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 | ₩30,155 | ₩30,702 | ₩29,674 | ₩30,155 | 0.00% | 205만 |
| 2026.10.08 | ₩30,595 | ₩30,706 | ₩28,967 | ₩30,088 | -1.66% | 181.8만 |
| 2026.10.07 | ₩30,649 | ₩31,102 | ₩30,195 | ₩30,889 | +0.78% | 177.7만 |
| 2026.10.06 | ₩30,729 | ₩31,823 | ₩28,299 | ₩30,782 | +0.17% | 282.3만 |
| 2026.10.05 | ₩29,741 | ₩31,022 | ₩28,526 | ₩30,435 | +2.33% | 304.1만 |
| 2026.10.02 | ₩31,663 | ₩31,663 | ₩30,315 | ₩31,316 | -1.10% | 195.1만 |
| 2026.10.01 | ₩32,491 | ₩33,238 | ₩31,022 | ₩31,196 | -3.99% | 318.2만 |
| 2026.09.30 | ₩33,465 | ₩35,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,250 |
| -3.63% |
| 744.3만 |
| 2026.09.29 | ₩31,837 | ₩34,707 | ₩29,995 | ₩32,718 | +2.77% | 2981.4만 |
|---|
| 2026.09.28 | ₩50,258 | ₩52,948 | ₩49,630 | ₩52,207 | +3.88% | 185.4만 |
|---|
| 2026.09.25 | ₩50,985 | ₩52,220 | ₩50,218 | ₩51,032 | +0.09% | 117.3만 |
|---|
| 2026.09.24 | ₩56,625 | ₩57,226 | ₩49,150 | ₩51,152 | -9.67% | 423.7만 |
|---|
| 2026.09.23 | ₩60,296 | ₩60,616 | ₩56,899 | ₩57,079 | -5.34% | 117.4만 |
|---|
| 2026.09.22 | ₩59,402 | ₩61,137 | ₩59,362 | ₩60,443 | +1.75% | 114.5만 |
|---|
| 2026.09.21 | ₩59,402 | ₩60,103 | ₩58,481 | ₩59,148 | -0.43% | 80.1만 |
|---|
| 2026.09.18 | ₩59,268 | ₩59,428 | ₩58,147 | ₩58,734 | -0.90% | 209.8만 |
|---|
| 2026.09.17 | ₩58,027 | ₩59,509 | ₩57,399 | ₩58,854 | +1.43% | 79.9만 |
|---|
| 2026.09.16 | ₩57,933 | ₩58,374 | ₩55,624 | ₩56,719 | -2.10% | 147만 |
|---|
| 2026.09.15 | ₩59,709 | ₩59,836 | ₩56,839 | ₩57,533 | -3.64% | 121.6만 |
|---|
| 2026.09.14 | ₩59,095 | ₩61,070 | ₩58,801 | ₩59,976 | +1.49% | 70.8만 |
|---|
| 2026.09.11 | ₩59,615 | ₩60,470 | ₩58,788 | ₩59,415 | -0.34% | 124.1만 |
|---|
| 2026.09.10 | ₩60,977 | ₩61,164 | ₩59,268 | ₩59,362 | -2.65% | 92.3만 |
|---|
| 2026.09.09 | ₩61,017 | ₩62,712 | ₩60,563 | ₩61,404 | +0.63% | 135.5만 |
|---|
| 2026.09.08 | ₩57,900 | ₩61,738 | ₩57,466 | ₩60,977 | +5.31% | 139만 |
|---|
| 2026.09.04 | ₩59,949 | ₩60,283 | ₩58,601 | ₩59,402 | -0.91% | 99.1만 |
|---|
| 2026.09.03 | ₩60,737 | ₩61,444 | ₩58,774 | ₩59,882 | -1.41% | 132.2만 |
|---|
| 2026.09.02 | ₩67,705 | ₩68,038 | ₩60,403 | ₩61,711 | -8.85% | 248.5만 |
|---|
| 2026.09.01 | ₩64,915 | ₩65,206 | ₩63,126 | ₩63,887 | -1.58% | 74.9만 |
|---|
| 2026.08.31 | ₩64,381 | ₩65,222 | ₩63,526 | ₩64,981 | +0.93% | 164.3만 |
|---|
| 2026.08.28 | ₩66,089 | ₩66,089 | ₩64,461 | ₩65,035 | -1.60% | 84.4만 |
|---|
| 2026.08.27 | ₩67,851 | ₩68,118 | ₩66,089 | ₩66,156 | -2.50% | 77.8만 |
|---|
| 2026.08.26 | ₩67,945 | ₩68,339 | ₩66,810 | ₩68,012 | +0.10% | 90만 |
|---|
| 2026.08.25 | ₩64,074 | ₩69,039 | ₩63,960 | ₩68,145 | +6.35% | 218.8만 |
|---|
| 2026.08.24 | ₩64,074 | ₩64,122 | ₩61,858 | ₩63,353 | -1.13% | 92.1만 |
|---|
| 2026.08.21 | ₩65,288 | ₩66,537 | ₩64,327 | ₩64,568 | -1.10% | 67.4만 |
|---|
| 2026.08.20 | ₩64,074 | ₩66,263 | ₩62,846 | ₩65,262 | +1.85% | 120.1만 |
|---|
| 2026.08.19 | ₩64,074 | ₩65,429 | ₩62,645 | ₩65,088 | +1.58% | 128.2만 |
|---|
| 2026.08.18 | ₩63,300 | ₩64,341 | ₩62,565 | ₩63,246 | -0.08% | 50.1만 |
|---|
| 2026.08.17 | ₩64,181 | ₩64,741 | ₩62,565 | ₩64,034 | -0.23% | 83.9만 |
|---|
| 2026.08.14 | ₩62,819 | ₩65,008 | ₩61,818 | ₩64,901 | +3.31% | 95.8만 |
|---|
| 2026.08.13 | ₩60,016 | ₩63,099 | ₩59,028 | ₩62,819 | +4.67% | 113만 |
|---|
| 2026.08.12 | ₩60,216 | ₩61,606 | ₩59,976 | ₩60,243 | +0.04% | 73.8만 |
|---|
| 2026.08.11 | ₩61,417 | ₩62,071 | ₩59,589 | ₩60,069 | -2.20% | 98.4만 |
|---|
| 2026.08.10 | ₩61,484 | ₩62,739 | ₩60,235 | ₩61,484 | 0.00% | 109.7만 |
|---|
| 2026.08.07 | ₩62,192 | ₩64,214 | ₩60,096 | ₩61,965 | -0.36% | 182.8만 |
|---|
| 2026.08.06 | ₩58,935 | ₩60,710 | ₩58,601 | ₩60,550 | +2.74% | 126.8만 |
|---|
| 2026.08.05 | ₩58,601 | ₩59,415 | ₩57,693 | ₩59,055 | +0.77% | 80만 |
|---|
| 2026.08.04 | ₩59,015 | ₩59,709 | ₩56,812 | ₩58,307 | -1.20% | 128.7만 |
|---|
| 2026.08.03 | ₩58,294 | ₩59,742 | ₩56,358 | ₩58,814 | +0.89% | 105.6만 |
|---|
| 2026.07.31 | ₩58,267 | ₩60,056 | ₩57,399 | ₩58,240 | -0.05% | 169.5만 |
|---|
| 2026.07.30 | ₩55,651 | ₩56,808 | ₩53,288 | ₩56,318 | +1.20% | 196.2만 |
|---|
| 2026.07.29 | ₩50,725 | ₩56,065 | ₩49,967 | ₩53,488 | +5.45% | 385.9만 |
|---|
| 2026.07.28 | ₩50,178 | ₩50,745 | ₩47,174 | ₩48,936 | -2.47% | 301.1만 |
|---|
| 2026.07.27 | ₩51,392 | ₩53,395 | ₩50,939 | ₩51,005 | -0.75% | 147.4만 |
|---|
| 2026.07.24 | ₩52,460 | ₩52,647 | ₩49,831 | ₩52,020 | -0.84% | 134.6만 |
|---|
| 2026.07.23 | ₩53,261 | ₩54,057 | ₩51,873 | ₩52,634 | -1.18% | 83.7만 |
|---|
| 2026.07.22 | ₩53,128 | ₩54,543 | ₩52,574 | ₩53,902 | +1.46% | 105.4만 |
|---|
| 2026.07.21 | ₩53,688 | ₩54,369 | ₩52,901 | ₩53,515 | -0.32% | 84.9만 |
|---|
| 2026.07.20 | ₩53,688 | ₩55,958 | ₩52,841 | ₩52,994 | -1.29% | 107.1만 |
|---|
| 2026.07.17 | ₩52,220 | ₩54,783 | ₩50,992 | ₩53,729 | +2.89% | 95.8만 |
|---|
| 2026.07.16 | ₩53,395 | ₩54,276 | ₩52,073 | ₩52,540 | -1.60% | 125.7만 |
|---|
| 2026.07.15 | ₩54,890 | ₩55,464 | ₩53,555 | ₩54,730 | -0.29% | 91.5만 |
|---|
| 2026.07.14 | ₩54,890 | ₩57,612 | ₩54,743 | ₩55,424 | +0.97% | 98.5만 |
|---|
| 2026.07.13 | ₩55,891 | ₩56,759 | ₩53,795 | ₩54,863 | -1.84% | 146만 |
|---|
| 2026.07.10 | ₩59,375 | ₩59,869 | ₩54,756 | ₩56,906 | -4.16% | 114만 |
|---|
| 2026.07.09 | ₩57,506 | ₩59,495 | ₩57,213 | ₩59,375 | +3.25% | 116만 |
|---|
| 2026.07.08 | ₩55,290 | ₩58,187 | ₩54,396 | ₩58,053 | +5.00% | 190.5만 |
|---|
| 2026.07.07 | ₩55,944 | ₩56,065 | ₩52,727 | ₩55,277 | -1.19% | 222.1만 |
|---|
| 2026.07.06 | ₩55,811 | ₩57,399 | ₩54,930 | ₩55,210 | -1.08% | 111.4만 |
|---|
| 2026.07.02 | ₩61,391 | ₩61,531 | ₩54,930 | ₩55,811 | -9.09% | 281만 |
|---|
| 2026.07.01 | ₩61,671 | ₩63,480 | ₩60,229 | ₩60,296 | -2.23% | 109.3만 |
|---|
| 2026.06.30 | ₩62,739 | ₩63,567 | ₩61,084 | ₩61,484 | -2.00% | 204.9만 |
|---|
| 2026.06.29 | ₩64,621 | ₩66,330 | ₩62,832 | ₩63,259 | -2.11% | 230.6만 |
|---|
| 2026.06.26 | ₩65,716 | ₩66,343 | ₩61,631 | ₩63,420 | -3.49% | 315.6만 |
|---|
| 2026.06.25 | ₩65,782 | ₩67,371 | ₩64,548 | ₩65,542 | -0.37% | 291.9만 |
|---|
| 2026.06.24 | ₩66,477 | ₩66,810 | ₩62,766 | ₩65,208 | -1.91% | 473.7만 |
|---|
| 2026.06.23 | ₩59,362 | ₩66,183 | ₩59,362 | ₩65,462 | +10.28% | 343.9만 |
|---|
| 2026.06.22 | ₩61,791 | ₩64,154 | ₩58,521 | ₩59,255 | -4.10% | 281.3만 |
|---|
| 2026.06.18 | ₩65,242 | ₩66,850 | ₩61,084 | ₩61,791 | -5.29% | 486만 |
|---|
| 2026.06.17 | ₩58,134 | ₩66,343 | ₩56,732 | ₩64,287 | +10.59% | 1970.9만 |
|---|
| 2026.06.16 | ₩37,043 | ₩37,243 | ₩35,574 | ₩36,028 | -2.74% | 61.4만 |
|---|
| 2026.06.15 | ₩37,043 | ₩38,044 | ₩36,389 | ₩37,203 | +0.43% | 109.4만 |
|---|
| 2026.06.12 | ₩35,868 | ₩38,324 | ₩35,775 | ₩36,802 | +2.61% | 83.6만 |
|---|
| 2026.06.11 | ₩35,628 | ₩36,963 | ₩34,720 | ₩35,801 | +0.49% | 130.9만 |
|---|
| 2026.06.10 | ₩34,853 | ₩36,629 | ₩34,667 | ₩35,801 | +2.72% | 112만 |
|---|
| 2026.06.09 | ₩36,482 | ₩36,709 | ₩34,239 | ₩35,321 | -3.18% | 118.3만 |
|---|
| 2026.06.08 | ₩35,841 | ₩37,056 | ₩35,748 | ₩36,041 | +0.56% | 76.1만 |
|---|
| 2026.06.05 | ₩36,882 | ₩37,630 | ₩35,107 | ₩35,307 | -4.27% | 145.1만 |
|---|
| 2026.06.04 | ₩40,059 | ₩41,381 | ₩37,243 | ₩37,363 | -6.73% | 318.3만 |
|---|
| 2026.06.03 | ₩36,068 | ₩40,647 | ₩35,908 | ₩39,886 | +10.58% | 294.1만 |
|---|
| 2026.06.02 | ₩36,869 | ₩36,869 | ₩35,047 | ₩35,721 | -3.11% | 89.1만 |
|---|
| 2026.06.01 | ₩37,270 | ₩38,244 | ₩35,281 | ₩37,670 | +1.07% | 130.6만 |
|---|
| 2026.05.29 | ₩38,378 | ₩39,352 | ₩36,829 | ₩38,084 | -0.77% | 355.2만 |
|---|
| 2026.05.28 | ₩33,332 | ₩33,786 | ₩32,557 | ₩33,172 | -0.48% | 64.4만 |
|---|
| 2026.05.27 | ₩33,572 | ₩34,360 | ₩33,145 | ₩33,599 | +0.08% | 51.7만 |
|---|
| 2026.05.26 | ₩32,584 | ₩34,066 | ₩32,037 | ₩33,572 | +3.03% | 122.2만 |
|---|
| 2026.05.22 | ₩33,305 | ₩34,093 | ₩32,250 | ₩32,291 | -3.05% | 67.9만 |
|---|
| 2026.05.21 | ₩32,397 | ₩33,752 | ₩32,117 | ₩33,051 | +2.02% | 101.3만 |
|---|
| 2026.05.20 | ₩33,358 | ₩34,466 | ₩32,384 | ₩32,838 | -1.56% | 98.5만 |
|---|
| 2026.05.19 | ₩33,085 | ₩33,585 | ₩32,050 | ₩32,958 | -0.38% | 87.2만 |
|---|
| 2026.05.18 | ₩36,015 | ₩36,696 | ₩32,557 | ₩33,278 | -7.60% | 181.5만 |
|---|
| 2026.05.15 | ₩36,575 | ₩37,029 | ₩35,201 | ₩36,108 | -1.28% | 145만 |
|---|
| 2026.05.14 | ₩38,738 | ₩39,379 | ₩35,815 | ₩37,043 | -4.38% | 151.6만 |
|---|
| 2026.05.13 | ₩38,711 | ₩39,239 | ₩37,043 | ₩38,938 | +0.59% | 180.8만 |
|---|
| 2026.05.12 | ₩36,802 | ₩39,819 | ₩36,108 | ₩38,845 | +5.55% | 409.5만 |
|---|
| 2026.05.11 | ₩36,255 | ₩37,336 | ₩34,279 | ₩36,896 | +1.77% | 269.5만 |
|---|
| 2026.05.08 | ₩32,437 | ₩39,365 | ₩31,356 | ₩36,923 | +13.83% | 671.9만 |
|---|
| 2026.05.07 | ₩30,155 | ₩32,371 | ₩30,155 | ₩32,237 | +6.91% | 194.3만 |
|---|
| 2026.05.06 | ₩27,992 | ₩30,929 | ₩27,365 | ₩30,462 | +8.82% | 355.3만 |
|---|
| 2026.05.05 | ₩26,844 | ₩28,393 | ₩26,377 | ₩28,246 | +5.22% | 156.6만 |
|---|
| 2026.05.04 | ₩25,896 | ₩27,992 | ₩25,896 | ₩27,605 | +6.60% | 189.1만 |
|---|
| 2026.05.01 | ₩26,497 | ₩27,285 | ₩24,902 | ₩25,536 | -3.63% | 152.8만 |
|---|
| 2026.04.30 | ₩23,988 | ₩27,912 | ₩23,560 | ₩26,631 | +11.02% | 443.8만 |
|---|
| 2026.04.29 | ₩24,121 | ₩24,148 | ₩22,159 | ₩22,332 | -7.42% | 167.4만 |
|---|
| 2026.04.28 | ₩23,948 | ₩25,216 | ₩23,767 | ₩24,094 | +0.61% | 83.5만 |
|---|
| 2026.04.27 | ₩24,348 | ₩24,895 | ₩23,747 | ₩23,894 | -1.86% | 129.7만 |
|---|
| 2026.04.24 | ₩23,534 | ₩24,148 | ₩23,147 | ₩24,068 | +2.27% | 100.5만 |
|---|
| 2026.04.23 | ₩23,734 | ₩24,295 | ₩23,153 | ₩23,414 | -1.35% | 72.6만 |
|---|
| 2026.04.22 | ₩23,641 | ₩24,174 | ₩23,267 | ₩23,734 | +0.40% | 59.4만 |
|---|
| 2026.04.21 | ₩24,068 | ₩24,114 | ₩22,693 | ₩23,293 | -3.22% | 112.8만 |
|---|
| 2026.04.20 | ₩23,360 | ₩25,670 | ₩22,866 | ₩24,081 | +3.09% | 222.1만 |
|---|
| 2026.04.17 | ₩22,760 | ₩23,881 | ₩22,713 | ₩23,467 | +3.11% | 190.3만 |
|---|
| 2026.04.16 | ₩22,840 | ₩22,920 | ₩21,638 | ₩22,439 | -1.75% | 132.1만 |
|---|
| 2026.04.15 | ₩23,093 | ₩23,420 | ₩22,372 | ₩23,027 | -0.29% | 145.6만 |
|---|
| 2026.04.14 | ₩23,921 | ₩23,921 | ₩22,439 | ₩22,813 | -4.63% | 121.9만 |
|---|
| 2026.04.13 | ₩20,664 | ₩24,288 | ₩20,557 | ₩23,921 | +15.76% | 209.7만 |
|---|
| 2026.04.10 | ₩21,745 | ₩21,838 | ₩17,634 | ₩20,530 | -5.59% | 328.3만 |
|---|
| 2026.04.09 | ₩20,851 | ₩22,272 | ₩20,851 | ₩21,758 | +4.35% | 105.2만 |
|---|
| 2026.04.08 | ₩23,374 | ₩23,627 | ₩21,144 | ₩21,211 | -9.25% | 145.2만 |
|---|
| 2026.04.07 | ₩23,200 | ₩23,311 | ₩22,226 | ₩22,880 | -1.38% | 109.2만 |
|---|
| 2026.04.06 | ₩23,027 | ₩23,614 | ₩22,493 | ₩23,213 | +0.81% | 104만 |
|---|
| 2026.04.02 | ₩22,159 | ₩23,427 | ₩22,092 | ₩22,906 | +3.37% | 119.3만 |
|---|
| 2026.04.01 | ₩21,745 | ₩23,434 | ₩21,745 | ₩22,546 | +3.68% | 140.6만 |
|---|
| 2026.03.31 | ₩20,103 | ₩21,945 | ₩20,076 | ₩21,825 | +8.57% | 171.7만 |
|---|
| 2026.03.30 | ₩19,583 | ₩20,390 | ₩19,369 | ₩19,663 | +0.41% | 113.5만 |
|---|
| 2026.03.27 | ₩20,757 | ₩21,131 | ₩19,462 | ₩19,716 | -5.02% | 136만 |
|---|
| 2026.03.26 | ₩21,371 | ₩21,558 | ₩20,624 | ₩20,824 | -2.56% | 159.4만 |
|---|
| 2026.03.25 | ₩20,851 | ₩22,634 | ₩20,504 | ₩21,838 | +4.74% | 137.3만 |
|---|
| 2026.03.24 | ₩21,318 | ₩21,545 | ₩20,023 | ₩20,263 | -4.95% | 186.7만 |
|---|
| 2026.03.23 | ₩21,438 | ₩22,346 | ₩19,956 | ₩21,251 | -0.87% | 236.5만 |
|---|
| 2026.03.20 | ₩20,223 | ₩23,653 | ₩20,023 | ₩21,478 | +6.20% | 575.8만 |
|---|
| 2026.03.19 | ₩19,649 | ₩21,091 | ₩18,915 | ₩20,370 | +3.67% | 178만 |
|---|
| 2026.03.18 | ₩20,771 | ₩21,024 | ₩19,636 | ₩19,663 | -5.33% | 194.4만 |
|---|
| 2026.03.17 | ₩20,757 | ₩21,358 | ₩20,497 | ₩20,851 | +0.45% | 161.9만 |
|---|
| 2026.03.16 | ₩20,837 | ₩22,346 | ₩20,690 | ₩21,278 | +2.11% | 156.5만 |
|---|
| 2026.03.13 | ₩22,466 | ₩23,080 | ₩20,078 | ₩20,731 | -7.72% | 299.6만 |
|---|
| 2026.03.12 | ₩23,440 | ₩23,988 | ₩22,292 | ₩22,613 | -3.53% | 223.6만 |
|---|
| 2026.03.11 | ₩24,708 | ₩25,336 | ₩23,400 | ₩23,440 | -5.13% | 290.2만 |
|---|
| 2026.03.10 | ₩23,974 | ₩25,656 | ₩22,826 | ₩24,375 | +1.67% | 357.3만 |
|---|
| 2026.03.09 | ₩24,048 | ₩24,295 | ₩21,398 | ₩24,014 | -0.14% | 1540.1만 |
|---|
| 2026.03.06 | ₩13,803 | ₩20,076 | ₩13,349 | ₩19,049 | +38.01% | 1762.7만 |
|---|
| 2026.03.05 | ₩12,067 | ₩15,124 | ₩11,974 | ₩14,216 | +17.81% | 972.8만 |
|---|
| 2026.03.04 | ₩12,121 | ₩12,664 | ₩12,014 | ₩12,067 | -0.44% | 339만 |
|---|
| 2026.03.03 | ₩12,241 | ₩12,441 | ₩11,653 | ₩12,054 | -1.53% | 990.5만 |
|---|
| 2026.03.02 | ₩12,267 | ₩14,804 | ₩11,960 | ₩14,016 | +14.25% | 1684.1만 |
|---|
| 2026.02.27 | ₩22,800 | ₩23,071 | ₩20,690 | ₩20,864 | -8.49% | 598.6만 |
|---|
| 2026.02.26 | ₩27,899 | ₩28,126 | ₩21,638 | ₩22,846 | -18.11% | 1767.9만 |
|---|
| 2026.02.25 | ₩31,276 | ₩33,545 | ₩30,729 | ₩33,198 | +6.15% | 202.3만 |
|---|
| 2026.02.24 | ₩31,837 | ₩33,078 | ₩31,156 | ₩32,077 | +0.75% | 155.6만 |
|---|
| 2026.02.23 | ₩30,849 | ₩33,932 | ₩30,722 | ₩32,658 | +5.86% | 212.8만 |
|---|
| 2026.02.20 | ₩31,850 | ₩32,455 | ₩30,262 | ₩31,276 | -1.80% | 163만 |
|---|
| 2026.02.19 | ₩31,423 | ₩32,905 | ₩30,475 | ₩32,571 | +3.65% | 143.7만 |
|---|
| 2026.02.18 | ₩30,181 | ₩33,345 | ₩30,088 | ₩31,276 | +3.63% | 230.3만 |
|---|
| 2026.02.17 | ₩27,565 | ₩29,674 | ₩27,024 | ₩29,033 | +5.33% | 190만 |
|---|
| 2026.02.13 | ₩29,861 | ₩30,168 | ₩26,924 | ₩27,365 | -8.36% | 234.8만 |
|---|
| 2026.02.12 | ₩31,997 | ₩32,557 | ₩29,741 | ₩29,861 | -6.68% | 191.9만 |
|---|
| 2026.02.11 | ₩32,985 | ₩32,985 | ₩31,249 | ₩32,184 | -2.43% | 129.8만 |
|---|
| 2026.02.10 | ₩34,106 | ₩36,001 | ₩32,851 | ₩32,985 | -3.29% | 117.6만 |
|---|
| 2026.02.09 | ₩34,093 | ₩35,374 | ₩33,385 | ₩34,773 | +2.00% | 133.9만 |
|---|
| 2026.02.06 | ₩34,106 | ₩37,416 | ₩33,639 | ₩34,239 | +0.39% | 172.8만 |
|---|
| 2026.02.05 | ₩35,481 | ₩36,268 | ₩32,524 | ₩32,731 | -7.75% | 164.5만 |
|---|
| 2026.02.04 | ₩36,856 | ₩37,423 | ₩33,799 | ₩35,574 | -3.48% | 224.1만 |
|---|
| 2026.02.03 | ₩33,505 | ₩38,017 | ₩33,131 | ₩37,109 | +10.76% | 468.4만 |
|---|
| 2026.02.02 | ₩30,275 | ₩33,158 | ₩29,941 | ₩32,971 | +8.91% | 259.7만 |
|---|
| 2026.01.30 | ₩31,383 | ₩32,264 | ₩29,794 | ₩30,328 | -3.36% | 160.5만 |
|---|
| 2026.01.29 | ₩30,742 | ₩31,703 | ₩30,335 | ₩31,576 | +2.71% | 75.1만 |
|---|
| 2026.01.28 | ₩32,090 | ₩32,691 | ₩30,502 | ₩30,729 | -4.24% | 143.5만 |
|---|
| 2026.01.27 | ₩33,372 | ₩34,239 | ₩32,424 | ₩32,531 | -2.52% | 126.3만 |
|---|
| 2026.01.26 | ₩32,704 | ₩34,426 | ₩32,397 | ₩33,732 | +3.14% | 224.1만 |
|---|
| 2026.01.23 | ₩31,970 | ₩34,440 | ₩31,650 | ₩33,479 | +4.72% | 424.7만 |
|---|
| 2026.01.22 | ₩28,900 | ₩30,702 | ₩28,900 | ₩30,288 | +4.80% | 163.3만 |
|---|
| 2026.01.21 | ₩30,021 | ₩30,128 | ₩28,887 | ₩29,020 | -3.33% | 143.4만 |
|---|
| 2026.01.20 | ₩29,968 | ₩30,088 | ₩29,100 | ₩29,901 | -0.22% | 131.6만 |
|---|
| 2026.01.16 | ₩29,340 | ₩31,156 | ₩28,967 | ₩30,488 | +3.91% | 157.2만 |
|---|
| 2026.01.15 | ₩29,434 | ₩30,355 | ₩28,593 | ₩29,340 | -0.32% | 171만 |
|---|
| 2026.01.14 | ₩28,780 | ₩30,528 | ₩28,232 | ₩29,834 | +3.66% | 144.3만 |
|---|
| 2026.01.13 | ₩30,809 | ₩30,942 | ₩28,319 | ₩28,700 | -6.85% | 241.9만 |
|---|
| 2026.01.12 | ₩33,492 | ₩33,516 | ₩30,215 | ₩30,755 | -8.17% | 277.4만 |
|---|
| 2026.01.09 | ₩36,429 | ₩38,404 | ₩33,158 | ₩33,799 | -7.22% | 466.4만 |
|---|
| 2026.01.08 | ₩30,275 | ₩31,503 | ₩29,728 | ₩30,902 | +2.07% | 161.8만 |
|---|
| 2026.01.07 | ₩29,647 | ₩32,611 | ₩29,514 | ₩30,809 | +3.92% | 169.7만 |
|---|
| 2026.01.06 | ₩29,995 | ₩31,102 | ₩29,701 | ₩29,781 | -0.71% | 129.7만 |
|---|
| 2026.01.05 | ₩30,929 | ₩31,223 | ₩29,567 | ₩30,208 | -2.33% | 150.7만 |
|---|
| 2026.01.02 | ₩32,077 | ₩32,170 | ₩30,896 | ₩31,223 | -2.66% | 93.6만 |
|---|
| 2025.12.31 | ₩31,783 | ₩32,077 | ₩31,316 | ₩31,943 | +0.50% | 93만 |
|---|
| 2025.12.30 | ₩32,878 | ₩33,091 | ₩31,690 | ₩31,743 | -3.45% | 121.6만 |
|---|
| 2025.12.29 | ₩32,945 | ₩33,105 | ₩32,037 | ₩32,784 | -0.49% | 102.1만 |
|---|
| 2025.12.26 | ₩33,051 | ₩33,492 | ₩32,411 | ₩33,118 | +0.20% | 86.1만 |
|---|
| 2025.12.24 | ₩32,224 | ₩34,293 | ₩32,089 | ₩33,625 | +4.35% | 70.7만 |
|---|
| 2025.12.23 | ₩33,051 | ₩33,198 | ₩31,690 | ₩32,277 | -2.34% | 133.5만 |
|---|
| 2025.12.22 | ₩31,463 | ₩33,465 | ₩31,436 | ₩33,345 | +5.98% | 215.5만 |
|---|
| 2025.12.19 | ₩31,723 | ₩33,906 | ₩30,835 | ₩32,024 | +0.95% | 728.6만 |
|---|
| 2025.12.18 | ₩31,263 | ₩34,373 | ₩30,435 | ₩31,943 | +2.18% | 311.2만 |
|---|
| 2025.12.17 | ₩30,528 | ₩34,320 | ₩30,382 | ₩30,742 | +0.70% | 564.3만 |
|---|
| 2025.12.16 | ₩29,100 | ₩29,714 | ₩26,697 | ₩29,220 | +0.41% | 646.7만 |
|---|
| 2025.12.15 | ₩26,150 | ₩27,512 | ₩25,750 | ₩27,271 | +4.29% | 336.4만 |
|---|
| 2025.12.12 | ₩26,524 | ₩26,697 | ₩25,816 | ₩26,043 | -1.81% | 185.1만 |
|---|
| 2025.12.11 | ₩26,697 | ₩27,178 | ₩26,110 | ₩26,364 | -1.25% | 309.4만 |
|---|
| 2025.12.10 | ₩27,765 | ₩28,032 | ₩26,791 | ₩26,884 | -3.17% | 192만 |
|---|
| 2025.12.09 | ₩28,860 | ₩29,033 | ₩27,498 | ₩27,739 | -3.89% | 211.1만 |
|---|
| 2025.12.08 | ₩28,673 | ₩29,514 | ₩27,632 | ₩29,060 | +1.35% | 259.1만 |
|---|
| 2025.12.05 | ₩30,101 | ₩30,675 | ₩27,433 | ₩28,473 | -5.41% | 349.5만 |
|---|
| 2025.12.04 | ₩28,366 | ₩32,010 | ₩28,032 | ₩30,355 | +7.01% | 910.2만 |
|---|
| 2025.12.03 | ₩33,345 | ₩34,426 | ₩33,065 | ₩34,012 | +2.00% | 220.2만 |
|---|
| 2025.12.02 | ₩35,321 | ₩35,321 | ₩33,332 | ₩33,799 | -4.31% | 183.9만 |
|---|
| 2025.12.01 | ₩35,427 | ₩35,975 | ₩34,880 | ₩35,467 | +0.11% | 133.6만 |
|---|
| 2025.11.28 | ₩37,016 | ₩37,243 | ₩35,734 | ₩36,722 | -0.79% | 61.3만 |
|---|
| 2025.11.26 | ₩37,830 | ₩38,044 | ₩36,415 | ₩36,882 | -2.51% | 98.4만 |
|---|
| 2025.11.25 | ₩37,136 | ₩37,750 | ₩35,721 | ₩37,323 | +0.50% | 192만 |
|---|
| 2025.11.24 | ₩37,176 | ₩40,033 | ₩35,908 | ₩37,083 | -0.25% | 237.6만 |
|---|
| 2025.11.21 | ₩37,083 | ₩38,331 | ₩34,974 | ₩37,123 | +0.11% | 210.9만 |
|---|
| 2025.11.20 | ₩37,643 | ₩39,779 | ₩36,462 | ₩37,243 | -1.06% | 270.6만 |
|---|
| 2025.11.19 | ₩39,392 | ₩40,046 | ₩35,801 | ₩37,310 | -5.29% | 203만 |
|---|
| 2025.11.18 | ₩39,712 | ₩40,874 | ₩37,937 | ₩39,659 | -0.13% | 187.1만 |
|---|
| 2025.11.17 | ₩38,698 | ₩41,888 | ₩37,763 | ₩40,487 | +4.62% | 284.9만 |
|---|
| 2025.11.14 | ₩38,711 | ₩41,021 | ₩38,431 | ₩39,886 | +3.03% | 182.9만 |
|---|
| 2025.11.13 | ₩40,206 | ₩41,595 | ₩39,165 | ₩40,500 | +0.73% | 219만 |
|---|
| 2025.11.12 | ₩39,859 | ₩41,354 | ₩37,890 | ₩40,206 | +0.87% | 376.6만 |
|---|
| 2025.11.11 | ₩35,361 | ₩41,955 | ₩34,747 | ₩41,167 | +16.42% | 620.2만 |
|---|
| 2025.11.10 | ₩35,374 | ₩38,404 | ₩33,692 | ₩34,907 | -1.32% | 314.6만 |
|---|
| 2025.11.07 | ₩34,867 | ₩37,897 | ₩34,199 | ₩37,096 | +6.39% | 400만 |
|---|
| 2025.11.06 | ₩36,442 | ₩40,300 | ₩34,974 | ₩36,722 | +0.77% | 579.4만 |
|---|
| 2025.11.05 | ₩36,776 | ₩37,363 | ₩34,066 | ₩34,787 | -5.41% | 893.7만 |
|---|
| 2025.11.04 | ₩41,127 | ₩43,370 | ₩38,044 | ₩40,633 | -1.20% | 860.1만 |
|---|
| 2025.11.03 | ₩30,769 | ₩48,309 | ₩30,502 | ₩45,773 | +48.76% | 3067.9만 |
|---|
| 2025.10.31 | ₩90,771 | ₩91,596 | ₩88,101 | ₩90,357 | -0.46% | 89만 |
|---|
| 2025.10.30 | ₩92,119 | ₩93,428 | ₩90,451 | ₩90,584 | -1.67% | 118.4만 |
|---|
| 2025.10.29 | ₩94,309 | ₩94,616 | ₩90,785 | ₩94,228 | -0.08% | 167.7만 |
|---|
| 2025.10.28 | ₩91,158 | ₩95,443 | ₩88,395 | ₩93,441 | +2.50% | 269.1만 |
|---|
| 2025.10.27 | ₩82,295 | ₩91,170 | ₩81,828 | ₩90,664 | +10.17% | 261.9만 |
|---|
| 2025.10.24 | ₩81,213 | ₩83,122 | ₩80,115 | ₩81,440 | +0.28% | 100.9만 |
|---|
| 2025.10.23 | ₩80,813 | ₩81,125 | ₩77,489 | ₩79,198 | -2.00% | 99만 |
|---|
| 2025.10.22 | ₩84,097 | ₩84,631 | ₩77,565 | ₩79,972 | -4.90% | 150.8만 |
|---|
| 2025.10.21 | ₩84,524 | ₩84,964 | ₩81,841 | ₩84,190 | -0.39% | 116.2만 |
|---|
| 2025.10.20 | ₩79,331 | ₩86,433 | ₩79,331 | ₩85,325 | +7.56% | 287.7만 |
|---|
| 2025.10.17 | ₩80,079 | ₩80,599 | ₩76,942 | ₩77,422 | -3.32% | 226.3만 |
|---|
| 2025.10.16 | ₩84,083 | ₩86,953 | ₩79,278 | ₩80,079 | -4.76% | 222.7만 |
|---|
| 2025.10.15 | ₩78,704 | ₩83,963 | ₩77,585 | ₩83,870 | +6.56% | 219.5만 |
|---|
| 2025.10.14 | ₩81,961 | ₩82,095 | ₩78,183 | ₩78,704 | -3.97% | 213.4만 |
|---|
| 2025.10.13 | ₩82,508 | ₩84,856 | ₩82,028 | ₩82,789 | +0.34% | 196.7만 |
|---|
| 2025.10.10 | ₩85,098 | ₩85,432 | ₩78,974 | ₩82,168 | -3.44% | 307.9만 |
|---|