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 | ₩30,147 | ₩30,694 | ₩29,667 | ₩30,147 | 0.00% | 205만 |
| 2026.10.08 | ₩30,587 | ₩30,698 | ₩28,959 | ₩30,080 | -1.66% | 181.8만 |
| 2026.10.07 | ₩30,641 | ₩31,095 | ₩30,187 | ₩30,881 | +0.78% | 177.7만 |
| 2026.10.06 | ₩30,721 | ₩31,815 | ₩28,292 | ₩30,774 | +0.17% | 282.3만 |
| 2026.10.05 | ₩29,733 | ₩31,014 | ₩28,519 | ₩30,427 | +2.33% | 304.1만 |
| 2026.10.02 | ₩31,655 | ₩31,655 | ₩30,307 | ₩31,308 | -1.10% | 195.1만 |
| 2026.10.01 | ₩32,482 | ₩33,230 | ₩31,014 | ₩31,188 | -3.99% | 318.2만 |
| 2026.09.30 | ₩33,457 | ₩35,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,242 |
| -3.63% |
| 744.3만 |
| 2026.09.29 | ₩31,829 | ₩34,698 | ₩29,987 | ₩32,709 | +2.77% | 2981.4만 |
|---|
| 2026.09.28 | ₩50,245 | ₩52,934 | ₩49,618 | ₩52,193 | +3.88% | 185.4만 |
|---|
| 2026.09.25 | ₩50,972 | ₩52,207 | ₩50,205 | ₩51,019 | +0.09% | 117.3만 |
|---|
| 2026.09.24 | ₩56,611 | ₩57,211 | ₩49,137 | ₩51,139 | -9.67% | 423.7만 |
|---|
| 2026.09.23 | ₩60,281 | ₩60,601 | ₩56,884 | ₩57,065 | -5.34% | 117.4만 |
|---|
| 2026.09.22 | ₩59,387 | ₩61,121 | ₩59,347 | ₩60,428 | +1.75% | 114.5만 |
|---|
| 2026.09.21 | ₩59,387 | ₩60,087 | ₩58,466 | ₩59,133 | -0.43% | 80.1만 |
|---|
| 2026.09.18 | ₩59,253 | ₩59,413 | ₩58,132 | ₩58,719 | -0.90% | 209.8만 |
|---|
| 2026.09.17 | ₩58,012 | ₩59,493 | ₩57,385 | ₩58,839 | +1.43% | 79.9만 |
|---|
| 2026.09.16 | ₩57,919 | ₩58,359 | ₩55,610 | ₩56,704 | -2.10% | 147만 |
|---|
| 2026.09.15 | ₩59,694 | ₩59,820 | ₩56,824 | ₩57,518 | -3.64% | 121.6만 |
|---|
| 2026.09.14 | ₩59,080 | ₩61,055 | ₩58,786 | ₩59,960 | +1.49% | 70.8만 |
|---|
| 2026.09.11 | ₩59,600 | ₩60,454 | ₩58,773 | ₩59,400 | -0.34% | 124.1만 |
|---|
| 2026.09.10 | ₩60,961 | ₩61,148 | ₩59,253 | ₩59,347 | -2.65% | 92.3만 |
|---|
| 2026.09.09 | ₩61,001 | ₩62,696 | ₩60,548 | ₩61,388 | +0.63% | 135.5만 |
|---|
| 2026.09.08 | ₩57,885 | ₩61,722 | ₩57,452 | ₩60,961 | +5.31% | 139만 |
|---|
| 2026.09.04 | ₩59,934 | ₩60,267 | ₩58,586 | ₩59,387 | -0.91% | 99.1만 |
|---|
| 2026.09.03 | ₩60,721 | ₩61,428 | ₩58,759 | ₩59,867 | -1.41% | 132.2만 |
|---|
| 2026.09.02 | ₩67,687 | ₩68,021 | ₩60,387 | ₩61,695 | -8.85% | 248.5만 |
|---|
| 2026.09.01 | ₩64,898 | ₩65,189 | ₩63,110 | ₩63,871 | -1.58% | 74.9만 |
|---|
| 2026.08.31 | ₩64,364 | ₩65,205 | ₩63,510 | ₩64,965 | +0.93% | 164.3만 |
|---|
| 2026.08.28 | ₩66,073 | ₩66,073 | ₩64,444 | ₩65,018 | -1.60% | 84.4만 |
|---|
| 2026.08.27 | ₩67,834 | ₩68,101 | ₩66,073 | ₩66,139 | -2.50% | 77.8만 |
|---|
| 2026.08.26 | ₩67,928 | ₩68,321 | ₩66,793 | ₩67,994 | +0.10% | 90만 |
|---|
| 2026.08.25 | ₩64,057 | ₩69,022 | ₩63,944 | ₩68,128 | +6.35% | 218.8만 |
|---|
| 2026.08.24 | ₩64,057 | ₩64,105 | ₩61,842 | ₩63,337 | -1.13% | 92.1만 |
|---|
| 2026.08.21 | ₩65,272 | ₩66,520 | ₩64,311 | ₩64,551 | -1.10% | 67.4만 |
|---|
| 2026.08.20 | ₩64,057 | ₩66,246 | ₩62,830 | ₩65,245 | +1.85% | 120.1만 |
|---|
| 2026.08.19 | ₩64,057 | ₩65,412 | ₩62,629 | ₩65,072 | +1.58% | 128.2만 |
|---|
| 2026.08.18 | ₩63,283 | ₩64,324 | ₩62,549 | ₩63,230 | -0.08% | 50.1만 |
|---|
| 2026.08.17 | ₩64,164 | ₩64,725 | ₩62,549 | ₩64,017 | -0.23% | 83.9만 |
|---|
| 2026.08.14 | ₩62,803 | ₩64,992 | ₩61,802 | ₩64,885 | +3.31% | 95.8만 |
|---|
| 2026.08.13 | ₩60,000 | ₩63,083 | ₩59,013 | ₩62,803 | +4.67% | 113만 |
|---|
| 2026.08.12 | ₩60,201 | ₩61,590 | ₩59,960 | ₩60,227 | +0.04% | 73.8만 |
|---|
| 2026.08.11 | ₩61,402 | ₩62,056 | ₩59,573 | ₩60,054 | -2.20% | 98.4만 |
|---|
| 2026.08.10 | ₩61,468 | ₩62,723 | ₩60,219 | ₩61,468 | 0.00% | 109.7만 |
|---|
| 2026.08.07 | ₩62,176 | ₩64,198 | ₩60,081 | ₩61,949 | -0.36% | 182.8만 |
|---|
| 2026.08.06 | ₩58,920 | ₩60,694 | ₩58,586 | ₩60,534 | +2.74% | 126.8만 |
|---|
| 2026.08.05 | ₩58,586 | ₩59,400 | ₩57,678 | ₩59,040 | +0.77% | 80만 |
|---|
| 2026.08.04 | ₩59,000 | ₩59,694 | ₩56,798 | ₩58,292 | -1.20% | 128.7만 |
|---|
| 2026.08.03 | ₩58,279 | ₩59,727 | ₩56,344 | ₩58,799 | +0.89% | 105.6만 |
|---|
| 2026.07.31 | ₩58,252 | ₩60,041 | ₩57,385 | ₩58,226 | -0.05% | 169.5만 |
|---|
| 2026.07.30 | ₩55,637 | ₩56,794 | ₩53,274 | ₩56,304 | +1.20% | 196.2만 |
|---|
| 2026.07.29 | ₩50,712 | ₩56,050 | ₩49,954 | ₩53,475 | +5.45% | 385.9만 |
|---|
| 2026.07.28 | ₩50,165 | ₩50,732 | ₩47,162 | ₩48,924 | -2.47% | 301.1만 |
|---|
| 2026.07.27 | ₩51,379 | ₩53,381 | ₩50,926 | ₩50,992 | -0.75% | 147.4만 |
|---|
| 2026.07.24 | ₩52,447 | ₩52,634 | ₩49,818 | ₩52,007 | -0.84% | 134.6만 |
|---|
| 2026.07.23 | ₩53,248 | ₩54,043 | ₩51,860 | ₩52,621 | -1.18% | 83.7만 |
|---|
| 2026.07.22 | ₩53,114 | ₩54,529 | ₩52,560 | ₩53,888 | +1.46% | 105.4만 |
|---|
| 2026.07.21 | ₩53,675 | ₩54,355 | ₩52,887 | ₩53,501 | -0.32% | 84.9만 |
|---|
| 2026.07.20 | ₩53,675 | ₩55,943 | ₩52,827 | ₩52,981 | -1.29% | 107.1만 |
|---|
| 2026.07.17 | ₩52,207 | ₩54,769 | ₩50,979 | ₩53,715 | +2.89% | 95.8만 |
|---|
| 2026.07.16 | ₩53,381 | ₩54,262 | ₩52,060 | ₩52,527 | -1.60% | 125.7만 |
|---|
| 2026.07.15 | ₩54,876 | ₩55,450 | ₩53,541 | ₩54,716 | -0.29% | 91.5만 |
|---|
| 2026.07.14 | ₩54,876 | ₩57,597 | ₩54,729 | ₩55,410 | +0.97% | 98.5만 |
|---|
| 2026.07.13 | ₩55,877 | ₩56,744 | ₩53,782 | ₩54,849 | -1.84% | 146만 |
|---|
| 2026.07.10 | ₩59,360 | ₩59,854 | ₩54,742 | ₩56,891 | -4.16% | 114만 |
|---|
| 2026.07.09 | ₩57,492 | ₩59,480 | ₩57,198 | ₩59,360 | +3.25% | 116만 |
|---|
| 2026.07.08 | ₩55,276 | ₩58,172 | ₩54,382 | ₩58,039 | +5.00% | 190.5만 |
|---|
| 2026.07.07 | ₩55,930 | ₩56,050 | ₩52,714 | ₩55,263 | -1.19% | 222.1만 |
|---|
| 2026.07.06 | ₩55,797 | ₩57,385 | ₩54,916 | ₩55,196 | -1.08% | 111.4만 |
|---|
| 2026.07.02 | ₩61,375 | ₩61,515 | ₩54,916 | ₩55,797 | -9.09% | 281만 |
|---|
| 2026.07.01 | ₩61,655 | ₩63,464 | ₩60,214 | ₩60,281 | -2.23% | 109.3만 |
|---|
| 2026.06.30 | ₩62,723 | ₩63,550 | ₩61,068 | ₩61,468 | -2.00% | 204.9만 |
|---|
| 2026.06.29 | ₩64,605 | ₩66,313 | ₩62,816 | ₩63,243 | -2.11% | 230.6만 |
|---|
| 2026.06.26 | ₩65,699 | ₩66,326 | ₩61,615 | ₩63,404 | -3.49% | 315.6만 |
|---|
| 2026.06.25 | ₩65,766 | ₩67,354 | ₩64,531 | ₩65,525 | -0.37% | 291.9만 |
|---|
| 2026.06.24 | ₩66,460 | ₩66,793 | ₩62,750 | ₩65,192 | -1.91% | 473.7만 |
|---|
| 2026.06.23 | ₩59,347 | ₩66,166 | ₩59,347 | ₩65,445 | +10.28% | 343.9만 |
|---|
| 2026.06.22 | ₩61,775 | ₩64,138 | ₩58,506 | ₩59,240 | -4.10% | 281.3만 |
|---|
| 2026.06.18 | ₩65,225 | ₩66,833 | ₩61,068 | ₩61,775 | -5.29% | 486만 |
|---|
| 2026.06.17 | ₩58,119 | ₩66,326 | ₩56,718 | ₩64,271 | +10.59% | 1970.9만 |
|---|
| 2026.06.16 | ₩37,033 | ₩37,233 | ₩35,565 | ₩36,019 | -2.74% | 61.4만 |
|---|
| 2026.06.15 | ₩37,033 | ₩38,034 | ₩36,379 | ₩37,193 | +0.43% | 109.4만 |
|---|
| 2026.06.12 | ₩35,859 | ₩38,314 | ₩35,765 | ₩36,793 | +2.61% | 83.6만 |
|---|
| 2026.06.11 | ₩35,619 | ₩36,953 | ₩34,711 | ₩35,792 | +0.49% | 130.9만 |
|---|
| 2026.06.10 | ₩34,845 | ₩36,620 | ₩34,658 | ₩35,792 | +2.72% | 112만 |
|---|
| 2026.06.09 | ₩36,473 | ₩36,700 | ₩34,231 | ₩35,312 | -3.18% | 118.3만 |
|---|
| 2026.06.08 | ₩35,832 | ₩37,047 | ₩35,739 | ₩36,032 | +0.56% | 76.1만 |
|---|
| 2026.06.05 | ₩36,873 | ₩37,620 | ₩35,098 | ₩35,298 | -4.27% | 145.1만 |
|---|
| 2026.06.04 | ₩40,049 | ₩41,370 | ₩37,233 | ₩37,353 | -6.73% | 318.3만 |
|---|
| 2026.06.03 | ₩36,059 | ₩40,636 | ₩35,899 | ₩39,876 | +10.58% | 294.1만 |
|---|
| 2026.06.02 | ₩36,860 | ₩36,860 | ₩35,038 | ₩35,712 | -3.11% | 89.1만 |
|---|
| 2026.06.01 | ₩37,260 | ₩38,234 | ₩35,272 | ₩37,660 | +1.07% | 130.6만 |
|---|
| 2026.05.29 | ₩38,368 | ₩39,342 | ₩36,820 | ₩38,074 | -0.77% | 355.2만 |
|---|
| 2026.05.28 | ₩33,323 | ₩33,777 | ₩32,549 | ₩33,163 | -0.48% | 64.4만 |
|---|
| 2026.05.27 | ₩33,563 | ₩34,351 | ₩33,136 | ₩33,590 | +0.08% | 51.7만 |
|---|
| 2026.05.26 | ₩32,576 | ₩34,057 | ₩32,029 | ₩33,563 | +3.03% | 122.2만 |
|---|
| 2026.05.22 | ₩33,297 | ₩34,084 | ₩32,242 | ₩32,282 | -3.05% | 67.9만 |
|---|
| 2026.05.21 | ₩32,389 | ₩33,744 | ₩32,109 | ₩33,043 | +2.02% | 101.3만 |
|---|
| 2026.05.20 | ₩33,350 | ₩34,458 | ₩32,376 | ₩32,829 | -1.56% | 98.5만 |
|---|
| 2026.05.19 | ₩33,076 | ₩33,577 | ₩32,042 | ₩32,950 | -0.38% | 87.2만 |
|---|
| 2026.05.18 | ₩36,006 | ₩36,686 | ₩32,549 | ₩33,270 | -7.60% | 181.5만 |
|---|
| 2026.05.15 | ₩36,566 | ₩37,020 | ₩35,192 | ₩36,099 | -1.28% | 145만 |
|---|
| 2026.05.14 | ₩38,728 | ₩39,369 | ₩35,805 | ₩37,033 | -4.38% | 151.6만 |
|---|
| 2026.05.13 | ₩38,701 | ₩39,229 | ₩37,033 | ₩38,928 | +0.59% | 180.8만 |
|---|
| 2026.05.12 | ₩36,793 | ₩39,809 | ₩36,099 | ₩38,835 | +5.55% | 409.5만 |
|---|
| 2026.05.11 | ₩36,246 | ₩37,327 | ₩34,271 | ₩36,886 | +1.77% | 269.5만 |
|---|
| 2026.05.08 | ₩32,429 | ₩39,355 | ₩31,348 | ₩36,913 | +13.83% | 671.9만 |
|---|
| 2026.05.07 | ₩30,147 | ₩32,362 | ₩30,147 | ₩32,229 | +6.91% | 194.3만 |
|---|
| 2026.05.06 | ₩27,985 | ₩30,921 | ₩27,358 | ₩30,454 | +8.82% | 355.3만 |
|---|
| 2026.05.05 | ₩26,837 | ₩28,385 | ₩26,370 | ₩28,239 | +5.22% | 156.6만 |
|---|
| 2026.05.04 | ₩25,890 | ₩27,985 | ₩25,890 | ₩27,598 | +6.60% | 189.1만 |
|---|
| 2026.05.01 | ₩26,490 | ₩27,278 | ₩24,896 | ₩25,530 | -3.63% | 152.8만 |
|---|
| 2026.04.30 | ₩23,982 | ₩27,905 | ₩23,554 | ₩26,624 | +11.02% | 443.8만 |
|---|
| 2026.04.29 | ₩24,115 | ₩24,142 | ₩22,153 | ₩22,327 | -7.42% | 167.4만 |
|---|
| 2026.04.28 | ₩23,941 | ₩25,209 | ₩23,761 | ₩24,088 | +0.61% | 83.5만 |
|---|
| 2026.04.27 | ₩24,342 | ₩24,889 | ₩23,741 | ₩23,888 | -1.86% | 129.7만 |
|---|
| 2026.04.24 | ₩23,528 | ₩24,142 | ₩23,141 | ₩24,062 | +2.27% | 100.5만 |
|---|
| 2026.04.23 | ₩23,728 | ₩24,288 | ₩23,147 | ₩23,408 | -1.35% | 72.6만 |
|---|
| 2026.04.22 | ₩23,635 | ₩24,168 | ₩23,261 | ₩23,728 | +0.40% | 59.4만 |
|---|
| 2026.04.21 | ₩24,062 | ₩24,108 | ₩22,687 | ₩23,288 | -3.22% | 112.8만 |
|---|
| 2026.04.20 | ₩23,354 | ₩25,663 | ₩22,860 | ₩24,075 | +3.09% | 222.1만 |
|---|
| 2026.04.17 | ₩22,754 | ₩23,875 | ₩22,707 | ₩23,461 | +3.11% | 190.3만 |
|---|
| 2026.04.16 | ₩22,834 | ₩22,914 | ₩21,633 | ₩22,433 | -1.75% | 132.1만 |
|---|
| 2026.04.15 | ₩23,087 | ₩23,414 | ₩22,367 | ₩23,021 | -0.29% | 145.6만 |
|---|
| 2026.04.14 | ₩23,915 | ₩23,915 | ₩22,433 | ₩22,807 | -4.63% | 121.9만 |
|---|
| 2026.04.13 | ₩20,659 | ₩24,282 | ₩20,552 | ₩23,915 | +15.76% | 209.7만 |
|---|
| 2026.04.10 | ₩21,739 | ₩21,833 | ₩17,629 | ₩20,525 | -5.59% | 328.3만 |
|---|
| 2026.04.09 | ₩20,845 | ₩22,267 | ₩20,845 | ₩21,753 | +4.35% | 105.2만 |
|---|
| 2026.04.08 | ₩23,368 | ₩23,621 | ₩21,139 | ₩21,206 | -9.25% | 145.2만 |
|---|
| 2026.04.07 | ₩23,194 | ₩23,305 | ₩22,220 | ₩22,874 | -1.38% | 109.2만 |
|---|
| 2026.04.06 | ₩23,021 | ₩23,608 | ₩22,487 | ₩23,207 | +0.81% | 104만 |
|---|
| 2026.04.02 | ₩22,153 | ₩23,421 | ₩22,086 | ₩22,901 | +3.37% | 119.3만 |
|---|
| 2026.04.01 | ₩21,739 | ₩23,428 | ₩21,739 | ₩22,540 | +3.68% | 140.6만 |
|---|
| 2026.03.31 | ₩20,098 | ₩21,940 | ₩20,071 | ₩21,820 | +8.57% | 171.7만 |
|---|
| 2026.03.30 | ₩19,578 | ₩20,385 | ₩19,364 | ₩19,658 | +0.41% | 113.5만 |
|---|
| 2026.03.27 | ₩20,752 | ₩21,126 | ₩19,457 | ₩19,711 | -5.02% | 136만 |
|---|
| 2026.03.26 | ₩21,366 | ₩21,553 | ₩20,618 | ₩20,819 | -2.56% | 159.4만 |
|---|
| 2026.03.25 | ₩20,845 | ₩22,628 | ₩20,498 | ₩21,833 | +4.74% | 137.3만 |
|---|
| 2026.03.24 | ₩21,312 | ₩21,539 | ₩20,018 | ₩20,258 | -4.95% | 186.7만 |
|---|
| 2026.03.23 | ₩21,433 | ₩22,340 | ₩19,951 | ₩21,246 | -0.87% | 236.5만 |
|---|
| 2026.03.20 | ₩20,218 | ₩23,647 | ₩20,018 | ₩21,473 | +6.20% | 575.8만 |
|---|
| 2026.03.19 | ₩19,644 | ₩21,086 | ₩18,910 | ₩20,365 | +3.67% | 178만 |
|---|
| 2026.03.18 | ₩20,765 | ₩21,019 | ₩19,631 | ₩19,658 | -5.33% | 194.4만 |
|---|
| 2026.03.17 | ₩20,752 | ₩21,352 | ₩20,492 | ₩20,845 | +0.45% | 161.9만 |
|---|
| 2026.03.16 | ₩20,832 | ₩22,340 | ₩20,685 | ₩21,272 | +2.11% | 156.5만 |
|---|
| 2026.03.13 | ₩22,460 | ₩23,074 | ₩20,073 | ₩20,725 | -7.72% | 299.6만 |
|---|
| 2026.03.12 | ₩23,434 | ₩23,982 | ₩22,287 | ₩22,607 | -3.53% | 223.6만 |
|---|
| 2026.03.11 | ₩24,702 | ₩25,329 | ₩23,394 | ₩23,434 | -5.13% | 290.2만 |
|---|
| 2026.03.10 | ₩23,968 | ₩25,650 | ₩22,820 | ₩24,369 | +1.67% | 357.3만 |
|---|
| 2026.03.09 | ₩24,042 | ₩24,288 | ₩21,393 | ₩24,008 | -0.14% | 1540.1만 |
|---|
| 2026.03.06 | ₩13,799 | ₩20,071 | ₩13,345 | ₩19,044 | +38.01% | 1762.7만 |
|---|
| 2026.03.05 | ₩12,064 | ₩15,120 | ₩11,971 | ₩14,213 | +17.81% | 972.8만 |
|---|
| 2026.03.04 | ₩12,118 | ₩12,661 | ₩12,011 | ₩12,064 | -0.44% | 339만 |
|---|
| 2026.03.03 | ₩12,238 | ₩12,438 | ₩11,650 | ₩12,051 | -1.53% | 990.5만 |
|---|
| 2026.03.02 | ₩12,264 | ₩14,800 | ₩11,957 | ₩14,013 | +14.25% | 1684.1만 |
|---|
| 2026.02.27 | ₩22,794 | ₩23,065 | ₩20,685 | ₩20,859 | -8.49% | 598.6만 |
|---|
| 2026.02.26 | ₩27,892 | ₩28,119 | ₩21,633 | ₩22,840 | -18.11% | 1767.9만 |
|---|
| 2026.02.25 | ₩31,268 | ₩33,537 | ₩30,721 | ₩33,190 | +6.15% | 202.3만 |
|---|
| 2026.02.24 | ₩31,829 | ₩33,070 | ₩31,148 | ₩32,069 | +0.75% | 155.6만 |
|---|
| 2026.02.23 | ₩30,841 | ₩33,924 | ₩30,714 | ₩32,649 | +5.86% | 212.8만 |
|---|
| 2026.02.20 | ₩31,842 | ₩32,446 | ₩30,254 | ₩31,268 | -1.80% | 163만 |
|---|
| 2026.02.19 | ₩31,415 | ₩32,896 | ₩30,467 | ₩32,563 | +3.65% | 143.7만 |
|---|
| 2026.02.18 | ₩30,174 | ₩33,337 | ₩30,080 | ₩31,268 | +3.63% | 230.3만 |
|---|
| 2026.02.17 | ₩27,558 | ₩29,667 | ₩27,018 | ₩29,026 | +5.33% | 190만 |
|---|
| 2026.02.13 | ₩29,853 | ₩30,160 | ₩26,917 | ₩27,358 | -8.36% | 234.8만 |
|---|
| 2026.02.12 | ₩31,989 | ₩32,549 | ₩29,733 | ₩29,853 | -6.68% | 191.9만 |
|---|
| 2026.02.11 | ₩32,976 | ₩32,976 | ₩31,241 | ₩32,176 | -2.43% | 129.8만 |
|---|
| 2026.02.10 | ₩34,097 | ₩35,992 | ₩32,843 | ₩32,976 | -3.29% | 117.6만 |
|---|
| 2026.02.09 | ₩34,084 | ₩35,365 | ₩33,377 | ₩34,765 | +2.00% | 133.9만 |
|---|
| 2026.02.06 | ₩34,097 | ₩37,407 | ₩33,630 | ₩34,231 | +0.39% | 172.8만 |
|---|
| 2026.02.05 | ₩35,472 | ₩36,259 | ₩32,516 | ₩32,723 | -7.75% | 164.5만 |
|---|
| 2026.02.04 | ₩36,846 | ₩37,414 | ₩33,790 | ₩35,565 | -3.48% | 224.1만 |
|---|
| 2026.02.03 | ₩33,497 | ₩38,007 | ₩33,123 | ₩37,100 | +10.76% | 468.4만 |
|---|
| 2026.02.02 | ₩30,267 | ₩33,150 | ₩29,934 | ₩32,963 | +8.91% | 259.7만 |
|---|
| 2026.01.30 | ₩31,375 | ₩32,256 | ₩29,787 | ₩30,321 | -3.36% | 160.5만 |
|---|
| 2026.01.29 | ₩30,734 | ₩31,695 | ₩30,327 | ₩31,568 | +2.71% | 75.1만 |
|---|
| 2026.01.28 | ₩32,082 | ₩32,683 | ₩30,494 | ₩30,721 | -4.24% | 143.5만 |
|---|
| 2026.01.27 | ₩33,363 | ₩34,231 | ₩32,416 | ₩32,522 | -2.52% | 126.3만 |
|---|
| 2026.01.26 | ₩32,696 | ₩34,418 | ₩32,389 | ₩33,724 | +3.14% | 224.1만 |
|---|
| 2026.01.23 | ₩31,962 | ₩34,431 | ₩31,642 | ₩33,470 | +4.72% | 424.7만 |
|---|
| 2026.01.22 | ₩28,893 | ₩30,694 | ₩28,893 | ₩30,280 | +4.80% | 163.3만 |
|---|
| 2026.01.21 | ₩30,014 | ₩30,120 | ₩28,879 | ₩29,013 | -3.33% | 143.4만 |
|---|
| 2026.01.20 | ₩29,960 | ₩30,080 | ₩29,093 | ₩29,893 | -0.22% | 131.6만 |
|---|
| 2026.01.16 | ₩29,333 | ₩31,148 | ₩28,959 | ₩30,481 | +3.91% | 157.2만 |
|---|
| 2026.01.15 | ₩29,426 | ₩30,347 | ₩28,586 | ₩29,333 | -0.32% | 171만 |
|---|
| 2026.01.14 | ₩28,772 | ₩30,521 | ₩28,225 | ₩29,827 | +3.66% | 144.3만 |
|---|
| 2026.01.13 | ₩30,801 | ₩30,934 | ₩28,312 | ₩28,692 | -6.85% | 241.9만 |
|---|
| 2026.01.12 | ₩33,483 | ₩33,507 | ₩30,207 | ₩30,748 | -8.17% | 277.4만 |
|---|
| 2026.01.09 | ₩36,419 | ₩38,394 | ₩33,150 | ₩33,790 | -7.22% | 466.4만 |
|---|
| 2026.01.08 | ₩30,267 | ₩31,495 | ₩29,720 | ₩30,894 | +2.07% | 161.8만 |
|---|
| 2026.01.07 | ₩29,640 | ₩32,603 | ₩29,506 | ₩30,801 | +3.92% | 169.7만 |
|---|
| 2026.01.06 | ₩29,987 | ₩31,095 | ₩29,693 | ₩29,773 | -0.71% | 129.7만 |
|---|
| 2026.01.05 | ₩30,921 | ₩31,215 | ₩29,560 | ₩30,200 | -2.33% | 150.7만 |
|---|
| 2026.01.02 | ₩32,069 | ₩32,162 | ₩30,888 | ₩31,215 | -2.66% | 93.6만 |
|---|
| 2025.12.31 | ₩31,775 | ₩32,069 | ₩31,308 | ₩31,935 | +0.50% | 93만 |
|---|
| 2025.12.30 | ₩32,869 | ₩33,083 | ₩31,682 | ₩31,735 | -3.45% | 121.6만 |
|---|
| 2025.12.29 | ₩32,936 | ₩33,096 | ₩32,029 | ₩32,776 | -0.49% | 102.1만 |
|---|
| 2025.12.26 | ₩33,043 | ₩33,483 | ₩32,402 | ₩33,110 | +0.20% | 86.1만 |
|---|
| 2025.12.24 | ₩32,216 | ₩34,284 | ₩32,081 | ₩33,617 | +4.35% | 70.7만 |
|---|
| 2025.12.23 | ₩33,043 | ₩33,190 | ₩31,682 | ₩32,269 | -2.34% | 133.5만 |
|---|
| 2025.12.22 | ₩31,455 | ₩33,457 | ₩31,428 | ₩33,337 | +5.98% | 215.5만 |
|---|
| 2025.12.19 | ₩31,715 | ₩33,897 | ₩30,828 | ₩32,015 | +0.95% | 728.6만 |
|---|
| 2025.12.18 | ₩31,255 | ₩34,364 | ₩30,427 | ₩31,935 | +2.18% | 311.2만 |
|---|
| 2025.12.17 | ₩30,521 | ₩34,311 | ₩30,374 | ₩30,734 | +0.70% | 564.3만 |
|---|
| 2025.12.16 | ₩29,093 | ₩29,707 | ₩26,691 | ₩29,213 | +0.41% | 646.7만 |
|---|
| 2025.12.15 | ₩26,143 | ₩27,505 | ₩25,743 | ₩27,264 | +4.29% | 336.4만 |
|---|
| 2025.12.12 | ₩26,517 | ₩26,691 | ₩25,810 | ₩26,037 | -1.81% | 185.1만 |
|---|
| 2025.12.11 | ₩26,691 | ₩27,171 | ₩26,103 | ₩26,357 | -1.25% | 309.4만 |
|---|
| 2025.12.10 | ₩27,758 | ₩28,025 | ₩26,784 | ₩26,877 | -3.17% | 192만 |
|---|
| 2025.12.09 | ₩28,853 | ₩29,026 | ₩27,491 | ₩27,732 | -3.89% | 211.1만 |
|---|
| 2025.12.08 | ₩28,666 | ₩29,506 | ₩27,625 | ₩29,053 | +1.35% | 259.1만 |
|---|
| 2025.12.05 | ₩30,094 | ₩30,667 | ₩27,426 | ₩28,466 | -5.41% | 349.5만 |
|---|
| 2025.12.04 | ₩28,359 | ₩32,002 | ₩28,025 | ₩30,347 | +7.01% | 910.2만 |
|---|
| 2025.12.03 | ₩33,337 | ₩34,418 | ₩33,056 | ₩34,004 | +2.00% | 220.2만 |
|---|
| 2025.12.02 | ₩35,312 | ₩35,312 | ₩33,323 | ₩33,790 | -4.31% | 183.9만 |
|---|
| 2025.12.01 | ₩35,418 | ₩35,966 | ₩34,871 | ₩35,458 | +0.11% | 133.6만 |
|---|
| 2025.11.28 | ₩37,007 | ₩37,233 | ₩35,725 | ₩36,713 | -0.79% | 61.3만 |
|---|
| 2025.11.26 | ₩37,821 | ₩38,034 | ₩36,406 | ₩36,873 | -2.51% | 98.4만 |
|---|
| 2025.11.25 | ₩37,127 | ₩37,741 | ₩35,712 | ₩37,313 | +0.50% | 192만 |
|---|
| 2025.11.24 | ₩37,167 | ₩40,023 | ₩35,899 | ₩37,073 | -0.25% | 237.6만 |
|---|
| 2025.11.21 | ₩37,073 | ₩38,321 | ₩34,965 | ₩37,113 | +0.11% | 210.9만 |
|---|
| 2025.11.20 | ₩37,634 | ₩39,769 | ₩36,453 | ₩37,233 | -1.06% | 270.6만 |
|---|
| 2025.11.19 | ₩39,382 | ₩40,036 | ₩35,792 | ₩37,300 | -5.29% | 203만 |
|---|
| 2025.11.18 | ₩39,702 | ₩40,863 | ₩37,927 | ₩39,649 | -0.13% | 187.1만 |
|---|
| 2025.11.17 | ₩38,688 | ₩41,878 | ₩37,754 | ₩40,476 | +4.62% | 284.9만 |
|---|
| 2025.11.14 | ₩38,701 | ₩41,010 | ₩38,421 | ₩39,876 | +3.03% | 182.9만 |
|---|
| 2025.11.13 | ₩40,196 | ₩41,584 | ₩39,155 | ₩40,490 | +0.73% | 219만 |
|---|
| 2025.11.12 | ₩39,849 | ₩41,344 | ₩37,881 | ₩40,196 | +0.87% | 376.6만 |
|---|
| 2025.11.11 | ₩35,352 | ₩41,944 | ₩34,738 | ₩41,157 | +16.42% | 620.2만 |
|---|
| 2025.11.10 | ₩35,365 | ₩38,394 | ₩33,684 | ₩34,898 | -1.32% | 314.6만 |
|---|
| 2025.11.07 | ₩34,858 | ₩37,887 | ₩34,191 | ₩37,087 | +6.39% | 400만 |
|---|
| 2025.11.06 | ₩36,433 | ₩40,289 | ₩34,965 | ₩36,713 | +0.77% | 579.4만 |
|---|
| 2025.11.05 | ₩36,766 | ₩37,353 | ₩34,057 | ₩34,778 | -5.41% | 893.7만 |
|---|
| 2025.11.04 | ₩41,117 | ₩43,359 | ₩38,034 | ₩40,623 | -1.20% | 860.1만 |
|---|
| 2025.11.03 | ₩30,761 | ₩48,297 | ₩30,494 | ₩45,761 | +48.76% | 3067.9만 |
|---|
| 2025.10.31 | ₩90,748 | ₩91,573 | ₩88,079 | ₩90,334 | -0.46% | 89만 |
|---|
| 2025.10.30 | ₩92,096 | ₩93,404 | ₩90,428 | ₩90,561 | -1.67% | 118.4만 |
|---|
| 2025.10.29 | ₩94,285 | ₩94,591 | ₩90,761 | ₩94,204 | -0.08% | 167.7만 |
|---|
| 2025.10.28 | ₩91,135 | ₩95,419 | ₩88,373 | ₩93,417 | +2.50% | 269.1만 |
|---|
| 2025.10.27 | ₩82,274 | ₩91,147 | ₩81,807 | ₩90,641 | +10.17% | 261.9만 |
|---|
| 2025.10.24 | ₩81,193 | ₩83,101 | ₩80,094 | ₩81,420 | +0.28% | 100.9만 |
|---|
| 2025.10.23 | ₩80,792 | ₩81,105 | ₩77,469 | ₩79,178 | -2.00% | 99만 |
|---|
| 2025.10.22 | ₩84,075 | ₩84,609 | ₩77,546 | ₩79,952 | -4.90% | 150.8만 |
|---|
| 2025.10.21 | ₩84,502 | ₩84,943 | ₩81,820 | ₩84,169 | -0.39% | 116.2만 |
|---|
| 2025.10.20 | ₩79,311 | ₩86,411 | ₩79,311 | ₩85,303 | +7.56% | 287.7만 |
|---|
| 2025.10.17 | ₩80,058 | ₩80,579 | ₩76,922 | ₩77,403 | -3.32% | 226.3만 |
|---|
| 2025.10.16 | ₩84,062 | ₩86,931 | ₩79,258 | ₩80,058 | -4.76% | 222.7만 |
|---|
| 2025.10.15 | ₩78,684 | ₩83,942 | ₩77,566 | ₩83,849 | +6.56% | 219.5만 |
|---|
| 2025.10.14 | ₩81,940 | ₩82,074 | ₩78,163 | ₩78,684 | -3.97% | 213.4만 |
|---|
| 2025.10.13 | ₩82,487 | ₩84,835 | ₩82,007 | ₩82,768 | +0.34% | 196.7만 |
|---|
| 2025.10.10 | ₩85,076 | ₩85,410 | ₩78,953 | ₩82,147 | -3.44% | 307.9만 |
|---|