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 | ₩20,416 | ₩20,990 | ₩20,323 | ₩20,656 | +1.18% | 292.8만 |
| 2026.10.08 | ₩19,735 | ₩20,710 | ₩19,255 | ₩20,403 | +3.38% | 539.7만 |
| 2026.10.07 | ₩19,175 | ₩20,353 | ₩19,142 | ₩19,869 | +3.62% | 416.3만 |
| 2026.10.06 | ₩19,482 | ₩19,615 | ₩18,788 | ₩19,295 | -0.96% | 389.2만 |
| 2026.10.05 | ₩20,349 | ₩20,429 | ₩18,962 | ₩19,349 | -4.92% | 465.7만 |
| 2026.10.02 | ₩19,882 | ₩20,389 | ₩19,575 | ₩20,309 | +2.15% | 388.1만 |
| 2026.10.01 | ₩20,056 | ₩20,349 | ₩19,509 | ₩19,682 | -1.86% | 411.6만 |
| 2026.09.30 | ₩20,650 | ₩20,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,056 |
| -2.88% |
| 442.1만 |
| 2026.09.29 | ₩19,288 | ₩20,683 | ₩18,828 | ₩20,443 | +5.98% | 588.5만 |
|---|
| 2026.09.28 | ₩19,122 | ₩19,308 | ₩18,828 | ₩19,228 | +0.56% | 494만 |
|---|
| 2026.09.25 | ₩19,842 | ₩19,936 | ₩18,883 | ₩19,349 | -2.49% | 430.4만 |
|---|
| 2026.09.24 | ₩19,655 | ₩19,842 | ₩19,409 | ₩19,709 | +0.27% | 348.9만 |
|---|
| 2026.09.23 | ₩20,549 | ₩20,680 | ₩19,402 | ₩19,856 | -3.38% | 570.5만 |
|---|
| 2026.09.22 | ₩19,722 | ₩21,510 | ₩19,315 | ₩20,836 | +5.65% | 813.4만 |
|---|
| 2026.09.21 | ₩19,455 | ₩20,029 | ₩19,048 | ₩19,549 | +0.48% | 527만 |
|---|
| 2026.09.18 | ₩19,735 | ₩20,109 | ₩18,775 | ₩19,362 | -1.89% | 1332.8만 |
|---|
| 2026.09.17 | ₩17,641 | ₩19,449 | ₩17,614 | ₩19,349 | +9.68% | 1242.8만 |
|---|
| 2026.09.16 | ₩17,440 | ₩17,641 | ₩16,987 | ₩17,187 | -1.45% | 503.1만 |
|---|
| 2026.09.15 | ₩18,094 | ₩18,134 | ₩17,187 | ₩17,440 | -3.61% | 565.5만 |
|---|
| 2026.09.14 | ₩19,268 | ₩19,274 | ₩18,148 | ₩18,161 | -5.75% | 592.9만 |
|---|
| 2026.09.11 | ₩19,255 | ₩19,615 | ₩18,855 | ₩19,082 | -0.90% | 325.2만 |
|---|
| 2026.09.10 | ₩19,015 | ₩19,268 | ₩18,615 | ₩19,215 | +1.05% | 366만 |
|---|
| 2026.09.09 | ₩19,709 | ₩20,276 | ₩19,042 | ₩19,095 | -3.11% | 457.4만 |
|---|
| 2026.09.08 | ₩20,145 | ₩20,349 | ₩19,519 | ₩19,856 | -1.44% | 592.7만 |
|---|
| 2026.09.04 | ₩20,650 | ₩21,457 | ₩20,323 | ₩20,416 | -1.13% | 1149.5만 |
|---|
| 2026.09.03 | ₩18,681 | ₩20,016 | ₩18,428 | ₩19,816 | +6.07% | 2716만 |
|---|
| 2026.09.02 | ₩34,641 | ₩35,755 | ₩34,120 | ₩35,401 | +2.20% | 717.1만 |
|---|
| 2026.09.01 | ₩33,646 | ₩34,494 | ₩33,500 | ₩34,440 | +2.36% | 187.1만 |
|---|
| 2026.08.31 | ₩33,960 | ₩34,560 | ₩33,001 | ₩33,640 | -0.94% | 193.4만 |
|---|
| 2026.08.28 | ₩35,414 | ₩35,668 | ₩33,853 | ₩34,173 | -3.50% | 161.3만 |
|---|
| 2026.08.27 | ₩35,201 | ₩35,441 | ₩34,467 | ₩35,041 | -0.45% | 114.3만 |
|---|
| 2026.08.26 | ₩35,421 | ₩35,581 | ₩34,177 | ₩35,281 | -0.40% | 166.6만 |
|---|
| 2026.08.25 | ₩35,027 | ₩35,915 | ₩34,694 | ₩35,308 | +0.80% | 380.7만 |
|---|
| 2026.08.24 | ₩34,360 | ₩34,814 | ₩33,760 | ₩34,320 | -0.12% | 153.6만 |
|---|
| 2026.08.21 | ₩34,374 | ₩35,695 | ₩34,280 | ₩34,467 | +0.27% | 239.2만 |
|---|
| 2026.08.20 | ₩37,883 | ₩38,030 | ₩33,413 | ₩33,787 | -10.81% | 384.1만 |
|---|
| 2026.08.19 | ₩35,068 | ₩35,601 | ₩34,694 | ₩35,014 | -0.15% | 284.7만 |
|---|
| 2026.08.18 | ₩34,267 | ₩34,839 | ₩33,319 | ₩34,013 | -0.74% | 179.3만 |
|---|
| 2026.08.17 | ₩35,041 | ₩35,374 | ₩34,440 | ₩34,867 | -0.50% | 131.6만 |
|---|
| 2026.08.14 | ₩35,094 | ₩35,468 | ₩34,360 | ₩35,348 | +0.72% | 122.2만 |
|---|
| 2026.08.13 | ₩36,122 | ₩36,255 | ₩35,134 | ₩35,201 | -2.55% | 94.6만 |
|---|
| 2026.08.12 | ₩35,748 | ₩36,242 | ₩34,841 | ₩35,841 | +0.26% | 154.5만 |
|---|
| 2026.08.11 | ₩36,242 | ₩36,812 | ₩35,254 | ₩35,975 | -0.74% | 213.9만 |
|---|
| 2026.08.10 | ₩34,574 | ₩36,175 | ₩34,040 | ₩35,761 | +3.43% | 236.5만 |
|---|
| 2026.08.07 | ₩35,148 | ₩35,641 | ₩33,760 | ₩34,574 | -1.63% | 382.9만 |
|---|
| 2026.08.06 | ₩33,346 | ₩34,827 | ₩33,099 | ₩34,454 | +3.32% | 196.1만 |
|---|
| 2026.08.05 | ₩38,003 | ₩38,003 | ₩32,832 | ₩33,266 | -12.46% | 264.2만 |
|---|
| 2026.08.04 | ₩33,613 | ₩34,867 | ₩33,366 | ₩34,440 | +2.46% | 210.4만 |
|---|
| 2026.08.03 | ₩33,253 | ₩33,893 | ₩32,038 | ₩33,386 | +0.40% | 208.6만 |
|---|
| 2026.07.31 | ₩34,627 | ₩34,794 | ₩32,819 | ₩33,239 | -4.01% | 153.7만 |
|---|
| 2026.07.30 | ₩33,413 | ₩34,827 | ₩32,752 | ₩34,747 | +3.99% | 267.6만 |
|---|
| 2026.07.29 | ₩34,387 | ₩34,894 | ₩33,186 | ₩33,360 | -2.99% | 233.1만 |
|---|
| 2026.07.28 | ₩35,454 | ₩36,409 | ₩33,653 | ₩34,667 | -2.22% | 184.4만 |
|---|
| 2026.07.27 | ₩36,522 | ₩37,363 | ₩35,615 | ₩35,881 | -1.75% | 176.7만 |
|---|
| 2026.07.24 | ₩36,455 | ₩36,669 | ₩35,354 | ₩35,895 | -1.54% | 149.6만 |
|---|
| 2026.07.23 | ₩36,402 | ₩37,429 | ₩36,028 | ₩36,055 | -0.95% | 188.9만 |
|---|
| 2026.07.22 | ₩38,190 | ₩38,510 | ₩36,695 | ₩36,889 | -3.41% | 154.7만 |
|---|
| 2026.07.21 | ₩38,704 | ₩38,830 | ₩37,670 | ₩38,190 | -1.33% | 227.6만 |
|---|
| 2026.07.20 | ₩39,137 | ₩40,071 | ₩38,030 | ₩38,070 | -2.73% | 125.5만 |
|---|
| 2026.07.17 | ₩38,911 | ₩40,125 | ₩38,564 | ₩39,071 | +0.41% | 150.1만 |
|---|
| 2026.07.16 | ₩42,513 | ₩42,567 | ₩39,805 | ₩40,325 | -5.15% | 183만 |
|---|
| 2026.07.15 | ₩42,180 | ₩42,433 | ₩40,885 | ₩42,313 | +0.32% | 101.3만 |
|---|
| 2026.07.14 | ₩44,515 | ₩44,808 | ₩42,587 | ₩42,740 | -3.99% | 107.8만 |
|---|
| 2026.07.13 | ₩44,121 | ₩44,435 | ₩42,447 | ₩44,328 | +0.47% | 139.4만 |
|---|
| 2026.07.10 | ₩46,183 | ₩46,450 | ₩43,654 | ₩45,129 | -2.28% | 157.8만 |
|---|
| 2026.07.09 | ₩46,316 | ₩46,443 | ₩44,488 | ₩46,183 | -0.29% | 194.3만 |
|---|
| 2026.07.08 | ₩47,024 | ₩47,757 | ₩45,629 | ₩46,263 | -1.62% | 277.6만 |
|---|
| 2026.07.07 | ₩45,622 | ₩48,798 | ₩44,795 | ₩47,864 | +4.91% | 442.2만 |
|---|
| 2026.07.06 | ₩44,408 | ₩45,622 | ₩43,893 | ₩44,969 | +1.26% | 155.3만 |
|---|
| 2026.07.02 | ₩43,768 | ₩44,702 | ₩43,341 | ₩44,662 | +2.04% | 123.9만 |
|---|
| 2026.07.01 | ₩44,208 | ₩44,688 | ₩43,147 | ₩43,207 | -2.26% | 263.6만 |
|---|
| 2026.06.30 | ₩41,379 | ₩46,703 | ₩40,668 | ₩44,555 | +7.67% | 693.9만 |
|---|
| 2026.06.29 | ₩41,059 | ₩41,579 | ₩40,285 | ₩40,939 | -0.29% | 399.5만 |
|---|
| 2026.06.26 | ₩39,217 | ₩41,352 | ₩39,177 | ₩41,059 | +4.70% | 1717.8만 |
|---|
| 2026.06.25 | ₩39,378 | ₩40,792 | ₩38,790 | ₩39,031 | -0.88% | 192.6만 |
|---|
| 2026.06.24 | ₩38,724 | ₩40,218 | ₩38,710 | ₩38,844 | +0.31% | 172.8만 |
|---|
| 2026.06.23 | ₩38,137 | ₩39,217 | ₩38,030 | ₩38,377 | +0.63% | 204.3만 |
|---|
| 2026.06.22 | ₩36,776 | ₩39,164 | ₩36,682 | ₩38,737 | +5.33% | 206.8만 |
|---|
| 2026.06.18 | ₩36,749 | ₩37,603 | ₩36,442 | ₩36,615 | -0.36% | 356.2만 |
|---|
| 2026.06.17 | ₩33,480 | ₩37,229 | ₩33,480 | ₩35,908 | +7.25% | 324.3만 |
|---|
| 2026.06.16 | ₩34,080 | ₩34,240 | ₩32,706 | ₩33,159 | -2.70% | 274.7만 |
|---|
| 2026.06.15 | ₩32,852 | ₩33,867 | ₩32,692 | ₩33,867 | +3.09% | 147.9만 |
|---|
| 2026.06.12 | ₩32,132 | ₩33,106 | ₩32,032 | ₩32,492 | +1.12% | 184.7만 |
|---|
| 2026.06.11 | ₩30,597 | ₩32,132 | ₩29,997 | ₩31,998 | +4.58% | 152.7만 |
|---|
| 2026.06.10 | ₩30,104 | ₩30,998 | ₩29,923 | ₩30,651 | +1.82% | 120.1만 |
|---|
| 2026.06.09 | ₩29,543 | ₩30,751 | ₩29,396 | ₩30,411 | +2.94% | 162.3만 |
|---|
| 2026.06.08 | ₩29,557 | ₩29,743 | ₩28,542 | ₩28,809 | -2.53% | 168.9만 |
|---|
| 2026.06.05 | ₩31,104 | ₩31,238 | ₩29,009 | ₩29,236 | -6.01% | 111.7만 |
|---|
| 2026.06.04 | ₩30,037 | ₩31,318 | ₩29,597 | ₩31,104 | +3.55% | 141.2만 |
|---|
| 2026.06.03 | ₩29,156 | ₩30,164 | ₩29,096 | ₩29,903 | +2.56% | 179.9만 |
|---|
| 2026.06.02 | ₩30,010 | ₩30,204 | ₩28,462 | ₩29,063 | -3.16% | 202.9만 |
|---|
| 2026.06.01 | ₩31,718 | ₩32,099 | ₩30,184 | ₩30,491 | -3.87% | 232.8만 |
|---|
| 2026.05.29 | ₩31,438 | ₩32,125 | ₩31,098 | ₩31,945 | +1.61% | 184.3만 |
|---|
| 2026.05.28 | ₩31,238 | ₩31,892 | ₩30,344 | ₩31,038 | -0.64% | 125.8만 |
|---|
| 2026.05.27 | ₩30,864 | ₩31,425 | ₩30,691 | ₩31,211 | +1.12% | 168.5만 |
|---|
| 2026.05.26 | ₩31,518 | ₩31,692 | ₩30,704 | ₩30,878 | -2.03% | 121.9만 |
|---|
| 2026.05.22 | ₩31,598 | ₩32,185 | ₩31,031 | ₩31,211 | -1.22% | 113.1만 |
|---|
| 2026.05.21 | ₩31,251 | ₩32,185 | ₩30,831 | ₩31,638 | +1.24% | 127.2만 |
|---|
| 2026.05.20 | ₩30,090 | ₩31,651 | ₩30,090 | ₩31,184 | +3.64% | 154.8만 |
|---|
| 2026.05.19 | ₩32,292 | ₩32,572 | ₩29,663 | ₩29,957 | -7.23% | 212.1만 |
|---|
| 2026.05.18 | ₩33,520 | ₩33,586 | ₩31,998 | ₩32,279 | -3.70% | 154.9만 |
|---|
| 2026.05.15 | ₩34,307 | ₩34,627 | ₩33,146 | ₩33,360 | -2.76% | 151.9만 |
|---|
| 2026.05.14 | ₩35,401 | ₩35,588 | ₩34,387 | ₩34,427 | -2.75% | 116.1만 |
|---|
| 2026.05.13 | ₩35,508 | ₩35,948 | ₩34,974 | ₩35,308 | -0.56% | 136.3만 |
|---|
| 2026.05.12 | ₩35,201 | ₩35,875 | ₩34,707 | ₩35,815 | +1.74% | 126.6만 |
|---|
| 2026.05.11 | ₩35,294 | ₩36,589 | ₩34,974 | ₩35,094 | -0.57% | 186.2만 |
|---|
| 2026.05.08 | ₩34,761 | ₩35,588 | ₩34,600 | ₩34,854 | +0.27% | 155.7만 |
|---|
| 2026.05.07 | ₩34,901 | ₩35,361 | ₩34,067 | ₩34,867 | -0.10% | 197.9만 |
|---|
| 2026.05.06 | ₩34,574 | ₩36,389 | ₩32,332 | ₩34,600 | +0.08% | 345.5만 |
|---|
| 2026.05.05 | ₩33,306 | ₩33,787 | ₩32,626 | ₩33,373 | +0.20% | 148.2만 |
|---|
| 2026.05.04 | ₩32,946 | ₩33,787 | ₩32,679 | ₩33,106 | +0.49% | 184.9만 |
|---|
| 2026.05.01 | ₩33,226 | ₩33,513 | ₩32,512 | ₩33,053 | -0.52% | 140.7만 |
|---|
| 2026.04.30 | ₩32,719 | ₩33,460 | ₩32,252 | ₩32,946 | +0.69% | 179.1만 |
|---|
| 2026.04.29 | ₩32,199 | ₩33,039 | ₩31,638 | ₩32,265 | +0.21% | 205.9만 |
|---|
| 2026.04.28 | ₩32,452 | ₩33,546 | ₩32,359 | ₩32,732 | +0.86% | 172.5만 |
|---|
| 2026.04.27 | ₩32,225 | ₩33,426 | ₩31,732 | ₩32,012 | -0.66% | 181만 |
|---|
| 2026.04.24 | ₩32,519 | ₩32,612 | ₩31,605 | ₩32,159 | -1.11% | 153.8만 |
|---|
| 2026.04.23 | ₩32,826 | ₩33,506 | ₩31,958 | ₩32,399 | -1.30% | 146.5만 |
|---|
| 2026.04.22 | ₩32,439 | ₩32,986 | ₩32,092 | ₩32,839 | +1.23% | 134.9만 |
|---|
| 2026.04.21 | ₩33,586 | ₩33,646 | ₩31,958 | ₩32,159 | -4.25% | 138.7만 |
|---|
| 2026.04.20 | ₩32,852 | ₩33,733 | ₩32,359 | ₩33,440 | +1.79% | 144.8만 |
|---|
| 2026.04.17 | ₩33,279 | ₩33,680 | ₩32,746 | ₩33,106 | -0.52% | 172.6만 |
|---|
| 2026.04.16 | ₩34,214 | ₩34,947 | ₩32,465 | ₩32,719 | -4.37% | 181.2만 |
|---|
| 2026.04.15 | ₩33,026 | ₩33,960 | ₩32,973 | ₩33,600 | +1.74% | 194.4만 |
|---|
| 2026.04.14 | ₩31,158 | ₩33,013 | ₩31,158 | ₩32,786 | +5.22% | 182만 |
|---|
| 2026.04.13 | ₩30,838 | ₩32,185 | ₩30,704 | ₩31,531 | +2.25% | 147.3만 |
|---|
| 2026.04.10 | ₩32,052 | ₩32,199 | ₩30,771 | ₩31,091 | -3.00% | 155.1만 |
|---|
| 2026.04.09 | ₩30,584 | ₩32,185 | ₩30,584 | ₩31,905 | +4.32% | 196.6만 |
|---|
| 2026.04.08 | ₩31,545 | ₩32,012 | ₩30,524 | ₩30,891 | -2.07% | 161.6만 |
|---|
| 2026.04.07 | ₩30,571 | ₩30,931 | ₩29,810 | ₩30,891 | +1.05% | 147.9만 |
|---|
| 2026.04.06 | ₩29,957 | ₩30,651 | ₩29,730 | ₩30,517 | +1.87% | 135.2만 |
|---|
| 2026.04.02 | ₩28,089 | ₩29,957 | ₩27,742 | ₩29,957 | +6.65% | 177.3만 |
|---|
| 2026.04.01 | ₩27,982 | ₩28,769 | ₩27,915 | ₩28,582 | +2.15% | 231.1만 |
|---|
| 2026.03.31 | ₩26,661 | ₩28,115 | ₩26,074 | ₩27,955 | +4.85% | 296.4만 |
|---|
| 2026.03.30 | ₩25,994 | ₩26,381 | ₩25,527 | ₩25,754 | -0.92% | 365.5만 |
|---|
| 2026.03.27 | ₩26,688 | ₩26,810 | ₩25,487 | ₩25,860 | -3.10% | 153만 |
|---|
| 2026.03.26 | ₩26,274 | ₩27,288 | ₩26,167 | ₩26,688 | +1.57% | 229.4만 |
|---|
| 2026.03.25 | ₩25,020 | ₩26,608 | ₩24,953 | ₩26,487 | +5.87% | 189.2만 |
|---|
| 2026.03.24 | ₩25,834 | ₩25,887 | ₩24,406 | ₩24,686 | -4.44% | 378.3만 |
|---|
| 2026.03.23 | ₩26,921 | ₩27,121 | ₩26,060 | ₩27,048 | +0.47% | 206.6만 |
|---|
| 2026.03.20 | ₩27,381 | ₩27,591 | ₩26,501 | ₩26,514 | -3.17% | 379.7만 |
|---|
| 2026.03.19 | ₩26,901 | ₩27,448 | ₩26,554 | ₩27,248 | +1.29% | 165.4만 |
|---|
| 2026.03.18 | ₩28,516 | ₩28,684 | ₩27,208 | ₩27,301 | -4.26% | 288만 |
|---|
| 2026.03.17 | ₩29,089 | ₩29,617 | ₩28,749 | ₩28,823 | -0.92% | 140.1만 |
|---|
| 2026.03.16 | ₩28,783 | ₩29,363 | ₩28,542 | ₩29,116 | +1.16% | 98.1만 |
|---|
| 2026.03.13 | ₩29,276 | ₩29,717 | ₩28,409 | ₩28,476 | -2.73% | 254.3만 |
|---|
| 2026.03.12 | ₩29,263 | ₩29,743 | ₩28,182 | ₩28,969 | -1.00% | 146.3만 |
|---|
| 2026.03.11 | ₩30,397 | ₩30,477 | ₩29,009 | ₩29,637 | -2.50% | 350.1만 |
|---|
| 2026.03.10 | ₩30,344 | ₩30,944 | ₩29,863 | ₩30,477 | +0.44% | 113.8만 |
|---|
| 2026.03.09 | ₩28,556 | ₩30,437 | ₩28,516 | ₩30,170 | +5.65% | 225.7만 |
|---|
| 2026.03.06 | ₩28,369 | ₩28,562 | ₩27,495 | ₩28,356 | -0.05% | 214.9만 |
|---|
| 2026.03.05 | ₩28,796 | ₩29,330 | ₩28,542 | ₩28,636 | -0.56% | 242.7만 |
|---|
| 2026.03.04 | ₩29,450 | ₩29,610 | ₩28,649 | ₩29,089 | -1.22% | 227.7만 |
|---|
| 2026.03.03 | ₩29,890 | ₩30,524 | ₩29,196 | ₩29,450 | -1.47% | 172.2만 |
|---|
| 2026.03.02 | ₩30,077 | ₩30,944 | ₩30,037 | ₩30,717 | +2.13% | 166.8만 |
|---|
| 2026.02.27 | ₩30,624 | ₩31,298 | ₩30,077 | ₩31,211 | +1.92% | 140.5만 |
|---|
| 2026.02.26 | ₩30,464 | ₩30,918 | ₩29,997 | ₩30,744 | +0.92% | 134.2만 |
|---|
| 2026.02.25 | ₩30,317 | ₩30,792 | ₩29,970 | ₩30,571 | +0.84% | 109.5만 |
|---|
| 2026.02.24 | ₩30,224 | ₩30,691 | ₩29,903 | ₩30,357 | +0.44% | 143만 |
|---|
| 2026.02.23 | ₩30,544 | ₩31,745 | ₩29,877 | ₩30,037 | -1.66% | 223.4만 |
|---|
| 2026.02.20 | ₩28,769 | ₩30,517 | ₩28,436 | ₩30,317 | +5.38% | 213만 |
|---|
| 2026.02.19 | ₩27,235 | ₩29,563 | ₩26,794 | ₩29,130 | +6.96% | 235.2만 |
|---|
| 2026.02.18 | ₩26,688 | ₩27,508 | ₩26,194 | ₩27,288 | +2.25% | 211.3만 |
|---|
| 2026.02.17 | ₩27,555 | ₩27,869 | ₩26,394 | ₩26,928 | -2.28% | 315.6만 |
|---|
| 2026.02.13 | ₩28,743 | ₩30,918 | ₩26,161 | ₩27,381 | -4.74% | 720.1만 |
|---|
| 2026.02.12 | ₩31,972 | ₩32,489 | ₩30,597 | ₩31,358 | -1.92% | 189.4만 |
|---|
| 2026.02.11 | ₩32,332 | ₩32,492 | ₩31,051 | ₩31,865 | -1.44% | 140.3만 |
|---|
| 2026.02.10 | ₩31,345 | ₩32,931 | ₩31,345 | ₩32,292 | +3.02% | 121.6만 |
|---|
| 2026.02.09 | ₩32,906 | ₩32,919 | ₩31,732 | ₩31,865 | -3.16% | 170.7만 |
|---|
| 2026.02.06 | ₩32,359 | ₩33,186 | ₩31,878 | ₩32,959 | +1.86% | 268만 |
|---|
| 2026.02.05 | ₩32,812 | ₩33,266 | ₩31,705 | ₩31,745 | -3.25% | 172.1만 |
|---|
| 2026.02.04 | ₩33,453 | ₩33,453 | ₩32,132 | ₩32,946 | -1.52% | 186만 |
|---|
| 2026.02.03 | ₩33,253 | ₩34,454 | ₩32,512 | ₩33,093 | -0.48% | 260.5만 |
|---|
| 2026.02.02 | ₩31,438 | ₩33,239 | ₩31,438 | ₩33,039 | +5.09% | 343.8만 |
|---|
| 2026.01.30 | ₩32,199 | ₩32,812 | ₩31,038 | ₩32,119 | -0.25% | 377.6만 |
|---|
| 2026.01.29 | ₩32,559 | ₩32,959 | ₩31,998 | ₩32,385 | -0.53% | 168.9만 |
|---|
| 2026.01.28 | ₩33,306 | ₩33,306 | ₩32,465 | ₩32,612 | -2.08% | 181만 |
|---|
| 2026.01.27 | ₩32,332 | ₩33,360 | ₩32,332 | ₩32,852 | +1.61% | 162.9만 |
|---|
| 2026.01.26 | ₩32,159 | ₩33,226 | ₩32,145 | ₩32,439 | +0.87% | 186만 |
|---|
| 2026.01.23 | ₩31,184 | ₩32,732 | ₩30,904 | ₩32,305 | +3.59% | 369.6만 |
|---|
| 2026.01.22 | ₩30,397 | ₩31,852 | ₩30,305 | ₩31,224 | +2.72% | 232.4만 |
|---|
| 2026.01.21 | ₩30,317 | ₩30,657 | ₩30,010 | ₩30,357 | +0.13% | 304.9만 |
|---|
| 2026.01.20 | ₩29,516 | ₩30,637 | ₩29,356 | ₩30,197 | +2.31% | 227.6만 |
|---|
| 2026.01.16 | ₩31,171 | ₩31,718 | ₩29,930 | ₩30,010 | -3.72% | 190.1만 |
|---|
| 2026.01.15 | ₩31,852 | ₩32,185 | ₩30,811 | ₩31,358 | -1.55% | 176.1만 |
|---|
| 2026.01.14 | ₩32,185 | ₩32,452 | ₩31,638 | ₩32,119 | -0.21% | 226.5만 |
|---|
| 2026.01.13 | ₩32,666 | ₩32,726 | ₩31,318 | ₩32,172 | -1.51% | 354.5만 |
|---|
| 2026.01.12 | ₩30,624 | ₩32,892 | ₩29,890 | ₩32,519 | +6.19% | 459.7만 |
|---|
| 2026.01.09 | ₩31,305 | ₩31,892 | ₩30,024 | ₩30,037 | -4.05% | 276.5만 |
|---|
| 2026.01.08 | ₩32,425 | ₩33,486 | ₩30,584 | ₩30,971 | -4.49% | 268.2만 |
|---|
| 2026.01.07 | ₩30,504 | ₩32,852 | ₩30,330 | ₩32,292 | +5.86% | 446만 |
|---|
| 2026.01.06 | ₩30,611 | ₩30,904 | ₩29,450 | ₩30,077 | -1.74% | 374.4만 |
|---|
| 2026.01.05 | ₩31,251 | ₩31,692 | ₩30,210 | ₩30,838 | -1.32% | 395.6만 |
|---|
| 2026.01.02 | ₩30,477 | ₩32,025 | ₩30,024 | ₩31,491 | +3.33% | 364만 |
|---|
| 2025.12.31 | ₩30,024 | ₩30,771 | ₩29,218 | ₩30,691 | +2.22% | 367.7만 |
|---|
| 2025.12.30 | ₩26,487 | ₩30,517 | ₩26,421 | ₩30,397 | +14.76% | 1104.6만 |
|---|
| 2025.12.29 | ₩25,780 | ₩27,341 | ₩24,566 | ₩26,314 | +2.07% | 2170만 |
|---|
| 2025.12.26 | ₩45,876 | ₩45,996 | ₩45,235 | ₩45,622 | -0.55% | 62.9만 |
|---|
| 2025.12.24 | ₩46,023 | ₩46,383 | ₩45,549 | ₩46,143 | +0.26% | 72.2만 |
|---|
| 2025.12.23 | ₩46,343 | ₩46,557 | ₩45,462 | ₩45,542 | -1.73% | 84.1만 |
|---|
| 2025.12.22 | ₩44,795 | ₩46,857 | ₩44,315 | ₩46,370 | +3.52% | 234.3만 |
|---|
| 2025.12.19 | ₩43,821 | ₩45,409 | ₩43,568 | ₩44,702 | +2.01% | 249.7만 |
|---|
| 2025.12.18 | ₩44,448 | ₩45,596 | ₩43,554 | ₩43,821 | -1.41% | 147.5만 |
|---|
| 2025.12.17 | ₩45,943 | ₩46,223 | ₩43,828 | ₩44,315 | -3.54% | 179.2만 |
|---|
| 2025.12.16 | ₩48,104 | ₩48,758 | ₩45,620 | ₩45,823 | -4.74% | 148.8만 |
|---|
| 2025.12.15 | ₩48,945 | ₩49,120 | ₩47,797 | ₩48,345 | -1.23% | 171.5만 |
|---|
| 2025.12.12 | ₩48,558 | ₩48,757 | ₩47,948 | ₩48,345 | -0.44% | 159만 |
|---|
| 2025.12.11 | ₩48,598 | ₩49,025 | ₩47,924 | ₩48,305 | -0.60% | 132.1만 |
|---|
| 2025.12.10 | ₩48,545 | ₩48,678 | ₩47,571 | ₩48,038 | -1.04% | 168.5만 |
|---|
| 2025.12.09 | ₩48,558 | ₩48,985 | ₩47,611 | ₩48,438 | -0.25% | 240.9만 |
|---|
| 2025.12.08 | ₩52,041 | ₩53,228 | ₩48,331 | ₩48,638 | -6.54% | 165.9만 |
|---|
| 2025.12.05 | ₩48,865 | ₩49,706 | ₩47,951 | ₩48,545 | -0.66% | 128.2만 |
|---|
| 2025.12.04 | ₩48,651 | ₩49,706 | ₩48,144 | ₩48,758 | +0.22% | 124.3만 |
|---|
| 2025.12.03 | ₩44,742 | ₩48,758 | ₩44,675 | ₩48,638 | +8.71% | 202.3만 |
|---|
| 2025.12.02 | ₩44,528 | ₩45,482 | ₩44,248 | ₩44,662 | +0.30% | 95만 |
|---|
| 2025.12.01 | ₩45,789 | ₩45,863 | ₩44,281 | ₩44,528 | -2.75% | 104.3만 |
|---|
| 2025.11.28 | ₩45,129 | ₩46,490 | ₩44,835 | ₩46,370 | +2.75% | 78.5만 |
|---|
| 2025.11.26 | ₩44,328 | ₩45,369 | ₩44,008 | ₩45,049 | +1.63% | 130.4만 |
|---|
| 2025.11.25 | ₩44,155 | ₩44,822 | ₩42,780 | ₩44,735 | +1.31% | 151.4만 |
|---|
| 2025.11.24 | ₩44,468 | ₩45,649 | ₩43,467 | ₩43,741 | -1.64% | 187.8만 |
|---|
| 2025.11.21 | ₩42,060 | ₩45,089 | ₩41,699 | ₩44,822 | +6.57% | 168.3만 |
|---|
| 2025.11.20 | ₩43,034 | ₩43,908 | ₩41,366 | ₩41,606 | -3.32% | 102.8만 |
|---|
| 2025.11.19 | ₩43,581 | ₩43,888 | ₩42,006 | ₩42,513 | -2.45% | 106.8만 |
|---|
| 2025.11.18 | ₩43,207 | ₩44,315 | ₩42,500 | ₩43,808 | +1.39% | 93만 |
|---|
| 2025.11.17 | ₩43,768 | ₩44,582 | ₩43,114 | ₩43,421 | -0.79% | 111.7만 |
|---|
| 2025.11.14 | ₩43,261 | ₩45,382 | ₩43,201 | ₩44,141 | +2.04% | 126.5만 |
|---|
| 2025.11.13 | ₩43,941 | ₩45,129 | ₩43,247 | ₩43,901 | -0.09% | 125.7만 |
|---|
| 2025.11.12 | ₩44,368 | ₩45,022 | ₩43,968 | ₩44,742 | +0.84% | 107.9만 |
|---|
| 2025.11.11 | ₩42,633 | ₩44,408 | ₩42,033 | ₩44,368 | +4.07% | 117.2만 |
|---|
| 2025.11.10 | ₩41,513 | ₩42,800 | ₩40,538 | ₩42,620 | +2.67% | 115.7만 |
|---|
| 2025.11.07 | ₩40,592 | ₩41,032 | ₩39,177 | ₩40,872 | +0.69% | 135.5만 |
|---|
| 2025.11.06 | ₩42,500 | ₩42,540 | ₩40,101 | ₩41,299 | -2.83% | 187.3만 |
|---|
| 2025.11.05 | ₩38,564 | ₩43,034 | ₩38,110 | ₩42,527 | +10.28% | 278.1만 |
|---|
| 2025.11.04 | ₩43,995 | ₩44,702 | ₩43,247 | ₩43,314 | -1.55% | 152.5만 |
|---|
| 2025.11.03 | ₩45,369 | ₩46,650 | ₩43,948 | ₩44,662 | -1.56% | 140.8만 |
|---|
| 2025.10.31 | ₩46,690 | ₩47,210 | ₩45,843 | ₩46,170 | -1.11% | 126.8만 |
|---|
| 2025.10.30 | ₩45,863 | ₩47,464 | ₩45,716 | ₩46,930 | +2.33% | 110.8만 |
|---|
| 2025.10.29 | ₩46,076 | ₩47,731 | ₩45,289 | ₩46,156 | +0.17% | 126.5만 |
|---|
| 2025.10.28 | ₩46,583 | ₩47,971 | ₩45,996 | ₩46,396 | -0.40% | 118.8만 |
|---|
| 2025.10.27 | ₩45,916 | ₩47,344 | ₩45,369 | ₩47,117 | +2.62% | 174.6만 |
|---|
| 2025.10.24 | ₩44,955 | ₩45,649 | ₩44,368 | ₩44,742 | -0.47% | 108.4만 |
|---|
| 2025.10.23 | ₩44,315 | ₩45,516 | ₩44,061 | ₩44,875 | +1.26% | 100.3만 |
|---|
| 2025.10.22 | ₩45,436 | ₩45,809 | ₩44,168 | ₩44,221 | -2.67% | 93.5만 |
|---|
| 2025.10.21 | ₩45,582 | ₩46,410 | ₩45,223 | ₩45,622 | +0.09% | 117.9만 |
|---|
| 2025.10.20 | ₩44,422 | ₩46,370 | ₩44,101 | ₩45,903 | +3.33% | 130.7만 |
|---|
| 2025.10.17 | ₩45,155 | ₩45,662 | ₩43,221 | ₩43,547 | -3.56% | 123.9만 |
|---|
| 2025.10.16 | ₩45,022 | ₩46,036 | ₩44,435 | ₩45,329 | +0.68% | 204.6만 |
|---|
| 2025.10.15 | ₩42,393 | ₩44,795 | ₩42,170 | ₩44,608 | +5.23% | 157만 |
|---|
| 2025.10.14 | ₩42,633 | ₩42,887 | ₩41,953 | ₩42,287 | -0.81% | 122.9만 |
|---|
| 2025.10.13 | ₩42,046 | ₩43,100 | ₩41,858 | ₩42,727 | +1.62% | 100.3만 |
|---|
| 2025.10.10 | ₩42,447 | ₩42,480 | ₩41,272 | ₩41,966 | -1.13% | 157.4만 |
|---|