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 | ₩20,418 | ₩20,991 | ₩20,324 | ₩20,658 | +1.18% | 292.8만 |
| 2026.10.08 | ₩19,737 | ₩20,711 | ₩19,257 | ₩20,404 | +3.38% | 539.7만 |
| 2026.10.07 | ₩19,176 | ₩20,355 | ₩19,143 | ₩19,870 | +3.62% | 416.3만 |
| 2026.10.06 | ₩19,483 | ₩19,617 | ₩18,789 | ₩19,297 | -0.96% | 389.2만 |
| 2026.10.05 | ₩20,351 | ₩20,431 | ₩18,963 | ₩19,350 | -4.92% | 465.7만 |
| 2026.10.02 | ₩19,884 | ₩20,391 | ₩19,577 | ₩20,311 | +2.15% | 388.1만 |
| 2026.10.01 | ₩20,057 | ₩20,351 | ₩19,510 | ₩19,684 | -1.86% | 411.6만 |
| 2026.09.30 | ₩20,651 | ₩20,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,057 |
| -2.88% |
| 442.1만 |
| 2026.09.29 | ₩19,290 | ₩20,684 | ₩18,830 | ₩20,444 | +5.98% | 588.5만 |
|---|
| 2026.09.28 | ₩19,123 | ₩19,310 | ₩18,830 | ₩19,230 | +0.56% | 494만 |
|---|
| 2026.09.25 | ₩19,844 | ₩19,937 | ₩18,884 | ₩19,350 | -2.49% | 430.4만 |
|---|
| 2026.09.24 | ₩19,657 | ₩19,844 | ₩19,410 | ₩19,710 | +0.27% | 348.9만 |
|---|
| 2026.09.23 | ₩20,551 | ₩20,682 | ₩19,403 | ₩19,857 | -3.38% | 570.5만 |
|---|
| 2026.09.22 | ₩19,724 | ₩21,512 | ₩19,317 | ₩20,838 | +5.65% | 813.4만 |
|---|
| 2026.09.21 | ₩19,457 | ₩20,031 | ₩19,050 | ₩19,550 | +0.48% | 527만 |
|---|
| 2026.09.18 | ₩19,737 | ₩20,111 | ₩18,776 | ₩19,363 | -1.89% | 1332.8만 |
|---|
| 2026.09.17 | ₩17,642 | ₩19,450 | ₩17,615 | ₩19,350 | +9.68% | 1242.8만 |
|---|
| 2026.09.16 | ₩17,442 | ₩17,642 | ₩16,988 | ₩17,188 | -1.45% | 503.1만 |
|---|
| 2026.09.15 | ₩18,096 | ₩18,136 | ₩17,188 | ₩17,442 | -3.61% | 565.5만 |
|---|
| 2026.09.14 | ₩19,270 | ₩19,275 | ₩18,149 | ₩18,162 | -5.75% | 592.9만 |
|---|
| 2026.09.11 | ₩19,257 | ₩19,617 | ₩18,856 | ₩19,083 | -0.90% | 325.2만 |
|---|
| 2026.09.10 | ₩19,016 | ₩19,270 | ₩18,616 | ₩19,217 | +1.05% | 366만 |
|---|
| 2026.09.09 | ₩19,710 | ₩20,277 | ₩19,043 | ₩19,096 | -3.11% | 457.4만 |
|---|
| 2026.09.08 | ₩20,147 | ₩20,351 | ₩19,521 | ₩19,857 | -1.44% | 592.7만 |
|---|
| 2026.09.04 | ₩20,651 | ₩21,458 | ₩20,324 | ₩20,418 | -1.13% | 1149.5만 |
|---|
| 2026.09.03 | ₩18,683 | ₩20,017 | ₩18,429 | ₩19,817 | +6.07% | 2716만 |
|---|
| 2026.09.02 | ₩34,643 | ₩35,757 | ₩34,123 | ₩35,404 | +2.20% | 717.1만 |
|---|
| 2026.09.01 | ₩33,649 | ₩34,496 | ₩33,502 | ₩34,443 | +2.36% | 187.1만 |
|---|
| 2026.08.31 | ₩33,963 | ₩34,563 | ₩33,003 | ₩33,642 | -0.94% | 193.4만 |
|---|
| 2026.08.28 | ₩35,417 | ₩35,671 | ₩33,856 | ₩34,176 | -3.50% | 161.3만 |
|---|
| 2026.08.27 | ₩35,204 | ₩35,444 | ₩34,470 | ₩35,043 | -0.45% | 114.3만 |
|---|
| 2026.08.26 | ₩35,424 | ₩35,584 | ₩34,180 | ₩35,284 | -0.40% | 166.6만 |
|---|
| 2026.08.25 | ₩35,030 | ₩35,918 | ₩34,696 | ₩35,310 | +0.80% | 380.7만 |
|---|
| 2026.08.24 | ₩34,363 | ₩34,817 | ₩33,762 | ₩34,323 | -0.12% | 153.6만 |
|---|
| 2026.08.21 | ₩34,376 | ₩35,697 | ₩34,283 | ₩34,470 | +0.27% | 239.2만 |
|---|
| 2026.08.20 | ₩37,886 | ₩38,033 | ₩33,415 | ₩33,789 | -10.81% | 384.1만 |
|---|
| 2026.08.19 | ₩35,070 | ₩35,604 | ₩34,696 | ₩35,017 | -0.15% | 284.7만 |
|---|
| 2026.08.18 | ₩34,269 | ₩34,842 | ₩33,322 | ₩34,016 | -0.74% | 179.3만 |
|---|
| 2026.08.17 | ₩35,043 | ₩35,377 | ₩34,443 | ₩34,870 | -0.50% | 131.6만 |
|---|
| 2026.08.14 | ₩35,097 | ₩35,470 | ₩34,363 | ₩35,350 | +0.72% | 122.2만 |
|---|
| 2026.08.13 | ₩36,124 | ₩36,258 | ₩35,137 | ₩35,204 | -2.55% | 94.6만 |
|---|
| 2026.08.12 | ₩35,751 | ₩36,244 | ₩34,843 | ₩35,844 | +0.26% | 154.5만 |
|---|
| 2026.08.11 | ₩36,244 | ₩36,814 | ₩35,257 | ₩35,978 | -0.74% | 213.9만 |
|---|
| 2026.08.10 | ₩34,576 | ₩36,178 | ₩34,043 | ₩35,764 | +3.43% | 236.5만 |
|---|
| 2026.08.07 | ₩35,150 | ₩35,644 | ₩33,762 | ₩34,576 | -1.63% | 382.9만 |
|---|
| 2026.08.06 | ₩33,349 | ₩34,830 | ₩33,102 | ₩34,456 | +3.32% | 196.1만 |
|---|
| 2026.08.05 | ₩38,006 | ₩38,006 | ₩32,835 | ₩33,269 | -12.46% | 264.2만 |
|---|
| 2026.08.04 | ₩33,616 | ₩34,870 | ₩33,369 | ₩34,443 | +2.46% | 210.4만 |
|---|
| 2026.08.03 | ₩33,255 | ₩33,896 | ₩32,041 | ₩33,389 | +0.40% | 208.6만 |
|---|
| 2026.07.31 | ₩34,630 | ₩34,797 | ₩32,822 | ₩33,242 | -4.01% | 153.7만 |
|---|
| 2026.07.30 | ₩33,415 | ₩34,830 | ₩32,755 | ₩34,750 | +3.99% | 267.6만 |
|---|
| 2026.07.29 | ₩34,390 | ₩34,897 | ₩33,189 | ₩33,362 | -2.99% | 233.1만 |
|---|
| 2026.07.28 | ₩35,457 | ₩36,411 | ₩33,656 | ₩34,670 | -2.22% | 184.4만 |
|---|
| 2026.07.27 | ₩36,525 | ₩37,365 | ₩35,617 | ₩35,884 | -1.75% | 176.7만 |
|---|
| 2026.07.24 | ₩36,458 | ₩36,672 | ₩35,357 | ₩35,898 | -1.54% | 149.6만 |
|---|
| 2026.07.23 | ₩36,405 | ₩37,432 | ₩36,031 | ₩36,058 | -0.95% | 188.9만 |
|---|
| 2026.07.22 | ₩38,193 | ₩38,513 | ₩36,698 | ₩36,892 | -3.41% | 154.7만 |
|---|
| 2026.07.21 | ₩38,707 | ₩38,833 | ₩37,672 | ₩38,193 | -1.33% | 227.6만 |
|---|
| 2026.07.20 | ₩39,140 | ₩40,074 | ₩38,033 | ₩38,073 | -2.73% | 125.5만 |
|---|
| 2026.07.17 | ₩38,913 | ₩40,128 | ₩38,566 | ₩39,074 | +0.41% | 150.1만 |
|---|
| 2026.07.16 | ₩42,517 | ₩42,570 | ₩39,808 | ₩40,328 | -5.15% | 183만 |
|---|
| 2026.07.15 | ₩42,183 | ₩42,436 | ₩40,888 | ₩42,316 | +0.32% | 101.3만 |
|---|
| 2026.07.14 | ₩44,518 | ₩44,812 | ₩42,590 | ₩42,743 | -3.99% | 107.8만 |
|---|
| 2026.07.13 | ₩44,125 | ₩44,438 | ₩42,450 | ₩44,331 | +0.47% | 139.4만 |
|---|
| 2026.07.10 | ₩46,186 | ₩46,453 | ₩43,658 | ₩45,132 | -2.28% | 157.8만 |
|---|
| 2026.07.09 | ₩46,320 | ₩46,447 | ₩44,492 | ₩46,186 | -0.29% | 194.3만 |
|---|
| 2026.07.08 | ₩47,027 | ₩47,761 | ₩45,633 | ₩46,266 | -1.62% | 277.6만 |
|---|
| 2026.07.07 | ₩45,626 | ₩48,802 | ₩44,798 | ₩47,868 | +4.91% | 442.2만 |
|---|
| 2026.07.06 | ₩44,411 | ₩45,626 | ₩43,896 | ₩44,972 | +1.26% | 155.3만 |
|---|
| 2026.07.02 | ₩43,771 | ₩44,705 | ₩43,344 | ₩44,665 | +2.04% | 123.9만 |
|---|
| 2026.07.01 | ₩44,211 | ₩44,692 | ₩43,150 | ₩43,210 | -2.26% | 263.6만 |
|---|
| 2026.06.30 | ₩41,382 | ₩46,707 | ₩40,671 | ₩44,558 | +7.67% | 693.9만 |
|---|
| 2026.06.29 | ₩41,062 | ₩41,582 | ₩40,288 | ₩40,942 | -0.29% | 399.5만 |
|---|
| 2026.06.26 | ₩39,220 | ₩41,356 | ₩39,180 | ₩41,062 | +4.70% | 1717.8만 |
|---|
| 2026.06.25 | ₩39,381 | ₩40,795 | ₩38,793 | ₩39,034 | -0.88% | 192.6만 |
|---|
| 2026.06.24 | ₩38,727 | ₩40,221 | ₩38,713 | ₩38,847 | +0.31% | 172.8만 |
|---|
| 2026.06.23 | ₩38,139 | ₩39,220 | ₩38,033 | ₩38,380 | +0.63% | 204.3만 |
|---|
| 2026.06.22 | ₩36,778 | ₩39,167 | ₩36,685 | ₩38,740 | +5.33% | 206.8만 |
|---|
| 2026.06.18 | ₩36,752 | ₩37,606 | ₩36,445 | ₩36,618 | -0.36% | 356.2만 |
|---|
| 2026.06.17 | ₩33,482 | ₩37,232 | ₩33,482 | ₩35,911 | +7.25% | 324.3만 |
|---|
| 2026.06.16 | ₩34,083 | ₩34,243 | ₩32,708 | ₩33,162 | -2.70% | 274.7만 |
|---|
| 2026.06.15 | ₩32,855 | ₩33,869 | ₩32,695 | ₩33,869 | +3.09% | 147.9만 |
|---|
| 2026.06.12 | ₩32,134 | ₩33,108 | ₩32,034 | ₩32,495 | +1.12% | 184.7만 |
|---|
| 2026.06.11 | ₩30,600 | ₩32,134 | ₩29,999 | ₩32,001 | +4.58% | 152.7만 |
|---|
| 2026.06.10 | ₩30,106 | ₩31,000 | ₩29,926 | ₩30,653 | +1.82% | 120.1만 |
|---|
| 2026.06.09 | ₩29,545 | ₩30,753 | ₩29,399 | ₩30,413 | +2.94% | 162.3만 |
|---|
| 2026.06.08 | ₩29,559 | ₩29,746 | ₩28,545 | ₩28,811 | -2.53% | 168.9만 |
|---|
| 2026.06.05 | ₩31,107 | ₩31,240 | ₩29,012 | ₩29,238 | -6.01% | 111.7만 |
|---|
| 2026.06.04 | ₩30,039 | ₩31,320 | ₩29,599 | ₩31,107 | +3.55% | 141.2만 |
|---|
| 2026.06.03 | ₩29,158 | ₩30,166 | ₩29,098 | ₩29,906 | +2.56% | 179.9만 |
|---|
| 2026.06.02 | ₩30,012 | ₩30,206 | ₩28,464 | ₩29,065 | -3.16% | 202.9만 |
|---|
| 2026.06.01 | ₩31,721 | ₩32,101 | ₩30,186 | ₩30,493 | -3.87% | 232.8만 |
|---|
| 2026.05.29 | ₩31,440 | ₩32,128 | ₩31,100 | ₩31,947 | +1.61% | 184.3만 |
|---|
| 2026.05.28 | ₩31,240 | ₩31,894 | ₩30,346 | ₩31,040 | -0.64% | 125.8만 |
|---|
| 2026.05.27 | ₩30,867 | ₩31,427 | ₩30,693 | ₩31,213 | +1.12% | 168.5만 |
|---|
| 2026.05.26 | ₩31,520 | ₩31,694 | ₩30,706 | ₩30,880 | -2.03% | 121.9만 |
|---|
| 2026.05.22 | ₩31,600 | ₩32,188 | ₩31,033 | ₩31,213 | -1.22% | 113.1만 |
|---|
| 2026.05.21 | ₩31,254 | ₩32,188 | ₩30,833 | ₩31,641 | +1.24% | 127.2만 |
|---|
| 2026.05.20 | ₩30,093 | ₩31,654 | ₩30,093 | ₩31,187 | +3.64% | 154.8만 |
|---|
| 2026.05.19 | ₩32,294 | ₩32,575 | ₩29,665 | ₩29,959 | -7.23% | 212.1만 |
|---|
| 2026.05.18 | ₩33,522 | ₩33,589 | ₩32,001 | ₩32,281 | -3.70% | 154.9만 |
|---|
| 2026.05.15 | ₩34,309 | ₩34,630 | ₩33,148 | ₩33,362 | -2.76% | 151.9만 |
|---|
| 2026.05.14 | ₩35,404 | ₩35,591 | ₩34,390 | ₩34,430 | -2.75% | 116.1만 |
|---|
| 2026.05.13 | ₩35,511 | ₩35,951 | ₩34,977 | ₩35,310 | -0.56% | 136.3만 |
|---|
| 2026.05.12 | ₩35,204 | ₩35,877 | ₩34,710 | ₩35,817 | +1.74% | 126.6만 |
|---|
| 2026.05.11 | ₩35,297 | ₩36,591 | ₩34,977 | ₩35,097 | -0.57% | 186.2만 |
|---|
| 2026.05.08 | ₩34,763 | ₩35,591 | ₩34,603 | ₩34,857 | +0.27% | 155.7만 |
|---|
| 2026.05.07 | ₩34,903 | ₩35,364 | ₩34,069 | ₩34,870 | -0.10% | 197.9만 |
|---|
| 2026.05.06 | ₩34,576 | ₩36,391 | ₩32,334 | ₩34,603 | +0.08% | 345.5만 |
|---|
| 2026.05.05 | ₩33,309 | ₩33,789 | ₩32,628 | ₩33,375 | +0.20% | 148.2만 |
|---|
| 2026.05.04 | ₩32,948 | ₩33,789 | ₩32,681 | ₩33,108 | +0.49% | 184.9만 |
|---|
| 2026.05.01 | ₩33,229 | ₩33,515 | ₩32,515 | ₩33,055 | -0.52% | 140.7만 |
|---|
| 2026.04.30 | ₩32,721 | ₩33,462 | ₩32,254 | ₩32,948 | +0.69% | 179.1만 |
|---|
| 2026.04.29 | ₩32,201 | ₩33,042 | ₩31,641 | ₩32,268 | +0.21% | 205.9만 |
|---|
| 2026.04.28 | ₩32,455 | ₩33,549 | ₩32,361 | ₩32,735 | +0.86% | 172.5만 |
|---|
| 2026.04.27 | ₩32,228 | ₩33,429 | ₩31,734 | ₩32,014 | -0.66% | 181만 |
|---|
| 2026.04.24 | ₩32,521 | ₩32,615 | ₩31,607 | ₩32,161 | -1.11% | 153.8만 |
|---|
| 2026.04.23 | ₩32,828 | ₩33,509 | ₩31,961 | ₩32,401 | -1.30% | 146.5만 |
|---|
| 2026.04.22 | ₩32,441 | ₩32,988 | ₩32,094 | ₩32,842 | +1.23% | 134.9만 |
|---|
| 2026.04.21 | ₩33,589 | ₩33,649 | ₩31,961 | ₩32,161 | -4.25% | 138.7만 |
|---|
| 2026.04.20 | ₩32,855 | ₩33,736 | ₩32,361 | ₩33,442 | +1.79% | 144.8만 |
|---|
| 2026.04.17 | ₩33,282 | ₩33,682 | ₩32,748 | ₩33,108 | -0.52% | 172.6만 |
|---|
| 2026.04.16 | ₩34,216 | ₩34,950 | ₩32,468 | ₩32,721 | -4.37% | 181.2만 |
|---|
| 2026.04.15 | ₩33,028 | ₩33,963 | ₩32,975 | ₩33,602 | +1.74% | 194.4만 |
|---|
| 2026.04.14 | ₩31,160 | ₩33,015 | ₩31,160 | ₩32,788 | +5.22% | 182만 |
|---|
| 2026.04.13 | ₩30,840 | ₩32,188 | ₩30,706 | ₩31,534 | +2.25% | 147.3만 |
|---|
| 2026.04.10 | ₩32,054 | ₩32,201 | ₩30,773 | ₩31,093 | -3.00% | 155.1만 |
|---|
| 2026.04.09 | ₩30,586 | ₩32,188 | ₩30,586 | ₩31,907 | +4.32% | 196.6만 |
|---|
| 2026.04.08 | ₩31,547 | ₩32,014 | ₩30,526 | ₩30,893 | -2.07% | 161.6만 |
|---|
| 2026.04.07 | ₩30,573 | ₩30,933 | ₩29,812 | ₩30,893 | +1.05% | 147.9만 |
|---|
| 2026.04.06 | ₩29,959 | ₩30,653 | ₩29,732 | ₩30,520 | +1.87% | 135.2만 |
|---|
| 2026.04.02 | ₩28,091 | ₩29,959 | ₩27,744 | ₩29,959 | +6.65% | 177.3만 |
|---|
| 2026.04.01 | ₩27,984 | ₩28,771 | ₩27,917 | ₩28,585 | +2.15% | 231.1만 |
|---|
| 2026.03.31 | ₩26,663 | ₩28,117 | ₩26,076 | ₩27,957 | +4.85% | 296.4만 |
|---|
| 2026.03.30 | ₩25,996 | ₩26,383 | ₩25,529 | ₩25,755 | -0.92% | 365.5만 |
|---|
| 2026.03.27 | ₩26,690 | ₩26,812 | ₩25,489 | ₩25,862 | -3.10% | 153만 |
|---|
| 2026.03.26 | ₩26,276 | ₩27,290 | ₩26,169 | ₩26,690 | +1.57% | 229.4만 |
|---|
| 2026.03.25 | ₩25,022 | ₩26,610 | ₩24,955 | ₩26,489 | +5.87% | 189.2만 |
|---|
| 2026.03.24 | ₩25,836 | ₩25,889 | ₩24,408 | ₩24,688 | -4.44% | 378.3만 |
|---|
| 2026.03.23 | ₩26,923 | ₩27,123 | ₩26,062 | ₩27,050 | +0.47% | 206.6만 |
|---|
| 2026.03.20 | ₩27,384 | ₩27,593 | ₩26,503 | ₩26,516 | -3.17% | 379.7만 |
|---|
| 2026.03.19 | ₩26,903 | ₩27,450 | ₩26,556 | ₩27,250 | +1.29% | 165.4만 |
|---|
| 2026.03.18 | ₩28,518 | ₩28,686 | ₩27,210 | ₩27,303 | -4.26% | 288만 |
|---|
| 2026.03.17 | ₩29,092 | ₩29,619 | ₩28,751 | ₩28,825 | -0.92% | 140.1만 |
|---|
| 2026.03.16 | ₩28,785 | ₩29,365 | ₩28,545 | ₩29,118 | +1.16% | 98.1만 |
|---|
| 2026.03.13 | ₩29,278 | ₩29,719 | ₩28,411 | ₩28,478 | -2.73% | 254.3만 |
|---|
| 2026.03.12 | ₩29,265 | ₩29,746 | ₩28,184 | ₩28,972 | -1.00% | 146.3만 |
|---|
| 2026.03.11 | ₩30,399 | ₩30,480 | ₩29,012 | ₩29,639 | -2.50% | 350.1만 |
|---|
| 2026.03.10 | ₩30,346 | ₩30,947 | ₩29,866 | ₩30,480 | +0.44% | 113.8만 |
|---|
| 2026.03.09 | ₩28,558 | ₩30,439 | ₩28,518 | ₩30,173 | +5.65% | 225.7만 |
|---|
| 2026.03.06 | ₩28,371 | ₩28,565 | ₩27,497 | ₩28,358 | -0.05% | 214.9만 |
|---|
| 2026.03.05 | ₩28,798 | ₩29,332 | ₩28,545 | ₩28,638 | -0.56% | 242.7만 |
|---|
| 2026.03.04 | ₩29,452 | ₩29,612 | ₩28,651 | ₩29,092 | -1.22% | 227.7만 |
|---|
| 2026.03.03 | ₩29,892 | ₩30,526 | ₩29,198 | ₩29,452 | -1.47% | 172.2만 |
|---|
| 2026.03.02 | ₩30,079 | ₩30,947 | ₩30,039 | ₩30,720 | +2.13% | 166.8만 |
|---|
| 2026.02.27 | ₩30,626 | ₩31,300 | ₩30,079 | ₩31,213 | +1.92% | 140.5만 |
|---|
| 2026.02.26 | ₩30,466 | ₩30,920 | ₩29,999 | ₩30,746 | +0.92% | 134.2만 |
|---|
| 2026.02.25 | ₩30,319 | ₩30,794 | ₩29,972 | ₩30,573 | +0.84% | 109.5만 |
|---|
| 2026.02.24 | ₩30,226 | ₩30,693 | ₩29,906 | ₩30,359 | +0.44% | 143만 |
|---|
| 2026.02.23 | ₩30,546 | ₩31,747 | ₩29,879 | ₩30,039 | -1.66% | 223.4만 |
|---|
| 2026.02.20 | ₩28,771 | ₩30,520 | ₩28,438 | ₩30,319 | +5.38% | 213만 |
|---|
| 2026.02.19 | ₩27,237 | ₩29,565 | ₩26,796 | ₩29,132 | +6.96% | 235.2만 |
|---|
| 2026.02.18 | ₩26,690 | ₩27,510 | ₩26,196 | ₩27,290 | +2.25% | 211.3만 |
|---|
| 2026.02.17 | ₩27,557 | ₩27,871 | ₩26,396 | ₩26,930 | -2.28% | 315.6만 |
|---|
| 2026.02.13 | ₩28,745 | ₩30,920 | ₩26,162 | ₩27,384 | -4.74% | 720.1만 |
|---|
| 2026.02.12 | ₩31,974 | ₩32,492 | ₩30,600 | ₩31,360 | -1.92% | 189.4만 |
|---|
| 2026.02.11 | ₩32,334 | ₩32,495 | ₩31,053 | ₩31,867 | -1.44% | 140.3만 |
|---|
| 2026.02.10 | ₩31,347 | ₩32,934 | ₩31,347 | ₩32,294 | +3.02% | 121.6만 |
|---|
| 2026.02.09 | ₩32,908 | ₩32,922 | ₩31,734 | ₩31,867 | -3.16% | 170.7만 |
|---|
| 2026.02.06 | ₩32,361 | ₩33,189 | ₩31,881 | ₩32,962 | +1.86% | 268만 |
|---|
| 2026.02.05 | ₩32,815 | ₩33,269 | ₩31,707 | ₩31,747 | -3.25% | 172.1만 |
|---|
| 2026.02.04 | ₩33,455 | ₩33,455 | ₩32,134 | ₩32,948 | -1.52% | 186만 |
|---|
| 2026.02.03 | ₩33,255 | ₩34,456 | ₩32,515 | ₩33,095 | -0.48% | 260.5만 |
|---|
| 2026.02.02 | ₩31,440 | ₩33,242 | ₩31,440 | ₩33,042 | +5.09% | 343.8만 |
|---|
| 2026.01.30 | ₩32,201 | ₩32,815 | ₩31,040 | ₩32,121 | -0.25% | 377.6만 |
|---|
| 2026.01.29 | ₩32,561 | ₩32,962 | ₩32,001 | ₩32,388 | -0.53% | 168.9만 |
|---|
| 2026.01.28 | ₩33,309 | ₩33,309 | ₩32,468 | ₩32,615 | -2.08% | 181만 |
|---|
| 2026.01.27 | ₩32,334 | ₩33,362 | ₩32,334 | ₩32,855 | +1.61% | 162.9만 |
|---|
| 2026.01.26 | ₩32,161 | ₩33,229 | ₩32,148 | ₩32,441 | +0.87% | 186만 |
|---|
| 2026.01.23 | ₩31,187 | ₩32,735 | ₩30,907 | ₩32,308 | +3.59% | 369.6만 |
|---|
| 2026.01.22 | ₩30,399 | ₩31,854 | ₩30,307 | ₩31,227 | +2.72% | 232.4만 |
|---|
| 2026.01.21 | ₩30,319 | ₩30,660 | ₩30,012 | ₩30,359 | +0.13% | 304.9만 |
|---|
| 2026.01.20 | ₩29,519 | ₩30,640 | ₩29,359 | ₩30,199 | +2.31% | 227.6만 |
|---|
| 2026.01.16 | ₩31,173 | ₩31,721 | ₩29,932 | ₩30,012 | -3.72% | 190.1만 |
|---|
| 2026.01.15 | ₩31,854 | ₩32,188 | ₩30,813 | ₩31,360 | -1.55% | 176.1만 |
|---|
| 2026.01.14 | ₩32,188 | ₩32,455 | ₩31,641 | ₩32,121 | -0.21% | 226.5만 |
|---|
| 2026.01.13 | ₩32,668 | ₩32,728 | ₩31,320 | ₩32,174 | -1.51% | 354.5만 |
|---|
| 2026.01.12 | ₩30,626 | ₩32,895 | ₩29,892 | ₩32,521 | +6.19% | 459.7만 |
|---|
| 2026.01.09 | ₩31,307 | ₩31,894 | ₩30,026 | ₩30,039 | -4.05% | 276.5만 |
|---|
| 2026.01.08 | ₩32,428 | ₩33,489 | ₩30,586 | ₩30,973 | -4.49% | 268.2만 |
|---|
| 2026.01.07 | ₩30,506 | ₩32,855 | ₩30,333 | ₩32,294 | +5.86% | 446만 |
|---|
| 2026.01.06 | ₩30,613 | ₩30,907 | ₩29,452 | ₩30,079 | -1.74% | 374.4만 |
|---|
| 2026.01.05 | ₩31,254 | ₩31,694 | ₩30,213 | ₩30,840 | -1.32% | 395.6만 |
|---|
| 2026.01.02 | ₩30,480 | ₩32,028 | ₩30,026 | ₩31,494 | +3.33% | 364만 |
|---|
| 2025.12.31 | ₩30,026 | ₩30,773 | ₩29,220 | ₩30,693 | +2.22% | 367.7만 |
|---|
| 2025.12.30 | ₩26,489 | ₩30,520 | ₩26,423 | ₩30,399 | +14.76% | 1104.6만 |
|---|
| 2025.12.29 | ₩25,782 | ₩27,343 | ₩24,568 | ₩26,316 | +2.07% | 2170만 |
|---|
| 2025.12.26 | ₩45,879 | ₩46,000 | ₩45,239 | ₩45,626 | -0.55% | 62.9만 |
|---|
| 2025.12.24 | ₩46,026 | ₩46,387 | ₩45,552 | ₩46,146 | +0.26% | 72.2만 |
|---|
| 2025.12.23 | ₩46,346 | ₩46,560 | ₩45,466 | ₩45,546 | -1.73% | 84.1만 |
|---|
| 2025.12.22 | ₩44,798 | ₩46,860 | ₩44,318 | ₩46,373 | +3.52% | 234.3만 |
|---|
| 2025.12.19 | ₩43,824 | ₩45,412 | ₩43,571 | ₩44,705 | +2.01% | 249.7만 |
|---|
| 2025.12.18 | ₩44,452 | ₩45,599 | ₩43,557 | ₩43,824 | -1.41% | 147.5만 |
|---|
| 2025.12.17 | ₩45,946 | ₩46,226 | ₩43,831 | ₩44,318 | -3.54% | 179.2만 |
|---|
| 2025.12.16 | ₩48,108 | ₩48,762 | ₩45,623 | ₩45,826 | -4.74% | 148.8만 |
|---|
| 2025.12.15 | ₩48,949 | ₩49,124 | ₩47,801 | ₩48,348 | -1.23% | 171.5만 |
|---|
| 2025.12.12 | ₩48,562 | ₩48,761 | ₩47,952 | ₩48,348 | -0.44% | 159만 |
|---|
| 2025.12.11 | ₩48,602 | ₩49,029 | ₩47,928 | ₩48,308 | -0.60% | 132.1만 |
|---|
| 2025.12.10 | ₩48,548 | ₩48,682 | ₩47,574 | ₩48,041 | -1.04% | 168.5만 |
|---|
| 2025.12.09 | ₩48,562 | ₩48,989 | ₩47,614 | ₩48,442 | -0.25% | 240.9만 |
|---|
| 2025.12.08 | ₩52,045 | ₩53,232 | ₩48,335 | ₩48,642 | -6.54% | 165.9만 |
|---|
| 2025.12.05 | ₩48,869 | ₩49,709 | ₩47,955 | ₩48,548 | -0.66% | 128.2만 |
|---|
| 2025.12.04 | ₩48,655 | ₩49,709 | ₩48,148 | ₩48,762 | +0.22% | 124.3만 |
|---|
| 2025.12.03 | ₩44,745 | ₩48,762 | ₩44,678 | ₩48,642 | +8.71% | 202.3만 |
|---|
| 2025.12.02 | ₩44,532 | ₩45,486 | ₩44,251 | ₩44,665 | +0.30% | 95만 |
|---|
| 2025.12.01 | ₩45,793 | ₩45,866 | ₩44,285 | ₩44,532 | -2.75% | 104.3만 |
|---|
| 2025.11.28 | ₩45,132 | ₩46,493 | ₩44,839 | ₩46,373 | +2.75% | 78.5만 |
|---|
| 2025.11.26 | ₩44,331 | ₩45,372 | ₩44,011 | ₩45,052 | +1.63% | 130.4만 |
|---|
| 2025.11.25 | ₩44,158 | ₩44,825 | ₩42,783 | ₩44,738 | +1.31% | 151.4만 |
|---|
| 2025.11.24 | ₩44,472 | ₩45,653 | ₩43,471 | ₩43,744 | -1.64% | 187.8만 |
|---|
| 2025.11.21 | ₩42,063 | ₩45,092 | ₩41,703 | ₩44,825 | +6.57% | 168.3만 |
|---|
| 2025.11.20 | ₩43,037 | ₩43,911 | ₩41,369 | ₩41,609 | -3.32% | 102.8만 |
|---|
| 2025.11.19 | ₩43,584 | ₩43,891 | ₩42,009 | ₩42,517 | -2.45% | 106.8만 |
|---|
| 2025.11.18 | ₩43,210 | ₩44,318 | ₩42,503 | ₩43,811 | +1.39% | 93만 |
|---|
| 2025.11.17 | ₩43,771 | ₩44,585 | ₩43,117 | ₩43,424 | -0.79% | 111.7만 |
|---|
| 2025.11.14 | ₩43,264 | ₩45,386 | ₩43,204 | ₩44,145 | +2.04% | 126.5만 |
|---|
| 2025.11.13 | ₩43,944 | ₩45,132 | ₩43,250 | ₩43,904 | -0.09% | 125.7만 |
|---|
| 2025.11.12 | ₩44,371 | ₩45,025 | ₩43,971 | ₩44,745 | +0.84% | 107.9만 |
|---|
| 2025.11.11 | ₩42,637 | ₩44,411 | ₩42,036 | ₩44,371 | +4.07% | 117.2만 |
|---|
| 2025.11.10 | ₩41,516 | ₩42,803 | ₩40,542 | ₩42,623 | +2.67% | 115.7만 |
|---|
| 2025.11.07 | ₩40,595 | ₩41,035 | ₩39,180 | ₩40,875 | +0.69% | 135.5만 |
|---|
| 2025.11.06 | ₩42,503 | ₩42,543 | ₩40,104 | ₩41,302 | -2.83% | 187.3만 |
|---|
| 2025.11.05 | ₩38,566 | ₩43,037 | ₩38,113 | ₩42,530 | +10.28% | 278.1만 |
|---|
| 2025.11.04 | ₩43,998 | ₩44,705 | ₩43,250 | ₩43,317 | -1.55% | 152.5만 |
|---|
| 2025.11.03 | ₩45,372 | ₩46,653 | ₩43,951 | ₩44,665 | -1.56% | 140.8만 |
|---|
| 2025.10.31 | ₩46,693 | ₩47,214 | ₩45,846 | ₩46,173 | -1.11% | 126.8만 |
|---|
| 2025.10.30 | ₩45,866 | ₩47,467 | ₩45,719 | ₩46,934 | +2.33% | 110.8만 |
|---|
| 2025.10.29 | ₩46,080 | ₩47,734 | ₩45,292 | ₩46,160 | +0.17% | 126.5만 |
|---|
| 2025.10.28 | ₩46,587 | ₩47,975 | ₩46,000 | ₩46,400 | -0.40% | 118.8만 |
|---|
| 2025.10.27 | ₩45,919 | ₩47,347 | ₩45,372 | ₩47,120 | +2.62% | 174.6만 |
|---|
| 2025.10.24 | ₩44,959 | ₩45,653 | ₩44,371 | ₩44,745 | -0.47% | 108.4만 |
|---|
| 2025.10.23 | ₩44,318 | ₩45,519 | ₩44,065 | ₩44,879 | +1.26% | 100.3만 |
|---|
| 2025.10.22 | ₩45,439 | ₩45,813 | ₩44,171 | ₩44,225 | -2.67% | 93.5만 |
|---|
| 2025.10.21 | ₩45,586 | ₩46,413 | ₩45,227 | ₩45,626 | +0.09% | 117.9만 |
|---|
| 2025.10.20 | ₩44,425 | ₩46,373 | ₩44,105 | ₩45,906 | +3.33% | 130.7만 |
|---|
| 2025.10.17 | ₩45,159 | ₩45,666 | ₩43,224 | ₩43,551 | -3.56% | 123.9만 |
|---|
| 2025.10.16 | ₩45,025 | ₩46,040 | ₩44,438 | ₩45,332 | +0.68% | 204.6만 |
|---|
| 2025.10.15 | ₩42,396 | ₩44,798 | ₩42,174 | ₩44,612 | +5.23% | 157만 |
|---|
| 2025.10.14 | ₩42,637 | ₩42,890 | ₩41,956 | ₩42,290 | -0.81% | 122.9만 |
|---|
| 2025.10.13 | ₩42,049 | ₩43,104 | ₩41,861 | ₩42,730 | +1.62% | 100.3만 |
|---|
| 2025.10.10 | ₩42,450 | ₩42,483 | ₩41,275 | ₩41,969 | -1.13% | 157.4만 |
|---|