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 | ₩20,992 | ₩20,325 | ₩20,659 | +1.18% | 292.8만 |
| 2026.10.08 | ₩19,738 | ₩20,712 | ₩19,257 | ₩20,405 | +3.38% | 539.7만 |
| 2026.10.07 | ₩19,177 | ₩20,356 | ₩19,144 | ₩19,871 | +3.62% | 416.3만 |
| 2026.10.06 | ₩19,484 | ₩19,618 | ₩18,790 | ₩19,297 | -0.96% | 389.2만 |
| 2026.10.05 | ₩20,352 | ₩20,432 | ₩18,964 | ₩19,351 | -4.92% | 465.7만 |
| 2026.10.02 | ₩19,885 | ₩20,392 | ₩19,578 | ₩20,312 | +2.15% | 388.1만 |
| 2026.10.01 | ₩20,058 | ₩20,352 | ₩19,511 | ₩19,684 | -1.86% | 411.6만 |
| 2026.09.30 | ₩20,652 | ₩20,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,058 |
| -2.88% |
| 442.1만 |
| 2026.09.29 | ₩19,291 | ₩20,685 | ₩18,830 | ₩20,445 | +5.98% | 588.5만 |
|---|
| 2026.09.28 | ₩19,124 | ₩19,311 | ₩18,830 | ₩19,231 | +0.56% | 494만 |
|---|
| 2026.09.25 | ₩19,845 | ₩19,938 | ₩18,885 | ₩19,351 | -2.49% | 430.4만 |
|---|
| 2026.09.24 | ₩19,658 | ₩19,845 | ₩19,411 | ₩19,711 | +0.27% | 348.9만 |
|---|
| 2026.09.23 | ₩20,552 | ₩20,683 | ₩19,404 | ₩19,858 | -3.38% | 570.5만 |
|---|
| 2026.09.22 | ₩19,725 | ₩21,513 | ₩19,317 | ₩20,839 | +5.65% | 813.4만 |
|---|
| 2026.09.21 | ₩19,458 | ₩20,031 | ₩19,051 | ₩19,551 | +0.48% | 527만 |
|---|
| 2026.09.18 | ₩19,738 | ₩20,112 | ₩18,777 | ₩19,364 | -1.89% | 1332.8만 |
|---|
| 2026.09.17 | ₩17,643 | ₩19,451 | ₩17,616 | ₩19,351 | +9.68% | 1242.8만 |
|---|
| 2026.09.16 | ₩17,442 | ₩17,643 | ₩16,989 | ₩17,189 | -1.45% | 503.1만 |
|---|
| 2026.09.15 | ₩18,096 | ₩18,136 | ₩17,189 | ₩17,442 | -3.61% | 565.5만 |
|---|
| 2026.09.14 | ₩19,271 | ₩19,276 | ₩18,150 | ₩18,163 | -5.75% | 592.9만 |
|---|
| 2026.09.11 | ₩19,257 | ₩19,618 | ₩18,857 | ₩19,084 | -0.90% | 325.2만 |
|---|
| 2026.09.10 | ₩19,017 | ₩19,271 | ₩18,617 | ₩19,217 | +1.05% | 366만 |
|---|
| 2026.09.09 | ₩19,711 | ₩20,278 | ₩19,044 | ₩19,097 | -3.11% | 457.4만 |
|---|
| 2026.09.08 | ₩20,148 | ₩20,352 | ₩19,522 | ₩19,858 | -1.44% | 592.7만 |
|---|
| 2026.09.04 | ₩20,652 | ₩21,459 | ₩20,325 | ₩20,418 | -1.13% | 1149.5만 |
|---|
| 2026.09.03 | ₩18,684 | ₩20,018 | ₩18,430 | ₩19,818 | +6.07% | 2716만 |
|---|
| 2026.09.02 | ₩34,645 | ₩35,759 | ₩34,124 | ₩35,405 | +2.20% | 717.1만 |
|---|
| 2026.09.01 | ₩33,650 | ₩34,498 | ₩33,504 | ₩34,444 | +2.36% | 187.1만 |
|---|
| 2026.08.31 | ₩33,964 | ₩34,565 | ₩33,005 | ₩33,644 | -0.94% | 193.4만 |
|---|
| 2026.08.28 | ₩35,419 | ₩35,672 | ₩33,857 | ₩34,178 | -3.50% | 161.3만 |
|---|
| 2026.08.27 | ₩35,205 | ₩35,445 | ₩34,471 | ₩35,045 | -0.45% | 114.3만 |
|---|
| 2026.08.26 | ₩35,425 | ₩35,586 | ₩34,182 | ₩35,285 | -0.40% | 166.6만 |
|---|
| 2026.08.25 | ₩35,032 | ₩35,919 | ₩34,698 | ₩35,312 | +0.80% | 380.7만 |
|---|
| 2026.08.24 | ₩34,364 | ₩34,818 | ₩33,764 | ₩34,324 | -0.12% | 153.6만 |
|---|
| 2026.08.21 | ₩34,378 | ₩35,699 | ₩34,284 | ₩34,471 | +0.27% | 239.2만 |
|---|
| 2026.08.20 | ₩37,888 | ₩38,034 | ₩33,417 | ₩33,791 | -10.81% | 384.1만 |
|---|
| 2026.08.19 | ₩35,072 | ₩35,606 | ₩34,698 | ₩35,018 | -0.15% | 284.7만 |
|---|
| 2026.08.18 | ₩34,271 | ₩34,844 | ₩33,323 | ₩34,017 | -0.74% | 179.3만 |
|---|
| 2026.08.17 | ₩35,045 | ₩35,379 | ₩34,444 | ₩34,872 | -0.50% | 131.6만 |
|---|
| 2026.08.14 | ₩35,098 | ₩35,472 | ₩34,364 | ₩35,352 | +0.72% | 122.2만 |
|---|
| 2026.08.13 | ₩36,126 | ₩36,259 | ₩35,138 | ₩35,205 | -2.55% | 94.6만 |
|---|
| 2026.08.12 | ₩35,752 | ₩36,246 | ₩34,845 | ₩35,846 | +0.26% | 154.5만 |
|---|
| 2026.08.11 | ₩36,246 | ₩36,816 | ₩35,259 | ₩35,979 | -0.74% | 213.9만 |
|---|
| 2026.08.10 | ₩34,578 | ₩36,179 | ₩34,044 | ₩35,766 | +3.43% | 236.5만 |
|---|
| 2026.08.07 | ₩35,152 | ₩35,646 | ₩33,764 | ₩34,578 | -1.63% | 382.9만 |
|---|
| 2026.08.06 | ₩33,350 | ₩34,831 | ₩33,103 | ₩34,458 | +3.32% | 196.1만 |
|---|
| 2026.08.05 | ₩38,008 | ₩38,008 | ₩32,836 | ₩33,270 | -12.46% | 264.2만 |
|---|
| 2026.08.04 | ₩33,617 | ₩34,872 | ₩33,370 | ₩34,444 | +2.46% | 210.4만 |
|---|
| 2026.08.03 | ₩33,257 | ₩33,897 | ₩32,042 | ₩33,390 | +0.40% | 208.6만 |
|---|
| 2026.07.31 | ₩34,631 | ₩34,798 | ₩32,823 | ₩33,243 | -4.01% | 153.7만 |
|---|
| 2026.07.30 | ₩33,417 | ₩34,831 | ₩32,756 | ₩34,751 | +3.99% | 267.6만 |
|---|
| 2026.07.29 | ₩34,391 | ₩34,898 | ₩33,190 | ₩33,364 | -2.99% | 233.1만 |
|---|
| 2026.07.28 | ₩35,459 | ₩36,413 | ₩33,657 | ₩34,671 | -2.22% | 184.4만 |
|---|
| 2026.07.27 | ₩36,526 | ₩37,367 | ₩35,619 | ₩35,886 | -1.75% | 176.7만 |
|---|
| 2026.07.24 | ₩36,460 | ₩36,673 | ₩35,359 | ₩35,899 | -1.54% | 149.6만 |
|---|
| 2026.07.23 | ₩36,406 | ₩37,434 | ₩36,033 | ₩36,059 | -0.95% | 188.9만 |
|---|
| 2026.07.22 | ₩38,195 | ₩38,515 | ₩36,700 | ₩36,893 | -3.41% | 154.7만 |
|---|
| 2026.07.21 | ₩38,708 | ₩38,835 | ₩37,674 | ₩38,195 | -1.33% | 227.6만 |
|---|
| 2026.07.20 | ₩39,142 | ₩40,076 | ₩38,034 | ₩38,074 | -2.73% | 125.5만 |
|---|
| 2026.07.17 | ₩38,915 | ₩40,130 | ₩38,568 | ₩39,075 | +0.41% | 150.1만 |
|---|
| 2026.07.16 | ₩42,518 | ₩42,572 | ₩39,809 | ₩40,330 | -5.15% | 183만 |
|---|
| 2026.07.15 | ₩42,185 | ₩42,438 | ₩40,890 | ₩42,318 | +0.32% | 101.3만 |
|---|
| 2026.07.14 | ₩44,520 | ₩44,814 | ₩42,592 | ₩42,745 | -3.99% | 107.8만 |
|---|
| 2026.07.13 | ₩44,127 | ₩44,440 | ₩42,452 | ₩44,333 | +0.47% | 139.4만 |
|---|
| 2026.07.10 | ₩46,188 | ₩46,455 | ₩43,659 | ₩45,134 | -2.28% | 157.8만 |
|---|
| 2026.07.09 | ₩46,322 | ₩46,449 | ₩44,494 | ₩46,188 | -0.29% | 194.3만 |
|---|
| 2026.07.08 | ₩47,029 | ₩47,763 | ₩45,635 | ₩46,268 | -1.62% | 277.6만 |
|---|
| 2026.07.07 | ₩45,628 | ₩48,804 | ₩44,801 | ₩47,870 | +4.91% | 442.2만 |
|---|
| 2026.07.06 | ₩44,413 | ₩45,628 | ₩43,898 | ₩44,974 | +1.26% | 155.3만 |
|---|
| 2026.07.02 | ₩43,773 | ₩44,707 | ₩43,346 | ₩44,667 | +2.04% | 123.9만 |
|---|
| 2026.07.01 | ₩44,213 | ₩44,694 | ₩43,152 | ₩43,212 | -2.26% | 263.6만 |
|---|
| 2026.06.30 | ₩41,384 | ₩46,709 | ₩40,673 | ₩44,560 | +7.67% | 693.9만 |
|---|
| 2026.06.29 | ₩41,064 | ₩41,584 | ₩40,290 | ₩40,944 | -0.29% | 399.5만 |
|---|
| 2026.06.26 | ₩39,222 | ₩41,357 | ₩39,182 | ₩41,064 | +4.70% | 1717.8만 |
|---|
| 2026.06.25 | ₩39,382 | ₩40,797 | ₩38,795 | ₩39,035 | -0.88% | 192.6만 |
|---|
| 2026.06.24 | ₩38,728 | ₩40,223 | ₩38,715 | ₩38,848 | +0.31% | 172.8만 |
|---|
| 2026.06.23 | ₩38,141 | ₩39,222 | ₩38,034 | ₩38,381 | +0.63% | 204.3만 |
|---|
| 2026.06.22 | ₩36,780 | ₩39,169 | ₩36,687 | ₩38,742 | +5.33% | 206.8만 |
|---|
| 2026.06.18 | ₩36,753 | ₩37,607 | ₩36,446 | ₩36,620 | -0.36% | 356.2만 |
|---|
| 2026.06.17 | ₩33,484 | ₩37,234 | ₩33,484 | ₩35,912 | +7.25% | 324.3만 |
|---|
| 2026.06.16 | ₩34,084 | ₩34,244 | ₩32,710 | ₩33,163 | -2.70% | 274.7만 |
|---|
| 2026.06.15 | ₩32,856 | ₩33,871 | ₩32,696 | ₩33,871 | +3.09% | 147.9만 |
|---|
| 2026.06.12 | ₩32,136 | ₩33,110 | ₩32,036 | ₩32,496 | +1.12% | 184.7만 |
|---|
| 2026.06.11 | ₩30,601 | ₩32,136 | ₩30,000 | ₩32,002 | +4.58% | 152.7만 |
|---|
| 2026.06.10 | ₩30,107 | ₩31,001 | ₩29,927 | ₩30,654 | +1.82% | 120.1만 |
|---|
| 2026.06.09 | ₩29,547 | ₩30,754 | ₩29,400 | ₩30,414 | +2.94% | 162.3만 |
|---|
| 2026.06.08 | ₩29,560 | ₩29,747 | ₩28,546 | ₩28,813 | -2.53% | 168.9만 |
|---|
| 2026.06.05 | ₩31,108 | ₩31,242 | ₩29,013 | ₩29,240 | -6.01% | 111.7만 |
|---|
| 2026.06.04 | ₩30,040 | ₩31,322 | ₩29,600 | ₩31,108 | +3.55% | 141.2만 |
|---|
| 2026.06.03 | ₩29,160 | ₩30,167 | ₩29,100 | ₩29,907 | +2.56% | 179.9만 |
|---|
| 2026.06.02 | ₩30,014 | ₩30,207 | ₩28,466 | ₩29,066 | -3.16% | 202.9만 |
|---|
| 2026.06.01 | ₩31,722 | ₩32,102 | ₩30,187 | ₩30,494 | -3.87% | 232.8만 |
|---|
| 2026.05.29 | ₩31,442 | ₩32,129 | ₩31,101 | ₩31,949 | +1.61% | 184.3만 |
|---|
| 2026.05.28 | ₩31,242 | ₩31,896 | ₩30,347 | ₩31,041 | -0.64% | 125.8만 |
|---|
| 2026.05.27 | ₩30,868 | ₩31,428 | ₩30,694 | ₩31,215 | +1.12% | 168.5만 |
|---|
| 2026.05.26 | ₩31,522 | ₩31,695 | ₩30,708 | ₩30,881 | -2.03% | 121.9만 |
|---|
| 2026.05.22 | ₩31,602 | ₩32,189 | ₩31,035 | ₩31,215 | -1.22% | 113.1만 |
|---|
| 2026.05.21 | ₩31,255 | ₩32,189 | ₩30,835 | ₩31,642 | +1.24% | 127.2만 |
|---|
| 2026.05.20 | ₩30,094 | ₩31,655 | ₩30,094 | ₩31,188 | +3.64% | 154.8만 |
|---|
| 2026.05.19 | ₩32,296 | ₩32,576 | ₩29,667 | ₩29,960 | -7.23% | 212.1만 |
|---|
| 2026.05.18 | ₩33,524 | ₩33,590 | ₩32,002 | ₩32,283 | -3.70% | 154.9만 |
|---|
| 2026.05.15 | ₩34,311 | ₩34,631 | ₩33,150 | ₩33,364 | -2.76% | 151.9만 |
|---|
| 2026.05.14 | ₩35,405 | ₩35,592 | ₩34,391 | ₩34,431 | -2.75% | 116.1만 |
|---|
| 2026.05.13 | ₩35,512 | ₩35,953 | ₩34,978 | ₩35,312 | -0.56% | 136.3만 |
|---|
| 2026.05.12 | ₩35,205 | ₩35,879 | ₩34,711 | ₩35,819 | +1.74% | 126.6만 |
|---|
| 2026.05.11 | ₩35,299 | ₩36,593 | ₩34,978 | ₩35,098 | -0.57% | 186.2만 |
|---|
| 2026.05.08 | ₩34,765 | ₩35,592 | ₩34,605 | ₩34,858 | +0.27% | 155.7만 |
|---|
| 2026.05.07 | ₩34,905 | ₩35,365 | ₩34,071 | ₩34,872 | -0.10% | 197.9만 |
|---|
| 2026.05.06 | ₩34,578 | ₩36,393 | ₩32,336 | ₩34,605 | +0.08% | 345.5만 |
|---|
| 2026.05.05 | ₩33,310 | ₩33,791 | ₩32,630 | ₩33,377 | +0.20% | 148.2만 |
|---|
| 2026.05.04 | ₩32,950 | ₩33,791 | ₩32,683 | ₩33,110 | +0.49% | 184.9만 |
|---|
| 2026.05.01 | ₩33,230 | ₩33,517 | ₩32,516 | ₩33,057 | -0.52% | 140.7만 |
|---|
| 2026.04.30 | ₩32,723 | ₩33,464 | ₩32,256 | ₩32,950 | +0.69% | 179.1만 |
|---|
| 2026.04.29 | ₩32,202 | ₩33,043 | ₩31,642 | ₩32,269 | +0.21% | 205.9만 |
|---|
| 2026.04.28 | ₩32,456 | ₩33,550 | ₩32,363 | ₩32,736 | +0.86% | 172.5만 |
|---|
| 2026.04.27 | ₩32,229 | ₩33,430 | ₩31,735 | ₩32,016 | -0.66% | 181만 |
|---|
| 2026.04.24 | ₩32,523 | ₩32,616 | ₩31,609 | ₩32,162 | -1.11% | 153.8만 |
|---|
| 2026.04.23 | ₩32,830 | ₩33,510 | ₩31,962 | ₩32,403 | -1.30% | 146.5만 |
|---|
| 2026.04.22 | ₩32,443 | ₩32,990 | ₩32,096 | ₩32,843 | +1.23% | 134.9만 |
|---|
| 2026.04.21 | ₩33,590 | ₩33,650 | ₩31,962 | ₩32,162 | -4.25% | 138.7만 |
|---|
| 2026.04.20 | ₩32,856 | ₩33,737 | ₩32,363 | ₩33,444 | +1.79% | 144.8만 |
|---|
| 2026.04.17 | ₩33,283 | ₩33,684 | ₩32,750 | ₩33,110 | -0.52% | 172.6만 |
|---|
| 2026.04.16 | ₩34,218 | ₩34,952 | ₩32,469 | ₩32,723 | -4.37% | 181.2만 |
|---|
| 2026.04.15 | ₩33,030 | ₩33,964 | ₩32,976 | ₩33,604 | +1.74% | 194.4만 |
|---|
| 2026.04.14 | ₩31,162 | ₩33,017 | ₩31,162 | ₩32,790 | +5.22% | 182만 |
|---|
| 2026.04.13 | ₩30,841 | ₩32,189 | ₩30,708 | ₩31,535 | +2.25% | 147.3만 |
|---|
| 2026.04.10 | ₩32,056 | ₩32,202 | ₩30,774 | ₩31,095 | -3.00% | 155.1만 |
|---|
| 2026.04.09 | ₩30,588 | ₩32,189 | ₩30,588 | ₩31,909 | +4.32% | 196.6만 |
|---|
| 2026.04.08 | ₩31,549 | ₩32,016 | ₩30,528 | ₩30,895 | -2.07% | 161.6만 |
|---|
| 2026.04.07 | ₩30,574 | ₩30,935 | ₩29,814 | ₩30,895 | +1.05% | 147.9만 |
|---|
| 2026.04.06 | ₩29,960 | ₩30,654 | ₩29,734 | ₩30,521 | +1.87% | 135.2만 |
|---|
| 2026.04.02 | ₩28,092 | ₩29,960 | ₩27,745 | ₩29,960 | +6.65% | 177.3만 |
|---|
| 2026.04.01 | ₩27,985 | ₩28,773 | ₩27,919 | ₩28,586 | +2.15% | 231.1만 |
|---|
| 2026.03.31 | ₩26,664 | ₩28,119 | ₩26,077 | ₩27,959 | +4.85% | 296.4만 |
|---|
| 2026.03.30 | ₩25,997 | ₩26,384 | ₩25,530 | ₩25,757 | -0.92% | 365.5만 |
|---|
| 2026.03.27 | ₩26,691 | ₩26,814 | ₩25,490 | ₩25,863 | -3.10% | 153만 |
|---|
| 2026.03.26 | ₩26,277 | ₩27,291 | ₩26,170 | ₩26,691 | +1.57% | 229.4만 |
|---|
| 2026.03.25 | ₩25,023 | ₩26,611 | ₩24,956 | ₩26,491 | +5.87% | 189.2만 |
|---|
| 2026.03.24 | ₩25,837 | ₩25,890 | ₩24,409 | ₩24,689 | -4.44% | 378.3만 |
|---|
| 2026.03.23 | ₩26,924 | ₩27,125 | ₩26,064 | ₩27,051 | +0.47% | 206.6만 |
|---|
| 2026.03.20 | ₩27,385 | ₩27,594 | ₩26,504 | ₩26,517 | -3.17% | 379.7만 |
|---|
| 2026.03.19 | ₩26,904 | ₩27,451 | ₩26,557 | ₩27,251 | +1.29% | 165.4만 |
|---|
| 2026.03.18 | ₩28,519 | ₩28,687 | ₩27,211 | ₩27,305 | -4.26% | 288만 |
|---|
| 2026.03.17 | ₩29,093 | ₩29,620 | ₩28,753 | ₩28,826 | -0.92% | 140.1만 |
|---|
| 2026.03.16 | ₩28,786 | ₩29,367 | ₩28,546 | ₩29,120 | +1.16% | 98.1만 |
|---|
| 2026.03.13 | ₩29,280 | ₩29,720 | ₩28,412 | ₩28,479 | -2.73% | 254.3만 |
|---|
| 2026.03.12 | ₩29,266 | ₩29,747 | ₩28,185 | ₩28,973 | -1.00% | 146.3만 |
|---|
| 2026.03.11 | ₩30,401 | ₩30,481 | ₩29,013 | ₩29,640 | -2.50% | 350.1만 |
|---|
| 2026.03.10 | ₩30,347 | ₩30,948 | ₩29,867 | ₩30,481 | +0.44% | 113.8만 |
|---|
| 2026.03.09 | ₩28,559 | ₩30,441 | ₩28,519 | ₩30,174 | +5.65% | 225.7만 |
|---|
| 2026.03.06 | ₩28,372 | ₩28,566 | ₩27,498 | ₩28,359 | -0.05% | 214.9만 |
|---|
| 2026.03.05 | ₩28,799 | ₩29,333 | ₩28,546 | ₩28,639 | -0.56% | 242.7만 |
|---|
| 2026.03.04 | ₩29,453 | ₩29,613 | ₩28,653 | ₩29,093 | -1.22% | 227.7만 |
|---|
| 2026.03.03 | ₩29,894 | ₩30,528 | ₩29,200 | ₩29,453 | -1.47% | 172.2만 |
|---|
| 2026.03.02 | ₩30,081 | ₩30,948 | ₩30,040 | ₩30,721 | +2.13% | 166.8만 |
|---|
| 2026.02.27 | ₩30,628 | ₩31,302 | ₩30,081 | ₩31,215 | +1.92% | 140.5만 |
|---|
| 2026.02.26 | ₩30,468 | ₩30,921 | ₩30,000 | ₩30,748 | +0.92% | 134.2만 |
|---|
| 2026.02.25 | ₩30,321 | ₩30,796 | ₩29,974 | ₩30,574 | +0.84% | 109.5만 |
|---|
| 2026.02.24 | ₩30,227 | ₩30,694 | ₩29,907 | ₩30,361 | +0.44% | 143만 |
|---|
| 2026.02.23 | ₩30,548 | ₩31,749 | ₩29,880 | ₩30,040 | -1.66% | 223.4만 |
|---|
| 2026.02.20 | ₩28,773 | ₩30,521 | ₩28,439 | ₩30,321 | +5.38% | 213만 |
|---|
| 2026.02.19 | ₩27,238 | ₩29,567 | ₩26,798 | ₩29,133 | +6.96% | 235.2만 |
|---|
| 2026.02.18 | ₩26,691 | ₩27,512 | ₩26,197 | ₩27,291 | +2.25% | 211.3만 |
|---|
| 2026.02.17 | ₩27,558 | ₩27,872 | ₩26,397 | ₩26,931 | -2.28% | 315.6만 |
|---|
| 2026.02.13 | ₩28,746 | ₩30,921 | ₩26,164 | ₩27,385 | -4.74% | 720.1만 |
|---|
| 2026.02.12 | ₩31,976 | ₩32,493 | ₩30,601 | ₩31,362 | -1.92% | 189.4만 |
|---|
| 2026.02.11 | ₩32,336 | ₩32,496 | ₩31,055 | ₩31,869 | -1.44% | 140.3만 |
|---|
| 2026.02.10 | ₩31,348 | ₩32,935 | ₩31,348 | ₩32,296 | +3.02% | 121.6만 |
|---|
| 2026.02.09 | ₩32,910 | ₩32,923 | ₩31,735 | ₩31,869 | -3.16% | 170.7만 |
|---|
| 2026.02.06 | ₩32,363 | ₩33,190 | ₩31,882 | ₩32,963 | +1.86% | 268만 |
|---|
| 2026.02.05 | ₩32,816 | ₩33,270 | ₩31,709 | ₩31,749 | -3.25% | 172.1만 |
|---|
| 2026.02.04 | ₩33,457 | ₩33,457 | ₩32,136 | ₩32,950 | -1.52% | 186만 |
|---|
| 2026.02.03 | ₩33,257 | ₩34,458 | ₩32,516 | ₩33,097 | -0.48% | 260.5만 |
|---|
| 2026.02.02 | ₩31,442 | ₩33,243 | ₩31,442 | ₩33,043 | +5.09% | 343.8만 |
|---|
| 2026.01.30 | ₩32,202 | ₩32,816 | ₩31,041 | ₩32,122 | -0.25% | 377.6만 |
|---|
| 2026.01.29 | ₩32,563 | ₩32,963 | ₩32,002 | ₩32,389 | -0.53% | 168.9만 |
|---|
| 2026.01.28 | ₩33,310 | ₩33,310 | ₩32,469 | ₩32,616 | -2.08% | 181만 |
|---|
| 2026.01.27 | ₩32,336 | ₩33,364 | ₩32,336 | ₩32,856 | +1.61% | 162.9만 |
|---|
| 2026.01.26 | ₩32,162 | ₩33,230 | ₩32,149 | ₩32,443 | +0.87% | 186만 |
|---|
| 2026.01.23 | ₩31,188 | ₩32,736 | ₩30,908 | ₩32,309 | +3.59% | 369.6만 |
|---|
| 2026.01.22 | ₩30,401 | ₩31,855 | ₩30,309 | ₩31,228 | +2.72% | 232.4만 |
|---|
| 2026.01.21 | ₩30,321 | ₩30,661 | ₩30,014 | ₩30,361 | +0.13% | 304.9만 |
|---|
| 2026.01.20 | ₩29,520 | ₩30,641 | ₩29,360 | ₩30,201 | +2.31% | 227.6만 |
|---|
| 2026.01.16 | ₩31,175 | ₩31,722 | ₩29,934 | ₩30,014 | -3.72% | 190.1만 |
|---|
| 2026.01.15 | ₩31,855 | ₩32,189 | ₩30,815 | ₩31,362 | -1.55% | 176.1만 |
|---|
| 2026.01.14 | ₩32,189 | ₩32,456 | ₩31,642 | ₩32,122 | -0.21% | 226.5만 |
|---|
| 2026.01.13 | ₩32,670 | ₩32,730 | ₩31,322 | ₩32,176 | -1.51% | 354.5만 |
|---|
| 2026.01.12 | ₩30,628 | ₩32,896 | ₩29,894 | ₩32,523 | +6.19% | 459.7만 |
|---|
| 2026.01.09 | ₩31,308 | ₩31,896 | ₩30,027 | ₩30,040 | -4.05% | 276.5만 |
|---|
| 2026.01.08 | ₩32,429 | ₩33,490 | ₩30,588 | ₩30,975 | -4.49% | 268.2만 |
|---|
| 2026.01.07 | ₩30,508 | ₩32,856 | ₩30,334 | ₩32,296 | +5.86% | 446만 |
|---|
| 2026.01.06 | ₩30,614 | ₩30,908 | ₩29,453 | ₩30,081 | -1.74% | 374.4만 |
|---|
| 2026.01.05 | ₩31,255 | ₩31,695 | ₩30,214 | ₩30,841 | -1.32% | 395.6만 |
|---|
| 2026.01.02 | ₩30,481 | ₩32,029 | ₩30,027 | ₩31,495 | +3.33% | 364만 |
|---|
| 2025.12.31 | ₩30,027 | ₩30,774 | ₩29,221 | ₩30,694 | +2.22% | 367.7만 |
|---|
| 2025.12.30 | ₩26,491 | ₩30,521 | ₩26,424 | ₩30,401 | +14.76% | 1104.6만 |
|---|
| 2025.12.29 | ₩25,783 | ₩27,345 | ₩24,569 | ₩26,317 | +2.07% | 2170만 |
|---|
| 2025.12.26 | ₩45,881 | ₩46,002 | ₩45,241 | ₩45,628 | -0.55% | 62.9만 |
|---|
| 2025.12.24 | ₩46,028 | ₩46,389 | ₩45,555 | ₩46,148 | +0.26% | 72.2만 |
|---|
| 2025.12.23 | ₩46,349 | ₩46,562 | ₩45,468 | ₩45,548 | -1.73% | 84.1만 |
|---|
| 2025.12.22 | ₩44,801 | ₩46,862 | ₩44,320 | ₩46,375 | +3.52% | 234.3만 |
|---|
| 2025.12.19 | ₩43,826 | ₩45,414 | ₩43,573 | ₩44,707 | +2.01% | 249.7만 |
|---|
| 2025.12.18 | ₩44,454 | ₩45,601 | ₩43,559 | ₩43,826 | -1.41% | 147.5만 |
|---|
| 2025.12.17 | ₩45,948 | ₩46,228 | ₩43,833 | ₩44,320 | -3.54% | 179.2만 |
|---|
| 2025.12.16 | ₩48,110 | ₩48,764 | ₩45,625 | ₩45,828 | -4.74% | 148.8만 |
|---|
| 2025.12.15 | ₩48,951 | ₩49,126 | ₩47,803 | ₩48,350 | -1.23% | 171.5만 |
|---|
| 2025.12.12 | ₩48,564 | ₩48,763 | ₩47,954 | ₩48,350 | -0.44% | 159만 |
|---|
| 2025.12.11 | ₩48,604 | ₩49,031 | ₩47,930 | ₩48,310 | -0.60% | 132.1만 |
|---|
| 2025.12.10 | ₩48,551 | ₩48,684 | ₩47,576 | ₩48,043 | -1.04% | 168.5만 |
|---|
| 2025.12.09 | ₩48,564 | ₩48,991 | ₩47,616 | ₩48,444 | -0.25% | 240.9만 |
|---|
| 2025.12.08 | ₩52,047 | ₩53,235 | ₩48,337 | ₩48,644 | -6.54% | 165.9만 |
|---|
| 2025.12.05 | ₩48,871 | ₩49,712 | ₩47,957 | ₩48,551 | -0.66% | 128.2만 |
|---|
| 2025.12.04 | ₩48,657 | ₩49,712 | ₩48,150 | ₩48,764 | +0.22% | 124.3만 |
|---|
| 2025.12.03 | ₩44,747 | ₩48,764 | ₩44,680 | ₩48,644 | +8.71% | 202.3만 |
|---|
| 2025.12.02 | ₩44,534 | ₩45,488 | ₩44,253 | ₩44,667 | +0.30% | 95만 |
|---|
| 2025.12.01 | ₩45,795 | ₩45,868 | ₩44,287 | ₩44,534 | -2.75% | 104.3만 |
|---|
| 2025.11.28 | ₩45,134 | ₩46,495 | ₩44,841 | ₩46,375 | +2.75% | 78.5만 |
|---|
| 2025.11.26 | ₩44,333 | ₩45,374 | ₩44,013 | ₩45,054 | +1.63% | 130.4만 |
|---|
| 2025.11.25 | ₩44,160 | ₩44,827 | ₩42,785 | ₩44,740 | +1.31% | 151.4만 |
|---|
| 2025.11.24 | ₩44,474 | ₩45,655 | ₩43,473 | ₩43,746 | -1.64% | 187.8만 |
|---|
| 2025.11.21 | ₩42,065 | ₩45,094 | ₩41,704 | ₩44,827 | +6.57% | 168.3만 |
|---|
| 2025.11.20 | ₩43,039 | ₩43,913 | ₩41,371 | ₩41,611 | -3.32% | 102.8만 |
|---|
| 2025.11.19 | ₩43,586 | ₩43,893 | ₩42,011 | ₩42,518 | -2.45% | 106.8만 |
|---|
| 2025.11.18 | ₩43,212 | ₩44,320 | ₩42,505 | ₩43,813 | +1.39% | 93만 |
|---|
| 2025.11.17 | ₩43,773 | ₩44,587 | ₩43,119 | ₩43,426 | -0.79% | 111.7만 |
|---|
| 2025.11.14 | ₩43,266 | ₩45,388 | ₩43,206 | ₩44,147 | +2.04% | 126.5만 |
|---|
| 2025.11.13 | ₩43,946 | ₩45,134 | ₩43,252 | ₩43,906 | -0.09% | 125.7만 |
|---|
| 2025.11.12 | ₩44,373 | ₩45,027 | ₩43,973 | ₩44,747 | +0.84% | 107.9만 |
|---|
| 2025.11.11 | ₩42,639 | ₩44,413 | ₩42,038 | ₩44,373 | +4.07% | 117.2만 |
|---|
| 2025.11.10 | ₩41,518 | ₩42,805 | ₩40,543 | ₩42,625 | +2.67% | 115.7만 |
|---|
| 2025.11.07 | ₩40,597 | ₩41,037 | ₩39,182 | ₩40,877 | +0.69% | 135.5만 |
|---|
| 2025.11.06 | ₩42,505 | ₩42,545 | ₩40,106 | ₩41,304 | -2.83% | 187.3만 |
|---|
| 2025.11.05 | ₩38,568 | ₩43,039 | ₩38,114 | ₩42,532 | +10.28% | 278.1만 |
|---|
| 2025.11.04 | ₩44,000 | ₩44,707 | ₩43,252 | ₩43,319 | -1.55% | 152.5만 |
|---|
| 2025.11.03 | ₩45,374 | ₩46,656 | ₩43,953 | ₩44,667 | -1.56% | 140.8만 |
|---|
| 2025.10.31 | ₩46,696 | ₩47,216 | ₩45,848 | ₩46,175 | -1.11% | 126.8만 |
|---|
| 2025.10.30 | ₩45,868 | ₩47,470 | ₩45,721 | ₩46,936 | +2.33% | 110.8만 |
|---|
| 2025.10.29 | ₩46,082 | ₩47,736 | ₩45,294 | ₩46,162 | +0.17% | 126.5만 |
|---|
| 2025.10.28 | ₩46,589 | ₩47,977 | ₩46,002 | ₩46,402 | -0.40% | 118.8만 |
|---|
| 2025.10.27 | ₩45,922 | ₩47,349 | ₩45,374 | ₩47,123 | +2.62% | 174.6만 |
|---|
| 2025.10.24 | ₩44,961 | ₩45,655 | ₩44,373 | ₩44,747 | -0.47% | 108.4만 |
|---|
| 2025.10.23 | ₩44,320 | ₩45,521 | ₩44,067 | ₩44,881 | +1.26% | 100.3만 |
|---|
| 2025.10.22 | ₩45,441 | ₩45,815 | ₩44,173 | ₩44,227 | -2.67% | 93.5만 |
|---|
| 2025.10.21 | ₩45,588 | ₩46,415 | ₩45,229 | ₩45,628 | +0.09% | 117.9만 |
|---|
| 2025.10.20 | ₩44,427 | ₩46,375 | ₩44,107 | ₩45,908 | +3.33% | 130.7만 |
|---|
| 2025.10.17 | ₩45,161 | ₩45,668 | ₩43,226 | ₩43,553 | -3.56% | 123.9만 |
|---|
| 2025.10.16 | ₩45,027 | ₩46,042 | ₩44,440 | ₩45,334 | +0.68% | 204.6만 |
|---|
| 2025.10.15 | ₩42,398 | ₩44,801 | ₩42,175 | ₩44,614 | +5.23% | 157만 |
|---|
| 2025.10.14 | ₩42,639 | ₩42,892 | ₩41,958 | ₩42,292 | -0.81% | 122.9만 |
|---|
| 2025.10.13 | ₩42,051 | ₩43,106 | ₩41,863 | ₩42,732 | +1.62% | 100.3만 |
|---|
| 2025.10.10 | ₩42,452 | ₩42,485 | ₩41,277 | ₩41,971 | -1.13% | 157.4만 |
|---|