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 | ₩30,160 | ₩30,707 | ₩29,679 | ₩30,160 | 0.00% | 205만 |
| 2026.10.08 | ₩30,600 | ₩30,711 | ₩28,971 | ₩30,093 | -1.66% | 181.8만 |
| 2026.10.07 | ₩30,654 | ₩31,108 | ₩30,200 | ₩30,894 | +0.78% | 177.7만 |
| 2026.10.06 | ₩30,734 | ₩31,829 | ₩28,304 | ₩30,787 | +0.17% | 282.3만 |
| 2026.10.05 | ₩29,746 | ₩31,027 | ₩28,531 | ₩30,440 | +2.33% | 304.1만 |
| 2026.10.02 | ₩31,668 | ₩31,668 | ₩30,320 | ₩31,321 | -1.10% | 195.1만 |
| 2026.10.01 | ₩32,496 | ₩33,244 | ₩31,027 | ₩31,201 | -3.99% | 318.2만 |
| 2026.09.30 | ₩33,471 | ₩35,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,256 |
| -3.63% |
| 744.3만 |
| 2026.09.29 | ₩31,842 | ₩34,712 | ₩29,999 | ₩32,723 | +2.77% | 2981.4만 |
|---|
| 2026.09.28 | ₩50,266 | ₩52,956 | ₩49,639 | ₩52,215 | +3.88% | 185.4만 |
|---|
| 2026.09.25 | ₩50,994 | ₩52,229 | ₩50,226 | ₩51,040 | +0.09% | 117.3만 |
|---|
| 2026.09.24 | ₩56,635 | ₩57,235 | ₩49,158 | ₩51,161 | -9.67% | 423.7만 |
|---|
| 2026.09.23 | ₩60,306 | ₩60,626 | ₩56,908 | ₩57,088 | -5.34% | 117.4만 |
|---|
| 2026.09.22 | ₩59,412 | ₩61,147 | ₩59,371 | ₩60,453 | +1.75% | 114.5만 |
|---|
| 2026.09.21 | ₩59,412 | ₩60,112 | ₩58,490 | ₩59,158 | -0.43% | 80.1만 |
|---|
| 2026.09.18 | ₩59,278 | ₩59,438 | ₩58,157 | ₩58,744 | -0.90% | 209.8만 |
|---|
| 2026.09.17 | ₩58,036 | ₩59,518 | ₩57,409 | ₩58,864 | +1.43% | 79.9만 |
|---|
| 2026.09.16 | ₩57,943 | ₩58,383 | ₩55,633 | ₩56,728 | -2.10% | 147만 |
|---|
| 2026.09.15 | ₩59,719 | ₩59,845 | ₩56,848 | ₩57,542 | -3.64% | 121.6만 |
|---|
| 2026.09.14 | ₩59,104 | ₩61,080 | ₩58,811 | ₩59,986 | +1.49% | 70.8만 |
|---|
| 2026.09.11 | ₩59,625 | ₩60,480 | ₩58,797 | ₩59,425 | -0.34% | 124.1만 |
|---|
| 2026.09.10 | ₩60,987 | ₩61,174 | ₩59,278 | ₩59,371 | -2.65% | 92.3만 |
|---|
| 2026.09.09 | ₩61,027 | ₩62,723 | ₩60,573 | ₩61,414 | +0.63% | 135.5만 |
|---|
| 2026.09.08 | ₩57,910 | ₩61,748 | ₩57,476 | ₩60,987 | +5.31% | 139만 |
|---|
| 2026.09.04 | ₩59,959 | ₩60,293 | ₩58,610 | ₩59,412 | -0.91% | 99.1만 |
|---|
| 2026.09.03 | ₩60,747 | ₩61,454 | ₩58,784 | ₩59,892 | -1.41% | 132.2만 |
|---|
| 2026.09.02 | ₩67,716 | ₩68,050 | ₩60,413 | ₩61,721 | -8.85% | 248.5만 |
|---|
| 2026.09.01 | ₩64,925 | ₩65,216 | ₩63,136 | ₩63,897 | -1.58% | 74.9만 |
|---|
| 2026.08.31 | ₩64,391 | ₩65,232 | ₩63,537 | ₩64,992 | +0.93% | 164.3만 |
|---|
| 2026.08.28 | ₩66,100 | ₩66,100 | ₩64,471 | ₩65,046 | -1.60% | 84.4만 |
|---|
| 2026.08.27 | ₩67,863 | ₩68,130 | ₩66,100 | ₩66,167 | -2.50% | 77.8만 |
|---|
| 2026.08.26 | ₩67,956 | ₩68,350 | ₩66,821 | ₩68,023 | +0.10% | 90만 |
|---|
| 2026.08.25 | ₩64,084 | ₩69,051 | ₩63,971 | ₩68,156 | +6.35% | 218.8만 |
|---|
| 2026.08.24 | ₩64,084 | ₩64,132 | ₩61,868 | ₩63,363 | -1.13% | 92.1만 |
|---|
| 2026.08.21 | ₩65,299 | ₩66,548 | ₩64,338 | ₩64,578 | -1.10% | 67.4만 |
|---|
| 2026.08.20 | ₩64,084 | ₩66,274 | ₩62,856 | ₩65,273 | +1.85% | 120.1만 |
|---|
| 2026.08.19 | ₩64,084 | ₩65,439 | ₩62,656 | ₩65,099 | +1.58% | 128.2만 |
|---|
| 2026.08.18 | ₩63,310 | ₩64,351 | ₩62,576 | ₩63,257 | -0.08% | 50.1만 |
|---|
| 2026.08.17 | ₩64,191 | ₩64,752 | ₩62,576 | ₩64,044 | -0.23% | 83.9만 |
|---|
| 2026.08.14 | ₩62,829 | ₩65,019 | ₩61,828 | ₩64,912 | +3.31% | 95.8만 |
|---|
| 2026.08.13 | ₩60,026 | ₩63,110 | ₩59,038 | ₩62,829 | +4.67% | 113만 |
|---|
| 2026.08.12 | ₩60,226 | ₩61,616 | ₩59,986 | ₩60,253 | +0.04% | 73.8만 |
|---|
| 2026.08.11 | ₩61,427 | ₩62,082 | ₩59,598 | ₩60,079 | -2.20% | 98.4만 |
|---|
| 2026.08.10 | ₩61,494 | ₩62,749 | ₩60,245 | ₩61,494 | 0.00% | 109.7만 |
|---|
| 2026.08.07 | ₩62,202 | ₩64,225 | ₩60,106 | ₩61,975 | -0.36% | 182.8만 |
|---|
| 2026.08.06 | ₩58,944 | ₩60,720 | ₩58,610 | ₩60,560 | +2.74% | 126.8만 |
|---|
| 2026.08.05 | ₩58,610 | ₩59,425 | ₩57,703 | ₩59,064 | +0.77% | 80만 |
|---|
| 2026.08.04 | ₩59,024 | ₩59,719 | ₩56,821 | ₩58,317 | -1.20% | 128.7만 |
|---|
| 2026.08.03 | ₩58,303 | ₩59,752 | ₩56,368 | ₩58,824 | +0.89% | 105.6만 |
|---|
| 2026.07.31 | ₩58,277 | ₩60,066 | ₩57,409 | ₩58,250 | -0.05% | 169.5만 |
|---|
| 2026.07.30 | ₩55,660 | ₩56,817 | ₩53,297 | ₩56,327 | +1.20% | 196.2만 |
|---|
| 2026.07.29 | ₩50,733 | ₩56,074 | ₩49,975 | ₩53,497 | +5.45% | 385.9만 |
|---|
| 2026.07.28 | ₩50,186 | ₩50,753 | ₩47,182 | ₩48,944 | -2.47% | 301.1만 |
|---|
| 2026.07.27 | ₩51,401 | ₩53,404 | ₩50,947 | ₩51,014 | -0.75% | 147.4만 |
|---|
| 2026.07.24 | ₩52,469 | ₩52,656 | ₩49,839 | ₩52,028 | -0.84% | 134.6만 |
|---|
| 2026.07.23 | ₩53,270 | ₩54,066 | ₩51,882 | ₩52,643 | -1.18% | 83.7만 |
|---|
| 2026.07.22 | ₩53,137 | ₩54,552 | ₩52,583 | ₩53,911 | +1.46% | 105.4만 |
|---|
| 2026.07.21 | ₩53,697 | ₩54,378 | ₩52,910 | ₩53,524 | -0.32% | 84.9만 |
|---|
| 2026.07.20 | ₩53,697 | ₩55,967 | ₩52,850 | ₩53,003 | -1.29% | 107.1만 |
|---|
| 2026.07.17 | ₩52,229 | ₩54,792 | ₩51,000 | ₩53,737 | +2.89% | 95.8만 |
|---|
| 2026.07.16 | ₩53,404 | ₩54,285 | ₩52,082 | ₩52,549 | -1.60% | 125.7만 |
|---|
| 2026.07.15 | ₩54,899 | ₩55,473 | ₩53,564 | ₩54,739 | -0.29% | 91.5만 |
|---|
| 2026.07.14 | ₩54,899 | ₩57,621 | ₩54,752 | ₩55,433 | +0.97% | 98.5만 |
|---|
| 2026.07.13 | ₩55,900 | ₩56,768 | ₩53,804 | ₩54,872 | -1.84% | 146만 |
|---|
| 2026.07.10 | ₩59,385 | ₩59,879 | ₩54,765 | ₩56,915 | -4.16% | 114만 |
|---|
| 2026.07.09 | ₩57,516 | ₩59,505 | ₩57,222 | ₩59,385 | +3.25% | 116만 |
|---|
| 2026.07.08 | ₩55,299 | ₩58,197 | ₩54,405 | ₩58,063 | +5.00% | 190.5만 |
|---|
| 2026.07.07 | ₩55,954 | ₩56,074 | ₩52,736 | ₩55,286 | -1.19% | 222.1만 |
|---|
| 2026.07.06 | ₩55,820 | ₩57,409 | ₩54,939 | ₩55,219 | -1.08% | 111.4만 |
|---|
| 2026.07.02 | ₩61,401 | ₩61,541 | ₩54,939 | ₩55,820 | -9.09% | 281만 |
|---|
| 2026.07.01 | ₩61,681 | ₩63,490 | ₩60,239 | ₩60,306 | -2.23% | 109.3만 |
|---|
| 2026.06.30 | ₩62,749 | ₩63,577 | ₩61,094 | ₩61,494 | -2.00% | 204.9만 |
|---|
| 2026.06.29 | ₩64,632 | ₩66,341 | ₩62,843 | ₩63,270 | -2.11% | 230.6만 |
|---|
| 2026.06.26 | ₩65,726 | ₩66,354 | ₩61,641 | ₩63,430 | -3.49% | 315.6만 |
|---|
| 2026.06.25 | ₩65,793 | ₩67,382 | ₩64,558 | ₩65,553 | -0.37% | 291.9만 |
|---|
| 2026.06.24 | ₩66,487 | ₩66,821 | ₩62,776 | ₩65,219 | -1.91% | 473.7만 |
|---|
| 2026.06.23 | ₩59,371 | ₩66,194 | ₩59,371 | ₩65,473 | +10.28% | 343.9만 |
|---|
| 2026.06.22 | ₩61,801 | ₩64,164 | ₩58,530 | ₩59,265 | -4.10% | 281.3만 |
|---|
| 2026.06.18 | ₩65,253 | ₩66,861 | ₩61,094 | ₩61,801 | -5.29% | 486만 |
|---|
| 2026.06.17 | ₩58,143 | ₩66,354 | ₩56,741 | ₩64,298 | +10.59% | 1970.9만 |
|---|
| 2026.06.16 | ₩37,049 | ₩37,249 | ₩35,580 | ₩36,034 | -2.74% | 61.4만 |
|---|
| 2026.06.15 | ₩37,049 | ₩38,050 | ₩36,395 | ₩37,209 | +0.43% | 109.4만 |
|---|
| 2026.06.12 | ₩35,874 | ₩38,330 | ₩35,780 | ₩36,808 | +2.61% | 83.6만 |
|---|
| 2026.06.11 | ₩35,634 | ₩36,969 | ₩34,726 | ₩35,807 | +0.49% | 130.9만 |
|---|
| 2026.06.10 | ₩34,859 | ₩36,635 | ₩34,672 | ₩35,807 | +2.72% | 112만 |
|---|
| 2026.06.09 | ₩36,488 | ₩36,715 | ₩34,245 | ₩35,326 | -3.18% | 118.3만 |
|---|
| 2026.06.08 | ₩35,847 | ₩37,062 | ₩35,754 | ₩36,047 | +0.56% | 76.1만 |
|---|
| 2026.06.05 | ₩36,889 | ₩37,636 | ₩35,113 | ₩35,313 | -4.27% | 145.1만 |
|---|
| 2026.06.04 | ₩40,066 | ₩41,388 | ₩37,249 | ₩37,369 | -6.73% | 318.3만 |
|---|
| 2026.06.03 | ₩36,074 | ₩40,653 | ₩35,914 | ₩39,892 | +10.58% | 294.1만 |
|---|
| 2026.06.02 | ₩36,875 | ₩36,875 | ₩35,053 | ₩35,727 | -3.11% | 89.1만 |
|---|
| 2026.06.01 | ₩37,276 | ₩38,250 | ₩35,286 | ₩37,676 | +1.07% | 130.6만 |
|---|
| 2026.05.29 | ₩38,384 | ₩39,358 | ₩36,835 | ₩38,090 | -0.77% | 355.2만 |
|---|
| 2026.05.28 | ₩33,337 | ₩33,791 | ₩32,563 | ₩33,177 | -0.48% | 64.4만 |
|---|
| 2026.05.27 | ₩33,578 | ₩34,365 | ₩33,150 | ₩33,604 | +0.08% | 51.7만 |
|---|
| 2026.05.26 | ₩32,590 | ₩34,071 | ₩32,042 | ₩33,578 | +3.03% | 122.2만 |
|---|
| 2026.05.22 | ₩33,310 | ₩34,098 | ₩32,256 | ₩32,296 | -3.05% | 67.9만 |
|---|
| 2026.05.21 | ₩32,403 | ₩33,758 | ₩32,122 | ₩33,057 | +2.02% | 101.3만 |
|---|
| 2026.05.20 | ₩33,364 | ₩34,472 | ₩32,389 | ₩32,843 | -1.56% | 98.5만 |
|---|
| 2026.05.19 | ₩33,090 | ₩33,591 | ₩32,056 | ₩32,963 | -0.38% | 87.2만 |
|---|
| 2026.05.18 | ₩36,021 | ₩36,702 | ₩32,563 | ₩33,284 | -7.60% | 181.5만 |
|---|
| 2026.05.15 | ₩36,581 | ₩37,035 | ₩35,206 | ₩36,114 | -1.28% | 145만 |
|---|
| 2026.05.14 | ₩38,744 | ₩39,385 | ₩35,820 | ₩37,049 | -4.38% | 151.6만 |
|---|
| 2026.05.13 | ₩38,718 | ₩39,245 | ₩37,049 | ₩38,945 | +0.59% | 180.8만 |
|---|
| 2026.05.12 | ₩36,808 | ₩39,826 | ₩36,114 | ₩38,851 | +5.55% | 409.5만 |
|---|
| 2026.05.11 | ₩36,261 | ₩37,342 | ₩34,285 | ₩36,902 | +1.77% | 269.5만 |
|---|
| 2026.05.08 | ₩32,443 | ₩39,372 | ₩31,361 | ₩36,929 | +13.83% | 671.9만 |
|---|
| 2026.05.07 | ₩30,160 | ₩32,376 | ₩30,160 | ₩32,242 | +6.91% | 194.3만 |
|---|
| 2026.05.06 | ₩27,997 | ₩30,934 | ₩27,369 | ₩30,467 | +8.82% | 355.3만 |
|---|
| 2026.05.05 | ₩26,849 | ₩28,397 | ₩26,381 | ₩28,251 | +5.22% | 156.6만 |
|---|
| 2026.05.04 | ₩25,901 | ₩27,997 | ₩25,901 | ₩27,610 | +6.60% | 189.1만 |
|---|
| 2026.05.01 | ₩26,502 | ₩27,289 | ₩24,906 | ₩25,540 | -3.63% | 152.8만 |
|---|
| 2026.04.30 | ₩23,992 | ₩27,917 | ₩23,564 | ₩26,635 | +11.02% | 443.8만 |
|---|
| 2026.04.29 | ₩24,125 | ₩24,152 | ₩22,162 | ₩22,336 | -7.42% | 167.4만 |
|---|
| 2026.04.28 | ₩23,952 | ₩25,220 | ₩23,771 | ₩24,098 | +0.61% | 83.5만 |
|---|
| 2026.04.27 | ₩24,352 | ₩24,899 | ₩23,751 | ₩23,898 | -1.86% | 129.7만 |
|---|
| 2026.04.24 | ₩23,538 | ₩24,152 | ₩23,150 | ₩24,072 | +2.27% | 100.5만 |
|---|
| 2026.04.23 | ₩23,738 | ₩24,299 | ₩23,157 | ₩23,417 | -1.35% | 72.6만 |
|---|
| 2026.04.22 | ₩23,644 | ₩24,178 | ₩23,271 | ₩23,738 | +0.40% | 59.4만 |
|---|
| 2026.04.21 | ₩24,072 | ₩24,118 | ₩22,697 | ₩23,297 | -3.22% | 112.8만 |
|---|
| 2026.04.20 | ₩23,364 | ₩25,674 | ₩22,870 | ₩24,085 | +3.09% | 222.1만 |
|---|
| 2026.04.17 | ₩22,763 | ₩23,885 | ₩22,717 | ₩23,471 | +3.11% | 190.3만 |
|---|
| 2026.04.16 | ₩22,843 | ₩22,923 | ₩21,642 | ₩22,443 | -1.75% | 132.1만 |
|---|
| 2026.04.15 | ₩23,097 | ₩23,424 | ₩22,376 | ₩23,030 | -0.29% | 145.6만 |
|---|
| 2026.04.14 | ₩23,925 | ₩23,925 | ₩22,443 | ₩22,817 | -4.63% | 121.9만 |
|---|
| 2026.04.13 | ₩20,667 | ₩24,292 | ₩20,560 | ₩23,925 | +15.76% | 209.7만 |
|---|
| 2026.04.10 | ₩21,749 | ₩21,842 | ₩17,637 | ₩20,534 | -5.59% | 328.3만 |
|---|
| 2026.04.09 | ₩20,854 | ₩22,276 | ₩20,854 | ₩21,762 | +4.35% | 105.2만 |
|---|
| 2026.04.08 | ₩23,377 | ₩23,631 | ₩21,148 | ₩21,215 | -9.25% | 145.2만 |
|---|
| 2026.04.07 | ₩23,204 | ₩23,315 | ₩22,229 | ₩22,883 | -1.38% | 109.2만 |
|---|
| 2026.04.06 | ₩23,030 | ₩23,618 | ₩22,496 | ₩23,217 | +0.81% | 104만 |
|---|
| 2026.04.02 | ₩22,162 | ₩23,431 | ₩22,096 | ₩22,910 | +3.37% | 119.3만 |
|---|
| 2026.04.01 | ₩21,749 | ₩23,438 | ₩21,749 | ₩22,550 | +3.68% | 140.6만 |
|---|
| 2026.03.31 | ₩20,106 | ₩21,949 | ₩20,080 | ₩21,829 | +8.57% | 171.7만 |
|---|
| 2026.03.30 | ₩19,586 | ₩20,393 | ₩19,372 | ₩19,666 | +0.41% | 113.5만 |
|---|
| 2026.03.27 | ₩20,761 | ₩21,134 | ₩19,466 | ₩19,719 | -5.02% | 136만 |
|---|
| 2026.03.26 | ₩21,375 | ₩21,562 | ₩20,627 | ₩20,827 | -2.56% | 159.4만 |
|---|
| 2026.03.25 | ₩20,854 | ₩22,638 | ₩20,507 | ₩21,842 | +4.74% | 137.3만 |
|---|
| 2026.03.24 | ₩21,321 | ₩21,548 | ₩20,026 | ₩20,267 | -4.95% | 186.7만 |
|---|
| 2026.03.23 | ₩21,442 | ₩22,349 | ₩19,960 | ₩21,255 | -0.87% | 236.5만 |
|---|
| 2026.03.20 | ₩20,227 | ₩23,656 | ₩20,026 | ₩21,482 | +6.20% | 575.8만 |
|---|
| 2026.03.19 | ₩19,653 | ₩21,094 | ₩18,918 | ₩20,373 | +3.67% | 178만 |
|---|
| 2026.03.18 | ₩20,774 | ₩21,028 | ₩19,639 | ₩19,666 | -5.33% | 194.4만 |
|---|
| 2026.03.17 | ₩20,761 | ₩21,361 | ₩20,500 | ₩20,854 | +0.45% | 161.9만 |
|---|
| 2026.03.16 | ₩20,841 | ₩22,349 | ₩20,694 | ₩21,281 | +2.11% | 156.5만 |
|---|
| 2026.03.13 | ₩22,470 | ₩23,084 | ₩20,081 | ₩20,734 | -7.72% | 299.6만 |
|---|
| 2026.03.12 | ₩23,444 | ₩23,992 | ₩22,296 | ₩22,616 | -3.53% | 223.6만 |
|---|
| 2026.03.11 | ₩24,713 | ₩25,340 | ₩23,404 | ₩23,444 | -5.13% | 290.2만 |
|---|
| 2026.03.10 | ₩23,978 | ₩25,660 | ₩22,830 | ₩24,379 | +1.67% | 357.3만 |
|---|
| 2026.03.09 | ₩24,052 | ₩24,299 | ₩21,401 | ₩24,018 | -0.14% | 1540.1만 |
|---|
| 2026.03.06 | ₩13,805 | ₩20,080 | ₩13,351 | ₩19,052 | +38.01% | 1762.7만 |
|---|
| 2026.03.05 | ₩12,069 | ₩15,127 | ₩11,976 | ₩14,219 | +17.81% | 972.8만 |
|---|
| 2026.03.04 | ₩12,123 | ₩12,666 | ₩12,016 | ₩12,069 | -0.44% | 339만 |
|---|
| 2026.03.03 | ₩12,243 | ₩12,443 | ₩11,655 | ₩12,056 | -1.53% | 990.5만 |
|---|
| 2026.03.02 | ₩12,269 | ₩14,806 | ₩11,962 | ₩14,018 | +14.25% | 1684.1만 |
|---|
| 2026.02.27 | ₩22,803 | ₩23,074 | ₩20,694 | ₩20,867 | -8.49% | 598.6만 |
|---|
| 2026.02.26 | ₩27,903 | ₩28,130 | ₩21,642 | ₩22,850 | -18.11% | 1767.9만 |
|---|
| 2026.02.25 | ₩31,281 | ₩33,551 | ₩30,734 | ₩33,204 | +6.15% | 202.3만 |
|---|
| 2026.02.24 | ₩31,842 | ₩33,084 | ₩31,161 | ₩32,082 | +0.75% | 155.6만 |
|---|
| 2026.02.23 | ₩30,854 | ₩33,938 | ₩30,727 | ₩32,663 | +5.86% | 212.8만 |
|---|
| 2026.02.20 | ₩31,855 | ₩32,460 | ₩30,266 | ₩31,281 | -1.80% | 163만 |
|---|
| 2026.02.19 | ₩31,428 | ₩32,910 | ₩30,480 | ₩32,576 | +3.65% | 143.7만 |
|---|
| 2026.02.18 | ₩30,186 | ₩33,351 | ₩30,093 | ₩31,281 | +3.63% | 230.3만 |
|---|
| 2026.02.17 | ₩27,570 | ₩29,679 | ₩27,029 | ₩29,038 | +5.33% | 190만 |
|---|
| 2026.02.13 | ₩29,866 | ₩30,173 | ₩26,929 | ₩27,369 | -8.36% | 234.8만 |
|---|
| 2026.02.12 | ₩32,002 | ₩32,563 | ₩29,746 | ₩29,866 | -6.68% | 191.9만 |
|---|
| 2026.02.11 | ₩32,990 | ₩32,990 | ₩31,254 | ₩32,189 | -2.43% | 129.8만 |
|---|
| 2026.02.10 | ₩34,112 | ₩36,007 | ₩32,857 | ₩32,990 | -3.29% | 117.6만 |
|---|
| 2026.02.09 | ₩34,098 | ₩35,380 | ₩33,391 | ₩34,779 | +2.00% | 133.9만 |
|---|
| 2026.02.06 | ₩34,112 | ₩37,423 | ₩33,644 | ₩34,245 | +0.39% | 172.8만 |
|---|
| 2026.02.05 | ₩35,487 | ₩36,274 | ₩32,529 | ₩32,736 | -7.75% | 164.5만 |
|---|
| 2026.02.04 | ₩36,862 | ₩37,429 | ₩33,804 | ₩35,580 | -3.48% | 224.1만 |
|---|
| 2026.02.03 | ₩33,511 | ₩38,023 | ₩33,137 | ₩37,116 | +10.76% | 468.4만 |
|---|
| 2026.02.02 | ₩30,280 | ₩33,164 | ₩29,946 | ₩32,977 | +8.91% | 259.7만 |
|---|
| 2026.01.30 | ₩31,388 | ₩32,269 | ₩29,799 | ₩30,333 | -3.36% | 160.5만 |
|---|
| 2026.01.29 | ₩30,747 | ₩31,708 | ₩30,340 | ₩31,582 | +2.71% | 75.1만 |
|---|
| 2026.01.28 | ₩32,096 | ₩32,696 | ₩30,507 | ₩30,734 | -4.24% | 143.5만 |
|---|
| 2026.01.27 | ₩33,377 | ₩34,245 | ₩32,429 | ₩32,536 | -2.52% | 126.3만 |
|---|
| 2026.01.26 | ₩32,710 | ₩34,432 | ₩32,403 | ₩33,738 | +3.14% | 224.1만 |
|---|
| 2026.01.23 | ₩31,975 | ₩34,445 | ₩31,655 | ₩33,484 | +4.72% | 424.7만 |
|---|
| 2026.01.22 | ₩28,905 | ₩30,707 | ₩28,905 | ₩30,293 | +4.80% | 163.3만 |
|---|
| 2026.01.21 | ₩30,026 | ₩30,133 | ₩28,891 | ₩29,025 | -3.33% | 143.4만 |
|---|
| 2026.01.20 | ₩29,973 | ₩30,093 | ₩29,105 | ₩29,906 | -0.22% | 131.6만 |
|---|
| 2026.01.16 | ₩29,345 | ₩31,161 | ₩28,971 | ₩30,493 | +3.91% | 157.2만 |
|---|
| 2026.01.15 | ₩29,439 | ₩30,360 | ₩28,598 | ₩29,345 | -0.32% | 171만 |
|---|
| 2026.01.14 | ₩28,785 | ₩30,534 | ₩28,237 | ₩29,839 | +3.66% | 144.3만 |
|---|
| 2026.01.13 | ₩30,814 | ₩30,947 | ₩28,324 | ₩28,704 | -6.85% | 241.9만 |
|---|
| 2026.01.12 | ₩33,497 | ₩33,521 | ₩30,220 | ₩30,760 | -8.17% | 277.4만 |
|---|
| 2026.01.09 | ₩36,435 | ₩38,411 | ₩33,164 | ₩33,804 | -7.22% | 466.4만 |
|---|
| 2026.01.08 | ₩30,280 | ₩31,508 | ₩29,732 | ₩30,907 | +2.07% | 161.8만 |
|---|
| 2026.01.07 | ₩29,652 | ₩32,616 | ₩29,519 | ₩30,814 | +3.92% | 169.7만 |
|---|
| 2026.01.06 | ₩29,999 | ₩31,108 | ₩29,706 | ₩29,786 | -0.71% | 129.7만 |
|---|
| 2026.01.05 | ₩30,934 | ₩31,228 | ₩29,572 | ₩30,213 | -2.33% | 150.7만 |
|---|
| 2026.01.02 | ₩32,082 | ₩32,176 | ₩30,901 | ₩31,228 | -2.66% | 93.6만 |
|---|
| 2025.12.31 | ₩31,788 | ₩32,082 | ₩31,321 | ₩31,949 | +0.50% | 93만 |
|---|
| 2025.12.30 | ₩32,883 | ₩33,097 | ₩31,695 | ₩31,748 | -3.45% | 121.6만 |
|---|
| 2025.12.29 | ₩32,950 | ₩33,110 | ₩32,042 | ₩32,790 | -0.49% | 102.1만 |
|---|
| 2025.12.26 | ₩33,057 | ₩33,497 | ₩32,416 | ₩33,124 | +0.20% | 86.1만 |
|---|
| 2025.12.24 | ₩32,229 | ₩34,298 | ₩32,094 | ₩33,631 | +4.35% | 70.7만 |
|---|
| 2025.12.23 | ₩33,057 | ₩33,204 | ₩31,695 | ₩32,282 | -2.34% | 133.5만 |
|---|
| 2025.12.22 | ₩31,468 | ₩33,471 | ₩31,441 | ₩33,351 | +5.98% | 215.5만 |
|---|
| 2025.12.19 | ₩31,728 | ₩33,911 | ₩30,841 | ₩32,029 | +0.95% | 728.6만 |
|---|
| 2025.12.18 | ₩31,268 | ₩34,379 | ₩30,440 | ₩31,949 | +2.18% | 311.2만 |
|---|
| 2025.12.17 | ₩30,534 | ₩34,325 | ₩30,387 | ₩30,747 | +0.70% | 564.3만 |
|---|
| 2025.12.16 | ₩29,105 | ₩29,719 | ₩26,702 | ₩29,225 | +0.41% | 646.7만 |
|---|
| 2025.12.15 | ₩26,154 | ₩27,516 | ₩25,754 | ₩27,276 | +4.29% | 336.4만 |
|---|
| 2025.12.12 | ₩26,528 | ₩26,702 | ₩25,821 | ₩26,048 | -1.81% | 185.1만 |
|---|
| 2025.12.11 | ₩26,702 | ₩27,182 | ₩26,114 | ₩26,368 | -1.25% | 309.4만 |
|---|
| 2025.12.10 | ₩27,770 | ₩28,037 | ₩26,795 | ₩26,889 | -3.17% | 192만 |
|---|
| 2025.12.09 | ₩28,865 | ₩29,038 | ₩27,503 | ₩27,743 | -3.89% | 211.1만 |
|---|
| 2025.12.08 | ₩28,678 | ₩29,519 | ₩27,636 | ₩29,065 | +1.35% | 259.1만 |
|---|
| 2025.12.05 | ₩30,106 | ₩30,680 | ₩27,437 | ₩28,477 | -5.41% | 349.5만 |
|---|
| 2025.12.04 | ₩28,371 | ₩32,015 | ₩28,037 | ₩30,360 | +7.01% | 910.2만 |
|---|
| 2025.12.03 | ₩33,351 | ₩34,432 | ₩33,070 | ₩34,018 | +2.00% | 220.2만 |
|---|
| 2025.12.02 | ₩35,326 | ₩35,326 | ₩33,337 | ₩33,804 | -4.31% | 183.9만 |
|---|
| 2025.12.01 | ₩35,433 | ₩35,981 | ₩34,886 | ₩35,473 | +0.11% | 133.6만 |
|---|
| 2025.11.28 | ₩37,022 | ₩37,249 | ₩35,740 | ₩36,728 | -0.79% | 61.3만 |
|---|
| 2025.11.26 | ₩37,836 | ₩38,050 | ₩36,421 | ₩36,889 | -2.51% | 98.4만 |
|---|
| 2025.11.25 | ₩37,142 | ₩37,756 | ₩35,727 | ₩37,329 | +0.50% | 192만 |
|---|
| 2025.11.24 | ₩37,182 | ₩40,039 | ₩35,914 | ₩37,089 | -0.25% | 237.6만 |
|---|
| 2025.11.21 | ₩37,089 | ₩38,337 | ₩34,979 | ₩37,129 | +0.11% | 210.9만 |
|---|
| 2025.11.20 | ₩37,650 | ₩39,786 | ₩36,468 | ₩37,249 | -1.06% | 270.6만 |
|---|
| 2025.11.19 | ₩39,399 | ₩40,053 | ₩35,807 | ₩37,316 | -5.29% | 203만 |
|---|
| 2025.11.18 | ₩39,719 | ₩40,880 | ₩37,943 | ₩39,666 | -0.13% | 187.1만 |
|---|
| 2025.11.17 | ₩38,704 | ₩41,895 | ₩37,770 | ₩40,493 | +4.62% | 284.9만 |
|---|
| 2025.11.14 | ₩38,718 | ₩41,027 | ₩38,437 | ₩39,892 | +3.03% | 182.9만 |
|---|
| 2025.11.13 | ₩40,213 | ₩41,601 | ₩39,172 | ₩40,507 | +0.73% | 219만 |
|---|
| 2025.11.12 | ₩39,866 | ₩41,361 | ₩37,897 | ₩40,213 | +0.87% | 376.6만 |
|---|
| 2025.11.11 | ₩35,367 | ₩41,962 | ₩34,752 | ₩41,174 | +16.42% | 620.2만 |
|---|
| 2025.11.10 | ₩35,380 | ₩38,411 | ₩33,698 | ₩34,913 | -1.32% | 314.6만 |
|---|
| 2025.11.07 | ₩34,873 | ₩37,903 | ₩34,205 | ₩37,102 | +6.39% | 400만 |
|---|
| 2025.11.06 | ₩36,448 | ₩40,306 | ₩34,979 | ₩36,728 | +0.77% | 579.4만 |
|---|
| 2025.11.05 | ₩36,782 | ₩37,369 | ₩34,071 | ₩34,792 | -5.41% | 893.7만 |
|---|
| 2025.11.04 | ₩41,134 | ₩43,377 | ₩38,050 | ₩40,640 | -1.20% | 860.1만 |
|---|
| 2025.11.03 | ₩30,774 | ₩48,317 | ₩30,507 | ₩45,780 | +48.76% | 3067.9만 |
|---|
| 2025.10.31 | ₩90,786 | ₩91,611 | ₩88,116 | ₩90,372 | -0.46% | 89만 |
|---|
| 2025.10.30 | ₩92,135 | ₩93,443 | ₩90,466 | ₩90,599 | -1.67% | 118.4만 |
|---|
| 2025.10.29 | ₩94,324 | ₩94,631 | ₩90,799 | ₩94,244 | -0.08% | 167.7만 |
|---|
| 2025.10.28 | ₩91,173 | ₩95,459 | ₩88,410 | ₩93,456 | +2.50% | 269.1만 |
|---|
| 2025.10.27 | ₩82,308 | ₩91,185 | ₩81,841 | ₩90,679 | +10.17% | 261.9만 |
|---|
| 2025.10.24 | ₩81,227 | ₩83,136 | ₩80,128 | ₩81,454 | +0.28% | 100.9만 |
|---|
| 2025.10.23 | ₩80,826 | ₩81,139 | ₩77,502 | ₩79,211 | -2.00% | 99만 |
|---|
| 2025.10.22 | ₩84,111 | ₩84,645 | ₩77,578 | ₩79,985 | -4.90% | 150.8만 |
|---|
| 2025.10.21 | ₩84,538 | ₩84,978 | ₩81,854 | ₩84,204 | -0.39% | 116.2만 |
|---|
| 2025.10.20 | ₩79,344 | ₩86,447 | ₩79,344 | ₩85,339 | +7.56% | 287.7만 |
|---|
| 2025.10.17 | ₩80,092 | ₩80,613 | ₩76,955 | ₩77,435 | -3.32% | 226.3만 |
|---|
| 2025.10.16 | ₩84,097 | ₩86,968 | ₩79,291 | ₩80,092 | -4.76% | 222.7만 |
|---|
| 2025.10.15 | ₩78,717 | ₩83,977 | ₩77,598 | ₩83,884 | +6.56% | 219.5만 |
|---|
| 2025.10.14 | ₩81,975 | ₩82,108 | ₩78,196 | ₩78,717 | -3.97% | 213.4만 |
|---|
| 2025.10.13 | ₩82,522 | ₩84,870 | ₩82,041 | ₩82,802 | +0.34% | 196.7만 |
|---|
| 2025.10.10 | ₩85,112 | ₩85,446 | ₩78,987 | ₩82,181 | -3.44% | 307.9만 |
|---|