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 | ₩20,431 | ₩21,006 | ₩20,338 | ₩20,672 | +1.18% | 292.8만 |
| 2026.10.08 | ₩19,750 | ₩20,725 | ₩19,270 | ₩20,418 | +3.38% | 539.7만 |
| 2026.10.07 | ₩19,189 | ₩20,369 | ₩19,156 | ₩19,884 | +3.62% | 416.3만 |
| 2026.10.06 | ₩19,497 | ₩19,630 | ₩18,802 | ₩19,310 | -0.96% | 389.2만 |
| 2026.10.05 | ₩20,365 | ₩20,445 | ₩18,976 | ₩19,363 | -4.92% | 465.7만 |
| 2026.10.02 | ₩19,897 | ₩20,405 | ₩19,590 | ₩20,324 | +2.15% | 388.1만 |
| 2026.10.01 | ₩20,071 | ₩20,365 | ₩19,523 | ₩19,697 | -1.86% | 411.6만 |
| 2026.09.30 | ₩20,665 | ₩20,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,071 |
| -2.88% |
| 442.1만 |
| 2026.09.29 | ₩19,303 | ₩20,698 | ₩18,842 | ₩20,458 | +5.98% | 588.5만 |
|---|
| 2026.09.28 | ₩19,136 | ₩19,323 | ₩18,842 | ₩19,243 | +0.56% | 494만 |
|---|
| 2026.09.25 | ₩19,857 | ₩19,951 | ₩18,897 | ₩19,363 | -2.49% | 430.4만 |
|---|
| 2026.09.24 | ₩19,670 | ₩19,857 | ₩19,423 | ₩19,724 | +0.27% | 348.9만 |
|---|
| 2026.09.23 | ₩20,565 | ₩20,696 | ₩19,416 | ₩19,870 | -3.38% | 570.5만 |
|---|
| 2026.09.22 | ₩19,737 | ₩21,526 | ₩19,330 | ₩20,852 | +5.65% | 813.4만 |
|---|
| 2026.09.21 | ₩19,470 | ₩20,044 | ₩19,063 | ₩19,563 | +0.48% | 527만 |
|---|
| 2026.09.18 | ₩19,750 | ₩20,124 | ₩18,789 | ₩19,376 | -1.89% | 1332.8만 |
|---|
| 2026.09.17 | ₩17,654 | ₩19,463 | ₩17,627 | ₩19,363 | +9.68% | 1242.8만 |
|---|
| 2026.09.16 | ₩17,453 | ₩17,654 | ₩16,999 | ₩17,200 | -1.45% | 503.1만 |
|---|
| 2026.09.15 | ₩18,108 | ₩18,148 | ₩17,200 | ₩17,453 | -3.61% | 565.5만 |
|---|
| 2026.09.14 | ₩19,283 | ₩19,288 | ₩18,161 | ₩18,175 | -5.75% | 592.9만 |
|---|
| 2026.09.11 | ₩19,270 | ₩19,630 | ₩18,869 | ₩19,096 | -0.90% | 325.2만 |
|---|
| 2026.09.10 | ₩19,029 | ₩19,283 | ₩18,629 | ₩19,229 | +1.05% | 366만 |
|---|
| 2026.09.09 | ₩19,724 | ₩20,291 | ₩19,056 | ₩19,109 | -3.11% | 457.4만 |
|---|
| 2026.09.08 | ₩20,160 | ₩20,365 | ₩19,534 | ₩19,870 | -1.44% | 592.7만 |
|---|
| 2026.09.04 | ₩20,665 | ₩21,473 | ₩20,338 | ₩20,431 | -1.13% | 1149.5만 |
|---|
| 2026.09.03 | ₩18,695 | ₩20,031 | ₩18,442 | ₩19,830 | +6.07% | 2716만 |
|---|
| 2026.09.02 | ₩34,666 | ₩35,782 | ₩34,146 | ₩35,428 | +2.20% | 717.1만 |
|---|
| 2026.09.01 | ₩33,672 | ₩34,520 | ₩33,525 | ₩34,466 | +2.36% | 187.1만 |
|---|
| 2026.08.31 | ₩33,985 | ₩34,586 | ₩33,025 | ₩33,665 | -0.94% | 193.4만 |
|---|
| 2026.08.28 | ₩35,441 | ₩35,695 | ₩33,879 | ₩34,199 | -3.50% | 161.3만 |
|---|
| 2026.08.27 | ₩35,227 | ₩35,468 | ₩34,493 | ₩35,067 | -0.45% | 114.3만 |
|---|
| 2026.08.26 | ₩35,448 | ₩35,608 | ₩34,203 | ₩35,307 | -0.40% | 166.6만 |
|---|
| 2026.08.25 | ₩35,054 | ₩35,942 | ₩34,720 | ₩35,334 | +0.80% | 380.7만 |
|---|
| 2026.08.24 | ₩34,386 | ₩34,840 | ₩33,785 | ₩34,346 | -0.12% | 153.6만 |
|---|
| 2026.08.21 | ₩34,399 | ₩35,721 | ₩34,306 | ₩34,493 | +0.27% | 239.2만 |
|---|
| 2026.08.20 | ₩37,911 | ₩38,058 | ₩33,438 | ₩33,812 | -10.81% | 384.1만 |
|---|
| 2026.08.19 | ₩35,094 | ₩35,628 | ₩34,720 | ₩35,040 | -0.15% | 284.7만 |
|---|
| 2026.08.18 | ₩34,293 | ₩34,865 | ₩33,344 | ₩34,039 | -0.74% | 179.3만 |
|---|
| 2026.08.17 | ₩35,067 | ₩35,401 | ₩34,466 | ₩34,893 | -0.50% | 131.6만 |
|---|
| 2026.08.14 | ₩35,120 | ₩35,494 | ₩34,386 | ₩35,374 | +0.72% | 122.2만 |
|---|
| 2026.08.13 | ₩36,149 | ₩36,282 | ₩35,161 | ₩35,227 | -2.55% | 94.6만 |
|---|
| 2026.08.12 | ₩35,775 | ₩36,269 | ₩34,867 | ₩35,868 | +0.26% | 154.5만 |
|---|
| 2026.08.11 | ₩36,269 | ₩36,839 | ₩35,281 | ₩36,002 | -0.74% | 213.9만 |
|---|
| 2026.08.10 | ₩34,600 | ₩36,202 | ₩34,066 | ₩35,788 | +3.43% | 236.5만 |
|---|
| 2026.08.07 | ₩35,174 | ₩35,668 | ₩33,785 | ₩34,600 | -1.63% | 382.9만 |
|---|
| 2026.08.06 | ₩33,371 | ₩34,853 | ₩33,124 | ₩34,480 | +3.32% | 196.1만 |
|---|
| 2026.08.05 | ₩38,032 | ₩38,032 | ₩32,857 | ₩33,291 | -12.46% | 264.2만 |
|---|
| 2026.08.04 | ₩33,638 | ₩34,893 | ₩33,391 | ₩34,466 | +2.46% | 210.4만 |
|---|
| 2026.08.03 | ₩33,278 | ₩33,919 | ₩32,062 | ₩33,411 | +0.40% | 208.6만 |
|---|
| 2026.07.31 | ₩34,653 | ₩34,820 | ₩32,844 | ₩33,264 | -4.01% | 153.7만 |
|---|
| 2026.07.30 | ₩33,438 | ₩34,853 | ₩32,777 | ₩34,773 | +3.99% | 267.6만 |
|---|
| 2026.07.29 | ₩34,413 | ₩34,920 | ₩33,211 | ₩33,385 | -2.99% | 233.1만 |
|---|
| 2026.07.28 | ₩35,481 | ₩36,436 | ₩33,678 | ₩34,693 | -2.22% | 184.4만 |
|---|
| 2026.07.27 | ₩36,549 | ₩37,391 | ₩35,641 | ₩35,908 | -1.75% | 176.7만 |
|---|
| 2026.07.24 | ₩36,483 | ₩36,696 | ₩35,381 | ₩35,922 | -1.54% | 149.6만 |
|---|
| 2026.07.23 | ₩36,429 | ₩37,457 | ₩36,055 | ₩36,082 | -0.95% | 188.9만 |
|---|
| 2026.07.22 | ₩38,219 | ₩38,539 | ₩36,723 | ₩36,917 | -3.41% | 154.7만 |
|---|
| 2026.07.21 | ₩38,733 | ₩38,860 | ₩37,698 | ₩38,219 | -1.33% | 227.6만 |
|---|
| 2026.07.20 | ₩39,167 | ₩40,101 | ₩38,058 | ₩38,098 | -2.73% | 125.5만 |
|---|
| 2026.07.17 | ₩38,940 | ₩40,155 | ₩38,592 | ₩39,100 | +0.41% | 150.1만 |
|---|
| 2026.07.16 | ₩42,545 | ₩42,599 | ₩39,834 | ₩40,355 | -5.15% | 183만 |
|---|
| 2026.07.15 | ₩42,211 | ₩42,465 | ₩40,916 | ₩42,345 | +0.32% | 101.3만 |
|---|
| 2026.07.14 | ₩44,548 | ₩44,842 | ₩42,619 | ₩42,772 | -3.99% | 107.8만 |
|---|
| 2026.07.13 | ₩44,154 | ₩44,468 | ₩42,478 | ₩44,361 | +0.47% | 139.4만 |
|---|
| 2026.07.10 | ₩46,218 | ₩46,485 | ₩43,687 | ₩45,163 | -2.28% | 157.8만 |
|---|
| 2026.07.09 | ₩46,351 | ₩46,478 | ₩44,522 | ₩46,218 | -0.29% | 194.3만 |
|---|
| 2026.07.08 | ₩47,059 | ₩47,793 | ₩45,663 | ₩46,298 | -1.62% | 277.6만 |
|---|
| 2026.07.07 | ₩45,657 | ₩48,835 | ₩44,829 | ₩47,900 | +4.91% | 442.2만 |
|---|
| 2026.07.06 | ₩44,441 | ₩45,657 | ₩43,926 | ₩45,002 | +1.26% | 155.3만 |
|---|
| 2026.07.02 | ₩43,800 | ₩44,735 | ₩43,373 | ₩44,695 | +2.04% | 123.9만 |
|---|
| 2026.07.01 | ₩44,241 | ₩44,722 | ₩43,180 | ₩43,240 | -2.26% | 263.6만 |
|---|
| 2026.06.30 | ₩41,410 | ₩46,738 | ₩40,698 | ₩44,588 | +7.67% | 693.9만 |
|---|
| 2026.06.29 | ₩41,090 | ₩41,610 | ₩40,315 | ₩40,969 | -0.29% | 399.5만 |
|---|
| 2026.06.26 | ₩39,247 | ₩41,383 | ₩39,207 | ₩41,090 | +4.70% | 1717.8만 |
|---|
| 2026.06.25 | ₩39,407 | ₩40,823 | ₩38,819 | ₩39,060 | -0.88% | 192.6만 |
|---|
| 2026.06.24 | ₩38,753 | ₩40,248 | ₩38,739 | ₩38,873 | +0.31% | 172.8만 |
|---|
| 2026.06.23 | ₩38,165 | ₩39,247 | ₩38,058 | ₩38,406 | +0.63% | 204.3만 |
|---|
| 2026.06.22 | ₩36,803 | ₩39,193 | ₩36,710 | ₩38,766 | +5.33% | 206.8만 |
|---|
| 2026.06.18 | ₩36,776 | ₩37,631 | ₩36,469 | ₩36,643 | -0.36% | 356.2만 |
|---|
| 2026.06.17 | ₩33,505 | ₩37,257 | ₩33,505 | ₩35,935 | +7.25% | 324.3만 |
|---|
| 2026.06.16 | ₩34,106 | ₩34,266 | ₩32,730 | ₩33,184 | -2.70% | 274.7만 |
|---|
| 2026.06.15 | ₩32,877 | ₩33,892 | ₩32,717 | ₩33,892 | +3.09% | 147.9만 |
|---|
| 2026.06.12 | ₩32,156 | ₩33,131 | ₩32,056 | ₩32,517 | +1.12% | 184.7만 |
|---|
| 2026.06.11 | ₩30,620 | ₩32,156 | ₩30,019 | ₩32,022 | +4.58% | 152.7만 |
|---|
| 2026.06.10 | ₩30,126 | ₩31,021 | ₩29,946 | ₩30,674 | +1.82% | 120.1만 |
|---|
| 2026.06.09 | ₩29,565 | ₩30,774 | ₩29,418 | ₩30,433 | +2.94% | 162.3만 |
|---|
| 2026.06.08 | ₩29,579 | ₩29,766 | ₩28,564 | ₩28,831 | -2.53% | 168.9만 |
|---|
| 2026.06.05 | ₩31,128 | ₩31,261 | ₩29,031 | ₩29,258 | -6.01% | 111.7만 |
|---|
| 2026.06.04 | ₩30,059 | ₩31,341 | ₩29,619 | ₩31,128 | +3.55% | 141.2만 |
|---|
| 2026.06.03 | ₩29,178 | ₩30,186 | ₩29,118 | ₩29,926 | +2.56% | 179.9만 |
|---|
| 2026.06.02 | ₩30,033 | ₩30,226 | ₩28,484 | ₩29,085 | -3.16% | 202.9만 |
|---|
| 2026.06.01 | ₩31,742 | ₩32,123 | ₩30,206 | ₩30,513 | -3.87% | 232.8만 |
|---|
| 2026.05.29 | ₩31,462 | ₩32,149 | ₩31,121 | ₩31,969 | +1.61% | 184.3만 |
|---|
| 2026.05.28 | ₩31,261 | ₩31,916 | ₩30,367 | ₩31,061 | -0.64% | 125.8만 |
|---|
| 2026.05.27 | ₩30,887 | ₩31,448 | ₩30,714 | ₩31,235 | +1.12% | 168.5만 |
|---|
| 2026.05.26 | ₩31,542 | ₩31,715 | ₩30,727 | ₩30,901 | -2.03% | 121.9만 |
|---|
| 2026.05.22 | ₩31,622 | ₩32,209 | ₩31,054 | ₩31,235 | -1.22% | 113.1만 |
|---|
| 2026.05.21 | ₩31,275 | ₩32,209 | ₩30,854 | ₩31,662 | +1.24% | 127.2만 |
|---|
| 2026.05.20 | ₩30,113 | ₩31,675 | ₩30,113 | ₩31,208 | +3.64% | 154.8만 |
|---|
| 2026.05.19 | ₩32,316 | ₩32,597 | ₩29,685 | ₩29,979 | -7.23% | 212.1만 |
|---|
| 2026.05.18 | ₩33,545 | ₩33,612 | ₩32,022 | ₩32,303 | -3.70% | 154.9만 |
|---|
| 2026.05.15 | ₩34,333 | ₩34,653 | ₩33,171 | ₩33,385 | -2.76% | 151.9만 |
|---|
| 2026.05.14 | ₩35,428 | ₩35,615 | ₩34,413 | ₩34,453 | -2.75% | 116.1만 |
|---|
| 2026.05.13 | ₩35,534 | ₩35,975 | ₩35,000 | ₩35,334 | -0.56% | 136.3만 |
|---|
| 2026.05.12 | ₩35,227 | ₩35,902 | ₩34,733 | ₩35,842 | +1.74% | 126.6만 |
|---|
| 2026.05.11 | ₩35,321 | ₩36,616 | ₩35,000 | ₩35,120 | -0.57% | 186.2만 |
|---|
| 2026.05.08 | ₩34,787 | ₩35,615 | ₩34,626 | ₩34,880 | +0.27% | 155.7만 |
|---|
| 2026.05.07 | ₩34,927 | ₩35,388 | ₩34,092 | ₩34,893 | -0.10% | 197.9만 |
|---|
| 2026.05.06 | ₩34,600 | ₩36,416 | ₩32,356 | ₩34,626 | +0.08% | 345.5만 |
|---|
| 2026.05.05 | ₩33,331 | ₩33,812 | ₩32,650 | ₩33,398 | +0.20% | 148.2만 |
|---|
| 2026.05.04 | ₩32,971 | ₩33,812 | ₩32,703 | ₩33,131 | +0.49% | 184.9만 |
|---|
| 2026.05.01 | ₩33,251 | ₩33,538 | ₩32,537 | ₩33,077 | -0.52% | 140.7만 |
|---|
| 2026.04.30 | ₩32,744 | ₩33,485 | ₩32,276 | ₩32,971 | +0.69% | 179.1만 |
|---|
| 2026.04.29 | ₩32,223 | ₩33,064 | ₩31,662 | ₩32,289 | +0.21% | 205.9만 |
|---|
| 2026.04.28 | ₩32,476 | ₩33,571 | ₩32,383 | ₩32,757 | +0.86% | 172.5만 |
|---|
| 2026.04.27 | ₩32,249 | ₩33,451 | ₩31,755 | ₩32,036 | -0.66% | 181만 |
|---|
| 2026.04.24 | ₩32,543 | ₩32,637 | ₩31,628 | ₩32,183 | -1.11% | 153.8만 |
|---|
| 2026.04.23 | ₩32,850 | ₩33,531 | ₩31,982 | ₩32,423 | -1.30% | 146.5만 |
|---|
| 2026.04.22 | ₩32,463 | ₩33,011 | ₩32,116 | ₩32,864 | +1.23% | 134.9만 |
|---|
| 2026.04.21 | ₩33,612 | ₩33,672 | ₩31,982 | ₩32,183 | -4.25% | 138.7만 |
|---|
| 2026.04.20 | ₩32,877 | ₩33,758 | ₩32,383 | ₩33,465 | +1.79% | 144.8만 |
|---|
| 2026.04.17 | ₩33,304 | ₩33,705 | ₩32,770 | ₩33,131 | -0.52% | 172.6만 |
|---|
| 2026.04.16 | ₩34,239 | ₩34,974 | ₩32,490 | ₩32,744 | -4.37% | 181.2만 |
|---|
| 2026.04.15 | ₩33,051 | ₩33,985 | ₩32,997 | ₩33,625 | +1.74% | 194.4만 |
|---|
| 2026.04.14 | ₩31,181 | ₩33,037 | ₩31,181 | ₩32,810 | +5.22% | 182만 |
|---|
| 2026.04.13 | ₩30,861 | ₩32,209 | ₩30,727 | ₩31,555 | +2.25% | 147.3만 |
|---|
| 2026.04.10 | ₩32,076 | ₩32,223 | ₩30,794 | ₩31,114 | -3.00% | 155.1만 |
|---|
| 2026.04.09 | ₩30,607 | ₩32,209 | ₩30,607 | ₩31,929 | +4.32% | 196.6만 |
|---|
| 2026.04.08 | ₩31,568 | ₩32,036 | ₩30,547 | ₩30,914 | -2.07% | 161.6만 |
|---|
| 2026.04.07 | ₩30,594 | ₩30,954 | ₩29,832 | ₩30,914 | +1.05% | 147.9만 |
|---|
| 2026.04.06 | ₩29,979 | ₩30,674 | ₩29,752 | ₩30,540 | +1.87% | 135.2만 |
|---|
| 2026.04.02 | ₩28,110 | ₩29,979 | ₩27,763 | ₩29,979 | +6.65% | 177.3만 |
|---|
| 2026.04.01 | ₩28,003 | ₩28,791 | ₩27,936 | ₩28,604 | +2.15% | 231.1만 |
|---|
| 2026.03.31 | ₩26,681 | ₩28,136 | ₩26,093 | ₩27,976 | +4.85% | 296.4만 |
|---|
| 2026.03.30 | ₩26,013 | ₩26,400 | ₩25,546 | ₩25,773 | -0.92% | 365.5만 |
|---|
| 2026.03.27 | ₩26,708 | ₩26,830 | ₩25,506 | ₩25,880 | -3.10% | 153만 |
|---|
| 2026.03.26 | ₩26,294 | ₩27,309 | ₩26,187 | ₩26,708 | +1.57% | 229.4만 |
|---|
| 2026.03.25 | ₩25,038 | ₩26,627 | ₩24,972 | ₩26,507 | +5.87% | 189.2만 |
|---|
| 2026.03.24 | ₩25,853 | ₩25,906 | ₩24,424 | ₩24,705 | -4.44% | 378.3만 |
|---|
| 2026.03.23 | ₩26,941 | ₩27,142 | ₩26,080 | ₩27,068 | +0.47% | 206.6만 |
|---|
| 2026.03.20 | ₩27,402 | ₩27,612 | ₩26,521 | ₩26,534 | -3.17% | 379.7만 |
|---|
| 2026.03.19 | ₩26,921 | ₩27,469 | ₩26,574 | ₩27,268 | +1.29% | 165.4만 |
|---|
| 2026.03.18 | ₩28,537 | ₩28,705 | ₩27,228 | ₩27,322 | -4.26% | 288만 |
|---|
| 2026.03.17 | ₩29,111 | ₩29,639 | ₩28,771 | ₩28,844 | -0.92% | 140.1만 |
|---|
| 2026.03.16 | ₩28,804 | ₩29,385 | ₩28,564 | ₩29,138 | +1.16% | 98.1만 |
|---|
| 2026.03.13 | ₩29,298 | ₩29,739 | ₩28,430 | ₩28,497 | -2.73% | 254.3만 |
|---|
| 2026.03.12 | ₩29,285 | ₩29,766 | ₩28,203 | ₩28,991 | -1.00% | 146.3만 |
|---|
| 2026.03.11 | ₩30,420 | ₩30,500 | ₩29,031 | ₩29,659 | -2.50% | 350.1만 |
|---|
| 2026.03.10 | ₩30,367 | ₩30,967 | ₩29,886 | ₩30,500 | +0.44% | 113.8만 |
|---|
| 2026.03.09 | ₩28,577 | ₩30,460 | ₩28,537 | ₩30,193 | +5.65% | 225.7만 |
|---|
| 2026.03.06 | ₩28,390 | ₩28,584 | ₩27,516 | ₩28,377 | -0.05% | 214.9만 |
|---|
| 2026.03.05 | ₩28,818 | ₩29,352 | ₩28,564 | ₩28,657 | -0.56% | 242.7만 |
|---|
| 2026.03.04 | ₩29,472 | ₩29,632 | ₩28,671 | ₩29,111 | -1.22% | 227.7만 |
|---|
| 2026.03.03 | ₩29,913 | ₩30,547 | ₩29,218 | ₩29,472 | -1.47% | 172.2만 |
|---|
| 2026.03.02 | ₩30,099 | ₩30,967 | ₩30,059 | ₩30,740 | +2.13% | 166.8만 |
|---|
| 2026.02.27 | ₩30,647 | ₩31,321 | ₩30,099 | ₩31,235 | +1.92% | 140.5만 |
|---|
| 2026.02.26 | ₩30,487 | ₩30,941 | ₩30,019 | ₩30,767 | +0.92% | 134.2만 |
|---|
| 2026.02.25 | ₩30,340 | ₩30,815 | ₩29,993 | ₩30,594 | +0.84% | 109.5만 |
|---|
| 2026.02.24 | ₩30,246 | ₩30,714 | ₩29,926 | ₩30,380 | +0.44% | 143만 |
|---|
| 2026.02.23 | ₩30,567 | ₩31,769 | ₩29,899 | ₩30,059 | -1.66% | 223.4만 |
|---|
| 2026.02.20 | ₩28,791 | ₩30,540 | ₩28,457 | ₩30,340 | +5.38% | 213만 |
|---|
| 2026.02.19 | ₩27,255 | ₩29,585 | ₩26,814 | ₩29,151 | +6.96% | 235.2만 |
|---|
| 2026.02.18 | ₩26,708 | ₩27,529 | ₩26,214 | ₩27,309 | +2.25% | 211.3만 |
|---|
| 2026.02.17 | ₩27,576 | ₩27,889 | ₩26,414 | ₩26,948 | -2.28% | 315.6만 |
|---|
| 2026.02.13 | ₩28,764 | ₩30,941 | ₩26,180 | ₩27,402 | -4.74% | 720.1만 |
|---|
| 2026.02.12 | ₩31,996 | ₩32,514 | ₩30,620 | ₩31,381 | -1.92% | 189.4만 |
|---|
| 2026.02.11 | ₩32,356 | ₩32,517 | ₩31,074 | ₩31,889 | -1.44% | 140.3만 |
|---|
| 2026.02.10 | ₩31,368 | ₩32,956 | ₩31,368 | ₩32,316 | +3.02% | 121.6만 |
|---|
| 2026.02.09 | ₩32,930 | ₩32,944 | ₩31,755 | ₩31,889 | -3.16% | 170.7만 |
|---|
| 2026.02.06 | ₩32,383 | ₩33,211 | ₩31,902 | ₩32,984 | +1.86% | 268만 |
|---|
| 2026.02.05 | ₩32,837 | ₩33,291 | ₩31,729 | ₩31,769 | -3.25% | 172.1만 |
|---|
| 2026.02.04 | ₩33,478 | ₩33,478 | ₩32,156 | ₩32,971 | -1.52% | 186만 |
|---|
| 2026.02.03 | ₩33,278 | ₩34,480 | ₩32,537 | ₩33,117 | -0.48% | 260.5만 |
|---|
| 2026.02.02 | ₩31,462 | ₩33,264 | ₩31,462 | ₩33,064 | +5.09% | 343.8만 |
|---|
| 2026.01.30 | ₩32,223 | ₩32,837 | ₩31,061 | ₩32,143 | -0.25% | 377.6만 |
|---|
| 2026.01.29 | ₩32,583 | ₩32,984 | ₩32,022 | ₩32,410 | -0.53% | 168.9만 |
|---|
| 2026.01.28 | ₩33,331 | ₩33,331 | ₩32,490 | ₩32,637 | -2.08% | 181만 |
|---|
| 2026.01.27 | ₩32,356 | ₩33,385 | ₩32,356 | ₩32,877 | +1.61% | 162.9만 |
|---|
| 2026.01.26 | ₩32,183 | ₩33,251 | ₩32,169 | ₩32,463 | +0.87% | 186만 |
|---|
| 2026.01.23 | ₩31,208 | ₩32,757 | ₩30,927 | ₩32,330 | +3.59% | 369.6만 |
|---|
| 2026.01.22 | ₩30,420 | ₩31,876 | ₩30,328 | ₩31,248 | +2.72% | 232.4만 |
|---|
| 2026.01.21 | ₩30,340 | ₩30,680 | ₩30,033 | ₩30,380 | +0.13% | 304.9만 |
|---|
| 2026.01.20 | ₩29,539 | ₩30,660 | ₩29,378 | ₩30,220 | +2.31% | 227.6만 |
|---|
| 2026.01.16 | ₩31,194 | ₩31,742 | ₩29,953 | ₩30,033 | -3.72% | 190.1만 |
|---|
| 2026.01.15 | ₩31,876 | ₩32,209 | ₩30,834 | ₩31,381 | -1.55% | 176.1만 |
|---|
| 2026.01.14 | ₩32,209 | ₩32,476 | ₩31,662 | ₩32,143 | -0.21% | 226.5만 |
|---|
| 2026.01.13 | ₩32,690 | ₩32,750 | ₩31,341 | ₩32,196 | -1.51% | 354.5만 |
|---|
| 2026.01.12 | ₩30,647 | ₩32,917 | ₩29,913 | ₩32,543 | +6.19% | 459.7만 |
|---|
| 2026.01.09 | ₩31,328 | ₩31,916 | ₩30,046 | ₩30,059 | -4.05% | 276.5만 |
|---|
| 2026.01.08 | ₩32,450 | ₩33,511 | ₩30,607 | ₩30,994 | -4.49% | 268.2만 |
|---|
| 2026.01.07 | ₩30,527 | ₩32,877 | ₩30,353 | ₩32,316 | +5.86% | 446만 |
|---|
| 2026.01.06 | ₩30,634 | ₩30,927 | ₩29,472 | ₩30,099 | -1.74% | 374.4만 |
|---|
| 2026.01.05 | ₩31,275 | ₩31,715 | ₩30,233 | ₩30,861 | -1.32% | 395.6만 |
|---|
| 2026.01.02 | ₩30,500 | ₩32,049 | ₩30,046 | ₩31,515 | +3.33% | 364만 |
|---|
| 2025.12.31 | ₩30,046 | ₩30,794 | ₩29,239 | ₩30,714 | +2.22% | 367.7만 |
|---|
| 2025.12.30 | ₩26,507 | ₩30,540 | ₩26,441 | ₩30,420 | +14.76% | 1104.6만 |
|---|
| 2025.12.29 | ₩25,800 | ₩27,362 | ₩24,584 | ₩26,334 | +2.07% | 2170만 |
|---|
| 2025.12.26 | ₩45,910 | ₩46,031 | ₩45,269 | ₩45,657 | -0.55% | 62.9만 |
|---|
| 2025.12.24 | ₩46,057 | ₩46,418 | ₩45,583 | ₩46,177 | +0.26% | 72.2만 |
|---|
| 2025.12.23 | ₩46,378 | ₩46,591 | ₩45,496 | ₩45,577 | -1.73% | 84.1만 |
|---|
| 2025.12.22 | ₩44,829 | ₩46,892 | ₩44,348 | ₩46,404 | +3.52% | 234.3만 |
|---|
| 2025.12.19 | ₩43,854 | ₩45,443 | ₩43,600 | ₩44,735 | +2.01% | 249.7만 |
|---|
| 2025.12.18 | ₩44,482 | ₩45,630 | ₩43,587 | ₩43,854 | -1.41% | 147.5만 |
|---|
| 2025.12.17 | ₩45,977 | ₩46,258 | ₩43,861 | ₩44,348 | -3.54% | 179.2만 |
|---|
| 2025.12.16 | ₩48,140 | ₩48,795 | ₩45,654 | ₩45,857 | -4.74% | 148.8만 |
|---|
| 2025.12.15 | ₩48,982 | ₩49,157 | ₩47,833 | ₩48,381 | -1.23% | 171.5만 |
|---|
| 2025.12.12 | ₩48,594 | ₩48,793 | ₩47,984 | ₩48,381 | -0.44% | 159만 |
|---|
| 2025.12.11 | ₩48,635 | ₩49,062 | ₩47,960 | ₩48,341 | -0.60% | 132.1만 |
|---|
| 2025.12.10 | ₩48,581 | ₩48,715 | ₩47,606 | ₩48,074 | -1.04% | 168.5만 |
|---|
| 2025.12.09 | ₩48,594 | ₩49,022 | ₩47,646 | ₩48,474 | -0.25% | 240.9만 |
|---|
| 2025.12.08 | ₩52,080 | ₩53,268 | ₩48,367 | ₩48,675 | -6.54% | 165.9만 |
|---|
| 2025.12.05 | ₩48,902 | ₩49,743 | ₩47,987 | ₩48,581 | -0.66% | 128.2만 |
|---|
| 2025.12.04 | ₩48,688 | ₩49,743 | ₩48,181 | ₩48,795 | +0.22% | 124.3만 |
|---|
| 2025.12.03 | ₩44,775 | ₩48,795 | ₩44,709 | ₩48,675 | +8.71% | 202.3만 |
|---|
| 2025.12.02 | ₩44,562 | ₩45,516 | ₩44,281 | ₩44,695 | +0.30% | 95만 |
|---|
| 2025.12.01 | ₩45,824 | ₩45,897 | ₩44,315 | ₩44,562 | -2.75% | 104.3만 |
|---|
| 2025.11.28 | ₩45,163 | ₩46,525 | ₩44,869 | ₩46,404 | +2.75% | 78.5만 |
|---|
| 2025.11.26 | ₩44,361 | ₩45,403 | ₩44,041 | ₩45,082 | +1.63% | 130.4만 |
|---|
| 2025.11.25 | ₩44,188 | ₩44,855 | ₩42,812 | ₩44,769 | +1.31% | 151.4만 |
|---|
| 2025.11.24 | ₩44,502 | ₩45,683 | ₩43,500 | ₩43,774 | -1.64% | 187.8만 |
|---|
| 2025.11.21 | ₩42,091 | ₩45,122 | ₩41,731 | ₩44,855 | +6.57% | 168.3만 |
|---|
| 2025.11.20 | ₩43,066 | ₩43,941 | ₩41,397 | ₩41,637 | -3.32% | 102.8만 |
|---|
| 2025.11.19 | ₩43,614 | ₩43,921 | ₩42,038 | ₩42,545 | -2.45% | 106.8만 |
|---|
| 2025.11.18 | ₩43,240 | ₩44,348 | ₩42,532 | ₩43,841 | +1.39% | 93만 |
|---|
| 2025.11.17 | ₩43,800 | ₩44,615 | ₩43,146 | ₩43,453 | -0.79% | 111.7만 |
|---|
| 2025.11.14 | ₩43,293 | ₩45,416 | ₩43,233 | ₩44,174 | +2.04% | 126.5만 |
|---|
| 2025.11.13 | ₩43,974 | ₩45,163 | ₩43,280 | ₩43,934 | -0.09% | 125.7만 |
|---|
| 2025.11.12 | ₩44,401 | ₩45,056 | ₩44,001 | ₩44,775 | +0.84% | 107.9만 |
|---|
| 2025.11.11 | ₩42,665 | ₩44,441 | ₩42,064 | ₩44,401 | +4.07% | 117.2만 |
|---|
| 2025.11.10 | ₩41,544 | ₩42,832 | ₩40,569 | ₩42,652 | +2.67% | 115.7만 |
|---|
| 2025.11.07 | ₩40,622 | ₩41,063 | ₩39,207 | ₩40,903 | +0.69% | 135.5만 |
|---|
| 2025.11.06 | ₩42,532 | ₩42,572 | ₩40,131 | ₩41,330 | -2.83% | 187.3만 |
|---|
| 2025.11.05 | ₩38,592 | ₩43,066 | ₩38,138 | ₩42,559 | +10.28% | 278.1만 |
|---|
| 2025.11.04 | ₩44,027 | ₩44,735 | ₩43,280 | ₩43,346 | -1.55% | 152.5만 |
|---|
| 2025.11.03 | ₩45,403 | ₩46,685 | ₩43,981 | ₩44,695 | -1.56% | 140.8만 |
|---|
| 2025.10.31 | ₩46,725 | ₩47,246 | ₩45,877 | ₩46,204 | -1.11% | 126.8만 |
|---|
| 2025.10.30 | ₩45,897 | ₩47,499 | ₩45,750 | ₩46,965 | +2.33% | 110.8만 |
|---|
| 2025.10.29 | ₩46,111 | ₩47,767 | ₩45,323 | ₩46,191 | +0.17% | 126.5만 |
|---|
| 2025.10.28 | ₩46,618 | ₩48,007 | ₩46,031 | ₩46,431 | -0.40% | 118.8만 |
|---|
| 2025.10.27 | ₩45,950 | ₩47,379 | ₩45,403 | ₩47,152 | +2.62% | 174.6만 |
|---|
| 2025.10.24 | ₩44,989 | ₩45,683 | ₩44,401 | ₩44,775 | -0.47% | 108.4만 |
|---|
| 2025.10.23 | ₩44,348 | ₩45,550 | ₩44,094 | ₩44,909 | +1.26% | 100.3만 |
|---|
| 2025.10.22 | ₩45,470 | ₩45,844 | ₩44,201 | ₩44,254 | -2.67% | 93.5만 |
|---|
| 2025.10.21 | ₩45,617 | ₩46,445 | ₩45,257 | ₩45,657 | +0.09% | 117.9만 |
|---|
| 2025.10.20 | ₩44,455 | ₩46,404 | ₩44,134 | ₩45,937 | +3.33% | 130.7만 |
|---|
| 2025.10.17 | ₩45,189 | ₩45,697 | ₩43,253 | ₩43,580 | -3.56% | 123.9만 |
|---|
| 2025.10.16 | ₩45,056 | ₩46,071 | ₩44,468 | ₩45,363 | +0.68% | 204.6만 |
|---|
| 2025.10.15 | ₩42,425 | ₩44,829 | ₩42,202 | ₩44,642 | +5.23% | 157만 |
|---|
| 2025.10.14 | ₩42,665 | ₩42,919 | ₩41,984 | ₩42,318 | -0.81% | 122.9만 |
|---|
| 2025.10.13 | ₩42,078 | ₩43,133 | ₩41,890 | ₩42,759 | +1.62% | 100.3만 |
|---|
| 2025.10.10 | ₩42,478 | ₩42,512 | ₩41,303 | ₩41,998 | -1.13% | 157.4만 |
|---|