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 | ₩30,146 | ₩30,694 | ₩29,666 | ₩30,146 | 0.00% | 205만 |
| 2026.10.08 | ₩30,587 | ₩30,698 | ₩28,959 | ₩30,080 | -1.66% | 181.8만 |
| 2026.10.07 | ₩30,640 | ₩31,094 | ₩30,186 | ₩30,880 | +0.78% | 177.7만 |
| 2026.10.06 | ₩30,720 | ₩31,814 | ₩28,291 | ₩30,774 | +0.17% | 282.3만 |
| 2026.10.05 | ₩29,733 | ₩31,014 | ₩28,518 | ₩30,427 | +2.33% | 304.1만 |
| 2026.10.02 | ₩31,654 | ₩31,654 | ₩30,306 | ₩31,307 | -1.10% | 195.1만 |
| 2026.10.01 | ₩32,482 | ₩33,229 | ₩31,014 | ₩31,187 | -3.99% | 318.2만 |
| 2026.09.30 | ₩33,456 | ₩35,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,242 |
| -3.63% |
| 744.3만 |
| 2026.09.29 | ₩31,828 | ₩34,697 | ₩29,986 | ₩32,709 | +2.77% | 2981.4만 |
|---|
| 2026.09.28 | ₩50,244 | ₩52,933 | ₩49,617 | ₩52,192 | +3.88% | 185.4만 |
|---|
| 2026.09.25 | ₩50,971 | ₩52,206 | ₩50,204 | ₩51,018 | +0.09% | 117.3만 |
|---|
| 2026.09.24 | ₩56,609 | ₩57,210 | ₩49,136 | ₩51,138 | -9.67% | 423.7만 |
|---|
| 2026.09.23 | ₩60,279 | ₩60,600 | ₩56,883 | ₩57,063 | -5.34% | 117.4만 |
|---|
| 2026.09.22 | ₩59,385 | ₩61,120 | ₩59,345 | ₩60,426 | +1.75% | 114.5만 |
|---|
| 2026.09.21 | ₩59,385 | ₩60,086 | ₩58,464 | ₩59,132 | -0.43% | 80.1만 |
|---|
| 2026.09.18 | ₩59,252 | ₩59,412 | ₩58,131 | ₩58,718 | -0.90% | 209.8만 |
|---|
| 2026.09.17 | ₩58,011 | ₩59,492 | ₩57,384 | ₩58,838 | +1.43% | 79.9만 |
|---|
| 2026.09.16 | ₩57,917 | ₩58,358 | ₩55,609 | ₩56,703 | -2.10% | 147만 |
|---|
| 2026.09.15 | ₩59,692 | ₩59,819 | ₩56,823 | ₩57,517 | -3.64% | 121.6만 |
|---|
| 2026.09.14 | ₩59,078 | ₩61,053 | ₩58,785 | ₩59,959 | +1.49% | 70.8만 |
|---|
| 2026.09.11 | ₩59,599 | ₩60,453 | ₩58,771 | ₩59,399 | -0.34% | 124.1만 |
|---|
| 2026.09.10 | ₩60,960 | ₩61,147 | ₩59,252 | ₩59,345 | -2.65% | 92.3만 |
|---|
| 2026.09.09 | ₩61,000 | ₩62,695 | ₩60,546 | ₩61,387 | +0.63% | 135.5만 |
|---|
| 2026.09.08 | ₩57,884 | ₩61,721 | ₩57,450 | ₩60,960 | +5.31% | 139만 |
|---|
| 2026.09.04 | ₩59,932 | ₩60,266 | ₩58,585 | ₩59,385 | -0.91% | 99.1만 |
|---|
| 2026.09.03 | ₩60,720 | ₩61,427 | ₩58,758 | ₩59,866 | -1.41% | 132.2만 |
|---|
| 2026.09.02 | ₩67,686 | ₩68,019 | ₩60,386 | ₩61,694 | -8.85% | 248.5만 |
|---|
| 2026.09.01 | ₩64,897 | ₩65,188 | ₩63,109 | ₩63,869 | -1.58% | 74.9만 |
|---|
| 2026.08.31 | ₩64,363 | ₩65,204 | ₩63,509 | ₩64,963 | +0.93% | 164.3만 |
|---|
| 2026.08.28 | ₩66,071 | ₩66,071 | ₩64,443 | ₩65,017 | -1.60% | 84.4만 |
|---|
| 2026.08.27 | ₩67,833 | ₩68,100 | ₩66,071 | ₩66,138 | -2.50% | 77.8만 |
|---|
| 2026.08.26 | ₩67,926 | ₩68,320 | ₩66,792 | ₩67,993 | +0.10% | 90만 |
|---|
| 2026.08.25 | ₩64,056 | ₩69,020 | ₩63,943 | ₩68,126 | +6.35% | 218.8만 |
|---|
| 2026.08.24 | ₩64,056 | ₩64,104 | ₩61,841 | ₩63,335 | -1.13% | 92.1만 |
|---|
| 2026.08.21 | ₩65,270 | ₩66,518 | ₩64,310 | ₩64,550 | -1.10% | 67.4만 |
|---|
| 2026.08.20 | ₩64,056 | ₩66,245 | ₩62,828 | ₩65,244 | +1.85% | 120.1만 |
|---|
| 2026.08.19 | ₩64,056 | ₩65,411 | ₩62,628 | ₩65,070 | +1.58% | 128.2만 |
|---|
| 2026.08.18 | ₩63,282 | ₩64,323 | ₩62,548 | ₩63,229 | -0.08% | 50.1만 |
|---|
| 2026.08.17 | ₩64,163 | ₩64,723 | ₩62,548 | ₩64,016 | -0.23% | 83.9만 |
|---|
| 2026.08.14 | ₩62,802 | ₩64,990 | ₩61,801 | ₩64,883 | +3.31% | 95.8만 |
|---|
| 2026.08.13 | ₩59,999 | ₩63,082 | ₩59,012 | ₩62,802 | +4.67% | 113만 |
|---|
| 2026.08.12 | ₩60,199 | ₩61,589 | ₩59,959 | ₩60,226 | +0.04% | 73.8만 |
|---|
| 2026.08.11 | ₩61,400 | ₩62,054 | ₩59,572 | ₩60,053 | -2.20% | 98.4만 |
|---|
| 2026.08.10 | ₩61,467 | ₩62,722 | ₩60,218 | ₩61,467 | 0.00% | 109.7만 |
|---|
| 2026.08.07 | ₩62,174 | ₩64,196 | ₩60,079 | ₩61,947 | -0.36% | 182.8만 |
|---|
| 2026.08.06 | ₩58,918 | ₩60,693 | ₩58,585 | ₩60,533 | +2.74% | 126.8만 |
|---|
| 2026.08.05 | ₩58,585 | ₩59,399 | ₩57,677 | ₩59,038 | +0.77% | 80만 |
|---|
| 2026.08.04 | ₩58,998 | ₩59,692 | ₩56,796 | ₩58,291 | -1.20% | 128.7만 |
|---|
| 2026.08.03 | ₩58,278 | ₩59,726 | ₩56,343 | ₩58,798 | +0.89% | 105.6만 |
|---|
| 2026.07.31 | ₩58,251 | ₩60,039 | ₩57,384 | ₩58,224 | -0.05% | 169.5만 |
|---|
| 2026.07.30 | ₩55,635 | ₩56,792 | ₩53,273 | ₩56,303 | +1.20% | 196.2만 |
|---|
| 2026.07.29 | ₩50,711 | ₩56,049 | ₩49,953 | ₩53,473 | +5.45% | 385.9만 |
|---|
| 2026.07.28 | ₩50,164 | ₩50,731 | ₩47,161 | ₩48,923 | -2.47% | 301.1만 |
|---|
| 2026.07.27 | ₩51,378 | ₩53,380 | ₩50,925 | ₩50,991 | -0.75% | 147.4만 |
|---|
| 2026.07.24 | ₩52,446 | ₩52,633 | ₩49,817 | ₩52,005 | -0.84% | 134.6만 |
|---|
| 2026.07.23 | ₩53,247 | ₩54,042 | ₩51,859 | ₩52,619 | -1.18% | 83.7만 |
|---|
| 2026.07.22 | ₩53,113 | ₩54,528 | ₩52,559 | ₩53,887 | +1.46% | 105.4만 |
|---|
| 2026.07.21 | ₩53,674 | ₩54,354 | ₩52,886 | ₩53,500 | -0.32% | 84.9만 |
|---|
| 2026.07.20 | ₩53,674 | ₩55,942 | ₩52,826 | ₩52,980 | -1.29% | 107.1만 |
|---|
| 2026.07.17 | ₩52,206 | ₩54,768 | ₩50,978 | ₩53,714 | +2.89% | 95.8만 |
|---|
| 2026.07.16 | ₩53,380 | ₩54,261 | ₩52,059 | ₩52,526 | -1.60% | 125.7만 |
|---|
| 2026.07.15 | ₩54,875 | ₩55,448 | ₩53,540 | ₩54,715 | -0.29% | 91.5만 |
|---|
| 2026.07.14 | ₩54,875 | ₩57,596 | ₩54,728 | ₩55,408 | +0.97% | 98.5만 |
|---|
| 2026.07.13 | ₩55,876 | ₩56,743 | ₩53,780 | ₩54,848 | -1.84% | 146만 |
|---|
| 2026.07.10 | ₩59,359 | ₩59,852 | ₩54,741 | ₩56,890 | -4.16% | 114만 |
|---|
| 2026.07.09 | ₩57,490 | ₩59,479 | ₩57,197 | ₩59,359 | +3.25% | 116만 |
|---|
| 2026.07.08 | ₩55,275 | ₩58,171 | ₩54,381 | ₩58,037 | +5.00% | 190.5만 |
|---|
| 2026.07.07 | ₩55,929 | ₩56,049 | ₩52,713 | ₩55,262 | -1.19% | 222.1만 |
|---|
| 2026.07.06 | ₩55,795 | ₩57,384 | ₩54,915 | ₩55,195 | -1.08% | 111.4만 |
|---|
| 2026.07.02 | ₩61,374 | ₩61,514 | ₩54,915 | ₩55,795 | -9.09% | 281만 |
|---|
| 2026.07.01 | ₩61,654 | ₩63,462 | ₩60,213 | ₩60,279 | -2.23% | 109.3만 |
|---|
| 2026.06.30 | ₩62,722 | ₩63,549 | ₩61,067 | ₩61,467 | -2.00% | 204.9만 |
|---|
| 2026.06.29 | ₩64,603 | ₩66,311 | ₩62,815 | ₩63,242 | -2.11% | 230.6만 |
|---|
| 2026.06.26 | ₩65,697 | ₩66,325 | ₩61,614 | ₩63,402 | -3.49% | 315.6만 |
|---|
| 2026.06.25 | ₩65,764 | ₩67,352 | ₩64,530 | ₩65,524 | -0.37% | 291.9만 |
|---|
| 2026.06.24 | ₩66,458 | ₩66,792 | ₩62,748 | ₩65,190 | -1.91% | 473.7만 |
|---|
| 2026.06.23 | ₩59,345 | ₩66,165 | ₩59,345 | ₩65,444 | +10.28% | 343.9만 |
|---|
| 2026.06.22 | ₩61,774 | ₩64,136 | ₩58,504 | ₩59,238 | -4.10% | 281.3만 |
|---|
| 2026.06.18 | ₩65,224 | ₩66,832 | ₩61,067 | ₩61,774 | -5.29% | 486만 |
|---|
| 2026.06.17 | ₩58,117 | ₩66,325 | ₩56,716 | ₩64,270 | +10.59% | 1970.9만 |
|---|
| 2026.06.16 | ₩37,032 | ₩37,233 | ₩35,564 | ₩36,018 | -2.74% | 61.4만 |
|---|
| 2026.06.15 | ₩37,032 | ₩38,033 | ₩36,378 | ₩37,193 | +0.43% | 109.4만 |
|---|
| 2026.06.12 | ₩35,858 | ₩38,313 | ₩35,765 | ₩36,792 | +2.61% | 83.6만 |
|---|
| 2026.06.11 | ₩35,618 | ₩36,952 | ₩34,710 | ₩35,791 | +0.49% | 130.9만 |
|---|
| 2026.06.10 | ₩34,844 | ₩36,619 | ₩34,657 | ₩35,791 | +2.72% | 112만 |
|---|
| 2026.06.09 | ₩36,472 | ₩36,699 | ₩34,230 | ₩35,311 | -3.18% | 118.3만 |
|---|
| 2026.06.08 | ₩35,831 | ₩37,046 | ₩35,738 | ₩36,032 | +0.56% | 76.1만 |
|---|
| 2026.06.05 | ₩36,872 | ₩37,620 | ₩35,097 | ₩35,298 | -4.27% | 145.1만 |
|---|
| 2026.06.04 | ₩40,048 | ₩41,370 | ₩37,233 | ₩37,353 | -6.73% | 318.3만 |
|---|
| 2026.06.03 | ₩36,058 | ₩40,636 | ₩35,898 | ₩39,875 | +10.58% | 294.1만 |
|---|
| 2026.06.02 | ₩36,859 | ₩36,859 | ₩35,037 | ₩35,711 | -3.11% | 89.1만 |
|---|
| 2026.06.01 | ₩37,259 | ₩38,233 | ₩35,271 | ₩37,660 | +1.07% | 130.6만 |
|---|
| 2026.05.29 | ₩38,367 | ₩39,341 | ₩36,819 | ₩38,073 | -0.77% | 355.2만 |
|---|
| 2026.05.28 | ₩33,322 | ₩33,776 | ₩32,548 | ₩33,162 | -0.48% | 64.4만 |
|---|
| 2026.05.27 | ₩33,563 | ₩34,350 | ₩33,136 | ₩33,589 | +0.08% | 51.7만 |
|---|
| 2026.05.26 | ₩32,575 | ₩34,056 | ₩32,028 | ₩33,563 | +3.03% | 122.2만 |
|---|
| 2026.05.22 | ₩33,296 | ₩34,083 | ₩32,242 | ₩32,282 | -3.05% | 67.9만 |
|---|
| 2026.05.21 | ₩32,388 | ₩33,743 | ₩32,108 | ₩33,042 | +2.02% | 101.3만 |
|---|
| 2026.05.20 | ₩33,349 | ₩34,457 | ₩32,375 | ₩32,829 | -1.56% | 98.5만 |
|---|
| 2026.05.19 | ₩33,076 | ₩33,576 | ₩32,041 | ₩32,949 | -0.38% | 87.2만 |
|---|
| 2026.05.18 | ₩36,005 | ₩36,685 | ₩32,548 | ₩33,269 | -7.60% | 181.5만 |
|---|
| 2026.05.15 | ₩36,565 | ₩37,019 | ₩35,191 | ₩36,098 | -1.28% | 145만 |
|---|
| 2026.05.14 | ₩38,727 | ₩39,368 | ₩35,805 | ₩37,032 | -4.38% | 151.6만 |
|---|
| 2026.05.13 | ₩38,701 | ₩39,228 | ₩37,032 | ₩38,927 | +0.59% | 180.8만 |
|---|
| 2026.05.12 | ₩36,792 | ₩39,808 | ₩36,098 | ₩38,834 | +5.55% | 409.5만 |
|---|
| 2026.05.11 | ₩36,245 | ₩37,326 | ₩34,270 | ₩36,886 | +1.77% | 269.5만 |
|---|
| 2026.05.08 | ₩32,428 | ₩39,354 | ₩31,347 | ₩36,912 | +13.83% | 671.9만 |
|---|
| 2026.05.07 | ₩30,146 | ₩32,362 | ₩30,146 | ₩32,228 | +6.91% | 194.3만 |
|---|
| 2026.05.06 | ₩27,984 | ₩30,920 | ₩27,357 | ₩30,453 | +8.82% | 355.3만 |
|---|
| 2026.05.05 | ₩26,837 | ₩28,385 | ₩26,370 | ₩28,238 | +5.22% | 156.6만 |
|---|
| 2026.05.04 | ₩25,889 | ₩27,984 | ₩25,889 | ₩27,597 | +6.60% | 189.1만 |
|---|
| 2026.05.01 | ₩26,490 | ₩27,277 | ₩24,895 | ₩25,529 | -3.63% | 152.8만 |
|---|
| 2026.04.30 | ₩23,981 | ₩27,904 | ₩23,554 | ₩26,623 | +11.02% | 443.8만 |
|---|
| 2026.04.29 | ₩24,114 | ₩24,141 | ₩22,153 | ₩22,326 | -7.42% | 167.4만 |
|---|
| 2026.04.28 | ₩23,941 | ₩25,209 | ₩23,761 | ₩24,088 | +0.61% | 83.5만 |
|---|
| 2026.04.27 | ₩24,341 | ₩24,888 | ₩23,741 | ₩23,888 | -1.86% | 129.7만 |
|---|
| 2026.04.24 | ₩23,527 | ₩24,141 | ₩23,140 | ₩24,061 | +2.27% | 100.5만 |
|---|
| 2026.04.23 | ₩23,727 | ₩24,288 | ₩23,147 | ₩23,407 | -1.35% | 72.6만 |
|---|
| 2026.04.22 | ₩23,634 | ₩24,168 | ₩23,260 | ₩23,727 | +0.40% | 59.4만 |
|---|
| 2026.04.21 | ₩24,061 | ₩24,108 | ₩22,687 | ₩23,287 | -3.22% | 112.8만 |
|---|
| 2026.04.20 | ₩23,354 | ₩25,662 | ₩22,860 | ₩24,074 | +3.09% | 222.1만 |
|---|
| 2026.04.17 | ₩22,753 | ₩23,874 | ₩22,707 | ₩23,461 | +3.11% | 190.3만 |
|---|
| 2026.04.16 | ₩22,833 | ₩22,913 | ₩21,632 | ₩22,433 | -1.75% | 132.1만 |
|---|
| 2026.04.15 | ₩23,087 | ₩23,414 | ₩22,366 | ₩23,020 | -0.29% | 145.6만 |
|---|
| 2026.04.14 | ₩23,914 | ₩23,914 | ₩22,433 | ₩22,807 | -4.63% | 121.9만 |
|---|
| 2026.04.13 | ₩20,658 | ₩24,281 | ₩20,551 | ₩23,914 | +15.76% | 209.7만 |
|---|
| 2026.04.10 | ₩21,739 | ₩21,832 | ₩17,629 | ₩20,525 | -5.59% | 328.3만 |
|---|
| 2026.04.09 | ₩20,845 | ₩22,266 | ₩20,845 | ₩21,752 | +4.35% | 105.2만 |
|---|
| 2026.04.08 | ₩23,367 | ₩23,621 | ₩21,138 | ₩21,205 | -9.25% | 145.2만 |
|---|
| 2026.04.07 | ₩23,194 | ₩23,304 | ₩22,219 | ₩22,873 | -1.38% | 109.2만 |
|---|
| 2026.04.06 | ₩23,020 | ₩23,607 | ₩22,486 | ₩23,207 | +0.81% | 104만 |
|---|
| 2026.04.02 | ₩22,153 | ₩23,420 | ₩22,086 | ₩22,900 | +3.37% | 119.3만 |
|---|
| 2026.04.01 | ₩21,739 | ₩23,427 | ₩21,739 | ₩22,540 | +3.68% | 140.6만 |
|---|
| 2026.03.31 | ₩20,098 | ₩21,939 | ₩20,071 | ₩21,819 | +8.57% | 171.7만 |
|---|
| 2026.03.30 | ₩19,577 | ₩20,384 | ₩19,364 | ₩19,657 | +0.41% | 113.5만 |
|---|
| 2026.03.27 | ₩20,751 | ₩21,125 | ₩19,457 | ₩19,711 | -5.02% | 136만 |
|---|
| 2026.03.26 | ₩21,365 | ₩21,552 | ₩20,618 | ₩20,818 | -2.56% | 159.4만 |
|---|
| 2026.03.25 | ₩20,845 | ₩22,628 | ₩20,498 | ₩21,832 | +4.74% | 137.3만 |
|---|
| 2026.03.24 | ₩21,312 | ₩21,539 | ₩20,018 | ₩20,258 | -4.95% | 186.7만 |
|---|
| 2026.03.23 | ₩21,432 | ₩22,340 | ₩19,951 | ₩21,245 | -0.87% | 236.5만 |
|---|
| 2026.03.20 | ₩20,218 | ₩23,646 | ₩20,018 | ₩21,472 | +6.20% | 575.8만 |
|---|
| 2026.03.19 | ₩19,644 | ₩21,085 | ₩18,910 | ₩20,364 | +3.67% | 178만 |
|---|
| 2026.03.18 | ₩20,765 | ₩21,018 | ₩19,630 | ₩19,657 | -5.33% | 194.4만 |
|---|
| 2026.03.17 | ₩20,751 | ₩21,352 | ₩20,491 | ₩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 | ₩20,072 | ₩20,725 | -7.72% | 299.6만 |
|---|
| 2026.03.12 | ₩23,434 | ₩23,981 | ₩22,286 | ₩22,606 | -3.53% | 223.6만 |
|---|
| 2026.03.11 | ₩24,702 | ₩25,329 | ₩23,394 | ₩23,434 | -5.13% | 290.2만 |
|---|
| 2026.03.10 | ₩23,968 | ₩25,649 | ₩22,820 | ₩24,368 | +1.67% | 357.3만 |
|---|
| 2026.03.09 | ₩24,041 | ₩24,288 | ₩21,392 | ₩24,008 | -0.14% | 1540.1만 |
|---|
| 2026.03.06 | ₩13,799 | ₩20,071 | ₩13,345 | ₩19,043 | +38.01% | 1762.7만 |
|---|
| 2026.03.05 | ₩12,064 | ₩15,120 | ₩11,970 | ₩14,212 | +17.81% | 972.8만 |
|---|
| 2026.03.04 | ₩12,117 | ₩12,660 | ₩12,011 | ₩12,064 | -0.44% | 339만 |
|---|
| 2026.03.03 | ₩12,237 | ₩12,438 | ₩11,650 | ₩12,051 | -1.53% | 990.5만 |
|---|
| 2026.03.02 | ₩12,264 | ₩14,800 | ₩11,957 | ₩14,012 | +14.25% | 1684.1만 |
|---|
| 2026.02.27 | ₩22,793 | ₩23,064 | ₩20,685 | ₩20,858 | -8.49% | 598.6만 |
|---|
| 2026.02.26 | ₩27,891 | ₩28,118 | ₩21,632 | ₩22,840 | -18.11% | 1767.9만 |
|---|
| 2026.02.25 | ₩31,267 | ₩33,536 | ₩30,720 | ₩33,189 | +6.15% | 202.3만 |
|---|
| 2026.02.24 | ₩31,828 | ₩33,069 | ₩31,147 | ₩32,068 | +0.75% | 155.6만 |
|---|
| 2026.02.23 | ₩30,840 | ₩33,923 | ₩30,714 | ₩32,649 | +5.86% | 212.8만 |
|---|
| 2026.02.20 | ₩31,841 | ₩32,446 | ₩30,253 | ₩31,267 | -1.80% | 163만 |
|---|
| 2026.02.19 | ₩31,414 | ₩32,895 | ₩30,467 | ₩32,562 | +3.65% | 143.7만 |
|---|
| 2026.02.18 | ₩30,173 | ₩33,336 | ₩30,080 | ₩31,267 | +3.63% | 230.3만 |
|---|
| 2026.02.17 | ₩27,557 | ₩29,666 | ₩27,017 | ₩29,025 | +5.33% | 190만 |
|---|
| 2026.02.13 | ₩29,853 | ₩30,160 | ₩26,917 | ₩27,357 | -8.36% | 234.8만 |
|---|
| 2026.02.12 | ₩31,988 | ₩32,548 | ₩29,733 | ₩29,853 | -6.68% | 191.9만 |
|---|
| 2026.02.11 | ₩32,975 | ₩32,975 | ₩31,241 | ₩32,175 | -2.43% | 129.8만 |
|---|
| 2026.02.10 | ₩34,096 | ₩35,991 | ₩32,842 | ₩32,975 | -3.29% | 117.6만 |
|---|
| 2026.02.09 | ₩34,083 | ₩35,364 | ₩33,376 | ₩34,764 | +2.00% | 133.9만 |
|---|
| 2026.02.06 | ₩34,096 | ₩37,406 | ₩33,629 | ₩34,230 | +0.39% | 172.8만 |
|---|
| 2026.02.05 | ₩35,471 | ₩36,258 | ₩32,515 | ₩32,722 | -7.75% | 164.5만 |
|---|
| 2026.02.04 | ₩36,846 | ₩37,413 | ₩33,790 | ₩35,564 | -3.48% | 224.1만 |
|---|
| 2026.02.03 | ₩33,496 | ₩38,007 | ₩33,122 | ₩37,099 | +10.76% | 468.4만 |
|---|
| 2026.02.02 | ₩30,266 | ₩33,149 | ₩29,933 | ₩32,962 | +8.91% | 259.7만 |
|---|
| 2026.01.30 | ₩31,374 | ₩32,255 | ₩29,786 | ₩30,320 | -3.36% | 160.5만 |
|---|
| 2026.01.29 | ₩30,734 | ₩31,694 | ₩30,327 | ₩31,568 | +2.71% | 75.1만 |
|---|
| 2026.01.28 | ₩32,081 | ₩32,682 | ₩30,493 | ₩30,720 | -4.24% | 143.5만 |
|---|
| 2026.01.27 | ₩33,363 | ₩34,230 | ₩32,415 | ₩32,522 | -2.52% | 126.3만 |
|---|
| 2026.01.26 | ₩32,695 | ₩34,417 | ₩32,388 | ₩33,723 | +3.14% | 224.1만 |
|---|
| 2026.01.23 | ₩31,961 | ₩34,430 | ₩31,641 | ₩33,469 | +4.72% | 424.7만 |
|---|
| 2026.01.22 | ₩28,892 | ₩30,694 | ₩28,892 | ₩30,280 | +4.80% | 163.3만 |
|---|
| 2026.01.21 | ₩30,013 | ₩30,120 | ₩28,879 | ₩29,012 | -3.33% | 143.4만 |
|---|
| 2026.01.20 | ₩29,960 | ₩30,080 | ₩29,092 | ₩29,893 | -0.22% | 131.6만 |
|---|
| 2026.01.16 | ₩29,332 | ₩31,147 | ₩28,959 | ₩30,480 | +3.91% | 157.2만 |
|---|
| 2026.01.15 | ₩29,426 | ₩30,347 | ₩28,585 | ₩29,332 | -0.32% | 171만 |
|---|
| 2026.01.14 | ₩28,772 | ₩30,520 | ₩28,225 | ₩29,826 | +3.66% | 144.3만 |
|---|
| 2026.01.13 | ₩30,800 | ₩30,934 | ₩28,311 | ₩28,692 | -6.85% | 241.9만 |
|---|
| 2026.01.12 | ₩33,483 | ₩33,507 | ₩30,206 | ₩30,747 | -8.17% | 277.4만 |
|---|
| 2026.01.09 | ₩36,419 | ₩38,394 | ₩33,149 | ₩33,790 | -7.22% | 466.4만 |
|---|
| 2026.01.08 | ₩30,266 | ₩31,494 | ₩29,719 | ₩30,894 | +2.07% | 161.8만 |
|---|
| 2026.01.07 | ₩29,639 | ₩32,602 | ₩29,506 | ₩30,800 | +3.92% | 169.7만 |
|---|
| 2026.01.06 | ₩29,986 | ₩31,094 | ₩29,693 | ₩29,773 | -0.71% | 129.7만 |
|---|
| 2026.01.05 | ₩30,920 | ₩31,214 | ₩29,559 | ₩30,200 | -2.33% | 150.7만 |
|---|
| 2026.01.02 | ₩32,068 | ₩32,161 | ₩30,887 | ₩31,214 | -2.66% | 93.6만 |
|---|
| 2025.12.31 | ₩31,774 | ₩32,068 | ₩31,307 | ₩31,935 | +0.50% | 93만 |
|---|
| 2025.12.30 | ₩32,869 | ₩33,082 | ₩31,681 | ₩31,734 | -3.45% | 121.6만 |
|---|
| 2025.12.29 | ₩32,935 | ₩33,096 | ₩32,028 | ₩32,775 | -0.49% | 102.1만 |
|---|
| 2025.12.26 | ₩33,042 | ₩33,483 | ₩32,402 | ₩33,109 | +0.20% | 86.1만 |
|---|
| 2025.12.24 | ₩32,215 | ₩34,283 | ₩32,080 | ₩33,616 | +4.35% | 70.7만 |
|---|
| 2025.12.23 | ₩33,042 | ₩33,189 | ₩31,681 | ₩32,268 | -2.34% | 133.5만 |
|---|
| 2025.12.22 | ₩31,454 | ₩33,456 | ₩31,427 | ₩33,336 | +5.98% | 215.5만 |
|---|
| 2025.12.19 | ₩31,714 | ₩33,896 | ₩30,827 | ₩32,015 | +0.95% | 728.6만 |
|---|
| 2025.12.18 | ₩31,254 | ₩34,363 | ₩30,427 | ₩31,935 | +2.18% | 311.2만 |
|---|
| 2025.12.17 | ₩30,520 | ₩34,310 | ₩30,373 | ₩30,734 | +0.70% | 564.3만 |
|---|
| 2025.12.16 | ₩29,092 | ₩29,706 | ₩26,690 | ₩29,212 | +0.41% | 646.7만 |
|---|
| 2025.12.15 | ₩26,143 | ₩27,504 | ₩25,743 | ₩27,264 | +4.29% | 336.4만 |
|---|
| 2025.12.12 | ₩26,517 | ₩26,690 | ₩25,809 | ₩26,036 | -1.81% | 185.1만 |
|---|
| 2025.12.11 | ₩26,690 | ₩27,170 | ₩26,103 | ₩26,356 | -1.25% | 309.4만 |
|---|
| 2025.12.10 | ₩27,758 | ₩28,025 | ₩26,783 | ₩26,877 | -3.17% | 192만 |
|---|
| 2025.12.09 | ₩28,852 | ₩29,025 | ₩27,491 | ₩27,731 | -3.89% | 211.1만 |
|---|
| 2025.12.08 | ₩28,665 | ₩29,506 | ₩27,624 | ₩29,052 | +1.35% | 259.1만 |
|---|
| 2025.12.05 | ₩30,093 | ₩30,667 | ₩27,425 | ₩28,465 | -5.41% | 349.5만 |
|---|
| 2025.12.04 | ₩28,358 | ₩32,001 | ₩28,025 | ₩30,347 | +7.01% | 910.2만 |
|---|
| 2025.12.03 | ₩33,336 | ₩34,417 | ₩33,056 | ₩34,003 | +2.00% | 220.2만 |
|---|
| 2025.12.02 | ₩35,311 | ₩35,311 | ₩33,322 | ₩33,790 | -4.31% | 183.9만 |
|---|
| 2025.12.01 | ₩35,418 | ₩35,965 | ₩34,870 | ₩35,458 | +0.11% | 133.6만 |
|---|
| 2025.11.28 | ₩37,006 | ₩37,233 | ₩35,725 | ₩36,712 | -0.79% | 61.3만 |
|---|
| 2025.11.26 | ₩37,820 | ₩38,033 | ₩36,405 | ₩36,872 | -2.51% | 98.4만 |
|---|
| 2025.11.25 | ₩37,126 | ₩37,740 | ₩35,711 | ₩37,313 | +0.50% | 192만 |
|---|
| 2025.11.24 | ₩37,166 | ₩40,022 | ₩35,898 | ₩37,072 | -0.25% | 237.6만 |
|---|
| 2025.11.21 | ₩37,072 | ₩38,320 | ₩34,964 | ₩37,112 | +0.11% | 210.9만 |
|---|
| 2025.11.20 | ₩37,633 | ₩39,768 | ₩36,452 | ₩37,233 | -1.06% | 270.6만 |
|---|
| 2025.11.19 | ₩39,381 | ₩40,035 | ₩35,791 | ₩37,299 | -5.29% | 203만 |
|---|
| 2025.11.18 | ₩39,701 | ₩40,862 | ₩37,926 | ₩39,648 | -0.13% | 187.1만 |
|---|
| 2025.11.17 | ₩38,687 | ₩41,877 | ₩37,753 | ₩40,475 | +4.62% | 284.9만 |
|---|
| 2025.11.14 | ₩38,701 | ₩41,009 | ₩38,420 | ₩39,875 | +3.03% | 182.9만 |
|---|
| 2025.11.13 | ₩40,195 | ₩41,583 | ₩39,154 | ₩40,489 | +0.73% | 219만 |
|---|
| 2025.11.12 | ₩39,848 | ₩41,343 | ₩37,880 | ₩40,195 | +0.87% | 376.6만 |
|---|
| 2025.11.11 | ₩35,351 | ₩41,943 | ₩34,737 | ₩41,156 | +16.42% | 620.2만 |
|---|
| 2025.11.10 | ₩35,364 | ₩38,394 | ₩33,683 | ₩34,897 | -1.32% | 314.6만 |
|---|
| 2025.11.07 | ₩34,857 | ₩37,886 | ₩34,190 | ₩37,086 | +6.39% | 400만 |
|---|
| 2025.11.06 | ₩36,432 | ₩40,289 | ₩34,964 | ₩36,712 | +0.77% | 579.4만 |
|---|
| 2025.11.05 | ₩36,765 | ₩37,353 | ₩34,056 | ₩34,777 | -5.41% | 893.7만 |
|---|
| 2025.11.04 | ₩41,116 | ₩43,358 | ₩38,033 | ₩40,622 | -1.20% | 860.1만 |
|---|
| 2025.11.03 | ₩30,760 | ₩48,296 | ₩30,493 | ₩45,760 | +48.76% | 3067.9만 |
|---|
| 2025.10.31 | ₩90,746 | ₩91,571 | ₩88,077 | ₩90,332 | -0.46% | 89만 |
|---|
| 2025.10.30 | ₩92,094 | ₩93,402 | ₩90,426 | ₩90,559 | -1.67% | 118.4만 |
|---|
| 2025.10.29 | ₩94,282 | ₩94,589 | ₩90,759 | ₩94,202 | -0.08% | 167.7만 |
|---|
| 2025.10.28 | ₩91,133 | ₩95,417 | ₩88,371 | ₩93,415 | +2.50% | 269.1만 |
|---|
| 2025.10.27 | ₩82,272 | ₩91,145 | ₩81,805 | ₩90,639 | +10.17% | 261.9만 |
|---|
| 2025.10.24 | ₩81,191 | ₩83,099 | ₩80,093 | ₩81,418 | +0.28% | 100.9만 |
|---|
| 2025.10.23 | ₩80,791 | ₩81,103 | ₩77,468 | ₩79,176 | -2.00% | 99만 |
|---|
| 2025.10.22 | ₩84,074 | ₩84,607 | ₩77,544 | ₩79,950 | -4.90% | 150.8만 |
|---|
| 2025.10.21 | ₩84,501 | ₩84,941 | ₩81,818 | ₩84,167 | -0.39% | 116.2만 |
|---|
| 2025.10.20 | ₩79,309 | ₩86,409 | ₩79,309 | ₩85,301 | +7.56% | 287.7만 |
|---|
| 2025.10.17 | ₩80,057 | ₩80,577 | ₩76,921 | ₩77,401 | -3.32% | 226.3만 |
|---|
| 2025.10.16 | ₩84,060 | ₩86,929 | ₩79,256 | ₩80,057 | -4.76% | 222.7만 |
|---|
| 2025.10.15 | ₩78,682 | ₩83,940 | ₩77,564 | ₩83,847 | +6.56% | 219.5만 |
|---|
| 2025.10.14 | ₩81,938 | ₩82,072 | ₩78,162 | ₩78,682 | -3.97% | 213.4만 |
|---|
| 2025.10.13 | ₩82,485 | ₩84,833 | ₩82,005 | ₩82,766 | +0.34% | 196.7만 |
|---|
| 2025.10.10 | ₩85,074 | ₩85,408 | ₩78,952 | ₩82,145 | -3.44% | 307.9만 |
|---|