시장 데이터를 불러오는 중
전체 종목
울트라제닉스 파마슈티컬 과거 주가
Ultragenyx Pharmaceutical Inc. - Common Stock · RARE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ultragenyx Pharmaceutical Inc. - Common Stock · RARE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,502 | ₩21,079 | ₩20,409 | ₩20,744 | +1.18% | 292.8만 |
| 2026.10.08 | ₩19,819 | ₩20,797 | ₩19,336 | ₩20,489 | +3.38% | 539.7만 |
| 2026.10.07 | ₩19,256 | ₩20,439 | ₩19,223 | ₩19,953 | +3.62% | 416.3만 |
| 2026.10.06 | ₩19,564 | ₩19,698 | ₩18,867 | ₩19,377 | -0.96% | 389.2만 |
| 2026.10.05 | ₩20,435 | ₩20,516 | ₩19,042 | ₩19,430 | -4.92% | 465.7만 |
| 2026.10.02 | ₩19,966 | ₩20,476 | ₩19,658 | ₩20,395 | +2.15% | 388.1만 |
| 2026.10.01 | ₩20,141 | ₩20,435 | ₩19,591 | ₩19,765 | -1.86% | 411.6만 |
| 2026.09.30 | ₩20,737 | ₩20,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,913 |
| ₩20,141 |
| -2.88% |
| 442.1만 |
| 2026.09.29 | ₩19,370 | ₩20,770 | ₩18,908 | ₩20,529 | +5.98% | 588.5만 |
|---|
| 2026.09.28 | ₩19,202 | ₩19,390 | ₩18,908 | ₩19,310 | +0.56% | 494만 |
|---|
| 2026.09.25 | ₩19,926 | ₩20,020 | ₩18,963 | ₩19,430 | -2.49% | 430.4만 |
|---|
| 2026.09.24 | ₩19,738 | ₩19,926 | ₩19,491 | ₩19,792 | +0.27% | 348.9만 |
|---|
| 2026.09.23 | ₩20,636 | ₩20,768 | ₩19,484 | ₩19,939 | -3.38% | 570.5만 |
|---|
| 2026.09.22 | ₩19,805 | ₩21,601 | ₩19,397 | ₩20,924 | +5.65% | 813.4만 |
|---|
| 2026.09.21 | ₩19,537 | ₩20,114 | ₩19,129 | ₩19,631 | +0.48% | 527만 |
|---|
| 2026.09.18 | ₩19,819 | ₩20,194 | ₩18,854 | ₩19,444 | -1.89% | 1332.8만 |
|---|
| 2026.09.17 | ₩17,715 | ₩19,531 | ₩17,688 | ₩19,430 | +9.68% | 1242.8만 |
|---|
| 2026.09.16 | ₩17,514 | ₩17,715 | ₩17,058 | ₩17,259 | -1.45% | 503.1만 |
|---|
| 2026.09.15 | ₩18,171 | ₩18,211 | ₩17,259 | ₩17,514 | -3.61% | 565.5만 |
|---|
| 2026.09.14 | ₩19,350 | ₩19,355 | ₩18,224 | ₩18,238 | -5.75% | 592.9만 |
|---|
| 2026.09.11 | ₩19,336 | ₩19,698 | ₩18,934 | ₩19,162 | -0.90% | 325.2만 |
|---|
| 2026.09.10 | ₩19,095 | ₩19,350 | ₩18,693 | ₩19,296 | +1.05% | 366만 |
|---|
| 2026.09.09 | ₩19,792 | ₩20,362 | ₩19,122 | ₩19,176 | -3.11% | 457.4만 |
|---|
| 2026.09.08 | ₩20,230 | ₩20,435 | ₩19,602 | ₩19,939 | -1.44% | 592.7만 |
|---|
| 2026.09.04 | ₩20,737 | ₩21,548 | ₩20,409 | ₩20,502 | -1.13% | 1149.5만 |
|---|
| 2026.09.03 | ₩18,760 | ₩20,100 | ₩18,506 | ₩19,899 | +6.07% | 2716만 |
|---|
| 2026.09.02 | ₩34,787 | ₩35,906 | ₩34,264 | ₩35,551 | +2.20% | 717.1만 |
|---|
| 2026.09.01 | ₩33,789 | ₩34,640 | ₩33,641 | ₩34,586 | +2.36% | 187.1만 |
|---|
| 2026.08.31 | ₩34,104 | ₩34,707 | ₩33,140 | ₩33,782 | -0.94% | 193.4만 |
|---|
| 2026.08.28 | ₩35,564 | ₩35,819 | ₩33,996 | ₩34,318 | -3.50% | 161.3만 |
|---|
| 2026.08.27 | ₩35,350 | ₩35,591 | ₩34,613 | ₩35,189 | -0.45% | 114.3만 |
|---|
| 2026.08.26 | ₩35,571 | ₩35,732 | ₩34,322 | ₩35,430 | -0.40% | 166.6만 |
|---|
| 2026.08.25 | ₩35,176 | ₩36,067 | ₩34,841 | ₩35,457 | +0.80% | 380.7만 |
|---|
| 2026.08.24 | ₩34,506 | ₩34,961 | ₩33,903 | ₩34,465 | -0.12% | 153.6만 |
|---|
| 2026.08.21 | ₩34,519 | ₩35,846 | ₩34,425 | ₩34,613 | +0.27% | 239.2만 |
|---|
| 2026.08.20 | ₩38,043 | ₩38,191 | ₩33,554 | ₩33,929 | -10.81% | 384.1만 |
|---|
| 2026.08.19 | ₩35,216 | ₩35,752 | ₩34,841 | ₩35,162 | -0.15% | 284.7만 |
|---|
| 2026.08.18 | ₩34,412 | ₩34,987 | ₩33,460 | ₩34,157 | -0.74% | 179.3만 |
|---|
| 2026.08.17 | ₩35,189 | ₩35,524 | ₩34,586 | ₩35,015 | -0.50% | 131.6만 |
|---|
| 2026.08.14 | ₩35,243 | ₩35,618 | ₩34,506 | ₩35,497 | +0.72% | 122.2만 |
|---|
| 2026.08.13 | ₩36,274 | ₩36,408 | ₩35,283 | ₩35,350 | -2.55% | 94.6만 |
|---|
| 2026.08.12 | ₩35,899 | ₩36,395 | ₩34,988 | ₩35,993 | +0.26% | 154.5만 |
|---|
| 2026.08.11 | ₩36,395 | ₩36,967 | ₩35,403 | ₩36,127 | -0.74% | 213.9만 |
|---|
| 2026.08.10 | ₩34,720 | ₩36,328 | ₩34,184 | ₩35,913 | +3.43% | 236.5만 |
|---|
| 2026.08.07 | ₩35,296 | ₩35,792 | ₩33,903 | ₩34,720 | -1.63% | 382.9만 |
|---|
| 2026.08.06 | ₩33,487 | ₩34,975 | ₩33,239 | ₩34,599 | +3.32% | 196.1만 |
|---|
| 2026.08.05 | ₩38,164 | ₩38,164 | ₩32,971 | ₩33,407 | -12.46% | 264.2만 |
|---|
| 2026.08.04 | ₩33,755 | ₩35,015 | ₩33,507 | ₩34,586 | +2.46% | 210.4만 |
|---|
| 2026.08.03 | ₩33,393 | ₩34,037 | ₩32,174 | ₩33,527 | +0.40% | 208.6만 |
|---|
| 2026.07.31 | ₩34,774 | ₩34,941 | ₩32,958 | ₩33,380 | -4.01% | 153.7만 |
|---|
| 2026.07.30 | ₩33,554 | ₩34,975 | ₩32,891 | ₩34,894 | +3.99% | 267.6만 |
|---|
| 2026.07.29 | ₩34,532 | ₩35,042 | ₩33,326 | ₩33,501 | -2.99% | 233.1만 |
|---|
| 2026.07.28 | ₩35,604 | ₩36,562 | ₩33,795 | ₩34,814 | -2.22% | 184.4만 |
|---|
| 2026.07.27 | ₩36,676 | ₩37,521 | ₩35,765 | ₩36,033 | -1.75% | 176.7만 |
|---|
| 2026.07.24 | ₩36,609 | ₩36,824 | ₩35,504 | ₩36,047 | -1.54% | 149.6만 |
|---|
| 2026.07.23 | ₩36,556 | ₩37,588 | ₩36,181 | ₩36,207 | -0.95% | 188.9만 |
|---|
| 2026.07.22 | ₩38,351 | ₩38,673 | ₩36,851 | ₩37,045 | -3.41% | 154.7만 |
|---|
| 2026.07.21 | ₩38,867 | ₩38,995 | ₩37,829 | ₩38,351 | -1.33% | 227.6만 |
|---|
| 2026.07.20 | ₩39,303 | ₩40,241 | ₩38,191 | ₩38,231 | -2.73% | 125.5만 |
|---|
| 2026.07.17 | ₩39,075 | ₩40,294 | ₩38,727 | ₩39,236 | +0.41% | 150.1만 |
|---|
| 2026.07.16 | ₩42,693 | ₩42,747 | ₩39,973 | ₩40,495 | -5.15% | 183만 |
|---|
| 2026.07.15 | ₩42,358 | ₩42,613 | ₩41,058 | ₩42,492 | +0.32% | 101.3만 |
|---|
| 2026.07.14 | ₩44,703 | ₩44,998 | ₩42,767 | ₩42,921 | -3.99% | 107.8만 |
|---|
| 2026.07.13 | ₩44,308 | ₩44,623 | ₩42,626 | ₩44,515 | +0.47% | 139.4만 |
|---|
| 2026.07.10 | ₩46,378 | ₩46,646 | ₩43,839 | ₩45,319 | -2.28% | 157.8만 |
|---|
| 2026.07.09 | ₩46,512 | ₩46,639 | ₩44,676 | ₩46,378 | -0.29% | 194.3만 |
|---|
| 2026.07.08 | ₩47,222 | ₩47,959 | ₩45,822 | ₩46,458 | -1.62% | 277.6만 |
|---|
| 2026.07.07 | ₩45,815 | ₩49,005 | ₩44,984 | ₩48,067 | +4.91% | 442.2만 |
|---|
| 2026.07.06 | ₩44,596 | ₩45,815 | ₩44,079 | ₩45,159 | +1.26% | 155.3만 |
|---|
| 2026.07.02 | ₩43,953 | ₩44,891 | ₩43,524 | ₩44,850 | +2.04% | 123.9만 |
|---|
| 2026.07.01 | ₩44,395 | ₩44,877 | ₩43,330 | ₩43,390 | -2.26% | 263.6만 |
|---|
| 2026.06.30 | ₩41,554 | ₩46,901 | ₩40,840 | ₩44,743 | +7.67% | 693.9만 |
|---|
| 2026.06.29 | ₩41,232 | ₩41,755 | ₩40,455 | ₩41,112 | -0.29% | 399.5만 |
|---|
| 2026.06.26 | ₩39,383 | ₩41,527 | ₩39,343 | ₩41,232 | +4.70% | 1717.8만 |
|---|
| 2026.06.25 | ₩39,544 | ₩40,964 | ₩38,954 | ₩39,196 | -0.88% | 192.6만 |
|---|
| 2026.06.24 | ₩38,887 | ₩40,388 | ₩38,874 | ₩39,008 | +0.31% | 172.8만 |
|---|
| 2026.06.23 | ₩38,298 | ₩39,383 | ₩38,191 | ₩38,539 | +0.63% | 204.3만 |
|---|
| 2026.06.22 | ₩36,931 | ₩39,330 | ₩36,837 | ₩38,901 | +5.33% | 206.8만 |
|---|
| 2026.06.18 | ₩36,904 | ₩37,762 | ₩36,596 | ₩36,770 | -0.36% | 356.2만 |
|---|
| 2026.06.17 | ₩33,621 | ₩37,387 | ₩33,621 | ₩36,060 | +7.25% | 324.3만 |
|---|
| 2026.06.16 | ₩34,224 | ₩34,385 | ₩32,844 | ₩33,299 | -2.70% | 274.7만 |
|---|
| 2026.06.15 | ₩32,991 | ₩34,010 | ₩32,830 | ₩34,010 | +3.09% | 147.9만 |
|---|
| 2026.06.12 | ₩32,268 | ₩33,246 | ₩32,167 | ₩32,629 | +1.12% | 184.7만 |
|---|
| 2026.06.11 | ₩30,727 | ₩32,268 | ₩30,124 | ₩32,134 | +4.58% | 152.7만 |
|---|
| 2026.06.10 | ₩30,231 | ₩31,129 | ₩30,050 | ₩30,780 | +1.82% | 120.1만 |
|---|
| 2026.06.09 | ₩29,668 | ₩30,881 | ₩29,521 | ₩30,539 | +2.94% | 162.3만 |
|---|
| 2026.06.08 | ₩29,681 | ₩29,869 | ₩28,663 | ₩28,931 | -2.53% | 168.9만 |
|---|
| 2026.06.05 | ₩31,236 | ₩31,370 | ₩29,132 | ₩29,360 | -6.01% | 111.7만 |
|---|
| 2026.06.04 | ₩30,164 | ₩31,450 | ₩29,722 | ₩31,236 | +3.55% | 141.2만 |
|---|
| 2026.06.03 | ₩29,279 | ₩30,291 | ₩29,219 | ₩30,030 | +2.56% | 179.9만 |
|---|
| 2026.06.02 | ₩30,137 | ₩30,331 | ₩28,583 | ₩29,186 | -3.16% | 202.9만 |
|---|
| 2026.06.01 | ₩31,852 | ₩32,234 | ₩30,311 | ₩30,619 | -3.87% | 232.8만 |
|---|
| 2026.05.29 | ₩31,571 | ₩32,261 | ₩31,229 | ₩32,080 | +1.61% | 184.3만 |
|---|
| 2026.05.28 | ₩31,370 | ₩32,026 | ₩30,472 | ₩31,169 | -0.64% | 125.8만 |
|---|
| 2026.05.27 | ₩30,995 | ₩31,557 | ₩30,820 | ₩31,343 | +1.12% | 168.5만 |
|---|
| 2026.05.26 | ₩31,651 | ₩31,825 | ₩30,834 | ₩31,008 | -2.03% | 121.9만 |
|---|
| 2026.05.22 | ₩31,732 | ₩32,321 | ₩31,162 | ₩31,343 | -1.22% | 113.1만 |
|---|
| 2026.05.21 | ₩31,383 | ₩32,321 | ₩30,961 | ₩31,772 | +1.24% | 127.2만 |
|---|
| 2026.05.20 | ₩30,217 | ₩31,785 | ₩30,217 | ₩31,316 | +3.64% | 154.8만 |
|---|
| 2026.05.19 | ₩32,428 | ₩32,710 | ₩29,789 | ₩30,083 | -7.23% | 212.1만 |
|---|
| 2026.05.18 | ₩33,661 | ₩33,728 | ₩32,134 | ₩32,415 | -3.70% | 154.9만 |
|---|
| 2026.05.15 | ₩34,452 | ₩34,774 | ₩33,286 | ₩33,501 | -2.76% | 151.9만 |
|---|
| 2026.05.14 | ₩35,551 | ₩35,738 | ₩34,532 | ₩34,573 | -2.75% | 116.1만 |
|---|
| 2026.05.13 | ₩35,658 | ₩36,100 | ₩35,122 | ₩35,457 | -0.56% | 136.3만 |
|---|
| 2026.05.12 | ₩35,350 | ₩36,026 | ₩34,854 | ₩35,966 | +1.74% | 126.6만 |
|---|
| 2026.05.11 | ₩35,444 | ₩36,743 | ₩35,122 | ₩35,243 | -0.57% | 186.2만 |
|---|
| 2026.05.08 | ₩34,908 | ₩35,738 | ₩34,747 | ₩35,001 | +0.27% | 155.7만 |
|---|
| 2026.05.07 | ₩35,048 | ₩35,511 | ₩34,211 | ₩35,015 | -0.10% | 197.9만 |
|---|
| 2026.05.06 | ₩34,720 | ₩36,542 | ₩32,469 | ₩34,747 | +0.08% | 345.5만 |
|---|
| 2026.05.05 | ₩33,447 | ₩33,929 | ₩32,763 | ₩33,514 | +0.20% | 148.2만 |
|---|
| 2026.05.04 | ₩33,085 | ₩33,929 | ₩32,817 | ₩33,246 | +0.49% | 184.9만 |
|---|
| 2026.05.01 | ₩33,366 | ₩33,655 | ₩32,650 | ₩33,192 | -0.52% | 140.7만 |
|---|
| 2026.04.30 | ₩32,857 | ₩33,601 | ₩32,388 | ₩33,085 | +0.69% | 179.1만 |
|---|
| 2026.04.29 | ₩32,335 | ₩33,179 | ₩31,772 | ₩32,402 | +0.21% | 205.9만 |
|---|
| 2026.04.28 | ₩32,589 | ₩33,688 | ₩32,495 | ₩32,871 | +0.86% | 172.5만 |
|---|
| 2026.04.27 | ₩32,361 | ₩33,567 | ₩31,866 | ₩32,147 | -0.66% | 181만 |
|---|
| 2026.04.24 | ₩32,656 | ₩32,750 | ₩31,738 | ₩32,294 | -1.11% | 153.8만 |
|---|
| 2026.04.23 | ₩32,964 | ₩33,648 | ₩32,093 | ₩32,536 | -1.30% | 146.5만 |
|---|
| 2026.04.22 | ₩32,576 | ₩33,125 | ₩32,227 | ₩32,978 | +1.23% | 134.9만 |
|---|
| 2026.04.21 | ₩33,728 | ₩33,789 | ₩32,093 | ₩32,294 | -4.25% | 138.7만 |
|---|
| 2026.04.20 | ₩32,991 | ₩33,876 | ₩32,495 | ₩33,581 | +1.79% | 144.8만 |
|---|
| 2026.04.17 | ₩33,420 | ₩33,822 | ₩32,884 | ₩33,246 | -0.52% | 172.6만 |
|---|
| 2026.04.16 | ₩34,358 | ₩35,095 | ₩32,603 | ₩32,857 | -4.37% | 181.2만 |
|---|
| 2026.04.15 | ₩33,165 | ₩34,104 | ₩33,112 | ₩33,742 | +1.74% | 194.4만 |
|---|
| 2026.04.14 | ₩31,289 | ₩33,152 | ₩31,289 | ₩32,924 | +5.22% | 182만 |
|---|
| 2026.04.13 | ₩30,968 | ₩32,321 | ₩30,834 | ₩31,665 | +2.25% | 147.3만 |
|---|
| 2026.04.10 | ₩32,187 | ₩32,335 | ₩30,901 | ₩31,222 | -3.00% | 155.1만 |
|---|
| 2026.04.09 | ₩30,713 | ₩32,321 | ₩30,713 | ₩32,040 | +4.32% | 196.6만 |
|---|
| 2026.04.08 | ₩31,678 | ₩32,147 | ₩30,653 | ₩31,021 | -2.07% | 161.6만 |
|---|
| 2026.04.07 | ₩30,700 | ₩31,062 | ₩29,936 | ₩31,021 | +1.05% | 147.9만 |
|---|
| 2026.04.06 | ₩30,083 | ₩30,780 | ₩29,856 | ₩30,646 | +1.87% | 135.2만 |
|---|
| 2026.04.02 | ₩28,207 | ₩30,083 | ₩27,859 | ₩30,083 | +6.65% | 177.3만 |
|---|
| 2026.04.01 | ₩28,100 | ₩28,891 | ₩28,033 | ₩28,703 | +2.15% | 231.1만 |
|---|
| 2026.03.31 | ₩26,774 | ₩28,234 | ₩26,184 | ₩28,073 | +4.85% | 296.4만 |
|---|
| 2026.03.30 | ₩26,104 | ₩26,492 | ₩25,635 | ₩25,862 | -0.92% | 365.5만 |
|---|
| 2026.03.27 | ₩26,800 | ₩26,924 | ₩25,594 | ₩25,970 | -3.10% | 153만 |
|---|
| 2026.03.26 | ₩26,385 | ₩27,403 | ₩26,278 | ₩26,800 | +1.57% | 229.4만 |
|---|
| 2026.03.25 | ₩25,125 | ₩26,720 | ₩25,058 | ₩26,599 | +5.87% | 189.2만 |
|---|
| 2026.03.24 | ₩25,943 | ₩25,996 | ₩24,509 | ₩24,790 | -4.44% | 378.3만 |
|---|
| 2026.03.23 | ₩27,035 | ₩27,236 | ₩26,171 | ₩27,162 | +0.47% | 206.6만 |
|---|
| 2026.03.20 | ₩27,497 | ₩27,708 | ₩26,613 | ₩26,626 | -3.17% | 379.7만 |
|---|
| 2026.03.19 | ₩27,015 | ₩27,564 | ₩26,666 | ₩27,363 | +1.29% | 165.4만 |
|---|
| 2026.03.18 | ₩28,636 | ₩28,805 | ₩27,323 | ₩27,417 | -4.26% | 288만 |
|---|
| 2026.03.17 | ₩29,212 | ₩29,742 | ₩28,871 | ₩28,944 | -0.92% | 140.1만 |
|---|
| 2026.03.16 | ₩28,904 | ₩29,487 | ₩28,663 | ₩29,239 | +1.16% | 98.1만 |
|---|
| 2026.03.13 | ₩29,400 | ₩29,842 | ₩28,529 | ₩28,596 | -2.73% | 254.3만 |
|---|
| 2026.03.12 | ₩29,387 | ₩29,869 | ₩28,301 | ₩29,092 | -1.00% | 146.3만 |
|---|
| 2026.03.11 | ₩30,526 | ₩30,606 | ₩29,132 | ₩29,762 | -2.50% | 350.1만 |
|---|
| 2026.03.10 | ₩30,472 | ₩31,075 | ₩29,990 | ₩30,606 | +0.44% | 113.8만 |
|---|
| 2026.03.09 | ₩28,676 | ₩30,566 | ₩28,636 | ₩30,298 | +5.65% | 225.7만 |
|---|
| 2026.03.06 | ₩28,489 | ₩28,683 | ₩27,611 | ₩28,475 | -0.05% | 214.9만 |
|---|
| 2026.03.05 | ₩28,918 | ₩29,454 | ₩28,663 | ₩28,757 | -0.56% | 242.7만 |
|---|
| 2026.03.04 | ₩29,574 | ₩29,735 | ₩28,770 | ₩29,212 | -1.22% | 227.7만 |
|---|
| 2026.03.03 | ₩30,016 | ₩30,653 | ₩29,320 | ₩29,574 | -1.47% | 172.2만 |
|---|
| 2026.03.02 | ₩30,204 | ₩31,075 | ₩30,164 | ₩30,847 | +2.13% | 166.8만 |
|---|
| 2026.02.27 | ₩30,753 | ₩31,430 | ₩30,204 | ₩31,343 | +1.92% | 140.5만 |
|---|
| 2026.02.26 | ₩30,593 | ₩31,048 | ₩30,124 | ₩30,874 | +0.92% | 134.2만 |
|---|
| 2026.02.25 | ₩30,445 | ₩30,922 | ₩30,097 | ₩30,700 | +0.84% | 109.5만 |
|---|
| 2026.02.24 | ₩30,351 | ₩30,820 | ₩30,030 | ₩30,485 | +0.44% | 143만 |
|---|
| 2026.02.23 | ₩30,673 | ₩31,879 | ₩30,003 | ₩30,164 | -1.66% | 223.4만 |
|---|
| 2026.02.20 | ₩28,891 | ₩30,646 | ₩28,556 | ₩30,445 | +5.38% | 213만 |
|---|
| 2026.02.19 | ₩27,350 | ₩29,688 | ₩26,908 | ₩29,253 | +6.96% | 235.2만 |
|---|
| 2026.02.18 | ₩26,800 | ₩27,625 | ₩26,305 | ₩27,403 | +2.25% | 211.3만 |
|---|
| 2026.02.17 | ₩27,671 | ₩27,986 | ₩26,506 | ₩27,042 | -2.28% | 315.6만 |
|---|
| 2026.02.13 | ₩28,864 | ₩31,048 | ₩26,271 | ₩27,497 | -4.74% | 720.1만 |
|---|
| 2026.02.12 | ₩32,107 | ₩32,627 | ₩30,727 | ₩31,490 | -1.92% | 189.4만 |
|---|
| 2026.02.11 | ₩32,469 | ₩32,629 | ₩31,182 | ₩32,000 | -1.44% | 140.3만 |
|---|
| 2026.02.10 | ₩31,477 | ₩33,070 | ₩31,477 | ₩32,428 | +3.02% | 121.6만 |
|---|
| 2026.02.09 | ₩33,045 | ₩33,058 | ₩31,866 | ₩32,000 | -3.16% | 170.7만 |
|---|
| 2026.02.06 | ₩32,495 | ₩33,326 | ₩32,013 | ₩33,098 | +1.86% | 268만 |
|---|
| 2026.02.05 | ₩32,951 | ₩33,407 | ₩31,839 | ₩31,879 | -3.25% | 172.1만 |
|---|
| 2026.02.04 | ₩33,594 | ₩33,594 | ₩32,268 | ₩33,085 | -1.52% | 186만 |
|---|
| 2026.02.03 | ₩33,393 | ₩34,599 | ₩32,650 | ₩33,232 | -0.48% | 260.5만 |
|---|
| 2026.02.02 | ₩31,571 | ₩33,380 | ₩31,571 | ₩33,179 | +5.09% | 343.8만 |
|---|
| 2026.01.30 | ₩32,335 | ₩32,951 | ₩31,169 | ₩32,254 | -0.25% | 377.6만 |
|---|
| 2026.01.29 | ₩32,696 | ₩33,098 | ₩32,134 | ₩32,522 | -0.53% | 168.9만 |
|---|
| 2026.01.28 | ₩33,447 | ₩33,447 | ₩32,603 | ₩32,750 | -2.08% | 181만 |
|---|
| 2026.01.27 | ₩32,469 | ₩33,501 | ₩32,469 | ₩32,991 | +1.61% | 162.9만 |
|---|
| 2026.01.26 | ₩32,294 | ₩33,366 | ₩32,281 | ₩32,576 | +0.87% | 186만 |
|---|
| 2026.01.23 | ₩31,316 | ₩32,871 | ₩31,035 | ₩32,442 | +3.59% | 369.6만 |
|---|
| 2026.01.22 | ₩30,526 | ₩31,986 | ₩30,433 | ₩31,356 | +2.72% | 232.4만 |
|---|
| 2026.01.21 | ₩30,445 | ₩30,787 | ₩30,137 | ₩30,485 | +0.13% | 304.9만 |
|---|
| 2026.01.20 | ₩29,641 | ₩30,767 | ₩29,480 | ₩30,325 | +2.31% | 227.6만 |
|---|
| 2026.01.16 | ₩31,303 | ₩31,852 | ₩30,057 | ₩30,137 | -3.72% | 190.1만 |
|---|
| 2026.01.15 | ₩31,986 | ₩32,321 | ₩30,941 | ₩31,490 | -1.55% | 176.1만 |
|---|
| 2026.01.14 | ₩32,321 | ₩32,589 | ₩31,772 | ₩32,254 | -0.21% | 226.5만 |
|---|
| 2026.01.13 | ₩32,804 | ₩32,864 | ₩31,450 | ₩32,308 | -1.51% | 354.5만 |
|---|
| 2026.01.12 | ₩30,753 | ₩33,031 | ₩30,016 | ₩32,656 | +6.19% | 459.7만 |
|---|
| 2026.01.09 | ₩31,437 | ₩32,026 | ₩30,150 | ₩30,164 | -4.05% | 276.5만 |
|---|
| 2026.01.08 | ₩32,562 | ₩33,628 | ₩30,713 | ₩31,102 | -4.49% | 268.2만 |
|---|
| 2026.01.07 | ₩30,633 | ₩32,991 | ₩30,459 | ₩32,428 | +5.86% | 446만 |
|---|
| 2026.01.06 | ₩30,740 | ₩31,035 | ₩29,574 | ₩30,204 | -1.74% | 374.4만 |
|---|
| 2026.01.05 | ₩31,383 | ₩31,825 | ₩30,338 | ₩30,968 | -1.32% | 395.6만 |
|---|
| 2026.01.02 | ₩30,606 | ₩32,160 | ₩30,150 | ₩31,624 | +3.33% | 364만 |
|---|
| 2025.12.31 | ₩30,150 | ₩30,901 | ₩29,341 | ₩30,820 | +2.22% | 367.7만 |
|---|
| 2025.12.30 | ₩26,599 | ₩30,646 | ₩26,532 | ₩30,526 | +14.76% | 1104.6만 |
|---|
| 2025.12.29 | ₩25,889 | ₩27,457 | ₩24,670 | ₩26,425 | +2.07% | 2170만 |
|---|
| 2025.12.26 | ₩46,070 | ₩46,190 | ₩45,427 | ₩45,815 | -0.55% | 62.9만 |
|---|
| 2025.12.24 | ₩46,217 | ₩46,579 | ₩45,742 | ₩46,338 | +0.26% | 72.2만 |
|---|
| 2025.12.23 | ₩46,539 | ₩46,753 | ₩45,654 | ₩45,735 | -1.73% | 84.1만 |
|---|
| 2025.12.22 | ₩44,984 | ₩47,055 | ₩44,502 | ₩46,566 | +3.52% | 234.3만 |
|---|
| 2025.12.19 | ₩44,006 | ₩45,601 | ₩43,752 | ₩44,891 | +2.01% | 249.7만 |
|---|
| 2025.12.18 | ₩44,636 | ₩45,788 | ₩43,738 | ₩44,006 | -1.41% | 147.5만 |
|---|
| 2025.12.17 | ₩46,137 | ₩46,418 | ₩44,013 | ₩44,502 | -3.54% | 179.2만 |
|---|
| 2025.12.16 | ₩48,308 | ₩48,964 | ₩45,813 | ₩46,016 | -4.74% | 148.8만 |
|---|
| 2025.12.15 | ₩49,152 | ₩49,327 | ₩48,000 | ₩48,549 | -1.23% | 171.5만 |
|---|
| 2025.12.12 | ₩48,763 | ₩48,963 | ₩48,151 | ₩48,549 | -0.44% | 159만 |
|---|
| 2025.12.11 | ₩48,804 | ₩49,232 | ₩48,127 | ₩48,509 | -0.60% | 132.1만 |
|---|
| 2025.12.10 | ₩48,750 | ₩48,884 | ₩47,772 | ₩48,241 | -1.04% | 168.5만 |
|---|
| 2025.12.09 | ₩48,763 | ₩49,192 | ₩47,812 | ₩48,643 | -0.25% | 240.9만 |
|---|
| 2025.12.08 | ₩52,261 | ₩53,453 | ₩48,536 | ₩48,844 | -6.54% | 165.9만 |
|---|
| 2025.12.05 | ₩49,072 | ₩49,916 | ₩48,154 | ₩48,750 | -0.66% | 128.2만 |
|---|
| 2025.12.04 | ₩48,857 | ₩49,916 | ₩48,348 | ₩48,964 | +0.22% | 124.3만 |
|---|
| 2025.12.03 | ₩44,931 | ₩48,964 | ₩44,864 | ₩48,844 | +8.71% | 202.3만 |
|---|
| 2025.12.02 | ₩44,716 | ₩45,675 | ₩44,435 | ₩44,850 | +0.30% | 95만 |
|---|
| 2025.12.01 | ₩45,983 | ₩46,056 | ₩44,469 | ₩44,716 | -2.75% | 104.3만 |
|---|
| 2025.11.28 | ₩45,319 | ₩46,686 | ₩45,025 | ₩46,566 | +2.75% | 78.5만 |
|---|
| 2025.11.26 | ₩44,515 | ₩45,561 | ₩44,194 | ₩45,239 | +1.63% | 130.4만 |
|---|
| 2025.11.25 | ₩44,341 | ₩45,011 | ₩42,961 | ₩44,924 | +1.31% | 151.4만 |
|---|
| 2025.11.24 | ₩44,656 | ₩45,842 | ₩43,651 | ₩43,926 | -1.64% | 187.8만 |
|---|
| 2025.11.21 | ₩42,237 | ₩45,279 | ₩41,876 | ₩45,011 | +6.57% | 168.3만 |
|---|
| 2025.11.20 | ₩43,216 | ₩44,093 | ₩41,541 | ₩41,782 | -3.32% | 102.8만 |
|---|
| 2025.11.19 | ₩43,765 | ₩44,073 | ₩42,184 | ₩42,693 | -2.45% | 106.8만 |
|---|
| 2025.11.18 | ₩43,390 | ₩44,502 | ₩42,680 | ₩43,993 | +1.39% | 93만 |
|---|
| 2025.11.17 | ₩43,953 | ₩44,770 | ₩43,296 | ₩43,604 | -0.79% | 111.7만 |
|---|
| 2025.11.14 | ₩43,443 | ₩45,574 | ₩43,383 | ₩44,328 | +2.04% | 126.5만 |
|---|
| 2025.11.13 | ₩44,127 | ₩45,319 | ₩43,430 | ₩44,087 | -0.09% | 125.7만 |
|---|
| 2025.11.12 | ₩44,556 | ₩45,212 | ₩44,154 | ₩44,931 | +0.84% | 107.9만 |
|---|
| 2025.11.11 | ₩42,814 | ₩44,596 | ₩42,211 | ₩44,556 | +4.07% | 117.2만 |
|---|
| 2025.11.10 | ₩41,688 | ₩42,981 | ₩40,710 | ₩42,800 | +2.67% | 115.7만 |
|---|
| 2025.11.07 | ₩40,763 | ₩41,206 | ₩39,343 | ₩41,045 | +0.69% | 135.5만 |
|---|
| 2025.11.06 | ₩42,680 | ₩42,720 | ₩40,270 | ₩41,474 | -2.83% | 187.3만 |
|---|
| 2025.11.05 | ₩38,727 | ₩43,216 | ₩38,271 | ₩42,706 | +10.28% | 278.1만 |
|---|
| 2025.11.04 | ₩44,180 | ₩44,891 | ₩43,430 | ₩43,497 | -1.55% | 152.5만 |
|---|
| 2025.11.03 | ₩45,561 | ₩46,847 | ₩44,134 | ₩44,850 | -1.56% | 140.8만 |
|---|
| 2025.10.31 | ₩46,887 | ₩47,410 | ₩46,036 | ₩46,365 | -1.11% | 126.8만 |
|---|
| 2025.10.30 | ₩46,056 | ₩47,665 | ₩45,909 | ₩47,129 | +2.33% | 110.8만 |
|---|
| 2025.10.29 | ₩46,271 | ₩47,933 | ₩45,480 | ₩46,351 | +0.17% | 126.5만 |
|---|
| 2025.10.28 | ₩46,780 | ₩48,174 | ₩46,190 | ₩46,592 | -0.40% | 118.8만 |
|---|
| 2025.10.27 | ₩46,110 | ₩47,544 | ₩45,561 | ₩47,316 | +2.62% | 174.6만 |
|---|
| 2025.10.24 | ₩45,145 | ₩45,842 | ₩44,556 | ₩44,931 | -0.47% | 108.4만 |
|---|
| 2025.10.23 | ₩44,502 | ₩45,708 | ₩44,247 | ₩45,065 | +1.26% | 100.3만 |
|---|
| 2025.10.22 | ₩45,628 | ₩46,003 | ₩44,355 | ₩44,408 | -2.67% | 93.5만 |
|---|
| 2025.10.21 | ₩45,775 | ₩46,606 | ₩45,415 | ₩45,815 | +0.09% | 117.9만 |
|---|
| 2025.10.20 | ₩44,609 | ₩46,566 | ₩44,288 | ₩46,097 | +3.33% | 130.7만 |
|---|
| 2025.10.17 | ₩45,346 | ₩45,855 | ₩43,403 | ₩43,732 | -3.56% | 123.9만 |
|---|
| 2025.10.16 | ₩45,212 | ₩46,231 | ₩44,623 | ₩45,520 | +0.68% | 204.6만 |
|---|
| 2025.10.15 | ₩42,572 | ₩44,984 | ₩42,349 | ₩44,797 | +5.23% | 157만 |
|---|
| 2025.10.14 | ₩42,814 | ₩43,068 | ₩42,130 | ₩42,465 | -0.81% | 122.9만 |
|---|
| 2025.10.13 | ₩42,224 | ₩43,283 | ₩42,035 | ₩42,907 | +1.62% | 100.3만 |
|---|
| 2025.10.10 | ₩42,626 | ₩42,660 | ₩41,447 | ₩42,144 | -1.13% | 157.4만 |
|---|