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 | ₩20,445 | ₩21,020 | ₩20,352 | ₩20,686 | +1.18% | 292.8만 |
| 2026.10.08 | ₩19,764 | ₩20,739 | ₩19,283 | ₩20,432 | +3.38% | 539.7만 |
| 2026.10.07 | ₩19,202 | ₩20,382 | ₩19,169 | ₩19,897 | +3.62% | 416.3만 |
| 2026.10.06 | ₩19,510 | ₩19,643 | ₩18,815 | ₩19,323 | -0.96% | 389.2만 |
| 2026.10.05 | ₩20,378 | ₩20,458 | ₩18,989 | ₩19,376 | -4.92% | 465.7만 |
| 2026.10.02 | ₩19,911 | ₩20,418 | ₩19,603 | ₩20,338 | +2.15% | 388.1만 |
| 2026.10.01 | ₩20,084 | ₩20,378 | ₩19,536 | ₩19,710 | -1.86% | 411.6만 |
| 2026.09.30 | ₩20,679 | ₩20,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,084 |
| -2.88% |
| 442.1만 |
| 2026.09.29 | ₩19,316 | ₩20,712 | ₩18,855 | ₩20,472 | +5.98% | 588.5만 |
|---|
| 2026.09.28 | ₩19,149 | ₩19,336 | ₩18,855 | ₩19,256 | +0.56% | 494만 |
|---|
| 2026.09.25 | ₩19,870 | ₩19,964 | ₩18,910 | ₩19,376 | -2.49% | 430.4만 |
|---|
| 2026.09.24 | ₩19,683 | ₩19,870 | ₩19,436 | ₩19,737 | +0.27% | 348.9만 |
|---|
| 2026.09.23 | ₩20,579 | ₩20,710 | ₩19,430 | ₩19,884 | -3.38% | 570.5만 |
|---|
| 2026.09.22 | ₩19,750 | ₩21,541 | ₩19,343 | ₩20,866 | +5.65% | 813.4만 |
|---|
| 2026.09.21 | ₩19,483 | ₩20,058 | ₩19,075 | ₩19,577 | +0.48% | 527만 |
|---|
| 2026.09.18 | ₩19,764 | ₩20,138 | ₩18,801 | ₩19,389 | -1.89% | 1332.8만 |
|---|
| 2026.09.17 | ₩17,666 | ₩19,476 | ₩17,639 | ₩19,376 | +9.68% | 1242.8만 |
|---|
| 2026.09.16 | ₩17,465 | ₩17,666 | ₩17,011 | ₩17,211 | -1.45% | 503.1만 |
|---|
| 2026.09.15 | ₩18,120 | ₩18,160 | ₩17,211 | ₩17,465 | -3.61% | 565.5만 |
|---|
| 2026.09.14 | ₩19,296 | ₩19,301 | ₩18,173 | ₩18,187 | -5.75% | 592.9만 |
|---|
| 2026.09.11 | ₩19,283 | ₩19,643 | ₩18,882 | ₩19,109 | -0.90% | 325.2만 |
|---|
| 2026.09.10 | ₩19,042 | ₩19,296 | ₩18,641 | ₩19,242 | +1.05% | 366만 |
|---|
| 2026.09.09 | ₩19,737 | ₩20,305 | ₩19,069 | ₩19,122 | -3.11% | 457.4만 |
|---|
| 2026.09.08 | ₩20,174 | ₩20,378 | ₩19,547 | ₩19,884 | -1.44% | 592.7만 |
|---|
| 2026.09.04 | ₩20,679 | ₩21,487 | ₩20,352 | ₩20,445 | -1.13% | 1149.5만 |
|---|
| 2026.09.03 | ₩18,708 | ₩20,044 | ₩18,454 | ₩19,844 | +6.07% | 2716만 |
|---|
| 2026.09.02 | ₩34,690 | ₩35,806 | ₩34,169 | ₩35,452 | +2.20% | 717.1만 |
|---|
| 2026.09.01 | ₩33,694 | ₩34,543 | ₩33,547 | ₩34,489 | +2.36% | 187.1만 |
|---|
| 2026.08.31 | ₩34,008 | ₩34,610 | ₩33,048 | ₩33,688 | -0.94% | 193.4만 |
|---|
| 2026.08.28 | ₩35,465 | ₩35,719 | ₩33,901 | ₩34,222 | -3.50% | 161.3만 |
|---|
| 2026.08.27 | ₩35,251 | ₩35,492 | ₩34,516 | ₩35,091 | -0.45% | 114.3만 |
|---|
| 2026.08.26 | ₩35,472 | ₩35,632 | ₩34,226 | ₩35,331 | -0.40% | 166.6만 |
|---|
| 2026.08.25 | ₩35,077 | ₩35,966 | ₩34,743 | ₩35,358 | +0.80% | 380.7만 |
|---|
| 2026.08.24 | ₩34,409 | ₩34,864 | ₩33,808 | ₩34,369 | -0.12% | 153.6만 |
|---|
| 2026.08.21 | ₩34,423 | ₩35,745 | ₩34,329 | ₩34,516 | +0.27% | 239.2만 |
|---|
| 2026.08.20 | ₩37,937 | ₩38,084 | ₩33,460 | ₩33,835 | -10.81% | 384.1만 |
|---|
| 2026.08.19 | ₩35,117 | ₩35,652 | ₩34,743 | ₩35,064 | -0.15% | 284.7만 |
|---|
| 2026.08.18 | ₩34,316 | ₩34,889 | ₩33,367 | ₩34,062 | -0.74% | 179.3만 |
|---|
| 2026.08.17 | ₩35,091 | ₩35,425 | ₩34,489 | ₩34,917 | -0.50% | 131.6만 |
|---|
| 2026.08.14 | ₩35,144 | ₩35,518 | ₩34,409 | ₩35,398 | +0.72% | 122.2만 |
|---|
| 2026.08.13 | ₩36,173 | ₩36,307 | ₩35,184 | ₩35,251 | -2.55% | 94.6만 |
|---|
| 2026.08.12 | ₩35,799 | ₩36,293 | ₩34,890 | ₩35,892 | +0.26% | 154.5만 |
|---|
| 2026.08.11 | ₩36,293 | ₩36,864 | ₩35,305 | ₩36,026 | -0.74% | 213.9만 |
|---|
| 2026.08.10 | ₩34,623 | ₩36,227 | ₩34,089 | ₩35,812 | +3.43% | 236.5만 |
|---|
| 2026.08.07 | ₩35,198 | ₩35,692 | ₩33,808 | ₩34,623 | -1.63% | 382.9만 |
|---|
| 2026.08.06 | ₩33,394 | ₩34,877 | ₩33,146 | ₩34,503 | +3.32% | 196.1만 |
|---|
| 2026.08.05 | ₩38,057 | ₩38,057 | ₩32,879 | ₩33,313 | -12.46% | 264.2만 |
|---|
| 2026.08.04 | ₩33,661 | ₩34,917 | ₩33,414 | ₩34,489 | +2.46% | 210.4만 |
|---|
| 2026.08.03 | ₩33,300 | ₩33,942 | ₩32,084 | ₩33,434 | +0.40% | 208.6만 |
|---|
| 2026.07.31 | ₩34,676 | ₩34,844 | ₩32,866 | ₩33,287 | -4.01% | 153.7만 |
|---|
| 2026.07.30 | ₩33,460 | ₩34,877 | ₩32,799 | ₩34,797 | +3.99% | 267.6만 |
|---|
| 2026.07.29 | ₩34,436 | ₩34,944 | ₩33,233 | ₩33,407 | -2.99% | 233.1만 |
|---|
| 2026.07.28 | ₩35,505 | ₩36,460 | ₩33,701 | ₩34,717 | -2.22% | 184.4만 |
|---|
| 2026.07.27 | ₩36,574 | ₩37,416 | ₩35,665 | ₩35,933 | -1.75% | 176.7만 |
|---|
| 2026.07.24 | ₩36,507 | ₩36,721 | ₩35,405 | ₩35,946 | -1.54% | 149.6만 |
|---|
| 2026.07.23 | ₩36,454 | ₩37,483 | ₩36,080 | ₩36,106 | -0.95% | 188.9만 |
|---|
| 2026.07.22 | ₩38,244 | ₩38,565 | ₩36,748 | ₩36,941 | -3.41% | 154.7만 |
|---|
| 2026.07.21 | ₩38,759 | ₩38,886 | ₩37,723 | ₩38,244 | -1.33% | 227.6만 |
|---|
| 2026.07.20 | ₩39,193 | ₩40,128 | ₩38,084 | ₩38,124 | -2.73% | 125.5만 |
|---|
| 2026.07.17 | ₩38,966 | ₩40,182 | ₩38,618 | ₩39,126 | +0.41% | 150.1만 |
|---|
| 2026.07.16 | ₩42,574 | ₩42,627 | ₩39,861 | ₩40,382 | -5.15% | 183만 |
|---|
| 2026.07.15 | ₩42,240 | ₩42,494 | ₩40,944 | ₩42,373 | +0.32% | 101.3만 |
|---|
| 2026.07.14 | ₩44,578 | ₩44,872 | ₩42,647 | ₩42,801 | -3.99% | 107.8만 |
|---|
| 2026.07.13 | ₩44,184 | ₩44,498 | ₩42,507 | ₩44,391 | +0.47% | 139.4만 |
|---|
| 2026.07.10 | ₩46,249 | ₩46,516 | ₩43,716 | ₩45,193 | -2.28% | 157.8만 |
|---|
| 2026.07.09 | ₩46,382 | ₩46,509 | ₩44,552 | ₩46,249 | -0.29% | 194.3만 |
|---|
| 2026.07.08 | ₩47,091 | ₩47,825 | ₩45,694 | ₩46,329 | -1.62% | 277.6만 |
|---|
| 2026.07.07 | ₩45,687 | ₩48,868 | ₩44,859 | ₩47,932 | +4.91% | 442.2만 |
|---|
| 2026.07.06 | ₩44,471 | ₩45,687 | ₩43,956 | ₩45,033 | +1.26% | 155.3만 |
|---|
| 2026.07.02 | ₩43,830 | ₩44,765 | ₩43,402 | ₩44,725 | +2.04% | 123.9만 |
|---|
| 2026.07.01 | ₩44,271 | ₩44,752 | ₩43,209 | ₩43,269 | -2.26% | 263.6만 |
|---|
| 2026.06.30 | ₩41,438 | ₩46,770 | ₩40,726 | ₩44,618 | +7.67% | 693.9만 |
|---|
| 2026.06.29 | ₩41,117 | ₩41,638 | ₩40,342 | ₩40,997 | -0.29% | 399.5만 |
|---|
| 2026.06.26 | ₩39,273 | ₩41,411 | ₩39,233 | ₩41,117 | +4.70% | 1717.8만 |
|---|
| 2026.06.25 | ₩39,434 | ₩40,850 | ₩38,846 | ₩39,086 | -0.88% | 192.6만 |
|---|
| 2026.06.24 | ₩38,779 | ₩40,275 | ₩38,765 | ₩38,899 | +0.31% | 172.8만 |
|---|
| 2026.06.23 | ₩38,191 | ₩39,273 | ₩38,084 | ₩38,431 | +0.63% | 204.3만 |
|---|
| 2026.06.22 | ₩36,828 | ₩39,220 | ₩36,734 | ₩38,792 | +5.33% | 206.8만 |
|---|
| 2026.06.18 | ₩36,801 | ₩37,656 | ₩36,494 | ₩36,668 | -0.36% | 356.2만 |
|---|
| 2026.06.17 | ₩33,527 | ₩37,282 | ₩33,527 | ₩35,959 | +7.25% | 324.3만 |
|---|
| 2026.06.16 | ₩34,129 | ₩34,289 | ₩32,752 | ₩33,207 | -2.70% | 274.7만 |
|---|
| 2026.06.15 | ₩32,899 | ₩33,915 | ₩32,739 | ₩33,915 | +3.09% | 147.9만 |
|---|
| 2026.06.12 | ₩32,178 | ₩33,153 | ₩32,077 | ₩32,538 | +1.12% | 184.7만 |
|---|
| 2026.06.11 | ₩30,641 | ₩32,178 | ₩30,040 | ₩32,044 | +4.58% | 152.7만 |
|---|
| 2026.06.10 | ₩30,146 | ₩31,042 | ₩29,966 | ₩30,694 | +1.82% | 120.1만 |
|---|
| 2026.06.09 | ₩29,585 | ₩30,795 | ₩29,438 | ₩30,454 | +2.94% | 162.3만 |
|---|
| 2026.06.08 | ₩29,599 | ₩29,786 | ₩28,583 | ₩28,850 | -2.53% | 168.9만 |
|---|
| 2026.06.05 | ₩31,149 | ₩31,282 | ₩29,051 | ₩29,278 | -6.01% | 111.7만 |
|---|
| 2026.06.04 | ₩30,080 | ₩31,362 | ₩29,639 | ₩31,149 | +3.55% | 141.2만 |
|---|
| 2026.06.03 | ₩29,198 | ₩30,207 | ₩29,138 | ₩29,946 | +2.56% | 179.9만 |
|---|
| 2026.06.02 | ₩30,053 | ₩30,247 | ₩28,503 | ₩29,104 | -3.16% | 202.9만 |
|---|
| 2026.06.01 | ₩31,763 | ₩32,144 | ₩30,227 | ₩30,534 | -3.87% | 232.8만 |
|---|
| 2026.05.29 | ₩31,483 | ₩32,171 | ₩31,142 | ₩31,991 | +1.61% | 184.3만 |
|---|
| 2026.05.28 | ₩31,282 | ₩31,937 | ₩30,387 | ₩31,082 | -0.64% | 125.8만 |
|---|
| 2026.05.27 | ₩30,908 | ₩31,469 | ₩30,734 | ₩31,256 | +1.12% | 168.5만 |
|---|
| 2026.05.26 | ₩31,563 | ₩31,737 | ₩30,748 | ₩30,922 | -2.03% | 121.9만 |
|---|
| 2026.05.22 | ₩31,643 | ₩32,231 | ₩31,075 | ₩31,256 | -1.22% | 113.1만 |
|---|
| 2026.05.21 | ₩31,296 | ₩32,231 | ₩30,875 | ₩31,683 | +1.24% | 127.2만 |
|---|
| 2026.05.20 | ₩30,133 | ₩31,697 | ₩30,133 | ₩31,229 | +3.64% | 154.8만 |
|---|
| 2026.05.19 | ₩32,338 | ₩32,619 | ₩29,706 | ₩29,999 | -7.23% | 212.1만 |
|---|
| 2026.05.18 | ₩33,567 | ₩33,634 | ₩32,044 | ₩32,325 | -3.70% | 154.9만 |
|---|
| 2026.05.15 | ₩34,356 | ₩34,676 | ₩33,193 | ₩33,407 | -2.76% | 151.9만 |
|---|
| 2026.05.14 | ₩35,452 | ₩35,639 | ₩34,436 | ₩34,476 | -2.75% | 116.1만 |
|---|
| 2026.05.13 | ₩35,558 | ₩35,999 | ₩35,024 | ₩35,358 | -0.56% | 136.3만 |
|---|
| 2026.05.12 | ₩35,251 | ₩35,926 | ₩34,757 | ₩35,866 | +1.74% | 126.6만 |
|---|
| 2026.05.11 | ₩35,345 | ₩36,641 | ₩35,024 | ₩35,144 | -0.57% | 186.2만 |
|---|
| 2026.05.08 | ₩34,810 | ₩35,639 | ₩34,650 | ₩34,904 | +0.27% | 155.7만 |
|---|
| 2026.05.07 | ₩34,950 | ₩35,411 | ₩34,115 | ₩34,917 | -0.10% | 197.9만 |
|---|
| 2026.05.06 | ₩34,623 | ₩36,440 | ₩32,378 | ₩34,650 | +0.08% | 345.5만 |
|---|
| 2026.05.05 | ₩33,354 | ₩33,835 | ₩32,672 | ₩33,420 | +0.20% | 148.2만 |
|---|
| 2026.05.04 | ₩32,993 | ₩33,835 | ₩32,725 | ₩33,153 | +0.49% | 184.9만 |
|---|
| 2026.05.01 | ₩33,273 | ₩33,561 | ₩32,558 | ₩33,100 | -0.52% | 140.7만 |
|---|
| 2026.04.30 | ₩32,766 | ₩33,507 | ₩32,298 | ₩32,993 | +0.69% | 179.1만 |
|---|
| 2026.04.29 | ₩32,244 | ₩33,086 | ₩31,683 | ₩32,311 | +0.21% | 205.9만 |
|---|
| 2026.04.28 | ₩32,498 | ₩33,594 | ₩32,405 | ₩32,779 | +0.86% | 172.5만 |
|---|
| 2026.04.27 | ₩32,271 | ₩33,474 | ₩31,777 | ₩32,057 | -0.66% | 181만 |
|---|
| 2026.04.24 | ₩32,565 | ₩32,659 | ₩31,650 | ₩32,204 | -1.11% | 153.8만 |
|---|
| 2026.04.23 | ₩32,872 | ₩33,554 | ₩32,004 | ₩32,445 | -1.30% | 146.5만 |
|---|
| 2026.04.22 | ₩32,485 | ₩33,033 | ₩32,138 | ₩32,886 | +1.23% | 134.9만 |
|---|
| 2026.04.21 | ₩33,634 | ₩33,694 | ₩32,004 | ₩32,204 | -4.25% | 138.7만 |
|---|
| 2026.04.20 | ₩32,899 | ₩33,781 | ₩32,405 | ₩33,487 | +1.79% | 144.8만 |
|---|
| 2026.04.17 | ₩33,327 | ₩33,728 | ₩32,792 | ₩33,153 | -0.52% | 172.6만 |
|---|
| 2026.04.16 | ₩34,262 | ₩34,997 | ₩32,512 | ₩32,766 | -4.37% | 181.2만 |
|---|
| 2026.04.15 | ₩33,073 | ₩34,008 | ₩33,019 | ₩33,648 | +1.74% | 194.4만 |
|---|
| 2026.04.14 | ₩31,202 | ₩33,060 | ₩31,202 | ₩32,832 | +5.22% | 182만 |
|---|
| 2026.04.13 | ₩30,881 | ₩32,231 | ₩30,748 | ₩31,576 | +2.25% | 147.3만 |
|---|
| 2026.04.10 | ₩32,097 | ₩32,244 | ₩30,815 | ₩31,135 | -3.00% | 155.1만 |
|---|
| 2026.04.09 | ₩30,628 | ₩32,231 | ₩30,628 | ₩31,950 | +4.32% | 196.6만 |
|---|
| 2026.04.08 | ₩31,590 | ₩32,057 | ₩30,567 | ₩30,935 | -2.07% | 161.6만 |
|---|
| 2026.04.07 | ₩30,614 | ₩30,975 | ₩29,852 | ₩30,935 | +1.05% | 147.9만 |
|---|
| 2026.04.06 | ₩29,999 | ₩30,694 | ₩29,772 | ₩30,561 | +1.87% | 135.2만 |
|---|
| 2026.04.02 | ₩28,129 | ₩29,999 | ₩27,781 | ₩29,999 | +6.65% | 177.3만 |
|---|
| 2026.04.01 | ₩28,022 | ₩28,810 | ₩27,955 | ₩28,623 | +2.15% | 231.1만 |
|---|
| 2026.03.31 | ₩26,699 | ₩28,155 | ₩26,111 | ₩27,995 | +4.85% | 296.4만 |
|---|
| 2026.03.30 | ₩26,031 | ₩26,418 | ₩25,563 | ₩25,790 | -0.92% | 365.5만 |
|---|
| 2026.03.27 | ₩26,726 | ₩26,849 | ₩25,523 | ₩25,897 | -3.10% | 153만 |
|---|
| 2026.03.26 | ₩26,311 | ₩27,327 | ₩26,204 | ₩26,726 | +1.57% | 229.4만 |
|---|
| 2026.03.25 | ₩25,055 | ₩26,645 | ₩24,988 | ₩26,525 | +5.87% | 189.2만 |
|---|
| 2026.03.24 | ₩25,870 | ₩25,924 | ₩24,441 | ₩24,721 | -4.44% | 378.3만 |
|---|
| 2026.03.23 | ₩26,959 | ₩27,160 | ₩26,098 | ₩27,086 | +0.47% | 206.6만 |
|---|
| 2026.03.20 | ₩27,420 | ₩27,630 | ₩26,539 | ₩26,552 | -3.17% | 379.7만 |
|---|
| 2026.03.19 | ₩26,939 | ₩27,487 | ₩26,592 | ₩27,287 | +1.29% | 165.4만 |
|---|
| 2026.03.18 | ₩28,556 | ₩28,725 | ₩27,247 | ₩27,340 | -4.26% | 288만 |
|---|
| 2026.03.17 | ₩29,131 | ₩29,659 | ₩28,790 | ₩28,864 | -0.92% | 140.1만 |
|---|
| 2026.03.16 | ₩28,824 | ₩29,405 | ₩28,583 | ₩29,158 | +1.16% | 98.1만 |
|---|
| 2026.03.13 | ₩29,318 | ₩29,759 | ₩28,449 | ₩28,516 | -2.73% | 254.3만 |
|---|
| 2026.03.12 | ₩29,305 | ₩29,786 | ₩28,222 | ₩29,011 | -1.00% | 146.3만 |
|---|
| 2026.03.11 | ₩30,440 | ₩30,521 | ₩29,051 | ₩29,679 | -2.50% | 350.1만 |
|---|
| 2026.03.10 | ₩30,387 | ₩30,988 | ₩29,906 | ₩30,521 | +0.44% | 113.8만 |
|---|
| 2026.03.09 | ₩28,596 | ₩30,481 | ₩28,556 | ₩30,213 | +5.65% | 225.7만 |
|---|
| 2026.03.06 | ₩28,409 | ₩28,603 | ₩27,534 | ₩28,396 | -0.05% | 214.9만 |
|---|
| 2026.03.05 | ₩28,837 | ₩29,371 | ₩28,583 | ₩28,677 | -0.56% | 242.7만 |
|---|
| 2026.03.04 | ₩29,492 | ₩29,652 | ₩28,690 | ₩29,131 | -1.22% | 227.7만 |
|---|
| 2026.03.03 | ₩29,933 | ₩30,567 | ₩29,238 | ₩29,492 | -1.47% | 172.2만 |
|---|
| 2026.03.02 | ₩30,120 | ₩30,988 | ₩30,080 | ₩30,761 | +2.13% | 166.8만 |
|---|
| 2026.02.27 | ₩30,668 | ₩31,342 | ₩30,120 | ₩31,256 | +1.92% | 140.5만 |
|---|
| 2026.02.26 | ₩30,507 | ₩30,962 | ₩30,040 | ₩30,788 | +0.92% | 134.2만 |
|---|
| 2026.02.25 | ₩30,360 | ₩30,836 | ₩30,013 | ₩30,614 | +0.84% | 109.5만 |
|---|
| 2026.02.24 | ₩30,267 | ₩30,734 | ₩29,946 | ₩30,400 | +0.44% | 143만 |
|---|
| 2026.02.23 | ₩30,587 | ₩31,790 | ₩29,919 | ₩30,080 | -1.66% | 223.4만 |
|---|
| 2026.02.20 | ₩28,810 | ₩30,561 | ₩28,476 | ₩30,360 | +5.38% | 213만 |
|---|
| 2026.02.19 | ₩27,273 | ₩29,605 | ₩26,833 | ₩29,171 | +6.96% | 235.2만 |
|---|
| 2026.02.18 | ₩26,726 | ₩27,547 | ₩26,231 | ₩27,327 | +2.25% | 211.3만 |
|---|
| 2026.02.17 | ₩27,594 | ₩27,908 | ₩26,432 | ₩26,966 | -2.28% | 315.6만 |
|---|
| 2026.02.13 | ₩28,783 | ₩30,962 | ₩26,198 | ₩27,420 | -4.74% | 720.1만 |
|---|
| 2026.02.12 | ₩32,017 | ₩32,536 | ₩30,641 | ₩31,403 | -1.92% | 189.4만 |
|---|
| 2026.02.11 | ₩32,378 | ₩32,538 | ₩31,095 | ₩31,910 | -1.44% | 140.3만 |
|---|
| 2026.02.10 | ₩31,389 | ₩32,978 | ₩31,389 | ₩32,338 | +3.02% | 121.6만 |
|---|
| 2026.02.09 | ₩32,953 | ₩32,966 | ₩31,777 | ₩31,910 | -3.16% | 170.7만 |
|---|
| 2026.02.06 | ₩32,405 | ₩33,233 | ₩31,924 | ₩33,006 | +1.86% | 268만 |
|---|
| 2026.02.05 | ₩32,859 | ₩33,313 | ₩31,750 | ₩31,790 | -3.25% | 172.1만 |
|---|
| 2026.02.04 | ₩33,501 | ₩33,501 | ₩32,178 | ₩32,993 | -1.52% | 186만 |
|---|
| 2026.02.03 | ₩33,300 | ₩34,503 | ₩32,558 | ₩33,140 | -0.48% | 260.5만 |
|---|
| 2026.02.02 | ₩31,483 | ₩33,287 | ₩31,483 | ₩33,086 | +5.09% | 343.8만 |
|---|
| 2026.01.30 | ₩32,244 | ₩32,859 | ₩31,082 | ₩32,164 | -0.25% | 377.6만 |
|---|
| 2026.01.29 | ₩32,605 | ₩33,006 | ₩32,044 | ₩32,432 | -0.53% | 168.9만 |
|---|
| 2026.01.28 | ₩33,354 | ₩33,354 | ₩32,512 | ₩32,659 | -2.08% | 181만 |
|---|
| 2026.01.27 | ₩32,378 | ₩33,407 | ₩32,378 | ₩32,899 | +1.61% | 162.9만 |
|---|
| 2026.01.26 | ₩32,204 | ₩33,273 | ₩32,191 | ₩32,485 | +0.87% | 186만 |
|---|
| 2026.01.23 | ₩31,229 | ₩32,779 | ₩30,948 | ₩32,351 | +3.59% | 369.6만 |
|---|
| 2026.01.22 | ₩30,440 | ₩31,897 | ₩30,348 | ₩31,269 | +2.72% | 232.4만 |
|---|
| 2026.01.21 | ₩30,360 | ₩30,701 | ₩30,053 | ₩30,400 | +0.13% | 304.9만 |
|---|
| 2026.01.20 | ₩29,559 | ₩30,681 | ₩29,398 | ₩30,240 | +2.31% | 227.6만 |
|---|
| 2026.01.16 | ₩31,216 | ₩31,763 | ₩29,973 | ₩30,053 | -3.72% | 190.1만 |
|---|
| 2026.01.15 | ₩31,897 | ₩32,231 | ₩30,855 | ₩31,403 | -1.55% | 176.1만 |
|---|
| 2026.01.14 | ₩32,231 | ₩32,498 | ₩31,683 | ₩32,164 | -0.21% | 226.5만 |
|---|
| 2026.01.13 | ₩32,712 | ₩32,772 | ₩31,362 | ₩32,218 | -1.51% | 354.5만 |
|---|
| 2026.01.12 | ₩30,668 | ₩32,939 | ₩29,933 | ₩32,565 | +6.19% | 459.7만 |
|---|
| 2026.01.09 | ₩31,349 | ₩31,937 | ₩30,066 | ₩30,080 | -4.05% | 276.5만 |
|---|
| 2026.01.08 | ₩32,472 | ₩33,534 | ₩30,628 | ₩31,015 | -4.49% | 268.2만 |
|---|
| 2026.01.07 | ₩30,547 | ₩32,899 | ₩30,374 | ₩32,338 | +5.86% | 446만 |
|---|
| 2026.01.06 | ₩30,654 | ₩30,948 | ₩29,492 | ₩30,120 | -1.74% | 374.4만 |
|---|
| 2026.01.05 | ₩31,296 | ₩31,737 | ₩30,253 | ₩30,881 | -1.32% | 395.6만 |
|---|
| 2026.01.02 | ₩30,521 | ₩32,071 | ₩30,066 | ₩31,536 | +3.33% | 364만 |
|---|
| 2025.12.31 | ₩30,066 | ₩30,815 | ₩29,259 | ₩30,734 | +2.22% | 367.7만 |
|---|
| 2025.12.30 | ₩26,525 | ₩30,561 | ₩26,458 | ₩30,440 | +14.76% | 1104.6만 |
|---|
| 2025.12.29 | ₩25,817 | ₩27,380 | ₩24,601 | ₩26,351 | +2.07% | 2170만 |
|---|
| 2025.12.26 | ₩45,941 | ₩46,062 | ₩45,300 | ₩45,687 | -0.55% | 62.9만 |
|---|
| 2025.12.24 | ₩46,088 | ₩46,449 | ₩45,614 | ₩46,209 | +0.26% | 72.2만 |
|---|
| 2025.12.23 | ₩46,409 | ₩46,623 | ₩45,527 | ₩45,607 | -1.73% | 84.1만 |
|---|
| 2025.12.22 | ₩44,859 | ₩46,923 | ₩44,378 | ₩46,436 | +3.52% | 234.3만 |
|---|
| 2025.12.19 | ₩43,883 | ₩45,474 | ₩43,630 | ₩44,765 | +2.01% | 249.7만 |
|---|
| 2025.12.18 | ₩44,511 | ₩45,661 | ₩43,616 | ₩43,883 | -1.41% | 147.5만 |
|---|
| 2025.12.17 | ₩46,008 | ₩46,289 | ₩43,890 | ₩44,378 | -3.54% | 179.2만 |
|---|
| 2025.12.16 | ₩48,173 | ₩48,828 | ₩45,685 | ₩45,888 | -4.74% | 148.8만 |
|---|
| 2025.12.15 | ₩49,015 | ₩49,190 | ₩47,866 | ₩48,413 | -1.23% | 171.5만 |
|---|
| 2025.12.12 | ₩48,627 | ₩48,826 | ₩48,017 | ₩48,413 | -0.44% | 159만 |
|---|
| 2025.12.11 | ₩48,667 | ₩49,095 | ₩47,992 | ₩48,373 | -0.60% | 132.1만 |
|---|
| 2025.12.10 | ₩48,614 | ₩48,747 | ₩47,638 | ₩48,106 | -1.04% | 168.5만 |
|---|
| 2025.12.09 | ₩48,627 | ₩49,055 | ₩47,678 | ₩48,507 | -0.25% | 240.9만 |
|---|
| 2025.12.08 | ₩52,115 | ₩53,304 | ₩48,400 | ₩48,707 | -6.54% | 165.9만 |
|---|
| 2025.12.05 | ₩48,935 | ₩49,776 | ₩48,019 | ₩48,614 | -0.66% | 128.2만 |
|---|
| 2025.12.04 | ₩48,721 | ₩49,776 | ₩48,213 | ₩48,828 | +0.22% | 124.3만 |
|---|
| 2025.12.03 | ₩44,805 | ₩48,828 | ₩44,739 | ₩48,707 | +8.71% | 202.3만 |
|---|
| 2025.12.02 | ₩44,592 | ₩45,547 | ₩44,311 | ₩44,725 | +0.30% | 95만 |
|---|
| 2025.12.01 | ₩45,854 | ₩45,928 | ₩44,344 | ₩44,592 | -2.75% | 104.3만 |
|---|
| 2025.11.28 | ₩45,193 | ₩46,556 | ₩44,899 | ₩46,436 | +2.75% | 78.5만 |
|---|
| 2025.11.26 | ₩44,391 | ₩45,434 | ₩44,071 | ₩45,113 | +1.63% | 130.4만 |
|---|
| 2025.11.25 | ₩44,218 | ₩44,886 | ₩42,841 | ₩44,799 | +1.31% | 151.4만 |
|---|
| 2025.11.24 | ₩44,532 | ₩45,714 | ₩43,529 | ₩43,803 | -1.64% | 187.8만 |
|---|
| 2025.11.21 | ₩42,120 | ₩45,153 | ₩41,759 | ₩44,886 | +6.57% | 168.3만 |
|---|
| 2025.11.20 | ₩43,095 | ₩43,970 | ₩41,425 | ₩41,665 | -3.32% | 102.8만 |
|---|
| 2025.11.19 | ₩43,643 | ₩43,950 | ₩42,066 | ₩42,574 | -2.45% | 106.8만 |
|---|
| 2025.11.18 | ₩43,269 | ₩44,378 | ₩42,561 | ₩43,870 | +1.39% | 93만 |
|---|
| 2025.11.17 | ₩43,830 | ₩44,645 | ₩43,175 | ₩43,483 | -0.79% | 111.7만 |
|---|
| 2025.11.14 | ₩43,322 | ₩45,447 | ₩43,262 | ₩44,204 | +2.04% | 126.5만 |
|---|
| 2025.11.13 | ₩44,004 | ₩45,193 | ₩43,309 | ₩43,964 | -0.09% | 125.7만 |
|---|
| 2025.11.12 | ₩44,431 | ₩45,086 | ₩44,030 | ₩44,805 | +0.84% | 107.9만 |
|---|
| 2025.11.11 | ₩42,694 | ₩44,471 | ₩42,093 | ₩44,431 | +4.07% | 117.2만 |
|---|
| 2025.11.10 | ₩41,572 | ₩42,861 | ₩40,596 | ₩42,681 | +2.67% | 115.7만 |
|---|
| 2025.11.07 | ₩40,650 | ₩41,091 | ₩39,233 | ₩40,930 | +0.69% | 135.5만 |
|---|
| 2025.11.06 | ₩42,561 | ₩42,601 | ₩40,158 | ₩41,358 | -2.83% | 187.3만 |
|---|
| 2025.11.05 | ₩38,618 | ₩43,095 | ₩38,164 | ₩42,587 | +10.28% | 278.1만 |
|---|
| 2025.11.04 | ₩44,057 | ₩44,765 | ₩43,309 | ₩43,376 | -1.55% | 152.5만 |
|---|
| 2025.11.03 | ₩45,434 | ₩46,716 | ₩44,010 | ₩44,725 | -1.56% | 140.8만 |
|---|
| 2025.10.31 | ₩46,756 | ₩47,278 | ₩45,908 | ₩46,235 | -1.11% | 126.8만 |
|---|
| 2025.10.30 | ₩45,928 | ₩47,531 | ₩45,781 | ₩46,997 | +2.33% | 110.8만 |
|---|
| 2025.10.29 | ₩46,142 | ₩47,799 | ₩45,353 | ₩46,222 | +0.17% | 126.5만 |
|---|
| 2025.10.28 | ₩46,650 | ₩48,039 | ₩46,062 | ₩46,462 | -0.40% | 118.8만 |
|---|
| 2025.10.27 | ₩45,981 | ₩47,411 | ₩45,434 | ₩47,184 | +2.62% | 174.6만 |
|---|
| 2025.10.24 | ₩45,019 | ₩45,714 | ₩44,431 | ₩44,805 | -0.47% | 108.4만 |
|---|
| 2025.10.23 | ₩44,378 | ₩45,581 | ₩44,124 | ₩44,939 | +1.26% | 100.3만 |
|---|
| 2025.10.22 | ₩45,500 | ₩45,874 | ₩44,231 | ₩44,284 | -2.67% | 93.5만 |
|---|
| 2025.10.21 | ₩45,647 | ₩46,476 | ₩45,288 | ₩45,687 | +0.09% | 117.9만 |
|---|
| 2025.10.20 | ₩44,485 | ₩46,436 | ₩44,164 | ₩45,968 | +3.33% | 130.7만 |
|---|
| 2025.10.17 | ₩45,220 | ₩45,728 | ₩43,282 | ₩43,609 | -3.56% | 123.9만 |
|---|
| 2025.10.16 | ₩45,086 | ₩46,102 | ₩44,498 | ₩45,393 | +0.68% | 204.6만 |
|---|
| 2025.10.15 | ₩42,454 | ₩44,859 | ₩42,230 | ₩44,672 | +5.23% | 157만 |
|---|
| 2025.10.14 | ₩42,694 | ₩42,948 | ₩42,013 | ₩42,347 | -0.81% | 122.9만 |
|---|
| 2025.10.13 | ₩42,106 | ₩43,162 | ₩41,918 | ₩42,788 | +1.62% | 100.3만 |
|---|
| 2025.10.10 | ₩42,507 | ₩42,540 | ₩41,331 | ₩42,026 | -1.13% | 157.4만 |
|---|