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 | ₩30,704 | ₩29,676 | ₩30,157 | 0.00% | 205만 |
| 2026.10.08 | ₩30,597 | ₩30,708 | ₩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 | ₩31,825 | ₩28,301 | ₩30,784 | +0.17% | 282.3만 |
| 2026.10.05 | ₩29,743 | ₩31,024 | ₩28,528 | ₩30,437 | +2.33% | 304.1만 |
| 2026.10.02 | ₩31,665 | ₩31,665 | ₩30,317 | ₩31,318 | -1.10% | 195.1만 |
| 2026.10.01 | ₩32,493 | ₩33,241 | ₩31,024 | ₩31,198 | -3.99% | 318.2만 |
| 2026.09.30 | ₩33,467 | ₩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 | ₩50,261 | ₩52,951 | ₩49,634 | ₩52,210 | +3.88% | 185.4만 |
|---|
| 2026.09.25 | ₩50,989 | ₩52,224 | ₩50,221 | ₩51,036 | +0.09% | 117.3만 |
|---|
| 2026.09.24 | ₩56,629 | ₩57,230 | ₩49,153 | ₩51,156 | -9.67% | 423.7만 |
|---|
| 2026.09.23 | ₩60,300 | ₩60,621 | ₩56,903 | ₩57,083 | -5.34% | 117.4만 |
|---|
| 2026.09.22 | ₩59,406 | ₩61,141 | ₩59,366 | ₩60,447 | +1.75% | 114.5만 |
|---|
| 2026.09.21 | ₩59,406 | ₩60,107 | ₩58,485 | ₩59,152 | -0.43% | 80.1만 |
|---|
| 2026.09.18 | ₩59,272 | ₩59,432 | ₩58,151 | ₩58,738 | -0.90% | 209.8만 |
|---|
| 2026.09.17 | ₩58,031 | ₩59,513 | ₩57,403 | ₩58,858 | +1.43% | 79.9만 |
|---|
| 2026.09.16 | ₩57,937 | ₩58,378 | ₩55,628 | ₩56,722 | -2.10% | 147만 |
|---|
| 2026.09.15 | ₩59,713 | ₩59,840 | ₩56,843 | ₩57,537 | -3.64% | 121.6만 |
|---|
| 2026.09.14 | ₩59,099 | ₩61,074 | ₩58,805 | ₩59,980 | +1.49% | 70.8만 |
|---|
| 2026.09.11 | ₩59,619 | ₩60,474 | ₩58,792 | ₩59,419 | -0.34% | 124.1만 |
|---|
| 2026.09.10 | ₩60,981 | ₩61,168 | ₩59,272 | ₩59,366 | -2.65% | 92.3만 |
|---|
| 2026.09.09 | ₩61,021 | ₩62,716 | ₩60,567 | ₩61,408 | +0.63% | 135.5만 |
|---|
| 2026.09.08 | ₩57,904 | ₩61,742 | ₩57,470 | ₩60,981 | +5.31% | 139만 |
|---|
| 2026.09.04 | ₩59,953 | ₩60,287 | ₩58,605 | ₩59,406 | -0.91% | 99.1만 |
|---|
| 2026.09.03 | ₩60,741 | ₩61,448 | ₩58,778 | ₩59,886 | -1.41% | 132.2만 |
|---|
| 2026.09.02 | ₩67,709 | ₩68,043 | ₩60,407 | ₩61,715 | -8.85% | 248.5만 |
|---|
| 2026.09.01 | ₩64,919 | ₩65,210 | ₩63,130 | ₩63,891 | -1.58% | 74.9만 |
|---|
| 2026.08.31 | ₩64,385 | ₩65,226 | ₩63,531 | ₩64,986 | +0.93% | 164.3만 |
|---|
| 2026.08.28 | ₩66,094 | ₩66,094 | ₩64,465 | ₩65,039 | -1.60% | 84.4만 |
|---|
| 2026.08.27 | ₩67,856 | ₩68,123 | ₩66,094 | ₩66,161 | -2.50% | 77.8만 |
|---|
| 2026.08.26 | ₩67,949 | ₩68,343 | ₩66,815 | ₩68,016 | +0.10% | 90만 |
|---|
| 2026.08.25 | ₩64,078 | ₩69,044 | ₩63,965 | ₩68,150 | +6.35% | 218.8만 |
|---|
| 2026.08.24 | ₩64,078 | ₩64,126 | ₩61,862 | ₩63,357 | -1.13% | 92.1만 |
|---|
| 2026.08.21 | ₩65,293 | ₩66,541 | ₩64,332 | ₩64,572 | -1.10% | 67.4만 |
|---|
| 2026.08.20 | ₩64,078 | ₩66,267 | ₩62,850 | ₩65,266 | +1.85% | 120.1만 |
|---|
| 2026.08.19 | ₩64,078 | ₩65,433 | ₩62,650 | ₩65,093 | +1.58% | 128.2만 |
|---|
| 2026.08.18 | ₩63,304 | ₩64,345 | ₩62,570 | ₩63,250 | -0.08% | 50.1만 |
|---|
| 2026.08.17 | ₩64,185 | ₩64,746 | ₩62,570 | ₩64,038 | -0.23% | 83.9만 |
|---|
| 2026.08.14 | ₩62,823 | ₩65,013 | ₩61,822 | ₩64,906 | +3.31% | 95.8만 |
|---|
| 2026.08.13 | ₩60,020 | ₩63,104 | ₩59,032 | ₩62,823 | +4.67% | 113만 |
|---|
| 2026.08.12 | ₩60,220 | ₩61,610 | ₩59,980 | ₩60,247 | +0.04% | 73.8만 |
|---|
| 2026.08.11 | ₩61,422 | ₩62,076 | ₩59,593 | ₩60,073 | -2.20% | 98.4만 |
|---|
| 2026.08.10 | ₩61,488 | ₩62,743 | ₩60,239 | ₩61,488 | 0.00% | 109.7만 |
|---|
| 2026.08.07 | ₩62,196 | ₩64,218 | ₩60,100 | ₩61,969 | -0.36% | 182.8만 |
|---|
| 2026.08.06 | ₩58,938 | ₩60,714 | ₩58,605 | ₩60,554 | +2.74% | 126.8만 |
|---|
| 2026.08.05 | ₩58,605 | ₩59,419 | ₩57,697 | ₩59,059 | +0.77% | 80만 |
|---|
| 2026.08.04 | ₩59,019 | ₩59,713 | ₩56,816 | ₩58,311 | -1.20% | 128.7만 |
|---|
| 2026.08.03 | ₩58,298 | ₩59,746 | ₩56,362 | ₩58,818 | +0.89% | 105.6만 |
|---|
| 2026.07.31 | ₩58,271 | ₩60,060 | ₩57,403 | ₩58,244 | -0.05% | 169.5만 |
|---|
| 2026.07.30 | ₩55,654 | ₩56,812 | ₩53,292 | ₩56,322 | +1.20% | 196.2만 |
|---|
| 2026.07.29 | ₩50,728 | ₩56,068 | ₩49,970 | ₩53,492 | +5.45% | 385.9만 |
|---|
| 2026.07.28 | ₩50,181 | ₩50,749 | ₩47,177 | ₩48,940 | -2.47% | 301.1만 |
|---|
| 2026.07.27 | ₩51,396 | ₩53,398 | ₩50,942 | ₩51,009 | -0.75% | 147.4만 |
|---|
| 2026.07.24 | ₩52,464 | ₩52,651 | ₩49,834 | ₩52,023 | -0.84% | 134.6만 |
|---|
| 2026.07.23 | ₩53,265 | ₩54,061 | ₩51,877 | ₩52,637 | -1.18% | 83.7만 |
|---|
| 2026.07.22 | ₩53,131 | ₩54,546 | ₩52,577 | ₩53,906 | +1.46% | 105.4만 |
|---|
| 2026.07.21 | ₩53,692 | ₩54,373 | ₩52,904 | ₩53,519 | -0.32% | 84.9만 |
|---|
| 2026.07.20 | ₩53,692 | ₩55,962 | ₩52,844 | ₩52,998 | -1.29% | 107.1만 |
|---|
| 2026.07.17 | ₩52,224 | ₩54,787 | ₩50,995 | ₩53,732 | +2.89% | 95.8만 |
|---|
| 2026.07.16 | ₩53,398 | ₩54,279 | ₩52,077 | ₩52,544 | -1.60% | 125.7만 |
|---|
| 2026.07.15 | ₩54,894 | ₩55,468 | ₩53,559 | ₩54,733 | -0.29% | 91.5만 |
|---|
| 2026.07.14 | ₩54,894 | ₩57,616 | ₩54,747 | ₩55,428 | +0.97% | 98.5만 |
|---|
| 2026.07.13 | ₩55,895 | ₩56,762 | ₩53,799 | ₩54,867 | -1.84% | 146만 |
|---|
| 2026.07.10 | ₩59,379 | ₩59,873 | ₩54,760 | ₩56,909 | -4.16% | 114만 |
|---|
| 2026.07.09 | ₩57,510 | ₩59,499 | ₩57,216 | ₩59,379 | +3.25% | 116만 |
|---|
| 2026.07.08 | ₩55,294 | ₩58,191 | ₩54,400 | ₩58,057 | +5.00% | 190.5만 |
|---|
| 2026.07.07 | ₩55,948 | ₩56,068 | ₩52,731 | ₩55,281 | -1.19% | 222.1만 |
|---|
| 2026.07.06 | ₩55,815 | ₩57,403 | ₩54,934 | ₩55,214 | -1.08% | 111.4만 |
|---|
| 2026.07.02 | ₩61,395 | ₩61,535 | ₩54,934 | ₩55,815 | -9.09% | 281만 |
|---|
| 2026.07.01 | ₩61,675 | ₩63,484 | ₩60,233 | ₩60,300 | -2.23% | 109.3만 |
|---|
| 2026.06.30 | ₩62,743 | ₩63,571 | ₩61,088 | ₩61,488 | -2.00% | 204.9만 |
|---|
| 2026.06.29 | ₩64,625 | ₩66,334 | ₩62,837 | ₩63,264 | -2.11% | 230.6만 |
|---|
| 2026.06.26 | ₩65,720 | ₩66,348 | ₩61,635 | ₩63,424 | -3.49% | 315.6만 |
|---|
| 2026.06.25 | ₩65,787 | ₩67,375 | ₩64,552 | ₩65,547 | -0.37% | 291.9만 |
|---|
| 2026.06.24 | ₩66,481 | ₩66,815 | ₩62,770 | ₩65,213 | -1.91% | 473.7만 |
|---|
| 2026.06.23 | ₩59,366 | ₩66,187 | ₩59,366 | ₩65,466 | +10.28% | 343.9만 |
|---|
| 2026.06.22 | ₩61,795 | ₩64,158 | ₩58,525 | ₩59,259 | -4.10% | 281.3만 |
|---|
| 2026.06.18 | ₩65,246 | ₩66,855 | ₩61,088 | ₩61,795 | -5.29% | 486만 |
|---|
| 2026.06.17 | ₩58,138 | ₩66,348 | ₩56,736 | ₩64,292 | +10.59% | 1970.9만 |
|---|
| 2026.06.16 | ₩37,045 | ₩37,245 | ₩35,577 | ₩36,031 | -2.74% | 61.4만 |
|---|
| 2026.06.15 | ₩37,045 | ₩38,046 | ₩36,391 | ₩37,205 | +0.43% | 109.4만 |
|---|
| 2026.06.12 | ₩35,870 | ₩38,327 | ₩35,777 | ₩36,805 | +2.61% | 83.6만 |
|---|
| 2026.06.11 | ₩35,630 | ₩36,965 | ₩34,722 | ₩35,804 | +0.49% | 130.9만 |
|---|
| 2026.06.10 | ₩34,856 | ₩36,631 | ₩34,669 | ₩35,804 | +2.72% | 112만 |
|---|
| 2026.06.09 | ₩36,484 | ₩36,711 | ₩34,242 | ₩35,323 | -3.18% | 118.3만 |
|---|
| 2026.06.08 | ₩35,844 | ₩37,058 | ₩35,750 | ₩36,044 | +0.56% | 76.1만 |
|---|
| 2026.06.05 | ₩36,885 | ₩37,633 | ₩35,109 | ₩35,310 | -4.27% | 145.1만 |
|---|
| 2026.06.04 | ₩40,062 | ₩41,384 | ₩37,245 | ₩37,366 | -6.73% | 318.3만 |
|---|
| 2026.06.03 | ₩36,071 | ₩40,650 | ₩35,910 | ₩39,889 | +10.58% | 294.1만 |
|---|
| 2026.06.02 | ₩36,872 | ₩36,872 | ₩35,049 | ₩35,724 | -3.11% | 89.1만 |
|---|
| 2026.06.01 | ₩37,272 | ₩38,247 | ₩35,283 | ₩37,673 | +1.07% | 130.6만 |
|---|
| 2026.05.29 | ₩38,380 | ₩39,355 | ₩36,832 | ₩38,086 | -0.77% | 355.2만 |
|---|
| 2026.05.28 | ₩33,334 | ₩33,788 | ₩32,560 | ₩33,174 | -0.48% | 64.4만 |
|---|
| 2026.05.27 | ₩33,574 | ₩34,362 | ₩33,147 | ₩33,601 | +0.08% | 51.7만 |
|---|
| 2026.05.26 | ₩32,586 | ₩34,068 | ₩32,039 | ₩33,574 | +3.03% | 122.2만 |
|---|
| 2026.05.22 | ₩33,307 | ₩34,095 | ₩32,253 | ₩32,293 | -3.05% | 67.9만 |
|---|
| 2026.05.21 | ₩32,399 | ₩33,754 | ₩32,119 | ₩33,054 | +2.02% | 101.3만 |
|---|
| 2026.05.20 | ₩33,361 | ₩34,469 | ₩32,386 | ₩32,840 | -1.56% | 98.5만 |
|---|
| 2026.05.19 | ₩33,087 | ₩33,588 | ₩32,052 | ₩32,960 | -0.38% | 87.2만 |
|---|
| 2026.05.18 | ₩36,017 | ₩36,698 | ₩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 | ₩39,381 | ₩35,817 | ₩37,045 | -4.38% | 151.6만 |
|---|
| 2026.05.13 | ₩38,714 | ₩39,241 | ₩37,045 | ₩38,941 | +0.59% | 180.8만 |
|---|
| 2026.05.12 | ₩36,805 | ₩39,822 | ₩36,111 | ₩38,847 | +5.55% | 409.5만 |
|---|
| 2026.05.11 | ₩36,258 | ₩37,339 | ₩34,282 | ₩36,898 | +1.77% | 269.5만 |
|---|
| 2026.05.08 | ₩32,440 | ₩39,368 | ₩31,358 | ₩36,925 | +13.83% | 671.9만 |
|---|
| 2026.05.07 | ₩30,157 | ₩32,373 | ₩30,157 | ₩32,239 | +6.91% | 194.3만 |
|---|
| 2026.05.06 | ₩27,994 | ₩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 | ₩25,898 | ₩27,994 | ₩25,898 | ₩27,607 | +6.60% | 189.1만 |
|---|
| 2026.05.01 | ₩26,499 | ₩27,287 | ₩24,904 | ₩25,538 | -3.63% | 152.8만 |
|---|
| 2026.04.30 | ₩23,989 | ₩27,914 | ₩23,562 | ₩26,632 | +11.02% | 443.8만 |
|---|
| 2026.04.29 | ₩24,123 | ₩24,149 | ₩22,160 | ₩22,334 | -7.42% | 167.4만 |
|---|
| 2026.04.28 | ₩23,949 | ₩25,217 | ₩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 | ₩23,535 | ₩24,149 | ₩23,148 | ₩24,069 | +2.27% | 100.5만 |
|---|
| 2026.04.23 | ₩23,736 | ₩24,296 | ₩23,155 | ₩23,415 | -1.35% | 72.6만 |
|---|
| 2026.04.22 | ₩23,642 | ₩24,176 | ₩23,268 | ₩23,736 | +0.40% | 59.4만 |
|---|
| 2026.04.21 | ₩24,069 | ₩24,116 | ₩22,694 | ₩23,295 | -3.22% | 112.8만 |
|---|
| 2026.04.20 | ₩23,362 | ₩25,671 | ₩22,868 | ₩24,083 | +3.09% | 222.1만 |
|---|
| 2026.04.17 | ₩22,761 | ₩23,882 | ₩22,714 | ₩23,469 | +3.11% | 190.3만 |
|---|
| 2026.04.16 | ₩22,841 | ₩22,921 | ₩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 | ₩23,922 | ₩23,922 | ₩22,441 | ₩22,814 | -4.63% | 121.9만 |
|---|
| 2026.04.13 | ₩20,665 | ₩24,290 | ₩20,558 | ₩23,922 | +15.76% | 209.7만 |
|---|
| 2026.04.10 | ₩21,746 | ₩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 | ₩23,375 | ₩23,629 | ₩21,146 | ₩21,213 | -9.25% | 145.2만 |
|---|
| 2026.04.07 | ₩23,202 | ₩23,312 | ₩22,227 | ₩22,881 | -1.38% | 109.2만 |
|---|
| 2026.04.06 | ₩23,028 | ₩23,615 | ₩22,494 | ₩23,215 | +0.81% | 104만 |
|---|
| 2026.04.02 | ₩22,160 | ₩23,429 | ₩22,094 | ₩22,908 | +3.37% | 119.3만 |
|---|
| 2026.04.01 | ₩21,746 | ₩23,435 | ₩21,746 | ₩22,547 | +3.68% | 140.6만 |
|---|
| 2026.03.31 | ₩20,104 | ₩21,947 | ₩20,078 | ₩21,827 | +8.57% | 171.7만 |
|---|
| 2026.03.30 | ₩19,584 | ₩20,392 | ₩19,370 | ₩19,664 | +0.41% | 113.5만 |
|---|
| 2026.03.27 | ₩20,759 | ₩21,132 | ₩19,464 | ₩19,717 | -5.02% | 136만 |
|---|
| 2026.03.26 | ₩21,373 | ₩21,560 | ₩20,625 | ₩20,825 | -2.56% | 159.4만 |
|---|
| 2026.03.25 | ₩20,852 | ₩22,636 | ₩20,505 | ₩21,840 | +4.74% | 137.3만 |
|---|
| 2026.03.24 | ₩21,319 | ₩21,546 | ₩20,024 | ₩20,265 | -4.95% | 186.7만 |
|---|
| 2026.03.23 | ₩21,439 | ₩22,347 | ₩19,958 | ₩21,253 | -0.87% | 236.5만 |
|---|
| 2026.03.20 | ₩20,225 | ₩23,654 | ₩20,024 | ₩21,480 | +6.20% | 575.8만 |
|---|
| 2026.03.19 | ₩19,651 | ₩21,092 | ₩18,916 | ₩20,371 | +3.67% | 178만 |
|---|
| 2026.03.18 | ₩20,772 | ₩21,026 | ₩19,637 | ₩19,664 | -5.33% | 194.4만 |
|---|
| 2026.03.17 | ₩20,759 | ₩21,359 | ₩20,498 | ₩20,852 | +0.45% | 161.9만 |
|---|
| 2026.03.16 | ₩20,839 | ₩22,347 | ₩20,692 | ₩21,279 | +2.11% | 156.5만 |
|---|
| 2026.03.13 | ₩22,467 | ₩23,081 | ₩20,079 | ₩20,732 | -7.72% | 299.6만 |
|---|
| 2026.03.12 | ₩23,442 | ₩23,989 | ₩22,294 | ₩22,614 | -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 | ₩24,376 | +1.67% | 357.3만 |
|---|
| 2026.03.09 | ₩24,049 | ₩24,296 | ₩21,399 | ₩24,016 | -0.14% | 1540.1만 |
|---|
| 2026.03.06 | ₩13,803 | ₩20,078 | ₩13,350 | ₩19,050 | +38.01% | 1762.7만 |
|---|
| 2026.03.05 | ₩12,068 | ₩15,125 | ₩11,975 | ₩14,217 | +17.81% | 972.8만 |
|---|
| 2026.03.04 | ₩12,121 | ₩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 | ₩20,865 | -8.49% | 598.6만 |
|---|
| 2026.02.26 | ₩27,901 | ₩28,128 | ₩21,640 | ₩22,848 | -18.11% | 1767.9만 |
|---|
| 2026.02.25 | ₩31,278 | ₩33,548 | ₩30,731 | ₩33,200 | +6.15% | 202.3만 |
|---|
| 2026.02.24 | ₩31,839 | ₩33,080 | ₩31,158 | ₩32,079 | +0.75% | 155.6만 |
|---|
| 2026.02.23 | ₩30,851 | ₩33,935 | ₩30,724 | ₩32,660 | +5.86% | 212.8만 |
|---|
| 2026.02.20 | ₩31,852 | ₩32,457 | ₩30,264 | ₩31,278 | -1.80% | 163만 |
|---|
| 2026.02.19 | ₩31,425 | ₩32,907 | ₩30,477 | ₩32,573 | +3.65% | 143.7만 |
|---|
| 2026.02.18 | ₩30,183 | ₩33,347 | ₩30,090 | ₩31,278 | +3.63% | 230.3만 |
|---|
| 2026.02.17 | ₩27,567 | ₩29,676 | ₩27,026 | ₩29,035 | +5.33% | 190만 |
|---|
| 2026.02.13 | ₩29,863 | ₩30,170 | ₩26,926 | ₩27,367 | -8.36% | 234.8만 |
|---|
| 2026.02.12 | ₩31,999 | ₩32,560 | ₩29,743 | ₩29,863 | -6.68% | 191.9만 |
|---|
| 2026.02.11 | ₩32,987 | ₩32,987 | ₩31,251 | ₩32,186 | -2.43% | 129.8만 |
|---|
| 2026.02.10 | ₩34,108 | ₩36,004 | ₩32,853 | ₩32,987 | -3.29% | 117.6만 |
|---|
| 2026.02.09 | ₩34,095 | ₩35,376 | ₩33,387 | ₩34,776 | +2.00% | 133.9만 |
|---|
| 2026.02.06 | ₩34,108 | ₩37,419 | ₩33,641 | ₩34,242 | +0.39% | 172.8만 |
|---|
| 2026.02.05 | ₩35,483 | ₩36,271 | ₩32,526 | ₩32,733 | -7.75% | 164.5만 |
|---|
| 2026.02.04 | ₩36,858 | ₩37,426 | ₩33,801 | ₩35,577 | -3.48% | 224.1만 |
|---|
| 2026.02.03 | ₩33,507 | ₩38,020 | ₩33,134 | ₩37,112 | +10.76% | 468.4만 |
|---|
| 2026.02.02 | ₩30,277 | ₩33,160 | ₩29,943 | ₩32,974 | +8.91% | 259.7만 |
|---|
| 2026.01.30 | ₩31,385 | ₩32,266 | ₩29,796 | ₩30,330 | -3.36% | 160.5만 |
|---|
| 2026.01.29 | ₩30,744 | ₩31,705 | ₩30,337 | ₩31,578 | +2.71% | 75.1만 |
|---|
| 2026.01.28 | ₩32,092 | ₩32,693 | ₩30,504 | ₩30,731 | -4.24% | 143.5만 |
|---|
| 2026.01.27 | ₩33,374 | ₩34,242 | ₩32,426 | ₩32,533 | -2.52% | 126.3만 |
|---|
| 2026.01.26 | ₩32,707 | ₩34,429 | ₩32,399 | ₩33,734 | +3.14% | 224.1만 |
|---|
| 2026.01.23 | ₩31,972 | ₩34,442 | ₩31,652 | ₩33,481 | +4.72% | 424.7만 |
|---|
| 2026.01.22 | ₩28,902 | ₩30,704 | ₩28,902 | ₩30,290 | +4.80% | 163.3만 |
|---|
| 2026.01.21 | ₩30,023 | ₩30,130 | ₩28,889 | ₩29,022 | -3.33% | 143.4만 |
|---|
| 2026.01.20 | ₩29,970 | ₩30,090 | ₩29,102 | ₩29,903 | -0.22% | 131.6만 |
|---|
| 2026.01.16 | ₩29,342 | ₩31,158 | ₩28,969 | ₩30,490 | +3.91% | 157.2만 |
|---|
| 2026.01.15 | ₩29,436 | ₩30,357 | ₩28,595 | ₩29,342 | -0.32% | 171만 |
|---|
| 2026.01.14 | ₩28,782 | ₩30,531 | ₩28,234 | ₩29,836 | +3.66% | 144.3만 |
|---|
| 2026.01.13 | ₩30,811 | ₩30,944 | ₩28,321 | ₩28,702 | -6.85% | 241.9만 |
|---|
| 2026.01.12 | ₩33,494 | ₩33,518 | ₩30,217 | ₩30,757 | -8.17% | 277.4만 |
|---|
| 2026.01.09 | ₩36,431 | ₩38,407 | ₩33,160 | ₩33,801 | -7.22% | 466.4만 |
|---|
| 2026.01.08 | ₩30,277 | ₩31,505 | ₩29,730 | ₩30,904 | +2.07% | 161.8만 |
|---|
| 2026.01.07 | ₩29,649 | ₩32,613 | ₩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 | ₩29,569 | ₩30,210 | -2.33% | 150.7만 |
|---|
| 2026.01.02 | ₩32,079 | ₩32,173 | ₩30,898 | ₩31,225 | -2.66% | 93.6만 |
|---|
| 2025.12.31 | ₩31,785 | ₩32,079 | ₩31,318 | ₩31,946 | +0.50% | 93만 |
|---|
| 2025.12.30 | ₩32,880 | ₩33,094 | ₩31,692 | ₩31,745 | -3.45% | 121.6만 |
|---|
| 2025.12.29 | ₩32,947 | ₩33,107 | ₩32,039 | ₩32,787 | -0.49% | 102.1만 |
|---|
| 2025.12.26 | ₩33,054 | ₩33,494 | ₩32,413 | ₩33,120 | +0.20% | 86.1만 |
|---|
| 2025.12.24 | ₩32,226 | ₩34,295 | ₩32,091 | ₩33,628 | +4.35% | 70.7만 |
|---|
| 2025.12.23 | ₩33,054 | ₩33,200 | ₩31,692 | ₩32,279 | -2.34% | 133.5만 |
|---|
| 2025.12.22 | ₩31,465 | ₩33,467 | ₩31,438 | ₩33,347 | +5.98% | 215.5만 |
|---|
| 2025.12.19 | ₩31,725 | ₩33,908 | ₩30,838 | ₩32,026 | +0.95% | 728.6만 |
|---|
| 2025.12.18 | ₩31,265 | ₩34,375 | ₩30,437 | ₩31,946 | +2.18% | 311.2만 |
|---|
| 2025.12.17 | ₩30,531 | ₩34,322 | ₩30,384 | ₩30,744 | +0.70% | 564.3만 |
|---|
| 2025.12.16 | ₩29,102 | ₩29,716 | ₩26,699 | ₩29,222 | +0.41% | 646.7만 |
|---|
| 2025.12.15 | ₩26,152 | ₩27,514 | ₩25,751 | ₩27,273 | +4.29% | 336.4만 |
|---|
| 2025.12.12 | ₩26,526 | ₩26,699 | ₩25,818 | ₩26,045 | -1.81% | 185.1만 |
|---|
| 2025.12.11 | ₩26,699 | ₩27,180 | ₩26,112 | ₩26,365 | -1.25% | 309.4만 |
|---|
| 2025.12.10 | ₩27,767 | ₩28,034 | ₩26,793 | ₩26,886 | -3.17% | 192만 |
|---|
| 2025.12.09 | ₩28,862 | ₩29,035 | ₩27,500 | ₩27,740 | -3.89% | 211.1만 |
|---|
| 2025.12.08 | ₩28,675 | ₩29,516 | ₩27,634 | ₩29,062 | +1.35% | 259.1만 |
|---|
| 2025.12.05 | ₩30,103 | ₩30,677 | ₩27,435 | ₩28,475 | -5.41% | 349.5만 |
|---|
| 2025.12.04 | ₩28,368 | ₩32,012 | ₩28,034 | ₩30,357 | +7.01% | 910.2만 |
|---|
| 2025.12.03 | ₩33,347 | ₩34,429 | ₩33,067 | ₩34,015 | +2.00% | 220.2만 |
|---|
| 2025.12.02 | ₩35,323 | ₩35,323 | ₩33,334 | ₩33,801 | -4.31% | 183.9만 |
|---|
| 2025.12.01 | ₩35,430 | ₩35,977 | ₩34,883 | ₩35,470 | +0.11% | 133.6만 |
|---|
| 2025.11.28 | ₩37,018 | ₩37,245 | ₩35,737 | ₩36,725 | -0.79% | 61.3만 |
|---|
| 2025.11.26 | ₩37,833 | ₩38,046 | ₩36,418 | ₩36,885 | -2.51% | 98.4만 |
|---|
| 2025.11.25 | ₩37,139 | ₩37,753 | ₩35,724 | ₩37,325 | +0.50% | 192만 |
|---|
| 2025.11.24 | ₩37,179 | ₩40,035 | ₩35,910 | ₩37,085 | -0.25% | 237.6만 |
|---|
| 2025.11.21 | ₩37,085 | ₩38,333 | ₩34,976 | ₩37,125 | +0.11% | 210.9만 |
|---|
| 2025.11.20 | ₩37,646 | ₩39,782 | ₩36,464 | ₩37,245 | -1.06% | 270.6만 |
|---|
| 2025.11.19 | ₩39,395 | ₩40,049 | ₩35,804 | ₩37,312 | -5.29% | 203만 |
|---|
| 2025.11.18 | ₩39,715 | ₩40,876 | ₩37,940 | ₩39,662 | -0.13% | 187.1만 |
|---|
| 2025.11.17 | ₩38,700 | ₩41,891 | ₩37,766 | ₩40,489 | +4.62% | 284.9만 |
|---|
| 2025.11.14 | ₩38,714 | ₩41,023 | ₩38,433 | ₩39,889 | +3.03% | 182.9만 |
|---|
| 2025.11.13 | ₩40,209 | ₩41,597 | ₩39,168 | ₩40,503 | +0.73% | 219만 |
|---|
| 2025.11.12 | ₩39,862 | ₩41,357 | ₩37,893 | ₩40,209 | +0.87% | 376.6만 |
|---|
| 2025.11.11 | ₩35,363 | ₩41,958 | ₩34,749 | ₩41,170 | +16.42% | 620.2만 |
|---|
| 2025.11.10 | ₩35,376 | ₩38,407 | ₩33,694 | ₩34,909 | -1.32% | 314.6만 |
|---|
| 2025.11.07 | ₩34,869 | ₩37,900 | ₩34,202 | ₩37,099 | +6.39% | 400만 |
|---|
| 2025.11.06 | ₩36,444 | ₩40,302 | ₩34,976 | ₩36,725 | +0.77% | 579.4만 |
|---|
| 2025.11.05 | ₩36,778 | ₩37,366 | ₩34,068 | ₩34,789 | -5.41% | 893.7만 |
|---|
| 2025.11.04 | ₩41,130 | ₩43,373 | ₩38,046 | ₩40,636 | -1.20% | 860.1만 |
|---|
| 2025.11.03 | ₩30,771 | ₩48,312 | ₩30,504 | ₩45,776 | +48.76% | 3067.9만 |
|---|
| 2025.10.31 | ₩90,777 | ₩91,602 | ₩88,107 | ₩90,363 | -0.46% | 89만 |
|---|
| 2025.10.30 | ₩92,126 | ₩93,434 | ₩90,457 | ₩90,590 | -1.67% | 118.4만 |
|---|
| 2025.10.29 | ₩94,315 | ₩94,622 | ₩90,791 | ₩94,235 | -0.08% | 167.7만 |
|---|
| 2025.10.28 | ₩91,164 | ₩95,450 | ₩88,401 | ₩93,447 | +2.50% | 269.1만 |
|---|
| 2025.10.27 | ₩82,300 | ₩91,176 | ₩81,833 | ₩90,670 | +10.17% | 261.9만 |
|---|
| 2025.10.24 | ₩81,219 | ₩83,128 | ₩80,120 | ₩81,446 | +0.28% | 100.9만 |
|---|
| 2025.10.23 | ₩80,818 | ₩81,131 | ₩77,494 | ₩79,203 | -2.00% | 99만 |
|---|
| 2025.10.22 | ₩84,102 | ₩84,636 | ₩77,571 | ₩79,977 | -4.90% | 150.8만 |
|---|
| 2025.10.21 | ₩84,530 | ₩84,970 | ₩81,846 | ₩84,196 | -0.39% | 116.2만 |
|---|
| 2025.10.20 | ₩79,337 | ₩86,439 | ₩79,337 | ₩85,331 | +7.56% | 287.7만 |
|---|
| 2025.10.17 | ₩80,084 | ₩80,605 | ₩76,947 | ₩77,428 | -3.32% | 226.3만 |
|---|
| 2025.10.16 | ₩84,089 | ₩86,959 | ₩79,283 | ₩80,084 | -4.76% | 222.7만 |
|---|
| 2025.10.15 | ₩78,709 | ₩83,969 | ₩77,591 | ₩83,876 | +6.56% | 219.5만 |
|---|
| 2025.10.14 | ₩81,967 | ₩82,100 | ₩78,189 | ₩78,709 | -3.97% | 213.4만 |
|---|
| 2025.10.13 | ₩82,514 | ₩84,862 | ₩82,033 | ₩82,794 | +0.34% | 196.7만 |
|---|
| 2025.10.10 | ₩85,104 | ₩85,437 | ₩78,979 | ₩82,173 | -3.44% | 307.9만 |
|---|