3만 |
|---|
| 2026.09.24 | ₩56,630 | ₩57,231 | ₩49,154 | ₩51,156 | -9.67% | 423.7만 |
|---|
| 2026.09.23 | ₩60,301 | ₩60,621 | ₩56,904 | ₩57,084 | -5.34% | 117.4만 |
|---|
| 2026.09.22 | ₩59,407 | ₩61,142 | ₩59,367 | ₩60,448 | +1.75% | 114.5만 |
|---|
| 2026.09.21 | ₩59,407 | ₩60,107 | ₩58,485 | ₩59,153 | -0.43% | 80.1만 |
|---|
| 2026.09.18 | ₩59,273 | ₩59,433 | ₩58,152 | ₩58,739 | -0.90% | 209.8만 |
|---|
| 2026.09.17 | ₩58,032 | ₩59,513 | ₩57,404 | ₩58,859 | +1.43% | 79.9만 |
|---|
| 2026.09.16 | ₩57,938 | ₩58,379 | ₩55,629 | ₩56,723 | -2.10% | 147만 |
|---|
| 2026.09.15 | ₩59,714 | ₩59,840 | ₩56,843 | ₩57,538 | -3.64% | 121.6만 |
|---|
| 2026.09.14 | ₩59,100 | ₩61,075 | ₩58,806 | ₩59,981 | +1.49% | 70.8만 |
|---|
| 2026.09.11 | ₩59,620 | ₩60,475 | ₩58,793 | ₩59,420 | -0.34% | 124.1만 |
|---|
| 2026.09.10 | ₩60,982 | ₩61,169 | ₩59,273 | ₩59,367 | -2.65% | 92.3만 |
|---|
| 2026.09.09 | ₩61,022 | ₩62,717 | ₩60,568 | ₩61,409 | +0.63% | 135.5만 |
|---|
| 2026.09.08 | ₩57,905 | ₩61,743 | ₩57,471 | ₩60,982 | +5.31% | 139만 |
|---|
| 2026.09.04 | ₩59,954 | ₩60,288 | ₩58,606 | ₩59,407 | -0.91% | 99.1만 |
|---|
| 2026.09.03 | ₩60,742 | ₩61,449 | ₩58,779 | ₩59,887 | -1.41% | 132.2만 |
|---|
| 2026.09.02 | ₩67,710 | ₩68,044 | ₩60,408 | ₩61,716 | -8.85% | 248.5만 |
|---|
| 2026.09.01 | ₩64,920 | ₩65,211 | ₩63,131 | ₩63,892 | -1.58% | 74.9만 |
|---|
| 2026.08.31 | ₩64,386 | ₩65,227 | ₩63,532 | ₩64,987 | +0.93% | 164.3만 |
|---|
| 2026.08.28 | ₩66,095 | ₩66,095 | ₩64,466 | ₩65,040 | -1.60% | 84.4만 |
|---|
| 2026.08.27 | ₩67,857 | ₩68,124 | ₩66,095 | ₩66,162 | -2.50% | 77.8만 |
|---|
| 2026.08.26 | ₩67,950 | ₩68,344 | ₩66,816 | ₩68,017 | +0.10% | 90만 |
|---|
| 2026.08.25 | ₩64,079 | ₩69,045 | ₩63,966 | ₩68,151 | +6.35% | 218.8만 |
|---|
| 2026.08.24 | ₩64,079 | ₩64,127 | ₩61,863 | ₩63,358 | -1.13% | 92.1만 |
|---|
| 2026.08.21 | ₩65,294 | ₩66,542 | ₩64,333 | ₩64,573 | -1.10% | 67.4만 |
|---|
| 2026.08.20 | ₩64,079 | ₩66,268 | ₩62,851 | ₩65,267 | +1.85% | 120.1만 |
|---|
| 2026.08.19 | ₩64,079 | ₩65,434 | ₩62,651 | ₩65,094 | +1.58% | 128.2만 |
|---|
| 2026.08.18 | ₩63,305 | ₩64,346 | ₩62,571 | ₩63,251 | -0.08% | 50.1만 |
|---|
| 2026.08.17 | ₩64,186 | ₩64,747 | ₩62,571 | ₩64,039 | -0.23% | 83.9만 |
|---|
| 2026.08.14 | ₩62,824 | ₩65,014 | ₩61,823 | ₩64,907 | +3.31% | 95.8만 |
|---|
| 2026.08.13 | ₩60,021 | ₩63,105 | ₩59,033 | ₩62,824 | +4.67% | 113만 |
|---|
| 2026.08.12 | ₩60,221 | ₩61,611 | ₩59,981 | ₩60,248 | +0.04% | 73.8만 |
|---|
| 2026.08.11 | ₩61,422 | ₩62,077 | ₩59,594 | ₩60,074 | -2.20% | 98.4만 |
|---|
| 2026.08.10 | ₩61,489 | ₩62,744 | ₩60,240 | ₩61,489 | 0.00% | 109.7만 |
|---|
| 2026.08.07 | ₩62,197 | ₩64,219 | ₩60,101 | ₩61,970 | -0.36% | 182.8만 |
|---|
| 2026.08.06 | ₩58,939 | ₩60,715 | ₩58,606 | ₩60,555 | +2.74% | 126.8만 |
|---|
| 2026.08.05 | ₩58,606 | ₩59,420 | ₩57,698 | ₩59,060 | +0.77% | 80만 |
|---|
| 2026.08.04 | ₩59,019 | ₩59,714 | ₩56,817 | ₩58,312 | -1.20% | 128.7만 |
|---|
| 2026.08.03 | ₩58,299 | ₩59,747 | ₩56,363 | ₩58,819 | +0.89% | 105.6만 |
|---|
| 2026.07.31 | ₩58,272 | ₩60,061 | ₩57,404 | ₩58,245 | -0.05% | 169.5만 |
|---|
| 2026.07.30 | ₩55,655 | ₩56,813 | ₩53,292 | ₩56,323 | +1.20% | 196.2만 |
|---|
| 2026.07.29 | ₩50,729 | ₩56,069 | ₩49,971 | ₩53,493 | +5.45% | 385.9만 |
|---|
| 2026.07.28 | ₩50,182 | ₩50,749 | ₩47,178 | ₩48,940 | -2.47% | 301.1만 |
|---|
| 2026.07.27 | ₩51,397 | ₩53,399 | ₩50,943 | ₩51,010 | -0.75% | 147.4만 |
|---|
| 2026.07.24 | ₩52,465 | ₩52,652 | ₩49,835 | ₩52,024 | -0.84% | 134.6만 |
|---|
| 2026.07.23 | ₩53,266 | ₩54,061 | ₩51,877 | ₩52,638 | -1.18% | 83.7만 |
|---|
| 2026.07.22 | ₩53,132 | ₩54,547 | ₩52,578 | ₩53,906 | +1.46% | 105.4만 |
|---|
| 2026.07.21 | ₩53,693 | ₩54,374 | ₩52,905 | ₩53,519 | -0.32% | 84.9만 |
|---|
| 2026.07.20 | ₩53,693 | ₩55,962 | ₩52,845 | ₩52,999 | -1.29% | 107.1만 |
|---|
| 2026.07.17 | ₩52,224 | ₩54,788 | ₩50,996 | ₩53,733 | +2.89% | 95.8만 |
|---|
| 2026.07.16 | ₩53,399 | ₩54,280 | ₩52,078 | ₩52,545 | -1.60% | 125.7만 |
|---|
| 2026.07.15 | ₩54,894 | ₩55,468 | ₩53,559 | ₩54,734 | -0.29% | 91.5만 |
|---|
| 2026.07.14 | ₩54,894 | ₩57,616 | ₩54,748 | ₩55,428 | +0.97% | 98.5만 |
|---|
| 2026.07.13 | ₩55,896 | ₩56,763 | ₩53,800 | ₩54,868 | -1.84% | 146만 |
|---|
| 2026.07.10 | ₩59,380 | ₩59,874 | ₩54,761 | ₩56,910 | -4.16% | 114만 |
|---|
| 2026.07.09 | ₩57,511 | ₩59,500 | ₩57,217 | ₩59,380 | +3.25% | 116만 |
|---|
| 2026.07.08 | ₩55,295 | ₩58,192 | ₩54,400 | ₩58,058 | +5.00% | 190.5만 |
|---|
| 2026.07.07 | ₩55,949 | ₩56,069 | ₩52,732 | ₩55,282 | -1.19% | 222.1만 |
|---|
| 2026.07.06 | ₩55,816 | ₩57,404 | ₩54,934 | ₩55,215 | -1.08% | 111.4만 |
|---|
| 2026.07.02 | ₩61,396 | ₩61,536 | ₩54,934 | ₩55,816 | -9.09% | 281만 |
|---|
| 2026.07.01 | ₩61,676 | ₩63,485 | ₩60,234 | ₩60,301 | -2.23% | 109.3만 |
|---|
| 2026.06.30 | ₩62,744 | ₩63,572 | ₩61,089 | ₩61,489 | -2.00% | 204.9만 |
|---|
| 2026.06.29 | ₩64,626 | ₩66,335 | ₩62,838 | ₩63,265 | -2.11% | 230.6만 |
|---|
| 2026.06.26 | ₩65,721 | ₩66,349 | ₩61,636 | ₩63,425 | -3.49% | 315.6만 |
|---|
| 2026.06.25 | ₩65,788 | ₩67,376 | ₩64,553 | ₩65,548 | -0.37% | 291.9만 |
|---|
| 2026.06.24 | ₩66,482 | ₩66,816 | ₩62,771 | ₩65,214 | -1.91% | 473.7만 |
|---|
| 2026.06.23 | ₩59,367 | ₩66,188 | ₩59,367 | ₩65,467 | +10.28% | 343.9만 |
|---|
| 2026.06.22 | ₩61,796 | ₩64,159 | ₩58,526 | ₩59,260 | -4.10% | 281.3만 |
|---|
| 2026.06.18 | ₩65,247 | ₩66,856 | ₩61,089 | ₩61,796 | -5.29% | 486만 |
|---|
| 2026.06.17 | ₩58,138 | ₩66,349 | ₩56,737 | ₩64,293 | +10.59% | 1970.9만 |
|---|
| 2026.06.16 | ₩37,046 | ₩37,246 | ₩35,577 | ₩36,031 | -2.74% | 61.4만 |
|---|
| 2026.06.15 | ₩37,046 | ₩38,047 | ₩36,392 | ₩37,206 | +0.43% | 109.4만 |
|---|
| 2026.06.12 | ₩35,871 | ₩38,327 | ₩35,777 | ₩36,805 | +2.61% | 83.6만 |
|---|
| 2026.06.11 | ₩35,631 | ₩36,966 | ₩34,723 | ₩35,804 | +0.49% | 130.9만 |
|---|
| 2026.06.10 | ₩34,856 | ₩36,632 | ₩34,669 | ₩35,804 | +2.72% | 112만 |
|---|
| 2026.06.09 | ₩36,485 | ₩36,712 | ₩34,242 | ₩35,324 | -3.18% | 118.3만 |
|---|
| 2026.06.08 | ₩35,844 | ₩37,059 | ₩35,751 | ₩36,044 | +0.56% | 76.1만 |
|---|
| 2026.06.05 | ₩36,885 | ₩37,633 | ₩35,110 | ₩35,310 | -4.27% | 145.1만 |
|---|
| 2026.06.04 | ₩40,063 | ₩41,384 | ₩37,246 | ₩37,366 | -6.73% | 318.3만 |
|---|
| 2026.06.03 | ₩36,071 | ₩40,650 | ₩35,911 | ₩39,889 | +10.58% | 294.1만 |
|---|
| 2026.06.02 | ₩36,872 | ₩36,872 | ₩35,050 | ₩35,724 | -3.11% | 89.1만 |
|---|
| 2026.06.01 | ₩37,273 | ₩38,247 | ₩35,284 | ₩37,673 | +1.07% | 130.6만 |
|---|
| 2026.05.29 | ₩38,381 | ₩39,355 | ₩36,832 | ₩38,087 | -0.77% | 355.2만 |
|---|
| 2026.05.28 | ₩33,334 | ₩33,788 | ₩32,560 | ₩33,174 | -0.48% | 64.4만 |
|---|
| 2026.05.27 | ₩33,575 | ₩34,362 | ₩33,148 | ₩33,601 | +0.08% | 51.7만 |
|---|
| 2026.05.26 | ₩32,587 | ₩34,069 | ₩32,040 | ₩33,575 | +3.03% | 122.2만 |
|---|
| 2026.05.22 | ₩33,308 | ₩34,095 | ₩32,253 | ₩32,293 | -3.05% | 67.9만 |
|---|
| 2026.05.21 | ₩32,400 | ₩33,755 | ₩32,120 | ₩33,054 | +2.02% | 101.3만 |
|---|
| 2026.05.20 | ₩33,361 | ₩34,469 | ₩32,387 | ₩32,841 | -1.56% | 98.5만 |
|---|
| 2026.05.19 | ₩33,087 | ₩33,588 | ₩32,053 | ₩32,961 | -0.38% | 87.2만 |
|---|
| 2026.05.18 | ₩36,018 | ₩36,699 | ₩32,560 | ₩33,281 | -7.60% | 181.5만 |
|---|
| 2026.05.15 | ₩36,578 | ₩37,032 | ₩35,203 | ₩36,111 | -1.28% | 145만 |
|---|
| 2026.05.14 | ₩38,741 | ₩39,382 | ₩35,818 | ₩37,046 | -4.38% | 151.6만 |
|---|
| 2026.05.13 | ₩38,714 | ₩39,242 | ₩37,046 | ₩38,941 | +0.59% | 180.8만 |
|---|
| 2026.05.12 | ₩36,805 | ₩39,822 | ₩36,111 | ₩38,848 | +5.55% | 409.5만 |
|---|
| 2026.05.11 | ₩36,258 | ₩37,339 | ₩34,282 | ₩36,899 | +1.77% | 269.5만 |
|---|
| 2026.05.08 | ₩32,440 | ₩39,369 | ₩31,359 | ₩36,926 | +13.83% | 671.9만 |
|---|
| 2026.05.07 | ₩30,157 | ₩32,373 | ₩30,157 | ₩32,240 | +6.91% | 194.3만 |
|---|
| 2026.05.06 | ₩27,995 | ₩30,931 | ₩27,367 | ₩30,464 | +8.82% | 355.3만 |
|---|
| 2026.05.05 | ₩26,846 | ₩28,395 | ₩26,379 | ₩28,248 | +5.22% | 156.6만 |
|---|
| 2026.05.04 | ₩25,899 | ₩27,995 | ₩25,899 | ₩27,607 | +6.60% | 189.1만 |
|---|
| 2026.05.01 | ₩26,499 | ₩27,287 | ₩24,904 | ₩25,538 | -3.63% | 152.8만 |
|---|
| 2026.04.30 | ₩23,990 | ₩27,914 | ₩23,562 | ₩26,633 | +11.02% | 443.8만 |
|---|
| 2026.04.29 | ₩24,123 | ₩24,150 | ₩22,161 | ₩22,334 | -7.42% | 167.4만 |
|---|
| 2026.04.28 | ₩23,950 | ₩25,218 | ₩23,769 | ₩24,096 | +0.61% | 83.5만 |
|---|
| 2026.04.27 | ₩24,350 | ₩24,897 | ₩23,749 | ₩23,896 | -1.86% | 129.7만 |
|---|
| 2026.04.24 | ₩23,536 | ₩24,150 | ₩23,149 | ₩24,070 | +2.27% | 100.5만 |
|---|
| 2026.04.23 | ₩23,736 | ₩24,297 | ₩23,155 | ₩23,416 | -1.35% | 72.6만 |
|---|
| 2026.04.22 | ₩23,642 | ₩24,176 | ₩23,269 | ₩23,736 | +0.40% | 59.4만 |
|---|
| 2026.04.21 | ₩24,070 | ₩24,116 | ₩22,695 | ₩23,295 | -3.22% | 112.8만 |
|---|
| 2026.04.20 | ₩23,362 | ₩25,672 | ₩22,868 | ₩24,083 | +3.09% | 222.1만 |
|---|
| 2026.04.17 | ₩22,761 | ₩23,883 | ₩22,715 | ₩23,469 | +3.11% | 190.3만 |
|---|
| 2026.04.16 | ₩22,842 | ₩22,922 | ₩21,640 | ₩22,441 | -1.75% | 132.1만 |
|---|
| 2026.04.15 | ₩23,095 | ₩23,422 | ₩22,374 | ₩23,028 | -0.29% | 145.6만 |
|---|
| 2026.04.14 | ₩23,923 | ₩23,923 | ₩22,441 | ₩22,815 | -4.63% | 121.9만 |
|---|
| 2026.04.13 | ₩20,665 | ₩24,290 | ₩20,559 | ₩23,923 | +15.76% | 209.7만 |
|---|
| 2026.04.10 | ₩21,747 | ₩21,840 | ₩17,635 | ₩20,532 | -5.59% | 328.3만 |
|---|
| 2026.04.09 | ₩20,852 | ₩22,274 | ₩20,852 | ₩21,760 | +4.35% | 105.2만 |
|---|
| 2026.04.08 | ₩23,376 | ₩23,629 | ₩21,146 | ₩21,213 | -9.25% | 145.2만 |
|---|
| 2026.04.07 | ₩23,202 | ₩23,313 | ₩22,227 | ₩22,882 | -1.38% | 109.2만 |
|---|
| 2026.04.06 | ₩23,028 | ₩23,616 | ₩22,494 | ₩23,215 | +0.81% | 104만 |
|---|
| 2026.04.02 | ₩22,161 | ₩23,429 | ₩22,094 | ₩22,908 | +3.37% | 119.3만 |
|---|
| 2026.04.01 | ₩21,747 | ₩23,436 | ₩21,747 | ₩22,548 | +3.68% | 140.6만 |
|---|
| 2026.03.31 | ₩20,105 | ₩21,947 | ₩20,078 | ₩21,827 | +8.57% | 171.7만 |
|---|
| 2026.03.30 | ₩19,584 | ₩20,392 | ₩19,371 | ₩19,664 | +0.41% | 113.5만 |
|---|
| 2026.03.27 | ₩20,759 | ₩21,133 | ₩19,464 | ₩19,718 | -5.02% | 136만 |
|---|
| 2026.03.26 | ₩21,373 | ₩21,560 | ₩20,625 | ₩20,826 | -2.56% | 159.4만 |
|---|
| 2026.03.25 | ₩20,852 | ₩22,636 | ₩20,505 | ₩21,840 | +4.74% | 137.3만 |
|---|
| 2026.03.24 | ₩21,320 | ₩21,547 | ₩20,025 | ₩20,265 | -4.95% | 186.7만 |
|---|
| 2026.03.23 | ₩21,440 | ₩22,348 | ₩19,958 | ₩21,253 | -0.87% | 236.5만 |
|---|
| 2026.03.20 | ₩20,225 | ₩23,655 | ₩20,025 | ₩21,480 | +6.20% | 575.8만 |
|---|
| 2026.03.19 | ₩19,651 | ₩21,093 | ₩18,917 | ₩20,372 | +3.67% | 178만 |
|---|
| 2026.03.18 | ₩20,772 | ₩21,026 | ₩19,638 | ₩19,664 | -5.33% | 194.4만 |
|---|
| 2026.03.17 | ₩20,759 | ₩21,360 | ₩20,499 | ₩20,852 | +0.45% | 161.9만 |
|---|
| 2026.03.16 | ₩20,839 | ₩22,348 | ₩20,692 | ₩21,280 | +2.11% | 156.5만 |
|---|
| 2026.03.13 | ₩22,468 | ₩23,082 | ₩20,079 | ₩20,732 | -7.72% | 299.6만 |
|---|
| 2026.03.12 | ₩23,442 | ₩23,990 | ₩22,294 | ₩22,615 | -3.53% | 223.6만 |
|---|
| 2026.03.11 | ₩24,710 | ₩25,338 | ₩23,402 | ₩23,442 | -5.13% | 290.2만 |
|---|
| 2026.03.10 | ₩23,976 | ₩25,658 | ₩22,828 | ₩24,377 | +1.67% | 357.3만 |
|---|
| 2026.03.09 | ₩24,050 | ₩24,297 | ₩21,400 | ₩24,016 | -0.14% | 1540.1만 |
|---|
| 2026.03.06 | ₩13,804 | ₩20,078 | ₩13,350 | ₩19,050 | +38.01% | 1762.7만 |
|---|
| 2026.03.05 | ₩12,068 | ₩15,125 | ₩11,975 | ₩14,218 | +17.81% | 972.8만 |
|---|
| 2026.03.04 | ₩12,122 | ₩12,665 | ₩12,015 | ₩12,068 | -0.44% | 339만 |
|---|
| 2026.03.03 | ₩12,242 | ₩12,442 | ₩11,654 | ₩12,055 | -1.53% | 990.5만 |
|---|
| 2026.03.02 | ₩12,268 | ₩14,805 | ₩11,961 | ₩14,017 | +14.25% | 1684.1만 |
|---|
| 2026.02.27 | ₩22,801 | ₩23,072 | ₩20,692 | ₩20,866 | -8.49% | 598.6만 |
|---|
| 2026.02.26 | ₩27,901 | ₩28,128 | ₩21,640 | ₩22,848 | -18.11% | 1767.9만 |
|---|
| 2026.02.25 | ₩31,279 | ₩33,548 | ₩30,731 | ₩33,201 | +6.15% | 202.3만 |
|---|
| 2026.02.24 | ₩31,839 | ₩33,081 | ₩31,158 | ₩32,080 | +0.75% | 155.6만 |
|---|
| 2026.02.23 | ₩30,851 | ₩33,935 | ₩30,725 | ₩32,660 | +5.86% | 212.8만 |
|---|
| 2026.02.20 | ₩31,853 | ₩32,457 | ₩30,264 | ₩31,279 | -1.80% | 163만 |
|---|
| 2026.02.19 | ₩31,425 | ₩32,907 | ₩30,478 | ₩32,574 | +3.65% | 143.7만 |
|---|
| 2026.02.18 | ₩30,184 | ₩33,348 | ₩30,090 | ₩31,279 | +3.63% | 230.3만 |
|---|
| 2026.02.17 | ₩27,567 | ₩29,677 | ₩27,027 | ₩29,036 | +5.33% | 190만 |
|---|
| 2026.02.13 | ₩29,864 | ₩30,171 | ₩26,927 | ₩27,367 | -8.36% | 234.8만 |
|---|
| 2026.02.12 | ₩31,999 | ₩32,560 | ₩29,743 | ₩29,864 | -6.68% | 191.9만 |
|---|
| 2026.02.11 | ₩32,987 | ₩32,987 | ₩31,252 | ₩32,186 | -2.43% | 129.8만 |
|---|
| 2026.02.10 | ₩34,109 | ₩36,004 | ₩32,854 | ₩32,987 | -3.29% | 117.6만 |
|---|
| 2026.02.09 | ₩34,095 | ₩35,377 | ₩33,388 | ₩34,776 | +2.00% | 133.9만 |
|---|
| 2026.02.06 | ₩34,109 | ₩37,419 | ₩33,641 | ₩34,242 | +0.39% | 172.8만 |
|---|
| 2026.02.05 | ₩35,484 | ₩36,271 | ₩32,527 | ₩32,734 | -7.75% | 164.5만 |
|---|
| 2026.02.04 | ₩36,859 | ₩37,426 | ₩33,802 | ₩35,577 | -3.48% | 224.1만 |
|---|
| 2026.02.03 | ₩33,508 | ₩38,020 | ₩33,134 | ₩37,112 | +10.76% | 468.4만 |
|---|
| 2026.02.02 | ₩30,277 | ₩33,161 | ₩29,944 | ₩32,974 | +8.91% | 259.7만 |
|---|
| 2026.01.30 | ₩31,385 | ₩32,266 | ₩29,797 | ₩30,331 | -3.36% | 160.5만 |
|---|
| 2026.01.29 | ₩30,745 | ₩31,706 | ₩30,337 | ₩31,579 | +2.71% | 75.1만 |
|---|
| 2026.01.28 | ₩32,093 | ₩32,694 | ₩30,504 | ₩30,731 | -4.24% | 143.5만 |
|---|
| 2026.01.27 | ₩33,375 | ₩34,242 | ₩32,427 | ₩32,533 | -2.52% | 126.3만 |
|---|
| 2026.01.26 | ₩32,707 | ₩34,429 | ₩32,400 | ₩33,735 | +3.14% | 224.1만 |
|---|
| 2026.01.23 | ₩31,973 | ₩34,442 | ₩31,652 | ₩33,481 | +4.72% | 424.7만 |
|---|
| 2026.01.22 | ₩28,902 | ₩30,705 | ₩28,902 | ₩30,291 | +4.80% | 163.3만 |
|---|
| 2026.01.21 | ₩30,024 | ₩30,130 | ₩28,889 | ₩29,022 | -3.33% | 143.4만 |
|---|
| 2026.01.20 | ₩29,970 | ₩30,090 | ₩29,103 | ₩29,904 | -0.22% | 131.6만 |
|---|
| 2026.01.16 | ₩29,343 | ₩31,158 | ₩28,969 | ₩30,491 | +3.91% | 157.2만 |
|---|
| 2026.01.15 | ₩29,436 | ₩30,357 | ₩28,595 | ₩29,343 | -0.32% | 171만 |
|---|
| 2026.01.14 | ₩28,782 | ₩30,531 | ₩28,235 | ₩29,837 | +3.66% | 144.3만 |
|---|
| 2026.01.13 | ₩30,811 | ₩30,945 | ₩28,322 | ₩28,702 | -6.85% | 241.9만 |
|---|
| 2026.01.12 | ₩33,495 | ₩33,519 | ₩30,217 | ₩30,758 | -8.17% | 277.4만 |
|---|
| 2026.01.09 | ₩36,432 | ₩38,407 | ₩33,161 | ₩33,802 | -7.22% | 466.4만 |
|---|
| 2026.01.08 | ₩30,277 | ₩31,506 | ₩29,730 | ₩30,905 | +2.07% | 161.8만 |
|---|
| 2026.01.07 | ₩29,650 | ₩32,614 | ₩29,516 | ₩30,811 | +3.92% | 169.7만 |
|---|
| 2026.01.06 | ₩29,997 | ₩31,105 | ₩29,703 | ₩29,783 | -0.71% | 129.7만 |
|---|
| 2026.01.05 | ₩30,931 | ₩31,225 | ₩29,570 | ₩30,211 | -2.33% | 150.7만 |
|---|
| 2026.01.02 | ₩32,080 | ₩32,173 | ₩30,898 | ₩31,225 | -2.66% | 93.6만 |
|---|
| 2025.12.31 | ₩31,786 | ₩32,080 | ₩31,319 | ₩31,946 | +0.50% | 93만 |
|---|
| 2025.12.30 | ₩32,881 | ₩33,094 | ₩31,692 | ₩31,746 | -3.45% | 121.6만 |
|---|
| 2025.12.29 | ₩32,947 | ₩33,108 | ₩32,040 | ₩32,787 | -0.49% | 102.1만 |
|---|
| 2025.12.26 | ₩33,054 | ₩33,495 | ₩32,413 | ₩33,121 | +0.20% | 86.1만 |
|---|
| 2025.12.24 | ₩32,226 | ₩34,296 | ₩32,092 | ₩33,628 | +4.35% | 70.7만 |
|---|
| 2025.12.23 | ₩33,054 | ₩33,201 | ₩31,692 | ₩32,280 | -2.34% | 133.5만 |
|---|
| 2025.12.22 | ₩31,465 | ₩33,468 | ₩31,439 | ₩33,348 | +5.98% | 215.5만 |
|---|
| 2025.12.19 | ₩31,726 | ₩33,908 | ₩30,838 | ₩32,026 | +0.95% | 728.6만 |
|---|
| 2025.12.18 | ₩31,265 | ₩34,376 | ₩30,438 | ₩31,946 | +2.18% | 311.2만 |
|---|
| 2025.12.17 | ₩30,531 | ₩34,322 | ₩30,384 | ₩30,745 | +0.70% | 564.3만 |
|---|
| 2025.12.16 | ₩29,103 | ₩29,717 | ₩26,700 | ₩29,223 | +0.41% | 646.7만 |
|---|
| 2025.12.15 | ₩26,152 | ₩27,514 | ₩25,752 | ₩27,274 | +4.29% | 336.4만 |
|---|
| 2025.12.12 | ₩26,526 | ₩26,700 | ₩25,819 | ₩26,045 | -1.81% | 185.1만 |
|---|
| 2025.12.11 | ₩26,700 | ₩27,180 | ₩26,112 | ₩26,366 | -1.25% | 309.4만 |
|---|
| 2025.12.10 | ₩27,768 | ₩28,035 | ₩26,793 | ₩26,886 | -3.17% | 192만 |
|---|
| 2025.12.09 | ₩28,862 | ₩29,036 | ₩27,501 | ₩27,741 | -3.89% | 211.1만 |
|---|
| 2025.12.08 | ₩28,675 | ₩29,516 | ₩27,634 | ₩29,063 | +1.35% | 259.1만 |
|---|
| 2025.12.05 | ₩30,104 | ₩30,678 | ₩27,435 | ₩28,475 | -5.41% | 349.5만 |
|---|
| 2025.12.04 | ₩28,368 | ₩32,013 | ₩28,035 | ₩30,357 | +7.01% | 910.2만 |
|---|
| 2025.12.03 | ₩33,348 | ₩34,429 | ₩33,067 | ₩34,015 | +2.00% | 220.2만 |
|---|
| 2025.12.02 | ₩35,324 | ₩35,324 | ₩33,334 | ₩33,802 | -4.31% | 183.9만 |
|---|
| 2025.12.01 | ₩35,430 | ₩35,978 | ₩34,883 | ₩35,470 | +0.11% | 133.6만 |
|---|
| 2025.11.28 | ₩37,019 | ₩37,246 | ₩35,737 | ₩36,725 | -0.79% | 61.3만 |
|---|
| 2025.11.26 | ₩37,833 | ₩38,047 | ₩36,418 | ₩36,885 | -2.51% | 98.4만 |
|---|
| 2025.11.25 | ₩37,139 | ₩37,753 | ₩35,724 | ₩37,326 | +0.50% | 192만 |
|---|
| 2025.11.24 | ₩37,179 | ₩40,036 | ₩35,911 | ₩37,086 | -0.25% | 237.6만 |
|---|
| 2025.11.21 | ₩37,086 | ₩38,334 | ₩34,976 | ₩37,126 | +0.11% | 210.9만 |
|---|
| 2025.11.20 | ₩37,646 | ₩39,782 | ₩36,465 | ₩37,246 | -1.06% | 270.6만 |
|---|
| 2025.11.19 | ₩39,395 | ₩40,049 | ₩35,804 | ₩37,313 | -5.29% | 203만 |
|---|
| 2025.11.18 | ₩39,716 | ₩40,877 | ₩37,940 | ₩39,662 | -0.13% | 187.1만 |
|---|
| 2025.11.17 | ₩38,701 | ₩41,892 | ₩37,767 | ₩40,490 | +4.62% | 284.9만 |
|---|
| 2025.11.14 | ₩38,714 | ₩41,024 | ₩38,434 | ₩39,889 | +3.03% | 182.9만 |
|---|
| 2025.11.13 | ₩40,210 | ₩41,598 | ₩39,168 | ₩40,503 | +0.73% | 219만 |
|---|
| 2025.11.12 | ₩39,863 | ₩41,358 | ₩37,893 | ₩40,210 | +0.87% | 376.6만 |
|---|
| 2025.11.11 | ₩35,364 | ₩41,958 | ₩34,750 | ₩41,171 | +16.42% | 620.2만 |
|---|
| 2025.11.10 | ₩35,377 | ₩38,407 | ₩33,695 | ₩34,910 | -1.32% | 314.6만 |
|---|
| 2025.11.07 | ₩34,870 | ₩37,900 | ₩34,202 | ₩37,099 | +6.39% | 400만 |
|---|
| 2025.11.06 | ₩36,445 | ₩40,303 | ₩34,976 | ₩36,725 | +0.77% | 579.4만 |
|---|
| 2025.11.05 | ₩36,779 | ₩37,366 | ₩34,069 | ₩34,790 | -5.41% | 893.7만 |
|---|
| 2025.11.04 | ₩41,131 | ₩43,374 | ₩38,047 | ₩40,637 | -1.20% | 860.1만 |
|---|
| 2025.11.03 | ₩30,771 | ₩48,313 | ₩30,504 | ₩45,776 | +48.76% | 3067.9만 |
|---|
| 2025.10.31 | ₩90,779 | ₩91,604 | ₩88,109 | ₩90,365 | -0.46% | 89만 |
|---|
| 2025.10.30 | ₩92,127 | ₩93,435 | ₩90,458 | ₩90,592 | -1.67% | 118.4만 |
|---|
| 2025.10.29 | ₩94,316 | ₩94,623 | ₩90,792 | ₩94,236 | -0.08% | 167.7만 |
|---|
| 2025.10.28 | ₩91,166 | ₩95,451 | ₩88,402 | ₩93,449 | +2.50% | 269.1만 |
|---|
| 2025.10.27 | ₩82,302 | ₩91,178 | ₩81,834 | ₩90,672 | +10.17% | 261.9만 |
|---|
| 2025.10.24 | ₩81,220 | ₩83,129 | ₩80,121 | ₩81,447 | +0.28% | 100.9만 |
|---|
| 2025.10.23 | ₩80,820 | ₩81,132 | ₩77,496 | ₩79,204 | -2.00% | 99만 |
|---|
| 2025.10.22 | ₩84,104 | ₩84,638 | ₩77,572 | ₩79,979 | -4.90% | 150.8만 |
|---|
| 2025.10.21 | ₩84,531 | ₩84,971 | ₩81,848 | ₩84,197 | -0.39% | 116.2만 |
|---|
| 2025.10.20 | ₩79,338 | ₩86,440 | ₩79,338 | ₩85,332 | +7.56% | 287.7만 |
|---|
| 2025.10.17 | ₩80,085 | ₩80,606 | ₩76,948 | ₩77,429 | -3.32% | 226.3만 |
|---|
| 2025.10.16 | ₩84,090 | ₩86,961 | ₩79,284 | ₩80,085 | -4.76% | 222.7만 |
|---|
| 2025.10.15 | ₩78,710 | ₩83,970 | ₩77,592 | ₩83,877 | +6.56% | 219.5만 |
|---|
| 2025.10.14 | ₩81,968 | ₩82,101 | ₩78,190 | ₩78,710 | -3.97% | 213.4만 |
|---|
| 2025.10.13 | ₩82,515 | ₩84,863 | ₩82,035 | ₩82,795 | +0.34% | 196.7만 |
|---|
| 2025.10.10 | ₩85,105 | ₩85,439 | ₩78,980 | ₩82,175 | -3.44% | 307.9만 |
|---|