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 | ₩20,424 | ₩20,998 | ₩20,331 | ₩20,665 | +1.18% | 292.8만 |
| 2026.10.08 | ₩19,744 | ₩20,718 | ₩19,263 | ₩20,411 | +3.38% | 539.7만 |
| 2026.10.07 | ₩19,183 | ₩20,362 | ₩19,150 | ₩19,877 | +3.62% | 416.3만 |
| 2026.10.06 | ₩19,490 | ₩19,623 | ₩18,796 | ₩19,303 | -0.96% | 389.2만 |
| 2026.10.05 | ₩20,358 | ₩20,438 | ₩18,969 | ₩19,356 | -4.92% | 465.7만 |
| 2026.10.02 | ₩19,890 | ₩20,398 | ₩19,583 | ₩20,318 | +2.15% | 388.1만 |
| 2026.10.01 | ₩20,064 | ₩20,358 | ₩19,517 | ₩19,690 | -1.86% | 411.6만 |
| 2026.09.30 | ₩20,658 | ₩20,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,064 |
| -2.88% |
| 442.1만 |
| 2026.09.29 | ₩19,296 | ₩20,691 | ₩18,836 | ₩20,451 | +5.98% | 588.5만 |
|---|
| 2026.09.28 | ₩19,130 | ₩19,316 | ₩18,836 | ₩19,236 | +0.56% | 494만 |
|---|
| 2026.09.25 | ₩19,850 | ₩19,944 | ₩18,891 | ₩19,356 | -2.49% | 430.4만 |
|---|
| 2026.09.24 | ₩19,664 | ₩19,850 | ₩19,417 | ₩19,717 | +0.27% | 348.9만 |
|---|
| 2026.09.23 | ₩20,558 | ₩20,689 | ₩19,410 | ₩19,864 | -3.38% | 570.5만 |
|---|
| 2026.09.22 | ₩19,730 | ₩21,519 | ₩19,323 | ₩20,845 | +5.65% | 813.4만 |
|---|
| 2026.09.21 | ₩19,463 | ₩20,037 | ₩19,056 | ₩19,557 | +0.48% | 527만 |
|---|
| 2026.09.18 | ₩19,744 | ₩20,117 | ₩18,782 | ₩19,370 | -1.89% | 1332.8만 |
|---|
| 2026.09.17 | ₩17,648 | ₩19,457 | ₩17,621 | ₩19,356 | +9.68% | 1242.8만 |
|---|
| 2026.09.16 | ₩17,448 | ₩17,648 | ₩16,994 | ₩17,194 | -1.45% | 503.1만 |
|---|
| 2026.09.15 | ₩18,102 | ₩18,142 | ₩17,194 | ₩17,448 | -3.61% | 565.5만 |
|---|
| 2026.09.14 | ₩19,276 | ₩19,282 | ₩18,155 | ₩18,168 | -5.75% | 592.9만 |
|---|
| 2026.09.11 | ₩19,263 | ₩19,623 | ₩18,863 | ₩19,089 | -0.90% | 325.2만 |
|---|
| 2026.09.10 | ₩19,023 | ₩19,276 | ₩18,622 | ₩19,223 | +1.05% | 366만 |
|---|
| 2026.09.09 | ₩19,717 | ₩20,284 | ₩19,049 | ₩19,103 | -3.11% | 457.4만 |
|---|
| 2026.09.08 | ₩20,153 | ₩20,358 | ₩19,527 | ₩19,864 | -1.44% | 592.7만 |
|---|
| 2026.09.04 | ₩20,658 | ₩21,466 | ₩20,331 | ₩20,424 | -1.13% | 1149.5만 |
|---|
| 2026.09.03 | ₩18,689 | ₩20,024 | ₩18,435 | ₩19,824 | +6.07% | 2716만 |
|---|
| 2026.09.02 | ₩34,655 | ₩35,769 | ₩34,134 | ₩35,416 | +2.20% | 717.1만 |
|---|
| 2026.09.01 | ₩33,660 | ₩34,508 | ₩33,513 | ₩34,455 | +2.36% | 187.1만 |
|---|
| 2026.08.31 | ₩33,974 | ₩34,575 | ₩33,014 | ₩33,654 | -0.94% | 193.4만 |
|---|
| 2026.08.28 | ₩35,429 | ₩35,683 | ₩33,867 | ₩34,188 | -3.50% | 161.3만 |
|---|
| 2026.08.27 | ₩35,215 | ₩35,456 | ₩34,481 | ₩35,055 | -0.45% | 114.3만 |
|---|
| 2026.08.26 | ₩35,436 | ₩35,596 | ₩34,192 | ₩35,296 | -0.40% | 166.6만 |
|---|
| 2026.08.25 | ₩35,042 | ₩35,930 | ₩34,708 | ₩35,322 | +0.80% | 380.7만 |
|---|
| 2026.08.24 | ₩34,374 | ₩34,828 | ₩33,774 | ₩34,334 | -0.12% | 153.6만 |
|---|
| 2026.08.21 | ₩34,388 | ₩35,709 | ₩34,294 | ₩34,481 | +0.27% | 239.2만 |
|---|
| 2026.08.20 | ₩37,899 | ₩38,046 | ₩33,427 | ₩33,800 | -10.81% | 384.1만 |
|---|
| 2026.08.19 | ₩35,082 | ₩35,616 | ₩34,708 | ₩35,029 | -0.15% | 284.7만 |
|---|
| 2026.08.18 | ₩34,281 | ₩34,854 | ₩33,333 | ₩34,027 | -0.74% | 179.3만 |
|---|
| 2026.08.17 | ₩35,055 | ₩35,389 | ₩34,455 | ₩34,882 | -0.50% | 131.6만 |
|---|
| 2026.08.14 | ₩35,109 | ₩35,482 | ₩34,374 | ₩35,362 | +0.72% | 122.2만 |
|---|
| 2026.08.13 | ₩36,137 | ₩36,270 | ₩35,149 | ₩35,215 | -2.55% | 94.6만 |
|---|
| 2026.08.12 | ₩35,763 | ₩36,257 | ₩34,855 | ₩35,856 | +0.26% | 154.5만 |
|---|
| 2026.08.11 | ₩36,257 | ₩36,827 | ₩35,269 | ₩35,990 | -0.74% | 213.9만 |
|---|
| 2026.08.10 | ₩34,588 | ₩36,190 | ₩34,054 | ₩35,776 | +3.43% | 236.5만 |
|---|
| 2026.08.07 | ₩35,162 | ₩35,656 | ₩33,774 | ₩34,588 | -1.63% | 382.9만 |
|---|
| 2026.08.06 | ₩33,360 | ₩34,842 | ₩33,113 | ₩34,468 | +3.32% | 196.1만 |
|---|
| 2026.08.05 | ₩38,019 | ₩38,019 | ₩32,846 | ₩33,280 | -12.46% | 264.2만 |
|---|
| 2026.08.04 | ₩33,627 | ₩34,882 | ₩33,380 | ₩34,455 | +2.46% | 210.4만 |
|---|
| 2026.08.03 | ₩33,266 | ₩33,907 | ₩32,052 | ₩33,400 | +0.40% | 208.6만 |
|---|
| 2026.07.31 | ₩34,641 | ₩34,808 | ₩32,833 | ₩33,253 | -4.01% | 153.7만 |
|---|
| 2026.07.30 | ₩33,427 | ₩34,842 | ₩32,766 | ₩34,762 | +3.99% | 267.6만 |
|---|
| 2026.07.29 | ₩34,401 | ₩34,908 | ₩33,200 | ₩33,373 | -2.99% | 233.1만 |
|---|
| 2026.07.28 | ₩35,469 | ₩36,424 | ₩33,667 | ₩34,681 | -2.22% | 184.4만 |
|---|
| 2026.07.27 | ₩36,537 | ₩37,378 | ₩35,629 | ₩35,896 | -1.75% | 176.7만 |
|---|
| 2026.07.24 | ₩36,470 | ₩36,684 | ₩35,369 | ₩35,910 | -1.54% | 149.6만 |
|---|
| 2026.07.23 | ₩36,417 | ₩37,445 | ₩36,043 | ₩36,070 | -0.95% | 188.9만 |
|---|
| 2026.07.22 | ₩38,206 | ₩38,526 | ₩36,711 | ₩36,904 | -3.41% | 154.7만 |
|---|
| 2026.07.21 | ₩38,720 | ₩38,846 | ₩37,685 | ₩38,206 | -1.33% | 227.6만 |
|---|
| 2026.07.20 | ₩39,153 | ₩40,088 | ₩38,046 | ₩38,086 | -2.73% | 125.5만 |
|---|
| 2026.07.17 | ₩38,927 | ₩40,141 | ₩38,579 | ₩39,087 | +0.41% | 150.1만 |
|---|
| 2026.07.16 | ₩42,531 | ₩42,584 | ₩39,821 | ₩40,342 | -5.15% | 183만 |
|---|
| 2026.07.15 | ₩42,197 | ₩42,451 | ₩40,902 | ₩42,331 | +0.32% | 101.3만 |
|---|
| 2026.07.14 | ₩44,533 | ₩44,827 | ₩42,604 | ₩42,758 | -3.99% | 107.8만 |
|---|
| 2026.07.13 | ₩44,139 | ₩44,453 | ₩42,464 | ₩44,346 | +0.47% | 139.4만 |
|---|
| 2026.07.10 | ₩46,202 | ₩46,469 | ₩43,672 | ₩45,147 | -2.28% | 157.8만 |
|---|
| 2026.07.09 | ₩46,335 | ₩46,462 | ₩44,507 | ₩46,202 | -0.29% | 194.3만 |
|---|
| 2026.07.08 | ₩47,043 | ₩47,777 | ₩45,648 | ₩46,282 | -1.62% | 277.6만 |
|---|
| 2026.07.07 | ₩45,641 | ₩48,818 | ₩44,814 | ₩47,884 | +4.91% | 442.2만 |
|---|
| 2026.07.06 | ₩44,426 | ₩45,641 | ₩43,911 | ₩44,987 | +1.26% | 155.3만 |
|---|
| 2026.07.02 | ₩43,786 | ₩44,720 | ₩43,359 | ₩44,680 | +2.04% | 123.9만 |
|---|
| 2026.07.01 | ₩44,226 | ₩44,707 | ₩43,165 | ₩43,225 | -2.26% | 263.6만 |
|---|
| 2026.06.30 | ₩41,396 | ₩46,723 | ₩40,685 | ₩44,573 | +7.67% | 693.9만 |
|---|
| 2026.06.29 | ₩41,076 | ₩41,596 | ₩40,302 | ₩40,956 | -0.29% | 399.5만 |
|---|
| 2026.06.26 | ₩39,234 | ₩41,369 | ₩39,194 | ₩41,076 | +4.70% | 1717.8만 |
|---|
| 2026.06.25 | ₩39,394 | ₩40,809 | ₩38,806 | ₩39,047 | -0.88% | 192.6만 |
|---|
| 2026.06.24 | ₩38,740 | ₩40,235 | ₩38,726 | ₩38,860 | +0.31% | 172.8만 |
|---|
| 2026.06.23 | ₩38,152 | ₩39,234 | ₩38,046 | ₩38,393 | +0.63% | 204.3만 |
|---|
| 2026.06.22 | ₩36,791 | ₩39,180 | ₩36,697 | ₩38,753 | +5.33% | 206.8만 |
|---|
| 2026.06.18 | ₩36,764 | ₩37,618 | ₩36,457 | ₩36,630 | -0.36% | 356.2만 |
|---|
| 2026.06.17 | ₩33,493 | ₩37,245 | ₩33,493 | ₩35,923 | +7.25% | 324.3만 |
|---|
| 2026.06.16 | ₩34,094 | ₩34,254 | ₩32,719 | ₩33,173 | -2.70% | 274.7만 |
|---|
| 2026.06.15 | ₩32,866 | ₩33,881 | ₩32,706 | ₩33,881 | +3.09% | 147.9만 |
|---|
| 2026.06.12 | ₩32,145 | ₩33,120 | ₩32,045 | ₩32,506 | +1.12% | 184.7만 |
|---|
| 2026.06.11 | ₩30,610 | ₩32,145 | ₩30,009 | ₩32,012 | +4.58% | 152.7만 |
|---|
| 2026.06.10 | ₩30,116 | ₩31,010 | ₩29,936 | ₩30,663 | +1.82% | 120.1만 |
|---|
| 2026.06.09 | ₩29,555 | ₩30,763 | ₩29,409 | ₩30,423 | +2.94% | 162.3만 |
|---|
| 2026.06.08 | ₩29,569 | ₩29,756 | ₩28,554 | ₩28,821 | -2.53% | 168.9만 |
|---|
| 2026.06.05 | ₩31,117 | ₩31,251 | ₩29,021 | ₩29,248 | -6.01% | 111.7만 |
|---|
| 2026.06.04 | ₩30,049 | ₩31,331 | ₩29,609 | ₩31,117 | +3.55% | 141.2만 |
|---|
| 2026.06.03 | ₩29,168 | ₩30,176 | ₩29,108 | ₩29,916 | +2.56% | 179.9만 |
|---|
| 2026.06.02 | ₩30,023 | ₩30,216 | ₩28,474 | ₩29,075 | -3.16% | 202.9만 |
|---|
| 2026.06.01 | ₩31,731 | ₩32,112 | ₩30,196 | ₩30,503 | -3.87% | 232.8만 |
|---|
| 2026.05.29 | ₩31,451 | ₩32,138 | ₩31,111 | ₩31,958 | +1.61% | 184.3만 |
|---|
| 2026.05.28 | ₩31,251 | ₩31,905 | ₩30,356 | ₩31,050 | -0.64% | 125.8만 |
|---|
| 2026.05.27 | ₩30,877 | ₩31,438 | ₩30,703 | ₩31,224 | +1.12% | 168.5만 |
|---|
| 2026.05.26 | ₩31,531 | ₩31,705 | ₩30,717 | ₩30,890 | -2.03% | 121.9만 |
|---|
| 2026.05.22 | ₩31,611 | ₩32,199 | ₩31,044 | ₩31,224 | -1.22% | 113.1만 |
|---|
| 2026.05.21 | ₩31,264 | ₩32,199 | ₩30,844 | ₩31,651 | +1.24% | 127.2만 |
|---|
| 2026.05.20 | ₩30,103 | ₩31,665 | ₩30,103 | ₩31,197 | +3.64% | 154.8만 |
|---|
| 2026.05.19 | ₩32,305 | ₩32,586 | ₩29,675 | ₩29,969 | -7.23% | 212.1만 |
|---|
| 2026.05.18 | ₩33,533 | ₩33,600 | ₩32,012 | ₩32,292 | -3.70% | 154.9만 |
|---|
| 2026.05.15 | ₩34,321 | ₩34,641 | ₩33,160 | ₩33,373 | -2.76% | 151.9만 |
|---|
| 2026.05.14 | ₩35,416 | ₩35,603 | ₩34,401 | ₩34,441 | -2.75% | 116.1만 |
|---|
| 2026.05.13 | ₩35,522 | ₩35,963 | ₩34,989 | ₩35,322 | -0.56% | 136.3만 |
|---|
| 2026.05.12 | ₩35,215 | ₩35,890 | ₩34,722 | ₩35,830 | +1.74% | 126.6만 |
|---|
| 2026.05.11 | ₩35,309 | ₩36,604 | ₩34,989 | ₩35,109 | -0.57% | 186.2만 |
|---|
| 2026.05.08 | ₩34,775 | ₩35,603 | ₩34,615 | ₩34,868 | +0.27% | 155.7만 |
|---|
| 2026.05.07 | ₩34,915 | ₩35,376 | ₩34,081 | ₩34,882 | -0.10% | 197.9만 |
|---|
| 2026.05.06 | ₩34,588 | ₩36,404 | ₩32,345 | ₩34,615 | +0.08% | 345.5만 |
|---|
| 2026.05.05 | ₩33,320 | ₩33,800 | ₩32,639 | ₩33,387 | +0.20% | 148.2만 |
|---|
| 2026.05.04 | ₩32,959 | ₩33,800 | ₩32,692 | ₩33,120 | +0.49% | 184.9만 |
|---|
| 2026.05.01 | ₩33,240 | ₩33,527 | ₩32,526 | ₩33,066 | -0.52% | 140.7만 |
|---|
| 2026.04.30 | ₩32,732 | ₩33,473 | ₩32,265 | ₩32,959 | +0.69% | 179.1만 |
|---|
| 2026.04.29 | ₩32,212 | ₩33,053 | ₩31,651 | ₩32,279 | +0.21% | 205.9만 |
|---|
| 2026.04.28 | ₩32,465 | ₩33,560 | ₩32,372 | ₩32,746 | +0.86% | 172.5만 |
|---|
| 2026.04.27 | ₩32,239 | ₩33,440 | ₩31,745 | ₩32,025 | -0.66% | 181만 |
|---|
| 2026.04.24 | ₩32,532 | ₩32,626 | ₩31,618 | ₩32,172 | -1.11% | 153.8만 |
|---|
| 2026.04.23 | ₩32,839 | ₩33,520 | ₩31,972 | ₩32,412 | -1.30% | 146.5만 |
|---|
| 2026.04.22 | ₩32,452 | ₩32,999 | ₩32,105 | ₩32,853 | +1.23% | 134.9만 |
|---|
| 2026.04.21 | ₩33,600 | ₩33,660 | ₩31,972 | ₩32,172 | -4.25% | 138.7만 |
|---|
| 2026.04.20 | ₩32,866 | ₩33,747 | ₩32,372 | ₩33,453 | +1.79% | 144.8만 |
|---|
| 2026.04.17 | ₩33,293 | ₩33,694 | ₩32,759 | ₩33,120 | -0.52% | 172.6만 |
|---|
| 2026.04.16 | ₩34,228 | ₩34,962 | ₩32,479 | ₩32,732 | -4.37% | 181.2만 |
|---|
| 2026.04.15 | ₩33,040 | ₩33,974 | ₩32,986 | ₩33,614 | +1.74% | 194.4만 |
|---|
| 2026.04.14 | ₩31,171 | ₩33,026 | ₩31,171 | ₩32,799 | +5.22% | 182만 |
|---|
| 2026.04.13 | ₩30,850 | ₩32,199 | ₩30,717 | ₩31,544 | +2.25% | 147.3만 |
|---|
| 2026.04.10 | ₩32,065 | ₩32,212 | ₩30,783 | ₩31,104 | -3.00% | 155.1만 |
|---|
| 2026.04.09 | ₩30,597 | ₩32,199 | ₩30,597 | ₩31,918 | +4.32% | 196.6만 |
|---|
| 2026.04.08 | ₩31,558 | ₩32,025 | ₩30,537 | ₩30,904 | -2.07% | 161.6만 |
|---|
| 2026.04.07 | ₩30,583 | ₩30,944 | ₩29,822 | ₩30,904 | +1.05% | 147.9만 |
|---|
| 2026.04.06 | ₩29,969 | ₩30,663 | ₩29,742 | ₩30,530 | +1.87% | 135.2만 |
|---|
| 2026.04.02 | ₩28,100 | ₩29,969 | ₩27,753 | ₩29,969 | +6.65% | 177.3만 |
|---|
| 2026.04.01 | ₩27,993 | ₩28,781 | ₩27,927 | ₩28,594 | +2.15% | 231.1만 |
|---|
| 2026.03.31 | ₩26,672 | ₩28,127 | ₩26,085 | ₩27,967 | +4.85% | 296.4만 |
|---|
| 2026.03.30 | ₩26,004 | ₩26,392 | ₩25,537 | ₩25,764 | -0.92% | 365.5만 |
|---|
| 2026.03.27 | ₩26,699 | ₩26,821 | ₩25,497 | ₩25,871 | -3.10% | 153만 |
|---|
| 2026.03.26 | ₩26,285 | ₩27,299 | ₩26,178 | ₩26,699 | +1.57% | 229.4만 |
|---|
| 2026.03.25 | ₩25,030 | ₩26,619 | ₩24,963 | ₩26,498 | +5.87% | 189.2만 |
|---|
| 2026.03.24 | ₩25,844 | ₩25,898 | ₩24,416 | ₩24,696 | -4.44% | 378.3만 |
|---|
| 2026.03.23 | ₩26,932 | ₩27,132 | ₩26,071 | ₩27,059 | +0.47% | 206.6만 |
|---|
| 2026.03.20 | ₩27,393 | ₩27,602 | ₩26,512 | ₩26,525 | -3.17% | 379.7만 |
|---|
| 2026.03.19 | ₩26,912 | ₩27,460 | ₩26,565 | ₩27,259 | +1.29% | 165.4만 |
|---|
| 2026.03.18 | ₩28,527 | ₩28,696 | ₩27,219 | ₩27,313 | -4.26% | 288만 |
|---|
| 2026.03.17 | ₩29,101 | ₩29,629 | ₩28,761 | ₩28,834 | -0.92% | 140.1만 |
|---|
| 2026.03.16 | ₩28,794 | ₩29,375 | ₩28,554 | ₩29,128 | +1.16% | 98.1만 |
|---|
| 2026.03.13 | ₩29,288 | ₩29,729 | ₩28,421 | ₩28,487 | -2.73% | 254.3만 |
|---|
| 2026.03.12 | ₩29,275 | ₩29,756 | ₩28,194 | ₩28,981 | -1.00% | 146.3만 |
|---|
| 2026.03.11 | ₩30,410 | ₩30,490 | ₩29,021 | ₩29,649 | -2.50% | 350.1만 |
|---|
| 2026.03.10 | ₩30,356 | ₩30,957 | ₩29,876 | ₩30,490 | +0.44% | 113.8만 |
|---|
| 2026.03.09 | ₩28,568 | ₩30,450 | ₩28,527 | ₩30,183 | +5.65% | 225.7만 |
|---|
| 2026.03.06 | ₩28,381 | ₩28,574 | ₩27,506 | ₩28,367 | -0.05% | 214.9만 |
|---|
| 2026.03.05 | ₩28,808 | ₩29,342 | ₩28,554 | ₩28,648 | -0.56% | 242.7만 |
|---|
| 2026.03.04 | ₩29,462 | ₩29,622 | ₩28,661 | ₩29,101 | -1.22% | 227.7만 |
|---|
| 2026.03.03 | ₩29,902 | ₩30,537 | ₩29,208 | ₩29,462 | -1.47% | 172.2만 |
|---|
| 2026.03.02 | ₩30,089 | ₩30,957 | ₩30,049 | ₩30,730 | +2.13% | 166.8만 |
|---|
| 2026.02.27 | ₩30,637 | ₩31,311 | ₩30,089 | ₩31,224 | +1.92% | 140.5만 |
|---|
| 2026.02.26 | ₩30,476 | ₩30,930 | ₩30,009 | ₩30,757 | +0.92% | 134.2만 |
|---|
| 2026.02.25 | ₩30,330 | ₩30,805 | ₩29,983 | ₩30,583 | +0.84% | 109.5만 |
|---|
| 2026.02.24 | ₩30,236 | ₩30,703 | ₩29,916 | ₩30,370 | +0.44% | 143만 |
|---|
| 2026.02.23 | ₩30,557 | ₩31,758 | ₩29,889 | ₩30,049 | -1.66% | 223.4만 |
|---|
| 2026.02.20 | ₩28,781 | ₩30,530 | ₩28,447 | ₩30,330 | +5.38% | 213만 |
|---|
| 2026.02.19 | ₩27,246 | ₩29,575 | ₩26,805 | ₩29,142 | +6.96% | 235.2만 |
|---|
| 2026.02.18 | ₩26,699 | ₩27,520 | ₩26,205 | ₩27,299 | +2.25% | 211.3만 |
|---|
| 2026.02.17 | ₩27,566 | ₩27,880 | ₩26,405 | ₩26,939 | -2.28% | 315.6만 |
|---|
| 2026.02.13 | ₩28,754 | ₩30,930 | ₩26,171 | ₩27,393 | -4.74% | 720.1만 |
|---|
| 2026.02.12 | ₩31,985 | ₩32,503 | ₩30,610 | ₩31,371 | -1.92% | 189.4만 |
|---|
| 2026.02.11 | ₩32,345 | ₩32,506 | ₩31,064 | ₩31,878 | -1.44% | 140.3만 |
|---|
| 2026.02.10 | ₩31,358 | ₩32,945 | ₩31,358 | ₩32,305 | +3.02% | 121.6만 |
|---|
| 2026.02.09 | ₩32,919 | ₩32,933 | ₩31,745 | ₩31,878 | -3.16% | 170.7만 |
|---|
| 2026.02.06 | ₩32,372 | ₩33,200 | ₩31,891 | ₩32,973 | +1.86% | 268만 |
|---|
| 2026.02.05 | ₩32,826 | ₩33,280 | ₩31,718 | ₩31,758 | -3.25% | 172.1만 |
|---|
| 2026.02.04 | ₩33,467 | ₩33,467 | ₩32,145 | ₩32,959 | -1.52% | 186만 |
|---|
| 2026.02.03 | ₩33,266 | ₩34,468 | ₩32,526 | ₩33,106 | -0.48% | 260.5만 |
|---|
| 2026.02.02 | ₩31,451 | ₩33,253 | ₩31,451 | ₩33,053 | +5.09% | 343.8만 |
|---|
| 2026.01.30 | ₩32,212 | ₩32,826 | ₩31,050 | ₩32,132 | -0.25% | 377.6만 |
|---|
| 2026.01.29 | ₩32,572 | ₩32,973 | ₩32,012 | ₩32,399 | -0.53% | 168.9만 |
|---|
| 2026.01.28 | ₩33,320 | ₩33,320 | ₩32,479 | ₩32,626 | -2.08% | 181만 |
|---|
| 2026.01.27 | ₩32,345 | ₩33,373 | ₩32,345 | ₩32,866 | +1.61% | 162.9만 |
|---|
| 2026.01.26 | ₩32,172 | ₩33,240 | ₩32,158 | ₩32,452 | +0.87% | 186만 |
|---|
| 2026.01.23 | ₩31,197 | ₩32,746 | ₩30,917 | ₩32,319 | +3.59% | 369.6만 |
|---|
| 2026.01.22 | ₩30,410 | ₩31,865 | ₩30,318 | ₩31,237 | +2.72% | 232.4만 |
|---|
| 2026.01.21 | ₩30,330 | ₩30,670 | ₩30,023 | ₩30,370 | +0.13% | 304.9만 |
|---|
| 2026.01.20 | ₩29,529 | ₩30,650 | ₩29,368 | ₩30,209 | +2.31% | 227.6만 |
|---|
| 2026.01.16 | ₩31,184 | ₩31,731 | ₩29,942 | ₩30,023 | -3.72% | 190.1만 |
|---|
| 2026.01.15 | ₩31,865 | ₩32,199 | ₩30,824 | ₩31,371 | -1.55% | 176.1만 |
|---|
| 2026.01.14 | ₩32,199 | ₩32,465 | ₩31,651 | ₩32,132 | -0.21% | 226.5만 |
|---|
| 2026.01.13 | ₩32,679 | ₩32,739 | ₩31,331 | ₩32,185 | -1.51% | 354.5만 |
|---|
| 2026.01.12 | ₩30,637 | ₩32,906 | ₩29,902 | ₩32,532 | +6.19% | 459.7만 |
|---|
| 2026.01.09 | ₩31,317 | ₩31,905 | ₩30,036 | ₩30,049 | -4.05% | 276.5만 |
|---|
| 2026.01.08 | ₩32,439 | ₩33,500 | ₩30,597 | ₩30,984 | -4.49% | 268.2만 |
|---|
| 2026.01.07 | ₩30,517 | ₩32,866 | ₩30,343 | ₩32,305 | +5.86% | 446만 |
|---|
| 2026.01.06 | ₩30,623 | ₩30,917 | ₩29,462 | ₩30,089 | -1.74% | 374.4만 |
|---|
| 2026.01.05 | ₩31,264 | ₩31,705 | ₩30,223 | ₩30,850 | -1.32% | 395.6만 |
|---|
| 2026.01.02 | ₩30,490 | ₩32,038 | ₩30,036 | ₩31,504 | +3.33% | 364만 |
|---|
| 2025.12.31 | ₩30,036 | ₩30,783 | ₩29,230 | ₩30,703 | +2.22% | 367.7만 |
|---|
| 2025.12.30 | ₩26,498 | ₩30,530 | ₩26,432 | ₩30,410 | +14.76% | 1104.6만 |
|---|
| 2025.12.29 | ₩25,791 | ₩27,353 | ₩24,576 | ₩26,325 | +2.07% | 2170만 |
|---|
| 2025.12.26 | ₩45,895 | ₩46,015 | ₩45,254 | ₩45,641 | -0.55% | 62.9만 |
|---|
| 2025.12.24 | ₩46,042 | ₩46,402 | ₩45,568 | ₩46,162 | +0.26% | 72.2만 |
|---|
| 2025.12.23 | ₩46,362 | ₩46,576 | ₩45,481 | ₩45,561 | -1.73% | 84.1만 |
|---|
| 2025.12.22 | ₩44,814 | ₩46,876 | ₩44,333 | ₩46,389 | +3.52% | 234.3만 |
|---|
| 2025.12.19 | ₩43,839 | ₩45,428 | ₩43,585 | ₩44,720 | +2.01% | 249.7만 |
|---|
| 2025.12.18 | ₩44,467 | ₩45,615 | ₩43,572 | ₩43,839 | -1.41% | 147.5만 |
|---|
| 2025.12.17 | ₩45,962 | ₩46,242 | ₩43,846 | ₩44,333 | -3.54% | 179.2만 |
|---|
| 2025.12.16 | ₩48,124 | ₩48,778 | ₩45,639 | ₩45,841 | -4.74% | 148.8만 |
|---|
| 2025.12.15 | ₩48,965 | ₩49,140 | ₩47,817 | ₩48,365 | -1.23% | 171.5만 |
|---|
| 2025.12.12 | ₩48,578 | ₩48,777 | ₩47,968 | ₩48,365 | -0.44% | 159만 |
|---|
| 2025.12.11 | ₩48,618 | ₩49,045 | ₩47,944 | ₩48,324 | -0.60% | 132.1만 |
|---|
| 2025.12.10 | ₩48,565 | ₩48,698 | ₩47,590 | ₩48,057 | -1.04% | 168.5만 |
|---|
| 2025.12.09 | ₩48,578 | ₩49,005 | ₩47,630 | ₩48,458 | -0.25% | 240.9만 |
|---|
| 2025.12.08 | ₩52,062 | ₩53,250 | ₩48,351 | ₩48,658 | -6.54% | 165.9만 |
|---|
| 2025.12.05 | ₩48,885 | ₩49,726 | ₩47,971 | ₩48,565 | -0.66% | 128.2만 |
|---|
| 2025.12.04 | ₩48,672 | ₩49,726 | ₩48,164 | ₩48,778 | +0.22% | 124.3만 |
|---|
| 2025.12.03 | ₩44,760 | ₩48,778 | ₩44,693 | ₩48,658 | +8.71% | 202.3만 |
|---|
| 2025.12.02 | ₩44,547 | ₩45,501 | ₩44,266 | ₩44,680 | +0.30% | 95만 |
|---|
| 2025.12.01 | ₩45,808 | ₩45,882 | ₩44,300 | ₩44,547 | -2.75% | 104.3만 |
|---|
| 2025.11.28 | ₩45,147 | ₩46,509 | ₩44,854 | ₩46,389 | +2.75% | 78.5만 |
|---|
| 2025.11.26 | ₩44,346 | ₩45,388 | ₩44,026 | ₩45,067 | +1.63% | 130.4만 |
|---|
| 2025.11.25 | ₩44,173 | ₩44,840 | ₩42,798 | ₩44,754 | +1.31% | 151.4만 |
|---|
| 2025.11.24 | ₩44,487 | ₩45,668 | ₩43,485 | ₩43,759 | -1.64% | 187.8만 |
|---|
| 2025.11.21 | ₩42,077 | ₩45,107 | ₩41,717 | ₩44,840 | +6.57% | 168.3만 |
|---|
| 2025.11.20 | ₩43,051 | ₩43,926 | ₩41,383 | ₩41,623 | -3.32% | 102.8만 |
|---|
| 2025.11.19 | ₩43,599 | ₩43,906 | ₩42,024 | ₩42,531 | -2.45% | 106.8만 |
|---|
| 2025.11.18 | ₩43,225 | ₩44,333 | ₩42,518 | ₩43,826 | +1.39% | 93만 |
|---|
| 2025.11.17 | ₩43,786 | ₩44,600 | ₩43,132 | ₩43,439 | -0.79% | 111.7만 |
|---|
| 2025.11.14 | ₩43,278 | ₩45,401 | ₩43,218 | ₩44,159 | +2.04% | 126.5만 |
|---|
| 2025.11.13 | ₩43,959 | ₩45,147 | ₩43,265 | ₩43,919 | -0.09% | 125.7만 |
|---|
| 2025.11.12 | ₩44,386 | ₩45,041 | ₩43,986 | ₩44,760 | +0.84% | 107.9만 |
|---|
| 2025.11.11 | ₩42,651 | ₩44,426 | ₩42,050 | ₩44,386 | +4.07% | 117.2만 |
|---|
| 2025.11.10 | ₩41,530 | ₩42,818 | ₩40,555 | ₩42,638 | +2.67% | 115.7만 |
|---|
| 2025.11.07 | ₩40,609 | ₩41,049 | ₩39,194 | ₩40,889 | +0.69% | 135.5만 |
|---|
| 2025.11.06 | ₩42,518 | ₩42,558 | ₩40,117 | ₩41,316 | -2.83% | 187.3만 |
|---|
| 2025.11.05 | ₩38,579 | ₩43,051 | ₩38,126 | ₩42,544 | +10.28% | 278.1만 |
|---|
| 2025.11.04 | ₩44,013 | ₩44,720 | ₩43,265 | ₩43,332 | -1.55% | 152.5만 |
|---|
| 2025.11.03 | ₩45,388 | ₩46,669 | ₩43,966 | ₩44,680 | -1.56% | 140.8만 |
|---|
| 2025.10.31 | ₩46,709 | ₩47,230 | ₩45,862 | ₩46,189 | -1.11% | 126.8만 |
|---|
| 2025.10.30 | ₩45,882 | ₩47,483 | ₩45,735 | ₩46,949 | +2.33% | 110.8만 |
|---|
| 2025.10.29 | ₩46,095 | ₩47,750 | ₩45,308 | ₩46,175 | +0.17% | 126.5만 |
|---|
| 2025.10.28 | ₩46,602 | ₩47,991 | ₩46,015 | ₩46,416 | -0.40% | 118.8만 |
|---|
| 2025.10.27 | ₩45,935 | ₩47,363 | ₩45,388 | ₩47,136 | +2.62% | 174.6만 |
|---|
| 2025.10.24 | ₩44,974 | ₩45,668 | ₩44,386 | ₩44,760 | -0.47% | 108.4만 |
|---|
| 2025.10.23 | ₩44,333 | ₩45,534 | ₩44,079 | ₩44,894 | +1.26% | 100.3만 |
|---|
| 2025.10.22 | ₩45,454 | ₩45,828 | ₩44,186 | ₩44,240 | -2.67% | 93.5만 |
|---|
| 2025.10.21 | ₩45,601 | ₩46,429 | ₩45,242 | ₩45,641 | +0.09% | 117.9만 |
|---|
| 2025.10.20 | ₩44,440 | ₩46,389 | ₩44,119 | ₩45,922 | +3.33% | 130.7만 |
|---|
| 2025.10.17 | ₩45,174 | ₩45,681 | ₩43,238 | ₩43,565 | -3.56% | 123.9만 |
|---|
| 2025.10.16 | ₩45,041 | ₩46,055 | ₩44,453 | ₩45,348 | +0.68% | 204.6만 |
|---|
| 2025.10.15 | ₩42,411 | ₩44,814 | ₩42,188 | ₩44,627 | +5.23% | 157만 |
|---|
| 2025.10.14 | ₩42,651 | ₩42,905 | ₩41,970 | ₩42,304 | -0.81% | 122.9만 |
|---|
| 2025.10.13 | ₩42,064 | ₩43,118 | ₩41,875 | ₩42,744 | +1.62% | 100.3만 |
|---|
| 2025.10.10 | ₩42,464 | ₩42,497 | ₩41,289 | ₩41,984 | -1.13% | 157.4만 |
|---|