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 | ₩20,421 | ₩20,995 | ₩20,327 | ₩20,661 | +1.18% | 292.8만 |
| 2026.10.08 | ₩19,740 | ₩20,714 | ₩19,259 | ₩20,407 | +3.38% | 539.7만 |
| 2026.10.07 | ₩19,179 | ₩20,358 | ₩19,146 | ₩19,873 | +3.62% | 416.3만 |
| 2026.10.06 | ₩19,486 | ₩19,620 | ₩18,792 | ₩19,299 | -0.96% | 389.2만 |
| 2026.10.05 | ₩20,354 | ₩20,434 | ₩18,966 | ₩19,353 | -4.92% | 465.7만 |
| 2026.10.02 | ₩19,887 | ₩20,394 | ₩19,580 | ₩20,314 | +2.15% | 388.1만 |
| 2026.10.01 | ₩20,060 | ₩20,354 | ₩19,513 | ₩19,687 | -1.86% | 411.6만 |
| 2026.09.30 | ₩20,654 | ₩20,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,060 |
| -2.88% |
| 442.1만 |
| 2026.09.29 | ₩19,293 | ₩20,688 | ₩18,832 | ₩20,447 | +5.98% | 588.5만 |
|---|
| 2026.09.28 | ₩19,126 | ₩19,313 | ₩18,832 | ₩19,233 | +0.56% | 494만 |
|---|
| 2026.09.25 | ₩19,847 | ₩19,940 | ₩18,887 | ₩19,353 | -2.49% | 430.4만 |
|---|
| 2026.09.24 | ₩19,660 | ₩19,847 | ₩19,413 | ₩19,713 | +0.27% | 348.9만 |
|---|
| 2026.09.23 | ₩20,554 | ₩20,685 | ₩19,406 | ₩19,860 | -3.38% | 570.5만 |
|---|
| 2026.09.22 | ₩19,727 | ₩21,515 | ₩19,319 | ₩20,841 | +5.65% | 813.4만 |
|---|
| 2026.09.21 | ₩19,460 | ₩20,034 | ₩19,053 | ₩19,553 | +0.48% | 527만 |
|---|
| 2026.09.18 | ₩19,740 | ₩20,114 | ₩18,779 | ₩19,366 | -1.89% | 1332.8만 |
|---|
| 2026.09.17 | ₩17,644 | ₩19,453 | ₩17,618 | ₩19,353 | +9.68% | 1242.8만 |
|---|
| 2026.09.16 | ₩17,444 | ₩17,644 | ₩16,990 | ₩17,191 | -1.45% | 503.1만 |
|---|
| 2026.09.15 | ₩18,098 | ₩18,138 | ₩17,191 | ₩17,444 | -3.61% | 565.5만 |
|---|
| 2026.09.14 | ₩19,273 | ₩19,278 | ₩18,152 | ₩18,165 | -5.75% | 592.9만 |
|---|
| 2026.09.11 | ₩19,259 | ₩19,620 | ₩18,859 | ₩19,086 | -0.90% | 325.2만 |
|---|
| 2026.09.10 | ₩19,019 | ₩19,273 | ₩18,619 | ₩19,219 | +1.05% | 366만 |
|---|
| 2026.09.09 | ₩19,713 | ₩20,280 | ₩19,046 | ₩19,099 | -3.11% | 457.4만 |
|---|
| 2026.09.08 | ₩20,150 | ₩20,354 | ₩19,524 | ₩19,860 | -1.44% | 592.7만 |
|---|
| 2026.09.04 | ₩20,654 | ₩21,462 | ₩20,327 | ₩20,421 | -1.13% | 1149.5만 |
|---|
| 2026.09.03 | ₩18,686 | ₩20,020 | ₩18,432 | ₩19,820 | +6.07% | 2716만 |
|---|
| 2026.09.02 | ₩34,648 | ₩35,763 | ₩34,128 | ₩35,409 | +2.20% | 717.1만 |
|---|
| 2026.09.01 | ₩33,654 | ₩34,501 | ₩33,507 | ₩34,448 | +2.36% | 187.1만 |
|---|
| 2026.08.31 | ₩33,968 | ₩34,568 | ₩33,008 | ₩33,647 | -0.94% | 193.4만 |
|---|
| 2026.08.28 | ₩35,422 | ₩35,676 | ₩33,861 | ₩34,181 | -3.50% | 161.3만 |
|---|
| 2026.08.27 | ₩35,209 | ₩35,449 | ₩34,475 | ₩35,049 | -0.45% | 114.3만 |
|---|
| 2026.08.26 | ₩35,429 | ₩35,589 | ₩34,185 | ₩35,289 | -0.40% | 166.6만 |
|---|
| 2026.08.25 | ₩35,035 | ₩35,923 | ₩34,702 | ₩35,316 | +0.80% | 380.7만 |
|---|
| 2026.08.24 | ₩34,368 | ₩34,822 | ₩33,767 | ₩34,328 | -0.12% | 153.6만 |
|---|
| 2026.08.21 | ₩34,381 | ₩35,703 | ₩34,288 | ₩34,475 | +0.27% | 239.2만 |
|---|
| 2026.08.20 | ₩37,892 | ₩38,038 | ₩33,420 | ₩33,794 | -10.81% | 384.1만 |
|---|
| 2026.08.19 | ₩35,075 | ₩35,609 | ₩34,702 | ₩35,022 | -0.15% | 284.7만 |
|---|
| 2026.08.18 | ₩34,275 | ₩34,847 | ₩33,327 | ₩34,021 | -0.74% | 179.3만 |
|---|
| 2026.08.17 | ₩35,049 | ₩35,382 | ₩34,448 | ₩34,875 | -0.50% | 131.6만 |
|---|
| 2026.08.14 | ₩35,102 | ₩35,476 | ₩34,368 | ₩35,356 | +0.72% | 122.2만 |
|---|
| 2026.08.13 | ₩36,130 | ₩36,263 | ₩35,142 | ₩35,209 | -2.55% | 94.6만 |
|---|
| 2026.08.12 | ₩35,756 | ₩36,250 | ₩34,848 | ₩35,850 | +0.26% | 154.5만 |
|---|
| 2026.08.11 | ₩36,250 | ₩36,820 | ₩35,262 | ₩35,983 | -0.74% | 213.9만 |
|---|
| 2026.08.10 | ₩34,582 | ₩36,183 | ₩34,048 | ₩35,769 | +3.43% | 236.5만 |
|---|
| 2026.08.07 | ₩35,155 | ₩35,649 | ₩33,767 | ₩34,582 | -1.63% | 382.9만 |
|---|
| 2026.08.06 | ₩33,354 | ₩34,835 | ₩33,107 | ₩34,461 | +3.32% | 196.1만 |
|---|
| 2026.08.05 | ₩38,012 | ₩38,012 | ₩32,840 | ₩33,274 | -12.46% | 264.2만 |
|---|
| 2026.08.04 | ₩33,621 | ₩34,875 | ₩33,374 | ₩34,448 | +2.46% | 210.4만 |
|---|
| 2026.08.03 | ₩33,260 | ₩33,901 | ₩32,046 | ₩33,394 | +0.40% | 208.6만 |
|---|
| 2026.07.31 | ₩34,635 | ₩34,802 | ₩32,826 | ₩33,247 | -4.01% | 153.7만 |
|---|
| 2026.07.30 | ₩33,420 | ₩34,835 | ₩32,760 | ₩34,755 | +3.99% | 267.6만 |
|---|
| 2026.07.29 | ₩34,395 | ₩34,902 | ₩33,193 | ₩33,367 | -2.99% | 233.1만 |
|---|
| 2026.07.28 | ₩35,462 | ₩36,417 | ₩33,661 | ₩34,675 | -2.22% | 184.4만 |
|---|
| 2026.07.27 | ₩36,530 | ₩37,371 | ₩35,623 | ₩35,890 | -1.75% | 176.7만 |
|---|
| 2026.07.24 | ₩36,463 | ₩36,677 | ₩35,362 | ₩35,903 | -1.54% | 149.6만 |
|---|
| 2026.07.23 | ₩36,410 | ₩37,438 | ₩36,036 | ₩36,063 | -0.95% | 188.9만 |
|---|
| 2026.07.22 | ₩38,199 | ₩38,519 | ₩36,704 | ₩36,897 | -3.41% | 154.7만 |
|---|
| 2026.07.21 | ₩38,712 | ₩38,839 | ₩37,678 | ₩38,199 | -1.33% | 227.6만 |
|---|
| 2026.07.20 | ₩39,146 | ₩40,080 | ₩38,038 | ₩38,078 | -2.73% | 125.5만 |
|---|
| 2026.07.17 | ₩38,919 | ₩40,134 | ₩38,572 | ₩39,079 | +0.41% | 150.1만 |
|---|
| 2026.07.16 | ₩42,523 | ₩42,576 | ₩39,814 | ₩40,334 | -5.15% | 183만 |
|---|
| 2026.07.15 | ₩42,189 | ₩42,443 | ₩40,895 | ₩42,323 | +0.32% | 101.3만 |
|---|
| 2026.07.14 | ₩44,525 | ₩44,819 | ₩42,596 | ₩42,750 | -3.99% | 107.8만 |
|---|
| 2026.07.13 | ₩44,131 | ₩44,445 | ₩42,456 | ₩44,338 | +0.47% | 139.4만 |
|---|
| 2026.07.10 | ₩46,193 | ₩46,460 | ₩43,664 | ₩45,139 | -2.28% | 157.8만 |
|---|
| 2026.07.09 | ₩46,327 | ₩46,454 | ₩44,498 | ₩46,193 | -0.29% | 194.3만 |
|---|
| 2026.07.08 | ₩47,034 | ₩47,768 | ₩45,639 | ₩46,273 | -1.62% | 277.6만 |
|---|
| 2026.07.07 | ₩45,633 | ₩48,809 | ₩44,805 | ₩47,875 | +4.91% | 442.2만 |
|---|
| 2026.07.06 | ₩44,418 | ₩45,633 | ₩43,903 | ₩44,979 | +1.26% | 155.3만 |
|---|
| 2026.07.02 | ₩43,778 | ₩44,712 | ₩43,350 | ₩44,672 | +2.04% | 123.9만 |
|---|
| 2026.07.01 | ₩44,218 | ₩44,698 | ₩43,157 | ₩43,217 | -2.26% | 263.6만 |
|---|
| 2026.06.30 | ₩41,388 | ₩46,714 | ₩40,677 | ₩44,565 | +7.67% | 693.9만 |
|---|
| 2026.06.29 | ₩41,068 | ₩41,589 | ₩40,294 | ₩40,948 | -0.29% | 399.5만 |
|---|
| 2026.06.26 | ₩39,226 | ₩41,362 | ₩39,186 | ₩41,068 | +4.70% | 1717.8만 |
|---|
| 2026.06.25 | ₩39,386 | ₩40,801 | ₩38,799 | ₩39,039 | -0.88% | 192.6만 |
|---|
| 2026.06.24 | ₩38,732 | ₩40,227 | ₩38,719 | ₩38,853 | +0.31% | 172.8만 |
|---|
| 2026.06.23 | ₩38,145 | ₩39,226 | ₩38,038 | ₩38,385 | +0.63% | 204.3만 |
|---|
| 2026.06.22 | ₩36,784 | ₩39,173 | ₩36,690 | ₩38,746 | +5.33% | 206.8만 |
|---|
| 2026.06.18 | ₩36,757 | ₩37,611 | ₩36,450 | ₩36,624 | -0.36% | 356.2만 |
|---|
| 2026.06.17 | ₩33,487 | ₩37,238 | ₩33,487 | ₩35,916 | +7.25% | 324.3만 |
|---|
| 2026.06.16 | ₩34,088 | ₩34,248 | ₩32,713 | ₩33,167 | -2.70% | 274.7만 |
|---|
| 2026.06.15 | ₩32,860 | ₩33,874 | ₩32,700 | ₩33,874 | +3.09% | 147.9만 |
|---|
| 2026.06.12 | ₩32,139 | ₩33,113 | ₩32,039 | ₩32,499 | +1.12% | 184.7만 |
|---|
| 2026.06.11 | ₩30,604 | ₩32,139 | ₩30,004 | ₩32,006 | +4.58% | 152.7만 |
|---|
| 2026.06.10 | ₩30,110 | ₩31,005 | ₩29,930 | ₩30,658 | +1.82% | 120.1만 |
|---|
| 2026.06.09 | ₩29,550 | ₩30,758 | ₩29,403 | ₩30,417 | +2.94% | 162.3만 |
|---|
| 2026.06.08 | ₩29,563 | ₩29,750 | ₩28,549 | ₩28,816 | -2.53% | 168.9만 |
|---|
| 2026.06.05 | ₩31,111 | ₩31,245 | ₩29,016 | ₩29,243 | -6.01% | 111.7만 |
|---|
| 2026.06.04 | ₩30,044 | ₩31,325 | ₩29,603 | ₩31,111 | +3.55% | 141.2만 |
|---|
| 2026.06.03 | ₩29,163 | ₩30,170 | ₩29,103 | ₩29,910 | +2.56% | 179.9만 |
|---|
| 2026.06.02 | ₩30,017 | ₩30,210 | ₩28,469 | ₩29,069 | -3.16% | 202.9만 |
|---|
| 2026.06.01 | ₩31,725 | ₩32,106 | ₩30,190 | ₩30,497 | -3.87% | 232.8만 |
|---|
| 2026.05.29 | ₩31,445 | ₩32,132 | ₩31,105 | ₩31,952 | +1.61% | 184.3만 |
|---|
| 2026.05.28 | ₩31,245 | ₩31,899 | ₩30,351 | ₩31,045 | -0.64% | 125.8만 |
|---|
| 2026.05.27 | ₩30,871 | ₩31,432 | ₩30,698 | ₩31,218 | +1.12% | 168.5만 |
|---|
| 2026.05.26 | ₩31,525 | ₩31,699 | ₩30,711 | ₩30,884 | -2.03% | 121.9만 |
|---|
| 2026.05.22 | ₩31,605 | ₩32,192 | ₩31,038 | ₩31,218 | -1.22% | 113.1만 |
|---|
| 2026.05.21 | ₩31,258 | ₩32,192 | ₩30,838 | ₩31,645 | +1.24% | 127.2만 |
|---|
| 2026.05.20 | ₩30,097 | ₩31,659 | ₩30,097 | ₩31,191 | +3.64% | 154.8만 |
|---|
| 2026.05.19 | ₩32,299 | ₩32,580 | ₩29,670 | ₩29,964 | -7.23% | 212.1만 |
|---|
| 2026.05.18 | ₩33,527 | ₩33,594 | ₩32,006 | ₩32,286 | -3.70% | 154.9만 |
|---|
| 2026.05.15 | ₩34,315 | ₩34,635 | ₩33,153 | ₩33,367 | -2.76% | 151.9만 |
|---|
| 2026.05.14 | ₩35,409 | ₩35,596 | ₩34,395 | ₩34,435 | -2.75% | 116.1만 |
|---|
| 2026.05.13 | ₩35,516 | ₩35,956 | ₩34,982 | ₩35,316 | -0.56% | 136.3만 |
|---|
| 2026.05.12 | ₩35,209 | ₩35,883 | ₩34,715 | ₩35,823 | +1.74% | 126.6만 |
|---|
| 2026.05.11 | ₩35,302 | ₩36,597 | ₩34,982 | ₩35,102 | -0.57% | 186.2만 |
|---|
| 2026.05.08 | ₩34,768 | ₩35,596 | ₩34,608 | ₩34,862 | +0.27% | 155.7만 |
|---|
| 2026.05.07 | ₩34,909 | ₩35,369 | ₩34,074 | ₩34,875 | -0.10% | 197.9만 |
|---|
| 2026.05.06 | ₩34,582 | ₩36,397 | ₩32,339 | ₩34,608 | +0.08% | 345.5만 |
|---|
| 2026.05.05 | ₩33,314 | ₩33,794 | ₩32,633 | ₩33,380 | +0.20% | 148.2만 |
|---|
| 2026.05.04 | ₩32,953 | ₩33,794 | ₩32,686 | ₩33,113 | +0.49% | 184.9만 |
|---|
| 2026.05.01 | ₩33,234 | ₩33,520 | ₩32,519 | ₩33,060 | -0.52% | 140.7만 |
|---|
| 2026.04.30 | ₩32,726 | ₩33,467 | ₩32,259 | ₩32,953 | +0.69% | 179.1만 |
|---|
| 2026.04.29 | ₩32,206 | ₩33,047 | ₩31,645 | ₩32,273 | +0.21% | 205.9만 |
|---|
| 2026.04.28 | ₩32,459 | ₩33,554 | ₩32,366 | ₩32,740 | +0.86% | 172.5만 |
|---|
| 2026.04.27 | ₩32,233 | ₩33,434 | ₩31,739 | ₩32,019 | -0.66% | 181만 |
|---|
| 2026.04.24 | ₩32,526 | ₩32,620 | ₩31,612 | ₩32,166 | -1.11% | 153.8만 |
|---|
| 2026.04.23 | ₩32,833 | ₩33,514 | ₩31,966 | ₩32,406 | -1.30% | 146.5만 |
|---|
| 2026.04.22 | ₩32,446 | ₩32,993 | ₩32,099 | ₩32,846 | +1.23% | 134.9만 |
|---|
| 2026.04.21 | ₩33,594 | ₩33,654 | ₩31,966 | ₩32,166 | -4.25% | 138.7만 |
|---|
| 2026.04.20 | ₩32,860 | ₩33,741 | ₩32,366 | ₩33,447 | +1.79% | 144.8만 |
|---|
| 2026.04.17 | ₩33,287 | ₩33,687 | ₩32,753 | ₩33,113 | -0.52% | 172.6만 |
|---|
| 2026.04.16 | ₩34,221 | ₩34,955 | ₩32,473 | ₩32,726 | -4.37% | 181.2만 |
|---|
| 2026.04.15 | ₩33,033 | ₩33,968 | ₩32,980 | ₩33,607 | +1.74% | 194.4만 |
|---|
| 2026.04.14 | ₩31,165 | ₩33,020 | ₩31,165 | ₩32,793 | +5.22% | 182만 |
|---|
| 2026.04.13 | ₩30,844 | ₩32,192 | ₩30,711 | ₩31,538 | +2.25% | 147.3만 |
|---|
| 2026.04.10 | ₩32,059 | ₩32,206 | ₩30,778 | ₩31,098 | -3.00% | 155.1만 |
|---|
| 2026.04.09 | ₩30,591 | ₩32,192 | ₩30,591 | ₩31,912 | +4.32% | 196.6만 |
|---|
| 2026.04.08 | ₩31,552 | ₩32,019 | ₩30,531 | ₩30,898 | -2.07% | 161.6만 |
|---|
| 2026.04.07 | ₩30,578 | ₩30,938 | ₩29,817 | ₩30,898 | +1.05% | 147.9만 |
|---|
| 2026.04.06 | ₩29,964 | ₩30,658 | ₩29,737 | ₩30,524 | +1.87% | 135.2만 |
|---|
| 2026.04.02 | ₩28,095 | ₩29,964 | ₩27,748 | ₩29,964 | +6.65% | 177.3만 |
|---|
| 2026.04.01 | ₩27,988 | ₩28,776 | ₩27,922 | ₩28,589 | +2.15% | 231.1만 |
|---|
| 2026.03.31 | ₩26,667 | ₩28,122 | ₩26,080 | ₩27,962 | +4.85% | 296.4만 |
|---|
| 2026.03.30 | ₩26,000 | ₩26,387 | ₩25,532 | ₩25,759 | -0.92% | 365.5만 |
|---|
| 2026.03.27 | ₩26,694 | ₩26,816 | ₩25,492 | ₩25,866 | -3.10% | 153만 |
|---|
| 2026.03.26 | ₩26,280 | ₩27,294 | ₩26,173 | ₩26,694 | +1.57% | 229.4만 |
|---|
| 2026.03.25 | ₩25,025 | ₩26,614 | ₩24,959 | ₩26,493 | +5.87% | 189.2만 |
|---|
| 2026.03.24 | ₩25,839 | ₩25,893 | ₩24,411 | ₩24,692 | -4.44% | 378.3만 |
|---|
| 2026.03.23 | ₩26,927 | ₩27,127 | ₩26,066 | ₩27,054 | +0.47% | 206.6만 |
|---|
| 2026.03.20 | ₩27,388 | ₩27,597 | ₩26,507 | ₩26,520 | -3.17% | 379.7만 |
|---|
| 2026.03.19 | ₩26,907 | ₩27,454 | ₩26,560 | ₩27,254 | +1.29% | 165.4만 |
|---|
| 2026.03.18 | ₩28,522 | ₩28,690 | ₩27,214 | ₩27,308 | -4.26% | 288만 |
|---|
| 2026.03.17 | ₩29,096 | ₩29,623 | ₩28,756 | ₩28,829 | -0.92% | 140.1만 |
|---|
| 2026.03.16 | ₩28,789 | ₩29,370 | ₩28,549 | ₩29,123 | +1.16% | 98.1만 |
|---|
| 2026.03.13 | ₩29,283 | ₩29,723 | ₩28,415 | ₩28,482 | -2.73% | 254.3만 |
|---|
| 2026.03.12 | ₩29,270 | ₩29,750 | ₩28,188 | ₩28,976 | -1.00% | 146.3만 |
|---|
| 2026.03.11 | ₩30,404 | ₩30,484 | ₩29,016 | ₩29,643 | -2.50% | 350.1만 |
|---|
| 2026.03.10 | ₩30,351 | ₩30,951 | ₩29,870 | ₩30,484 | +0.44% | 113.8만 |
|---|
| 2026.03.09 | ₩28,562 | ₩30,444 | ₩28,522 | ₩30,177 | +5.65% | 225.7만 |
|---|
| 2026.03.06 | ₩28,375 | ₩28,569 | ₩27,501 | ₩28,362 | -0.05% | 214.9만 |
|---|
| 2026.03.05 | ₩28,802 | ₩29,336 | ₩28,549 | ₩28,642 | -0.56% | 242.7만 |
|---|
| 2026.03.04 | ₩29,456 | ₩29,617 | ₩28,656 | ₩29,096 | -1.22% | 227.7만 |
|---|
| 2026.03.03 | ₩29,897 | ₩30,531 | ₩29,203 | ₩29,456 | -1.47% | 172.2만 |
|---|
| 2026.03.02 | ₩30,084 | ₩30,951 | ₩30,044 | ₩30,724 | +2.13% | 166.8만 |
|---|
| 2026.02.27 | ₩30,631 | ₩31,305 | ₩30,084 | ₩31,218 | +1.92% | 140.5만 |
|---|
| 2026.02.26 | ₩30,471 | ₩30,925 | ₩30,004 | ₩30,751 | +0.92% | 134.2만 |
|---|
| 2026.02.25 | ₩30,324 | ₩30,799 | ₩29,977 | ₩30,578 | +0.84% | 109.5만 |
|---|
| 2026.02.24 | ₩30,231 | ₩30,698 | ₩29,910 | ₩30,364 | +0.44% | 143만 |
|---|
| 2026.02.23 | ₩30,551 | ₩31,752 | ₩29,883 | ₩30,044 | -1.66% | 223.4만 |
|---|
| 2026.02.20 | ₩28,776 | ₩30,524 | ₩28,442 | ₩30,324 | +5.38% | 213만 |
|---|
| 2026.02.19 | ₩27,241 | ₩29,570 | ₩26,800 | ₩29,136 | +6.96% | 235.2만 |
|---|
| 2026.02.18 | ₩26,694 | ₩27,514 | ₩26,200 | ₩27,294 | +2.25% | 211.3만 |
|---|
| 2026.02.17 | ₩27,561 | ₩27,875 | ₩26,400 | ₩26,934 | -2.28% | 315.6만 |
|---|
| 2026.02.13 | ₩28,749 | ₩30,925 | ₩26,166 | ₩27,388 | -4.74% | 720.1만 |
|---|
| 2026.02.12 | ₩31,979 | ₩32,497 | ₩30,604 | ₩31,365 | -1.92% | 189.4만 |
|---|
| 2026.02.11 | ₩32,339 | ₩32,499 | ₩31,058 | ₩31,872 | -1.44% | 140.3만 |
|---|
| 2026.02.10 | ₩31,352 | ₩32,939 | ₩31,352 | ₩32,299 | +3.02% | 121.6만 |
|---|
| 2026.02.09 | ₩32,913 | ₩32,927 | ₩31,739 | ₩31,872 | -3.16% | 170.7만 |
|---|
| 2026.02.06 | ₩32,366 | ₩33,193 | ₩31,886 | ₩32,967 | +1.86% | 268만 |
|---|
| 2026.02.05 | ₩32,820 | ₩33,274 | ₩31,712 | ₩31,752 | -3.25% | 172.1만 |
|---|
| 2026.02.04 | ₩33,460 | ₩33,460 | ₩32,139 | ₩32,953 | -1.52% | 186만 |
|---|
| 2026.02.03 | ₩33,260 | ₩34,461 | ₩32,519 | ₩33,100 | -0.48% | 260.5만 |
|---|
| 2026.02.02 | ₩31,445 | ₩33,247 | ₩31,445 | ₩33,047 | +5.09% | 343.8만 |
|---|
| 2026.01.30 | ₩32,206 | ₩32,820 | ₩31,045 | ₩32,126 | -0.25% | 377.6만 |
|---|
| 2026.01.29 | ₩32,566 | ₩32,967 | ₩32,006 | ₩32,393 | -0.53% | 168.9만 |
|---|
| 2026.01.28 | ₩33,314 | ₩33,314 | ₩32,473 | ₩32,620 | -2.08% | 181만 |
|---|
| 2026.01.27 | ₩32,339 | ₩33,367 | ₩32,339 | ₩32,860 | +1.61% | 162.9만 |
|---|
| 2026.01.26 | ₩32,166 | ₩33,234 | ₩32,152 | ₩32,446 | +0.87% | 186만 |
|---|
| 2026.01.23 | ₩31,191 | ₩32,740 | ₩30,911 | ₩32,313 | +3.59% | 369.6만 |
|---|
| 2026.01.22 | ₩30,404 | ₩31,859 | ₩30,312 | ₩31,232 | +2.72% | 232.4만 |
|---|
| 2026.01.21 | ₩30,324 | ₩30,664 | ₩30,017 | ₩30,364 | +0.13% | 304.9만 |
|---|
| 2026.01.20 | ₩29,523 | ₩30,644 | ₩29,363 | ₩30,204 | +2.31% | 227.6만 |
|---|
| 2026.01.16 | ₩31,178 | ₩31,725 | ₩29,937 | ₩30,017 | -3.72% | 190.1만 |
|---|
| 2026.01.15 | ₩31,859 | ₩32,192 | ₩30,818 | ₩31,365 | -1.55% | 176.1만 |
|---|
| 2026.01.14 | ₩32,192 | ₩32,459 | ₩31,645 | ₩32,126 | -0.21% | 226.5만 |
|---|
| 2026.01.13 | ₩32,673 | ₩32,733 | ₩31,325 | ₩32,179 | -1.51% | 354.5만 |
|---|
| 2026.01.12 | ₩30,631 | ₩32,900 | ₩29,897 | ₩32,526 | +6.19% | 459.7만 |
|---|
| 2026.01.09 | ₩31,312 | ₩31,899 | ₩30,030 | ₩30,044 | -4.05% | 276.5만 |
|---|
| 2026.01.08 | ₩32,433 | ₩33,494 | ₩30,591 | ₩30,978 | -4.49% | 268.2만 |
|---|
| 2026.01.07 | ₩30,511 | ₩32,860 | ₩30,337 | ₩32,299 | +5.86% | 446만 |
|---|
| 2026.01.06 | ₩30,618 | ₩30,911 | ₩29,456 | ₩30,084 | -1.74% | 374.4만 |
|---|
| 2026.01.05 | ₩31,258 | ₩31,699 | ₩30,217 | ₩30,844 | -1.32% | 395.6만 |
|---|
| 2026.01.02 | ₩30,484 | ₩32,032 | ₩30,030 | ₩31,498 | +3.33% | 364만 |
|---|
| 2025.12.31 | ₩30,030 | ₩30,778 | ₩29,224 | ₩30,698 | +2.22% | 367.7만 |
|---|
| 2025.12.30 | ₩26,493 | ₩30,524 | ₩26,427 | ₩30,404 | +14.76% | 1104.6만 |
|---|
| 2025.12.29 | ₩25,786 | ₩27,348 | ₩24,571 | ₩26,320 | +2.07% | 2170만 |
|---|
| 2025.12.26 | ₩45,886 | ₩46,006 | ₩45,246 | ₩45,633 | -0.55% | 62.9만 |
|---|
| 2025.12.24 | ₩46,033 | ₩46,393 | ₩45,559 | ₩46,153 | +0.26% | 72.2만 |
|---|
| 2025.12.23 | ₩46,353 | ₩46,567 | ₩45,473 | ₩45,553 | -1.73% | 84.1만 |
|---|
| 2025.12.22 | ₩44,805 | ₩46,867 | ₩44,325 | ₩46,380 | +3.52% | 234.3만 |
|---|
| 2025.12.19 | ₩43,831 | ₩45,419 | ₩43,577 | ₩44,712 | +2.01% | 249.7만 |
|---|
| 2025.12.18 | ₩44,458 | ₩45,606 | ₩43,564 | ₩43,831 | -1.41% | 147.5만 |
|---|
| 2025.12.17 | ₩45,953 | ₩46,233 | ₩43,838 | ₩44,325 | -3.54% | 179.2만 |
|---|
| 2025.12.16 | ₩48,115 | ₩48,769 | ₩45,630 | ₩45,833 | -4.74% | 148.8만 |
|---|
| 2025.12.15 | ₩48,956 | ₩49,131 | ₩47,808 | ₩48,355 | -1.23% | 171.5만 |
|---|
| 2025.12.12 | ₩48,569 | ₩48,768 | ₩47,959 | ₩48,355 | -0.44% | 159만 |
|---|
| 2025.12.11 | ₩48,609 | ₩49,036 | ₩47,935 | ₩48,315 | -0.60% | 132.1만 |
|---|
| 2025.12.10 | ₩48,556 | ₩48,689 | ₩47,581 | ₩48,048 | -1.04% | 168.5만 |
|---|
| 2025.12.09 | ₩48,569 | ₩48,996 | ₩47,621 | ₩48,449 | -0.25% | 240.9만 |
|---|
| 2025.12.08 | ₩52,053 | ₩53,240 | ₩48,342 | ₩48,649 | -6.54% | 165.9만 |
|---|
| 2025.12.05 | ₩48,876 | ₩49,717 | ₩47,962 | ₩48,556 | -0.66% | 128.2만 |
|---|
| 2025.12.04 | ₩48,662 | ₩49,717 | ₩48,155 | ₩48,769 | +0.22% | 124.3만 |
|---|
| 2025.12.03 | ₩44,752 | ₩48,769 | ₩44,685 | ₩48,649 | +8.71% | 202.3만 |
|---|
| 2025.12.02 | ₩44,538 | ₩45,493 | ₩44,258 | ₩44,672 | +0.30% | 95만 |
|---|
| 2025.12.01 | ₩45,800 | ₩45,873 | ₩44,291 | ₩44,538 | -2.75% | 104.3만 |
|---|
| 2025.11.28 | ₩45,139 | ₩46,500 | ₩44,845 | ₩46,380 | +2.75% | 78.5만 |
|---|
| 2025.11.26 | ₩44,338 | ₩45,379 | ₩44,018 | ₩45,059 | +1.63% | 130.4만 |
|---|
| 2025.11.25 | ₩44,165 | ₩44,832 | ₩42,790 | ₩44,745 | +1.31% | 151.4만 |
|---|
| 2025.11.24 | ₩44,478 | ₩45,659 | ₩43,477 | ₩43,751 | -1.64% | 187.8만 |
|---|
| 2025.11.21 | ₩42,069 | ₩45,099 | ₩41,709 | ₩44,832 | +6.57% | 168.3만 |
|---|
| 2025.11.20 | ₩43,043 | ₩43,918 | ₩41,375 | ₩41,615 | -3.32% | 102.8만 |
|---|
| 2025.11.19 | ₩43,591 | ₩43,898 | ₩42,016 | ₩42,523 | -2.45% | 106.8만 |
|---|
| 2025.11.18 | ₩43,217 | ₩44,325 | ₩42,510 | ₩43,818 | +1.39% | 93만 |
|---|
| 2025.11.17 | ₩43,778 | ₩44,592 | ₩43,124 | ₩43,430 | -0.79% | 111.7만 |
|---|
| 2025.11.14 | ₩43,270 | ₩45,392 | ₩43,210 | ₩44,151 | +2.04% | 126.5만 |
|---|
| 2025.11.13 | ₩43,951 | ₩45,139 | ₩43,257 | ₩43,911 | -0.09% | 125.7만 |
|---|
| 2025.11.12 | ₩44,378 | ₩45,032 | ₩43,978 | ₩44,752 | +0.84% | 107.9만 |
|---|
| 2025.11.11 | ₩42,643 | ₩44,418 | ₩42,042 | ₩44,378 | +4.07% | 117.2만 |
|---|
| 2025.11.10 | ₩41,522 | ₩42,810 | ₩40,548 | ₩42,630 | +2.67% | 115.7만 |
|---|
| 2025.11.07 | ₩40,601 | ₩41,041 | ₩39,186 | ₩40,881 | +0.69% | 135.5만 |
|---|
| 2025.11.06 | ₩42,510 | ₩42,550 | ₩40,110 | ₩41,308 | -2.83% | 187.3만 |
|---|
| 2025.11.05 | ₩38,572 | ₩43,043 | ₩38,118 | ₩42,536 | +10.28% | 278.1만 |
|---|
| 2025.11.04 | ₩44,004 | ₩44,712 | ₩43,257 | ₩43,324 | -1.55% | 152.5만 |
|---|
| 2025.11.03 | ₩45,379 | ₩46,660 | ₩43,958 | ₩44,672 | -1.56% | 140.8만 |
|---|
| 2025.10.31 | ₩46,700 | ₩47,221 | ₩45,853 | ₩46,180 | -1.11% | 126.8만 |
|---|
| 2025.10.30 | ₩45,873 | ₩47,475 | ₩45,726 | ₩46,941 | +2.33% | 110.8만 |
|---|
| 2025.10.29 | ₩46,086 | ₩47,742 | ₩45,299 | ₩46,167 | +0.17% | 126.5만 |
|---|
| 2025.10.28 | ₩46,594 | ₩47,982 | ₩46,006 | ₩46,407 | -0.40% | 118.8만 |
|---|
| 2025.10.27 | ₩45,926 | ₩47,354 | ₩45,379 | ₩47,128 | +2.62% | 174.6만 |
|---|
| 2025.10.24 | ₩44,965 | ₩45,659 | ₩44,378 | ₩44,752 | -0.47% | 108.4만 |
|---|
| 2025.10.23 | ₩44,325 | ₩45,526 | ₩44,071 | ₩44,885 | +1.26% | 100.3만 |
|---|
| 2025.10.22 | ₩45,446 | ₩45,820 | ₩44,178 | ₩44,231 | -2.67% | 93.5만 |
|---|
| 2025.10.21 | ₩45,593 | ₩46,420 | ₩45,234 | ₩45,633 | +0.09% | 117.9만 |
|---|
| 2025.10.20 | ₩44,431 | ₩46,380 | ₩44,111 | ₩45,913 | +3.33% | 130.7만 |
|---|
| 2025.10.17 | ₩45,166 | ₩45,673 | ₩43,230 | ₩43,557 | -3.56% | 123.9만 |
|---|
| 2025.10.16 | ₩45,032 | ₩46,046 | ₩44,445 | ₩45,339 | +0.68% | 204.6만 |
|---|
| 2025.10.15 | ₩42,403 | ₩44,805 | ₩42,180 | ₩44,618 | +5.23% | 157만 |
|---|
| 2025.10.14 | ₩42,643 | ₩42,897 | ₩41,962 | ₩42,296 | -0.81% | 122.9만 |
|---|
| 2025.10.13 | ₩42,056 | ₩43,110 | ₩41,868 | ₩42,736 | +1.62% | 100.3만 |
|---|
| 2025.10.10 | ₩42,456 | ₩42,490 | ₩41,282 | ₩41,976 | -1.13% | 157.4만 |
|---|