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 | ₩30,142 | ₩30,689 | ₩29,661 | ₩30,142 | 0.00% | 205만 |
| 2026.10.08 | ₩30,582 | ₩30,693 | ₩28,954 | ₩30,075 | -1.66% | 181.8만 |
| 2026.10.07 | ₩30,636 | ₩31,089 | ₩30,182 | ₩30,876 | +0.78% | 177.7만 |
| 2026.10.06 | ₩30,716 | ₩31,810 | ₩28,287 | ₩30,769 | +0.17% | 282.3만 |
| 2026.10.05 | ₩29,728 | ₩31,009 | ₩28,514 | ₩30,422 | +2.33% | 304.1만 |
| 2026.10.02 | ₩31,650 | ₩31,650 | ₩30,302 | ₩31,303 | -1.10% | 195.1만 |
| 2026.10.01 | ₩32,477 | ₩33,224 | ₩31,009 | ₩31,183 | -3.99% | 318.2만 |
| 2026.09.30 | ₩33,451 | ₩35,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,237 |
| -3.63% |
| 744.3만 |
| 2026.09.29 | ₩31,823 | ₩34,692 | ₩29,982 | ₩32,704 | +2.77% | 2981.4만 |
|---|
| 2026.09.28 | ₩50,236 | ₩52,925 | ₩49,609 | ₩52,184 | +3.88% | 185.4만 |
|---|
| 2026.09.25 | ₩50,964 | ₩52,198 | ₩50,196 | ₩51,010 | +0.09% | 117.3만 |
|---|
| 2026.09.24 | ₩56,601 | ₩57,201 | ₩49,129 | ₩51,130 | -9.67% | 423.7만 |
|---|
| 2026.09.23 | ₩60,270 | ₩60,591 | ₩56,875 | ₩57,055 | -5.34% | 117.4만 |
|---|
| 2026.09.22 | ₩59,376 | ₩61,111 | ₩59,336 | ₩60,417 | +1.75% | 114.5만 |
|---|
| 2026.09.21 | ₩59,376 | ₩60,077 | ₩58,456 | ₩59,123 | -0.43% | 80.1만 |
|---|
| 2026.09.18 | ₩59,243 | ₩59,403 | ₩58,122 | ₩58,709 | -0.90% | 209.8만 |
|---|
| 2026.09.17 | ₩58,002 | ₩59,483 | ₩57,375 | ₩58,829 | +1.43% | 79.9만 |
|---|
| 2026.09.16 | ₩57,909 | ₩58,349 | ₩55,600 | ₩56,694 | -2.10% | 147만 |
|---|
| 2026.09.15 | ₩59,683 | ₩59,810 | ₩56,814 | ₩57,508 | -3.64% | 121.6만 |
|---|
| 2026.09.14 | ₩59,069 | ₩61,044 | ₩58,776 | ₩59,950 | +1.49% | 70.8만 |
|---|
| 2026.09.11 | ₩59,590 | ₩60,444 | ₩58,763 | ₩59,390 | -0.34% | 124.1만 |
|---|
| 2026.09.10 | ₩60,951 | ₩61,138 | ₩59,243 | ₩59,336 | -2.65% | 92.3만 |
|---|
| 2026.09.09 | ₩60,991 | ₩62,685 | ₩60,537 | ₩61,378 | +0.63% | 135.5만 |
|---|
| 2026.09.08 | ₩57,875 | ₩61,711 | ₩57,442 | ₩60,951 | +5.31% | 139만 |
|---|
| 2026.09.04 | ₩59,923 | ₩60,257 | ₩58,576 | ₩59,376 | -0.91% | 99.1만 |
|---|
| 2026.09.03 | ₩60,711 | ₩61,418 | ₩58,749 | ₩59,857 | -1.41% | 132.2만 |
|---|
| 2026.09.02 | ₩67,676 | ₩68,009 | ₩60,377 | ₩61,685 | -8.85% | 248.5만 |
|---|
| 2026.09.01 | ₩64,887 | ₩65,178 | ₩63,099 | ₩63,860 | -1.58% | 74.9만 |
|---|
| 2026.08.31 | ₩64,353 | ₩65,194 | ₩63,499 | ₩64,954 | +0.93% | 164.3만 |
|---|
| 2026.08.28 | ₩66,061 | ₩66,061 | ₩64,433 | ₩65,007 | -1.60% | 84.4만 |
|---|
| 2026.08.27 | ₩67,822 | ₩68,089 | ₩66,061 | ₩66,128 | -2.50% | 77.8만 |
|---|
| 2026.08.26 | ₩67,916 | ₩68,309 | ₩66,782 | ₩67,983 | +0.10% | 90만 |
|---|
| 2026.08.25 | ₩64,046 | ₩69,010 | ₩63,933 | ₩68,116 | +6.35% | 218.8만 |
|---|
| 2026.08.24 | ₩64,046 | ₩64,094 | ₩61,831 | ₩63,326 | -1.13% | 92.1만 |
|---|
| 2026.08.21 | ₩65,261 | ₩66,508 | ₩64,300 | ₩64,540 | -1.10% | 67.4만 |
|---|
| 2026.08.20 | ₩64,046 | ₩66,235 | ₩62,819 | ₩65,234 | +1.85% | 120.1만 |
|---|
| 2026.08.19 | ₩64,046 | ₩65,401 | ₩62,619 | ₩65,060 | +1.58% | 128.2만 |
|---|
| 2026.08.18 | ₩63,273 | ₩64,313 | ₩62,539 | ₩63,219 | -0.08% | 50.1만 |
|---|
| 2026.08.17 | ₩64,153 | ₩64,714 | ₩62,539 | ₩64,006 | -0.23% | 83.9만 |
|---|
| 2026.08.14 | ₩62,792 | ₩64,980 | ₩61,791 | ₩64,874 | +3.31% | 95.8만 |
|---|
| 2026.08.13 | ₩59,990 | ₩63,072 | ₩59,003 | ₩62,792 | +4.67% | 113만 |
|---|
| 2026.08.12 | ₩60,190 | ₩61,579 | ₩59,950 | ₩60,217 | +0.04% | 73.8만 |
|---|
| 2026.08.11 | ₩61,391 | ₩62,045 | ₩59,563 | ₩60,044 | -2.20% | 98.4만 |
|---|
| 2026.08.10 | ₩61,458 | ₩62,712 | ₩60,209 | ₩61,458 | 0.00% | 109.7만 |
|---|
| 2026.08.07 | ₩62,165 | ₩64,187 | ₩60,070 | ₩61,938 | -0.36% | 182.8만 |
|---|
| 2026.08.06 | ₩58,909 | ₩60,684 | ₩58,576 | ₩60,524 | +2.74% | 126.8만 |
|---|
| 2026.08.05 | ₩58,576 | ₩59,390 | ₩57,668 | ₩59,029 | +0.77% | 80만 |
|---|
| 2026.08.04 | ₩58,989 | ₩59,683 | ₩56,788 | ₩58,282 | -1.20% | 128.7만 |
|---|
| 2026.08.03 | ₩58,269 | ₩59,717 | ₩56,334 | ₩58,789 | +0.89% | 105.6만 |
|---|
| 2026.07.31 | ₩58,242 | ₩60,030 | ₩57,375 | ₩58,216 | -0.05% | 169.5만 |
|---|
| 2026.07.30 | ₩55,627 | ₩56,784 | ₩53,265 | ₩56,294 | +1.20% | 196.2만 |
|---|
| 2026.07.29 | ₩50,703 | ₩56,041 | ₩49,946 | ₩53,465 | +5.45% | 385.9만 |
|---|
| 2026.07.28 | ₩50,156 | ₩50,723 | ₩47,154 | ₩48,915 | -2.47% | 301.1만 |
|---|
| 2026.07.27 | ₩51,371 | ₩53,372 | ₩50,917 | ₩50,984 | -0.75% | 147.4만 |
|---|
| 2026.07.24 | ₩52,438 | ₩52,625 | ₩49,809 | ₩51,998 | -0.84% | 134.6만 |
|---|
| 2026.07.23 | ₩53,239 | ₩54,034 | ₩51,851 | ₩52,611 | -1.18% | 83.7만 |
|---|
| 2026.07.22 | ₩53,105 | ₩54,519 | ₩52,551 | ₩53,879 | +1.46% | 105.4만 |
|---|
| 2026.07.21 | ₩53,666 | ₩54,346 | ₩52,878 | ₩53,492 | -0.32% | 84.9만 |
|---|
| 2026.07.20 | ₩53,666 | ₩55,934 | ₩52,818 | ₩52,972 | -1.29% | 107.1만 |
|---|
| 2026.07.17 | ₩52,198 | ₩54,760 | ₩50,970 | ₩53,706 | +2.89% | 95.8만 |
|---|
| 2026.07.16 | ₩53,372 | ₩54,253 | ₩52,051 | ₩52,518 | -1.60% | 125.7만 |
|---|
| 2026.07.15 | ₩54,866 | ₩55,440 | ₩53,532 | ₩54,706 | -0.29% | 91.5만 |
|---|
| 2026.07.14 | ₩54,866 | ₩57,587 | ₩54,720 | ₩55,400 | +0.97% | 98.5만 |
|---|
| 2026.07.13 | ₩55,867 | ₩56,734 | ₩53,772 | ₩54,840 | -1.84% | 146만 |
|---|
| 2026.07.10 | ₩59,350 | ₩59,843 | ₩54,733 | ₩56,881 | -4.16% | 114만 |
|---|
| 2026.07.09 | ₩57,482 | ₩59,470 | ₩57,188 | ₩59,350 | +3.25% | 116만 |
|---|
| 2026.07.08 | ₩55,267 | ₩58,162 | ₩54,373 | ₩58,029 | +5.00% | 190.5만 |
|---|
| 2026.07.07 | ₩55,921 | ₩56,041 | ₩52,705 | ₩55,253 | -1.19% | 222.1만 |
|---|
| 2026.07.06 | ₩55,787 | ₩57,375 | ₩54,906 | ₩55,187 | -1.08% | 111.4만 |
|---|
| 2026.07.02 | ₩61,364 | ₩61,505 | ₩54,906 | ₩55,787 | -9.09% | 281만 |
|---|
| 2026.07.01 | ₩61,645 | ₩63,453 | ₩60,204 | ₩60,270 | -2.23% | 109.3만 |
|---|
| 2026.06.30 | ₩62,712 | ₩63,539 | ₩61,058 | ₩61,458 | -2.00% | 204.9만 |
|---|
| 2026.06.29 | ₩64,593 | ₩66,301 | ₩62,806 | ₩63,232 | -2.11% | 230.6만 |
|---|
| 2026.06.26 | ₩65,688 | ₩66,315 | ₩61,605 | ₩63,393 | -3.49% | 315.6만 |
|---|
| 2026.06.25 | ₩65,754 | ₩67,342 | ₩64,520 | ₩65,514 | -0.37% | 291.9만 |
|---|
| 2026.06.24 | ₩66,448 | ₩66,782 | ₩62,739 | ₩65,181 | -1.91% | 473.7만 |
|---|
| 2026.06.23 | ₩59,336 | ₩66,155 | ₩59,336 | ₩65,434 | +10.28% | 343.9만 |
|---|
| 2026.06.22 | ₩61,765 | ₩64,126 | ₩58,496 | ₩59,230 | -4.10% | 281.3만 |
|---|
| 2026.06.18 | ₩65,214 | ₩66,822 | ₩61,058 | ₩61,765 | -5.29% | 486만 |
|---|
| 2026.06.17 | ₩58,109 | ₩66,315 | ₩56,708 | ₩64,260 | +10.59% | 1970.9만 |
|---|
| 2026.06.16 | ₩37,027 | ₩37,227 | ₩35,559 | ₩36,013 | -2.74% | 61.4만 |
|---|
| 2026.06.15 | ₩37,027 | ₩38,028 | ₩36,373 | ₩37,187 | +0.43% | 109.4만 |
|---|
| 2026.06.12 | ₩35,853 | ₩38,308 | ₩35,759 | ₩36,787 | +2.61% | 83.6만 |
|---|
| 2026.06.11 | ₩35,612 | ₩36,947 | ₩34,705 | ₩35,786 | +0.49% | 130.9만 |
|---|
| 2026.06.10 | ₩34,839 | ₩36,613 | ₩34,652 | ₩35,786 | +2.72% | 112만 |
|---|
| 2026.06.09 | ₩36,466 | ₩36,693 | ₩34,225 | ₩35,306 | -3.18% | 118.3만 |
|---|
| 2026.06.08 | ₩35,826 | ₩37,040 | ₩35,733 | ₩36,026 | +0.56% | 76.1만 |
|---|
| 2026.06.05 | ₩36,867 | ₩37,614 | ₩35,092 | ₩35,292 | -4.27% | 145.1만 |
|---|
| 2026.06.04 | ₩40,042 | ₩41,363 | ₩37,227 | ₩37,347 | -6.73% | 318.3만 |
|---|
| 2026.06.03 | ₩36,053 | ₩40,629 | ₩35,893 | ₩39,869 | +10.58% | 294.1만 |
|---|
| 2026.06.02 | ₩36,853 | ₩36,853 | ₩35,032 | ₩35,706 | -3.11% | 89.1만 |
|---|
| 2026.06.01 | ₩37,254 | ₩38,228 | ₩35,266 | ₩37,654 | +1.07% | 130.6만 |
|---|
| 2026.05.29 | ₩38,361 | ₩39,335 | ₩36,813 | ₩38,068 | -0.77% | 355.2만 |
|---|
| 2026.05.28 | ₩33,317 | ₩33,771 | ₩32,544 | ₩33,157 | -0.48% | 64.4만 |
|---|
| 2026.05.27 | ₩33,558 | ₩34,345 | ₩33,131 | ₩33,584 | +0.08% | 51.7만 |
|---|
| 2026.05.26 | ₩32,570 | ₩34,051 | ₩32,023 | ₩33,558 | +3.03% | 122.2만 |
|---|
| 2026.05.22 | ₩33,291 | ₩34,078 | ₩32,237 | ₩32,277 | -3.05% | 67.9만 |
|---|
| 2026.05.21 | ₩32,383 | ₩33,738 | ₩32,103 | ₩33,037 | +2.02% | 101.3만 |
|---|
| 2026.05.20 | ₩33,344 | ₩34,452 | ₩32,370 | ₩32,824 | -1.56% | 98.5만 |
|---|
| 2026.05.19 | ₩33,071 | ₩33,571 | ₩32,037 | ₩32,944 | -0.38% | 87.2만 |
|---|
| 2026.05.18 | ₩35,999 | ₩36,680 | ₩32,544 | ₩33,264 | -7.60% | 181.5만 |
|---|
| 2026.05.15 | ₩36,560 | ₩37,013 | ₩35,185 | ₩36,093 | -1.28% | 145만 |
|---|
| 2026.05.14 | ₩38,721 | ₩39,362 | ₩35,799 | ₩37,027 | -4.38% | 151.6만 |
|---|
| 2026.05.13 | ₩38,695 | ₩39,222 | ₩37,027 | ₩38,922 | +0.59% | 180.8만 |
|---|
| 2026.05.12 | ₩36,787 | ₩39,802 | ₩36,093 | ₩38,828 | +5.55% | 409.5만 |
|---|
| 2026.05.11 | ₩36,240 | ₩37,320 | ₩34,265 | ₩36,880 | +1.77% | 269.5만 |
|---|
| 2026.05.08 | ₩32,423 | ₩39,349 | ₩31,343 | ₩36,907 | +13.83% | 671.9만 |
|---|
| 2026.05.07 | ₩30,142 | ₩32,357 | ₩30,142 | ₩32,223 | +6.91% | 194.3만 |
|---|
| 2026.05.06 | ₩27,980 | ₩30,916 | ₩27,353 | ₩30,449 | +8.82% | 355.3만 |
|---|
| 2026.05.05 | ₩26,833 | ₩28,381 | ₩26,366 | ₩28,234 | +5.22% | 156.6만 |
|---|
| 2026.05.04 | ₩25,885 | ₩27,980 | ₩25,885 | ₩27,593 | +6.60% | 189.1만 |
|---|
| 2026.05.01 | ₩26,486 | ₩27,273 | ₩24,891 | ₩25,525 | -3.63% | 152.8만 |
|---|
| 2026.04.30 | ₩23,977 | ₩27,900 | ₩23,550 | ₩26,619 | +11.02% | 443.8만 |
|---|
| 2026.04.29 | ₩24,111 | ₩24,137 | ₩22,149 | ₩22,323 | -7.42% | 167.4만 |
|---|
| 2026.04.28 | ₩23,937 | ₩25,205 | ₩23,757 | ₩24,084 | +0.61% | 83.5만 |
|---|
| 2026.04.27 | ₩24,338 | ₩24,885 | ₩23,737 | ₩23,884 | -1.86% | 129.7만 |
|---|
| 2026.04.24 | ₩23,524 | ₩24,137 | ₩23,137 | ₩24,057 | +2.27% | 100.5만 |
|---|
| 2026.04.23 | ₩23,724 | ₩24,284 | ₩23,143 | ₩23,404 | -1.35% | 72.6만 |
|---|
| 2026.04.22 | ₩23,630 | ₩24,164 | ₩23,257 | ₩23,724 | +0.40% | 59.4만 |
|---|
| 2026.04.21 | ₩24,057 | ₩24,104 | ₩22,683 | ₩23,284 | -3.22% | 112.8만 |
|---|
| 2026.04.20 | ₩23,350 | ₩25,659 | ₩22,857 | ₩24,071 | +3.09% | 222.1만 |
|---|
| 2026.04.17 | ₩22,750 | ₩23,871 | ₩22,703 | ₩23,457 | +3.11% | 190.3만 |
|---|
| 2026.04.16 | ₩22,830 | ₩22,910 | ₩21,629 | ₩22,430 | -1.75% | 132.1만 |
|---|
| 2026.04.15 | ₩23,083 | ₩23,410 | ₩22,363 | ₩23,017 | -0.29% | 145.6만 |
|---|
| 2026.04.14 | ₩23,911 | ₩23,911 | ₩22,430 | ₩22,803 | -4.63% | 121.9만 |
|---|
| 2026.04.13 | ₩20,655 | ₩24,278 | ₩20,548 | ₩23,911 | +15.76% | 209.7만 |
|---|
| 2026.04.10 | ₩21,736 | ₩21,829 | ₩17,626 | ₩20,522 | -5.59% | 328.3만 |
|---|
| 2026.04.09 | ₩20,842 | ₩22,263 | ₩20,842 | ₩21,749 | +4.35% | 105.2만 |
|---|
| 2026.04.08 | ₩23,364 | ₩23,617 | ₩21,135 | ₩21,202 | -9.25% | 145.2만 |
|---|
| 2026.04.07 | ₩23,190 | ₩23,301 | ₩22,216 | ₩22,870 | -1.38% | 109.2만 |
|---|
| 2026.04.06 | ₩23,017 | ₩23,604 | ₩22,483 | ₩23,203 | +0.81% | 104만 |
|---|
| 2026.04.02 | ₩22,149 | ₩23,417 | ₩22,083 | ₩22,897 | +3.37% | 119.3만 |
|---|
| 2026.04.01 | ₩21,736 | ₩23,424 | ₩21,736 | ₩22,536 | +3.68% | 140.6만 |
|---|
| 2026.03.31 | ₩20,095 | ₩21,936 | ₩20,068 | ₩21,816 | +8.57% | 171.7만 |
|---|
| 2026.03.30 | ₩19,574 | ₩20,381 | ₩19,361 | ₩19,654 | +0.41% | 113.5만 |
|---|
| 2026.03.27 | ₩20,748 | ₩21,122 | ₩19,454 | ₩19,708 | -5.02% | 136만 |
|---|
| 2026.03.26 | ₩21,362 | ₩21,549 | ₩20,615 | ₩20,815 | -2.56% | 159.4만 |
|---|
| 2026.03.25 | ₩20,842 | ₩22,624 | ₩20,495 | ₩21,829 | +4.74% | 137.3만 |
|---|
| 2026.03.24 | ₩21,309 | ₩21,536 | ₩20,015 | ₩20,255 | -4.95% | 186.7만 |
|---|
| 2026.03.23 | ₩21,429 | ₩22,336 | ₩19,948 | ₩21,242 | -0.87% | 236.5만 |
|---|
| 2026.03.20 | ₩20,215 | ₩23,642 | ₩20,015 | ₩21,469 | +6.20% | 575.8만 |
|---|
| 2026.03.19 | ₩19,641 | ₩21,082 | ₩18,907 | ₩20,361 | +3.67% | 178만 |
|---|
| 2026.03.18 | ₩20,762 | ₩21,015 | ₩19,628 | ₩19,654 | -5.33% | 194.4만 |
|---|
| 2026.03.17 | ₩20,748 | ₩21,349 | ₩20,488 | ₩20,842 | +0.45% | 161.9만 |
|---|
| 2026.03.16 | ₩20,828 | ₩22,336 | ₩20,682 | ₩21,269 | +2.11% | 156.5만 |
|---|
| 2026.03.13 | ₩22,456 | ₩23,070 | ₩20,069 | ₩20,722 | -7.72% | 299.6만 |
|---|
| 2026.03.12 | ₩23,430 | ₩23,977 | ₩22,283 | ₩22,603 | -3.53% | 223.6만 |
|---|
| 2026.03.11 | ₩24,698 | ₩25,325 | ₩23,390 | ₩23,430 | -5.13% | 290.2만 |
|---|
| 2026.03.10 | ₩23,964 | ₩25,645 | ₩22,817 | ₩24,364 | +1.67% | 357.3만 |
|---|
| 2026.03.09 | ₩24,037 | ₩24,284 | ₩21,389 | ₩24,004 | -0.14% | 1540.1만 |
|---|
| 2026.03.06 | ₩13,797 | ₩20,068 | ₩13,343 | ₩19,040 | +38.01% | 1762.7만 |
|---|
| 2026.03.05 | ₩12,062 | ₩15,118 | ₩11,969 | ₩14,210 | +17.81% | 972.8만 |
|---|
| 2026.03.04 | ₩12,115 | ₩12,659 | ₩12,009 | ₩12,062 | -0.44% | 339만 |
|---|
| 2026.03.03 | ₩12,236 | ₩12,436 | ₩11,648 | ₩12,049 | -1.53% | 990.5만 |
|---|
| 2026.03.02 | ₩12,262 | ₩14,797 | ₩11,955 | ₩14,010 | +14.25% | 1684.1만 |
|---|
| 2026.02.27 | ₩22,790 | ₩23,061 | ₩20,682 | ₩20,855 | -8.49% | 598.6만 |
|---|
| 2026.02.26 | ₩27,887 | ₩28,114 | ₩21,629 | ₩22,837 | -18.11% | 1767.9만 |
|---|
| 2026.02.25 | ₩31,263 | ₩33,531 | ₩30,716 | ₩33,184 | +6.15% | 202.3만 |
|---|
| 2026.02.24 | ₩31,823 | ₩33,064 | ₩31,143 | ₩32,063 | +0.75% | 155.6만 |
|---|
| 2026.02.23 | ₩30,836 | ₩33,918 | ₩30,709 | ₩32,644 | +5.86% | 212.8만 |
|---|
| 2026.02.20 | ₩31,836 | ₩32,441 | ₩30,249 | ₩31,263 | -1.80% | 163만 |
|---|
| 2026.02.19 | ₩31,409 | ₩32,890 | ₩30,462 | ₩32,557 | +3.65% | 143.7만 |
|---|
| 2026.02.18 | ₩30,169 | ₩33,331 | ₩30,075 | ₩31,263 | +3.63% | 230.3만 |
|---|
| 2026.02.17 | ₩27,553 | ₩29,661 | ₩27,013 | ₩29,021 | +5.33% | 190만 |
|---|
| 2026.02.13 | ₩29,848 | ₩30,155 | ₩26,913 | ₩27,353 | -8.36% | 234.8만 |
|---|
| 2026.02.12 | ₩31,983 | ₩32,544 | ₩29,728 | ₩29,848 | -6.68% | 191.9만 |
|---|
| 2026.02.11 | ₩32,971 | ₩32,971 | ₩31,236 | ₩32,170 | -2.43% | 129.8만 |
|---|
| 2026.02.10 | ₩34,091 | ₩35,986 | ₩32,837 | ₩32,971 | -3.29% | 117.6만 |
|---|
| 2026.02.09 | ₩34,078 | ₩35,359 | ₩33,371 | ₩34,759 | +2.00% | 133.9만 |
|---|
| 2026.02.06 | ₩34,091 | ₩37,400 | ₩33,624 | ₩34,225 | +0.39% | 172.8만 |
|---|
| 2026.02.05 | ₩35,466 | ₩36,253 | ₩32,510 | ₩32,717 | -7.75% | 164.5만 |
|---|
| 2026.02.04 | ₩36,840 | ₩37,407 | ₩33,784 | ₩35,559 | -3.48% | 224.1만 |
|---|
| 2026.02.03 | ₩33,491 | ₩38,001 | ₩33,117 | ₩37,094 | +10.76% | 468.4만 |
|---|
| 2026.02.02 | ₩30,262 | ₩33,144 | ₩29,928 | ₩32,957 | +8.91% | 259.7만 |
|---|
| 2026.01.30 | ₩31,369 | ₩32,250 | ₩29,782 | ₩30,315 | -3.36% | 160.5만 |
|---|
| 2026.01.29 | ₩30,729 | ₩31,690 | ₩30,322 | ₩31,563 | +2.71% | 75.1만 |
|---|
| 2026.01.28 | ₩32,077 | ₩32,677 | ₩30,489 | ₩30,716 | -4.24% | 143.5만 |
|---|
| 2026.01.27 | ₩33,358 | ₩34,225 | ₩32,410 | ₩32,517 | -2.52% | 126.3만 |
|---|
| 2026.01.26 | ₩32,690 | ₩34,412 | ₩32,383 | ₩33,718 | +3.14% | 224.1만 |
|---|
| 2026.01.23 | ₩31,956 | ₩34,425 | ₩31,636 | ₩33,464 | +4.72% | 424.7만 |
|---|
| 2026.01.22 | ₩28,888 | ₩30,689 | ₩28,888 | ₩30,275 | +4.80% | 163.3만 |
|---|
| 2026.01.21 | ₩30,008 | ₩30,115 | ₩28,874 | ₩29,008 | -3.33% | 143.4만 |
|---|
| 2026.01.20 | ₩29,955 | ₩30,075 | ₩29,088 | ₩29,888 | -0.22% | 131.6만 |
|---|
| 2026.01.16 | ₩29,328 | ₩31,143 | ₩28,954 | ₩30,475 | +3.91% | 157.2만 |
|---|
| 2026.01.15 | ₩29,421 | ₩30,342 | ₩28,581 | ₩29,328 | -0.32% | 171만 |
|---|
| 2026.01.14 | ₩28,768 | ₩30,515 | ₩28,220 | ₩29,822 | +3.66% | 144.3만 |
|---|
| 2026.01.13 | ₩30,796 | ₩30,929 | ₩28,307 | ₩28,687 | -6.85% | 241.9만 |
|---|
| 2026.01.12 | ₩33,478 | ₩33,502 | ₩30,202 | ₩30,742 | -8.17% | 277.4만 |
|---|
| 2026.01.09 | ₩36,413 | ₩38,388 | ₩33,144 | ₩33,784 | -7.22% | 466.4만 |
|---|
| 2026.01.08 | ₩30,262 | ₩31,489 | ₩29,715 | ₩30,889 | +2.07% | 161.8만 |
|---|
| 2026.01.07 | ₩29,635 | ₩32,597 | ₩29,501 | ₩30,796 | +3.92% | 169.7만 |
|---|
| 2026.01.06 | ₩29,982 | ₩31,089 | ₩29,688 | ₩29,768 | -0.71% | 129.7만 |
|---|
| 2026.01.05 | ₩30,916 | ₩31,209 | ₩29,555 | ₩30,195 | -2.33% | 150.7만 |
|---|
| 2026.01.02 | ₩32,063 | ₩32,157 | ₩30,882 | ₩31,209 | -2.66% | 93.6만 |
|---|
| 2025.12.31 | ₩31,770 | ₩32,063 | ₩31,303 | ₩31,930 | +0.50% | 93만 |
|---|
| 2025.12.30 | ₩32,864 | ₩33,077 | ₩31,676 | ₩31,730 | -3.45% | 121.6만 |
|---|
| 2025.12.29 | ₩32,931 | ₩33,091 | ₩32,023 | ₩32,770 | -0.49% | 102.1만 |
|---|
| 2025.12.26 | ₩33,037 | ₩33,478 | ₩32,397 | ₩33,104 | +0.20% | 86.1만 |
|---|
| 2025.12.24 | ₩32,210 | ₩34,278 | ₩32,075 | ₩33,611 | +4.35% | 70.7만 |
|---|
| 2025.12.23 | ₩33,037 | ₩33,184 | ₩31,676 | ₩32,263 | -2.34% | 133.5만 |
|---|
| 2025.12.22 | ₩31,449 | ₩33,451 | ₩31,423 | ₩33,331 | +5.98% | 215.5만 |
|---|
| 2025.12.19 | ₩31,710 | ₩33,891 | ₩30,822 | ₩32,010 | +0.95% | 728.6만 |
|---|
| 2025.12.18 | ₩31,249 | ₩34,358 | ₩30,422 | ₩31,930 | +2.18% | 311.2만 |
|---|
| 2025.12.17 | ₩30,515 | ₩34,305 | ₩30,369 | ₩30,729 | +0.70% | 564.3만 |
|---|
| 2025.12.16 | ₩29,088 | ₩29,702 | ₩26,686 | ₩29,208 | +0.41% | 646.7만 |
|---|
| 2025.12.15 | ₩26,139 | ₩27,500 | ₩25,739 | ₩27,260 | +4.29% | 336.4만 |
|---|
| 2025.12.12 | ₩26,513 | ₩26,686 | ₩25,805 | ₩26,032 | -1.81% | 185.1만 |
|---|
| 2025.12.11 | ₩26,686 | ₩27,166 | ₩26,099 | ₩26,352 | -1.25% | 309.4만 |
|---|
| 2025.12.10 | ₩27,753 | ₩28,020 | ₩26,779 | ₩26,873 | -3.17% | 192만 |
|---|
| 2025.12.09 | ₩28,848 | ₩29,021 | ₩27,487 | ₩27,727 | -3.89% | 211.1만 |
|---|
| 2025.12.08 | ₩28,661 | ₩29,501 | ₩27,620 | ₩29,048 | +1.35% | 259.1만 |
|---|
| 2025.12.05 | ₩30,088 | ₩30,662 | ₩27,421 | ₩28,461 | -5.41% | 349.5만 |
|---|
| 2025.12.04 | ₩28,354 | ₩31,997 | ₩28,020 | ₩30,342 | +7.01% | 910.2만 |
|---|
| 2025.12.03 | ₩33,331 | ₩34,412 | ₩33,051 | ₩33,998 | +2.00% | 220.2만 |
|---|
| 2025.12.02 | ₩35,306 | ₩35,306 | ₩33,317 | ₩33,784 | -4.31% | 183.9만 |
|---|
| 2025.12.01 | ₩35,412 | ₩35,959 | ₩34,865 | ₩35,452 | +0.11% | 133.6만 |
|---|
| 2025.11.28 | ₩37,000 | ₩37,227 | ₩35,719 | ₩36,707 | -0.79% | 61.3만 |
|---|
| 2025.11.26 | ₩37,814 | ₩38,028 | ₩36,400 | ₩36,867 | -2.51% | 98.4만 |
|---|
| 2025.11.25 | ₩37,120 | ₩37,734 | ₩35,706 | ₩37,307 | +0.50% | 192만 |
|---|
| 2025.11.24 | ₩37,160 | ₩40,016 | ₩35,893 | ₩37,067 | -0.25% | 237.6만 |
|---|
| 2025.11.21 | ₩37,067 | ₩38,314 | ₩34,959 | ₩37,107 | +0.11% | 210.9만 |
|---|
| 2025.11.20 | ₩37,627 | ₩39,762 | ₩36,446 | ₩37,227 | -1.06% | 270.6만 |
|---|
| 2025.11.19 | ₩39,375 | ₩40,029 | ₩35,786 | ₩37,294 | -5.29% | 203만 |
|---|
| 2025.11.18 | ₩39,695 | ₩40,856 | ₩37,921 | ₩39,642 | -0.13% | 187.1만 |
|---|
| 2025.11.17 | ₩38,681 | ₩41,870 | ₩37,747 | ₩40,469 | +4.62% | 284.9만 |
|---|
| 2025.11.14 | ₩38,695 | ₩41,003 | ₩38,414 | ₩39,869 | +3.03% | 182.9만 |
|---|
| 2025.11.13 | ₩40,189 | ₩41,577 | ₩39,148 | ₩40,483 | +0.73% | 219만 |
|---|
| 2025.11.12 | ₩39,842 | ₩41,337 | ₩37,874 | ₩40,189 | +0.87% | 376.6만 |
|---|
| 2025.11.11 | ₩35,346 | ₩41,937 | ₩34,732 | ₩41,150 | +16.42% | 620.2만 |
|---|
| 2025.11.10 | ₩35,359 | ₩38,388 | ₩33,678 | ₩34,892 | -1.32% | 314.6만 |
|---|
| 2025.11.07 | ₩34,852 | ₩37,881 | ₩34,185 | ₩37,080 | +6.39% | 400만 |
|---|
| 2025.11.06 | ₩36,426 | ₩40,283 | ₩34,959 | ₩36,707 | +0.77% | 579.4만 |
|---|
| 2025.11.05 | ₩36,760 | ₩37,347 | ₩34,051 | ₩34,772 | -5.41% | 893.7만 |
|---|
| 2025.11.04 | ₩41,110 | ₩43,351 | ₩38,028 | ₩40,616 | -1.20% | 860.1만 |
|---|
| 2025.11.03 | ₩30,756 | ₩48,288 | ₩30,489 | ₩45,753 | +48.76% | 3067.9만 |
|---|
| 2025.10.31 | ₩90,732 | ₩91,557 | ₩88,064 | ₩90,319 | -0.46% | 89만 |
|---|
| 2025.10.30 | ₩92,080 | ₩93,388 | ₩90,412 | ₩90,546 | -1.67% | 118.4만 |
|---|
| 2025.10.29 | ₩94,268 | ₩94,575 | ₩90,746 | ₩94,188 | -0.08% | 167.7만 |
|---|
| 2025.10.28 | ₩91,119 | ₩95,402 | ₩88,357 | ₩93,401 | +2.50% | 269.1만 |
|---|
| 2025.10.27 | ₩82,260 | ₩91,131 | ₩81,793 | ₩90,626 | +10.17% | 261.9만 |
|---|
| 2025.10.24 | ₩81,179 | ₩83,087 | ₩80,081 | ₩81,406 | +0.28% | 100.9만 |
|---|
| 2025.10.23 | ₩80,779 | ₩81,091 | ₩77,456 | ₩79,164 | -2.00% | 99만 |
|---|
| 2025.10.22 | ₩84,061 | ₩84,595 | ₩77,532 | ₩79,938 | -4.90% | 150.8만 |
|---|
| 2025.10.21 | ₩84,488 | ₩84,928 | ₩81,806 | ₩84,154 | -0.39% | 116.2만 |
|---|
| 2025.10.20 | ₩79,297 | ₩86,396 | ₩79,297 | ₩85,288 | +7.56% | 287.7만 |
|---|
| 2025.10.17 | ₩80,045 | ₩80,565 | ₩76,909 | ₩77,389 | -3.32% | 226.3만 |
|---|
| 2025.10.16 | ₩84,048 | ₩86,916 | ₩79,244 | ₩80,045 | -4.76% | 222.7만 |
|---|
| 2025.10.15 | ₩78,670 | ₩83,927 | ₩77,552 | ₩83,834 | +6.56% | 219.5만 |
|---|
| 2025.10.14 | ₩81,926 | ₩82,059 | ₩78,150 | ₩78,670 | -3.97% | 213.4만 |
|---|
| 2025.10.13 | ₩82,473 | ₩84,820 | ₩81,993 | ₩82,753 | +0.34% | 196.7만 |
|---|
| 2025.10.10 | ₩85,062 | ₩85,395 | ₩78,940 | ₩82,133 | -3.44% | 307.9만 |
|---|