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 | ₩20,410 | ₩20,984 | ₩20,317 | ₩20,650 | +1.18% | 292.8만 |
| 2026.10.08 | ₩19,730 | ₩20,704 | ₩19,250 | ₩20,397 | +3.38% | 539.7만 |
| 2026.10.07 | ₩19,170 | ₩20,348 | ₩19,136 | ₩19,863 | +3.62% | 416.3만 |
| 2026.10.06 | ₩19,476 | ₩19,610 | ₩18,783 | ₩19,290 | -0.96% | 389.2만 |
| 2026.10.05 | ₩20,344 | ₩20,424 | ₩18,956 | ₩19,343 | -4.92% | 465.7만 |
| 2026.10.02 | ₩19,877 | ₩20,384 | ₩19,570 | ₩20,303 | +2.15% | 388.1만 |
| 2026.10.01 | ₩20,050 | ₩20,344 | ₩19,503 | ₩19,677 | -1.86% | 411.6만 |
| 2026.09.30 | ₩20,644 | ₩20,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,050 |
| -2.88% |
| 442.1만 |
| 2026.09.29 | ₩19,283 | ₩20,677 | ₩18,823 | ₩20,437 | +5.98% | 588.5만 |
|---|
| 2026.09.28 | ₩19,116 | ₩19,303 | ₩18,823 | ₩19,223 | +0.56% | 494만 |
|---|
| 2026.09.25 | ₩19,837 | ₩19,930 | ₩18,877 | ₩19,343 | -2.49% | 430.4만 |
|---|
| 2026.09.24 | ₩19,650 | ₩19,837 | ₩19,403 | ₩19,703 | +0.27% | 348.9만 |
|---|
| 2026.09.23 | ₩20,544 | ₩20,674 | ₩19,396 | ₩19,850 | -3.38% | 570.5만 |
|---|
| 2026.09.22 | ₩19,717 | ₩21,504 | ₩19,310 | ₩20,830 | +5.65% | 813.4만 |
|---|
| 2026.09.21 | ₩19,450 | ₩20,023 | ₩19,043 | ₩19,543 | +0.48% | 527만 |
|---|
| 2026.09.18 | ₩19,730 | ₩20,103 | ₩18,769 | ₩19,356 | -1.89% | 1332.8만 |
|---|
| 2026.09.17 | ₩17,635 | ₩19,443 | ₩17,609 | ₩19,343 | +9.68% | 1242.8만 |
|---|
| 2026.09.16 | ₩17,435 | ₩17,635 | ₩16,982 | ₩17,182 | -1.45% | 503.1만 |
|---|
| 2026.09.15 | ₩18,089 | ₩18,129 | ₩17,182 | ₩17,435 | -3.61% | 565.5만 |
|---|
| 2026.09.14 | ₩19,263 | ₩19,268 | ₩18,142 | ₩18,156 | -5.75% | 592.9만 |
|---|
| 2026.09.11 | ₩19,250 | ₩19,610 | ₩18,849 | ₩19,076 | -0.90% | 325.2만 |
|---|
| 2026.09.10 | ₩19,010 | ₩19,263 | ₩18,609 | ₩19,210 | +1.05% | 366만 |
|---|
| 2026.09.09 | ₩19,703 | ₩20,270 | ₩19,036 | ₩19,090 | -3.11% | 457.4만 |
|---|
| 2026.09.08 | ₩20,139 | ₩20,344 | ₩19,514 | ₩19,850 | -1.44% | 592.7만 |
|---|
| 2026.09.04 | ₩20,644 | ₩21,451 | ₩20,317 | ₩20,410 | -1.13% | 1149.5만 |
|---|
| 2026.09.03 | ₩18,676 | ₩20,010 | ₩18,423 | ₩19,810 | +6.07% | 2716만 |
|---|
| 2026.09.02 | ₩34,631 | ₩35,745 | ₩34,110 | ₩35,391 | +2.20% | 717.1만 |
|---|
| 2026.09.01 | ₩33,637 | ₩34,484 | ₩33,490 | ₩34,431 | +2.36% | 187.1만 |
|---|
| 2026.08.31 | ₩33,950 | ₩34,551 | ₩32,991 | ₩33,630 | -0.94% | 193.4만 |
|---|
| 2026.08.28 | ₩35,404 | ₩35,658 | ₩33,844 | ₩34,164 | -3.50% | 161.3만 |
|---|
| 2026.08.27 | ₩35,191 | ₩35,431 | ₩34,457 | ₩35,031 | -0.45% | 114.3만 |
|---|
| 2026.08.26 | ₩35,411 | ₩35,571 | ₩34,168 | ₩35,271 | -0.40% | 166.6만 |
|---|
| 2026.08.25 | ₩35,018 | ₩35,905 | ₩34,684 | ₩35,298 | +0.80% | 380.7만 |
|---|
| 2026.08.24 | ₩34,351 | ₩34,804 | ₩33,750 | ₩34,310 | -0.12% | 153.6만 |
|---|
| 2026.08.21 | ₩34,364 | ₩35,685 | ₩34,270 | ₩34,457 | +0.27% | 239.2만 |
|---|
| 2026.08.20 | ₩37,872 | ₩38,019 | ₩33,403 | ₩33,777 | -10.81% | 384.1만 |
|---|
| 2026.08.19 | ₩35,058 | ₩35,591 | ₩34,684 | ₩35,004 | -0.15% | 284.7만 |
|---|
| 2026.08.18 | ₩34,257 | ₩34,829 | ₩33,310 | ₩34,004 | -0.74% | 179.3만 |
|---|
| 2026.08.17 | ₩35,031 | ₩35,364 | ₩34,431 | ₩34,857 | -0.50% | 131.6만 |
|---|
| 2026.08.14 | ₩35,084 | ₩35,458 | ₩34,351 | ₩35,338 | +0.72% | 122.2만 |
|---|
| 2026.08.13 | ₩36,111 | ₩36,245 | ₩35,124 | ₩35,191 | -2.55% | 94.6만 |
|---|
| 2026.08.12 | ₩35,738 | ₩36,231 | ₩34,831 | ₩35,831 | +0.26% | 154.5만 |
|---|
| 2026.08.11 | ₩36,231 | ₩36,801 | ₩35,244 | ₩35,965 | -0.74% | 213.9만 |
|---|
| 2026.08.10 | ₩34,564 | ₩36,165 | ₩34,030 | ₩35,751 | +3.43% | 236.5만 |
|---|
| 2026.08.07 | ₩35,138 | ₩35,631 | ₩33,750 | ₩34,564 | -1.63% | 382.9만 |
|---|
| 2026.08.06 | ₩33,337 | ₩34,817 | ₩33,090 | ₩34,444 | +3.32% | 196.1만 |
|---|
| 2026.08.05 | ₩37,992 | ₩37,992 | ₩32,823 | ₩33,257 | -12.46% | 264.2만 |
|---|
| 2026.08.04 | ₩33,603 | ₩34,857 | ₩33,357 | ₩34,431 | +2.46% | 210.4만 |
|---|
| 2026.08.03 | ₩33,243 | ₩33,884 | ₩32,029 | ₩33,377 | +0.40% | 208.6만 |
|---|
| 2026.07.31 | ₩34,617 | ₩34,784 | ₩32,810 | ₩33,230 | -4.01% | 153.7만 |
|---|
| 2026.07.30 | ₩33,403 | ₩34,817 | ₩32,743 | ₩34,737 | +3.99% | 267.6만 |
|---|
| 2026.07.29 | ₩34,377 | ₩34,884 | ₩33,177 | ₩33,350 | -2.99% | 233.1만 |
|---|
| 2026.07.28 | ₩35,444 | ₩36,398 | ₩33,643 | ₩34,657 | -2.22% | 184.4만 |
|---|
| 2026.07.27 | ₩36,512 | ₩37,352 | ₩35,604 | ₩35,871 | -1.75% | 176.7만 |
|---|
| 2026.07.24 | ₩36,445 | ₩36,658 | ₩35,344 | ₩35,885 | -1.54% | 149.6만 |
|---|
| 2026.07.23 | ₩36,392 | ₩37,419 | ₩36,018 | ₩36,045 | -0.95% | 188.9만 |
|---|
| 2026.07.22 | ₩38,179 | ₩38,499 | ₩36,685 | ₩36,878 | -3.41% | 154.7만 |
|---|
| 2026.07.21 | ₩38,693 | ₩38,819 | ₩37,659 | ₩38,179 | -1.33% | 227.6만 |
|---|
| 2026.07.20 | ₩39,126 | ₩40,060 | ₩38,019 | ₩38,059 | -2.73% | 125.5만 |
|---|
| 2026.07.17 | ₩38,899 | ₩40,113 | ₩38,553 | ₩39,060 | +0.41% | 150.1만 |
|---|
| 2026.07.16 | ₩42,501 | ₩42,555 | ₩39,793 | ₩40,313 | -5.15% | 183만 |
|---|
| 2026.07.15 | ₩42,168 | ₩42,421 | ₩40,874 | ₩42,301 | +0.32% | 101.3만 |
|---|
| 2026.07.14 | ₩44,502 | ₩44,796 | ₩42,575 | ₩42,728 | -3.99% | 107.8만 |
|---|
| 2026.07.13 | ₩44,109 | ₩44,422 | ₩42,435 | ₩44,315 | +0.47% | 139.4만 |
|---|
| 2026.07.10 | ₩46,170 | ₩46,437 | ₩43,642 | ₩45,116 | -2.28% | 157.8만 |
|---|
| 2026.07.09 | ₩46,303 | ₩46,430 | ₩44,476 | ₩46,170 | -0.29% | 194.3만 |
|---|
| 2026.07.08 | ₩47,010 | ₩47,744 | ₩45,616 | ₩46,250 | -1.62% | 277.6만 |
|---|
| 2026.07.07 | ₩45,609 | ₩48,784 | ₩44,782 | ₩47,851 | +4.91% | 442.2만 |
|---|
| 2026.07.06 | ₩44,396 | ₩45,609 | ₩43,881 | ₩44,956 | +1.26% | 155.3만 |
|---|
| 2026.07.02 | ₩43,755 | ₩44,689 | ₩43,328 | ₩44,649 | +2.04% | 123.9만 |
|---|
| 2026.07.01 | ₩44,195 | ₩44,676 | ₩43,135 | ₩43,195 | -2.26% | 263.6만 |
|---|
| 2026.06.30 | ₩41,367 | ₩46,690 | ₩40,656 | ₩44,542 | +7.67% | 693.9만 |
|---|
| 2026.06.29 | ₩41,047 | ₩41,567 | ₩40,273 | ₩40,927 | -0.29% | 399.5만 |
|---|
| 2026.06.26 | ₩39,206 | ₩41,341 | ₩39,166 | ₩41,047 | +4.70% | 1717.8만 |
|---|
| 2026.06.25 | ₩39,366 | ₩40,780 | ₩38,779 | ₩39,020 | -0.88% | 192.6만 |
|---|
| 2026.06.24 | ₩38,713 | ₩40,207 | ₩38,699 | ₩38,833 | +0.31% | 172.8만 |
|---|
| 2026.06.23 | ₩38,126 | ₩39,206 | ₩38,019 | ₩38,366 | +0.63% | 204.3만 |
|---|
| 2026.06.22 | ₩36,765 | ₩39,153 | ₩36,672 | ₩38,726 | +5.33% | 206.8만 |
|---|
| 2026.06.18 | ₩36,738 | ₩37,592 | ₩36,432 | ₩36,605 | -0.36% | 356.2만 |
|---|
| 2026.06.17 | ₩33,470 | ₩37,219 | ₩33,470 | ₩35,898 | +7.25% | 324.3만 |
|---|
| 2026.06.16 | ₩34,070 | ₩34,230 | ₩32,696 | ₩33,150 | -2.70% | 274.7만 |
|---|
| 2026.06.15 | ₩32,843 | ₩33,857 | ₩32,683 | ₩33,857 | +3.09% | 147.9만 |
|---|
| 2026.06.12 | ₩32,123 | ₩33,097 | ₩32,023 | ₩32,483 | +1.12% | 184.7만 |
|---|
| 2026.06.11 | ₩30,589 | ₩32,123 | ₩29,988 | ₩31,989 | +4.58% | 152.7만 |
|---|
| 2026.06.10 | ₩30,095 | ₩30,989 | ₩29,915 | ₩30,642 | +1.82% | 120.1만 |
|---|
| 2026.06.09 | ₩29,535 | ₩30,742 | ₩29,388 | ₩30,402 | +2.94% | 162.3만 |
|---|
| 2026.06.08 | ₩29,548 | ₩29,735 | ₩28,534 | ₩28,801 | -2.53% | 168.9만 |
|---|
| 2026.06.05 | ₩31,096 | ₩31,229 | ₩29,001 | ₩29,228 | -6.01% | 111.7만 |
|---|
| 2026.06.04 | ₩30,028 | ₩31,309 | ₩29,588 | ₩31,096 | +3.55% | 141.2만 |
|---|
| 2026.06.03 | ₩29,148 | ₩30,155 | ₩29,088 | ₩29,895 | +2.56% | 179.9만 |
|---|
| 2026.06.02 | ₩30,002 | ₩30,195 | ₩28,454 | ₩29,055 | -3.16% | 202.9만 |
|---|
| 2026.06.01 | ₩31,709 | ₩32,089 | ₩30,175 | ₩30,482 | -3.87% | 232.8만 |
|---|
| 2026.05.29 | ₩31,429 | ₩32,116 | ₩31,089 | ₩31,936 | +1.61% | 184.3만 |
|---|
| 2026.05.28 | ₩31,229 | ₩31,883 | ₩30,335 | ₩31,029 | -0.64% | 125.8만 |
|---|
| 2026.05.27 | ₩30,855 | ₩31,416 | ₩30,682 | ₩31,202 | +1.12% | 168.5만 |
|---|
| 2026.05.26 | ₩31,509 | ₩31,683 | ₩30,695 | ₩30,869 | -2.03% | 121.9만 |
|---|
| 2026.05.22 | ₩31,589 | ₩32,176 | ₩31,022 | ₩31,202 | -1.22% | 113.1만 |
|---|
| 2026.05.21 | ₩31,242 | ₩32,176 | ₩30,822 | ₩31,629 | +1.24% | 127.2만 |
|---|
| 2026.05.20 | ₩30,082 | ₩31,642 | ₩30,082 | ₩31,176 | +3.64% | 154.8만 |
|---|
| 2026.05.19 | ₩32,283 | ₩32,563 | ₩29,655 | ₩29,948 | -7.23% | 212.1만 |
|---|
| 2026.05.18 | ₩33,510 | ₩33,577 | ₩31,989 | ₩32,269 | -3.70% | 154.9만 |
|---|
| 2026.05.15 | ₩34,297 | ₩34,617 | ₩33,137 | ₩33,350 | -2.76% | 151.9만 |
|---|
| 2026.05.14 | ₩35,391 | ₩35,578 | ₩34,377 | ₩34,417 | -2.75% | 116.1만 |
|---|
| 2026.05.13 | ₩35,498 | ₩35,938 | ₩34,964 | ₩35,298 | -0.56% | 136.3만 |
|---|
| 2026.05.12 | ₩35,191 | ₩35,865 | ₩34,697 | ₩35,805 | +1.74% | 126.6만 |
|---|
| 2026.05.11 | ₩35,284 | ₩36,578 | ₩34,964 | ₩35,084 | -0.57% | 186.2만 |
|---|
| 2026.05.08 | ₩34,751 | ₩35,578 | ₩34,591 | ₩34,844 | +0.27% | 155.7만 |
|---|
| 2026.05.07 | ₩34,891 | ₩35,351 | ₩34,057 | ₩34,857 | -0.10% | 197.9만 |
|---|
| 2026.05.06 | ₩34,564 | ₩36,378 | ₩32,323 | ₩34,591 | +0.08% | 345.5만 |
|---|
| 2026.05.05 | ₩33,297 | ₩33,777 | ₩32,616 | ₩33,363 | +0.20% | 148.2만 |
|---|
| 2026.05.04 | ₩32,936 | ₩33,777 | ₩32,670 | ₩33,097 | +0.49% | 184.9만 |
|---|
| 2026.05.01 | ₩33,217 | ₩33,503 | ₩32,503 | ₩33,043 | -0.52% | 140.7만 |
|---|
| 2026.04.30 | ₩32,710 | ₩33,450 | ₩32,243 | ₩32,936 | +0.69% | 179.1만 |
|---|
| 2026.04.29 | ₩32,189 | ₩33,030 | ₩31,629 | ₩32,256 | +0.21% | 205.9만 |
|---|
| 2026.04.28 | ₩32,443 | ₩33,537 | ₩32,350 | ₩32,723 | +0.86% | 172.5만 |
|---|
| 2026.04.27 | ₩32,216 | ₩33,417 | ₩31,723 | ₩32,003 | -0.66% | 181만 |
|---|
| 2026.04.24 | ₩32,510 | ₩32,603 | ₩31,596 | ₩32,149 | -1.11% | 153.8만 |
|---|
| 2026.04.23 | ₩32,816 | ₩33,497 | ₩31,949 | ₩32,390 | -1.30% | 146.5만 |
|---|
| 2026.04.22 | ₩32,430 | ₩32,976 | ₩32,083 | ₩32,830 | +1.23% | 134.9만 |
|---|
| 2026.04.21 | ₩33,577 | ₩33,637 | ₩31,949 | ₩32,149 | -4.25% | 138.7만 |
|---|
| 2026.04.20 | ₩32,843 | ₩33,724 | ₩32,350 | ₩33,430 | +1.79% | 144.8만 |
|---|
| 2026.04.17 | ₩33,270 | ₩33,670 | ₩32,736 | ₩33,097 | -0.52% | 172.6만 |
|---|
| 2026.04.16 | ₩34,204 | ₩34,937 | ₩32,456 | ₩32,710 | -4.37% | 181.2만 |
|---|
| 2026.04.15 | ₩33,017 | ₩33,950 | ₩32,963 | ₩33,590 | +1.74% | 194.4만 |
|---|
| 2026.04.14 | ₩31,149 | ₩33,003 | ₩31,149 | ₩32,776 | +5.22% | 182만 |
|---|
| 2026.04.13 | ₩30,829 | ₩32,176 | ₩30,695 | ₩31,522 | +2.25% | 147.3만 |
|---|
| 2026.04.10 | ₩32,043 | ₩32,189 | ₩30,762 | ₩31,082 | -3.00% | 155.1만 |
|---|
| 2026.04.09 | ₩30,575 | ₩32,176 | ₩30,575 | ₩31,896 | +4.32% | 196.6만 |
|---|
| 2026.04.08 | ₩31,536 | ₩32,003 | ₩30,515 | ₩30,882 | -2.07% | 161.6만 |
|---|
| 2026.04.07 | ₩30,562 | ₩30,922 | ₩29,802 | ₩30,882 | +1.05% | 147.9만 |
|---|
| 2026.04.06 | ₩29,948 | ₩30,642 | ₩29,722 | ₩30,509 | +1.87% | 135.2만 |
|---|
| 2026.04.02 | ₩28,081 | ₩29,948 | ₩27,734 | ₩29,948 | +6.65% | 177.3만 |
|---|
| 2026.04.01 | ₩27,974 | ₩28,761 | ₩27,907 | ₩28,574 | +2.15% | 231.1만 |
|---|
| 2026.03.31 | ₩26,653 | ₩28,107 | ₩26,066 | ₩27,947 | +4.85% | 296.4만 |
|---|
| 2026.03.30 | ₩25,986 | ₩26,373 | ₩25,519 | ₩25,746 | -0.92% | 365.5만 |
|---|
| 2026.03.27 | ₩26,680 | ₩26,803 | ₩25,479 | ₩25,853 | -3.10% | 153만 |
|---|
| 2026.03.26 | ₩26,266 | ₩27,280 | ₩26,160 | ₩26,680 | +1.57% | 229.4만 |
|---|
| 2026.03.25 | ₩25,013 | ₩26,600 | ₩24,946 | ₩26,480 | +5.87% | 189.2만 |
|---|
| 2026.03.24 | ₩25,826 | ₩25,880 | ₩24,399 | ₩24,679 | -4.44% | 378.3만 |
|---|
| 2026.03.23 | ₩26,913 | ₩27,114 | ₩26,053 | ₩27,040 | +0.47% | 206.6만 |
|---|
| 2026.03.20 | ₩27,374 | ₩27,583 | ₩26,493 | ₩26,507 | -3.17% | 379.7만 |
|---|
| 2026.03.19 | ₩26,893 | ₩27,440 | ₩26,547 | ₩27,240 | +1.29% | 165.4만 |
|---|
| 2026.03.18 | ₩28,508 | ₩28,676 | ₩27,200 | ₩27,294 | -4.26% | 288만 |
|---|
| 2026.03.17 | ₩29,081 | ₩29,608 | ₩28,741 | ₩28,814 | -0.92% | 140.1만 |
|---|
| 2026.03.16 | ₩28,774 | ₩29,355 | ₩28,534 | ₩29,108 | +1.16% | 98.1만 |
|---|
| 2026.03.13 | ₩29,268 | ₩29,708 | ₩28,401 | ₩28,468 | -2.73% | 254.3만 |
|---|
| 2026.03.12 | ₩29,255 | ₩29,735 | ₩28,174 | ₩28,961 | -1.00% | 146.3만 |
|---|
| 2026.03.11 | ₩30,389 | ₩30,469 | ₩29,001 | ₩29,628 | -2.50% | 350.1만 |
|---|
| 2026.03.10 | ₩30,335 | ₩30,935 | ₩29,855 | ₩30,469 | +0.44% | 113.8만 |
|---|
| 2026.03.09 | ₩28,548 | ₩30,429 | ₩28,508 | ₩30,162 | +5.65% | 225.7만 |
|---|
| 2026.03.06 | ₩28,361 | ₩28,554 | ₩27,487 | ₩28,348 | -0.05% | 214.9만 |
|---|
| 2026.03.05 | ₩28,788 | ₩29,321 | ₩28,534 | ₩28,628 | -0.56% | 242.7만 |
|---|
| 2026.03.04 | ₩29,441 | ₩29,601 | ₩28,641 | ₩29,081 | -1.22% | 227.7만 |
|---|
| 2026.03.03 | ₩29,882 | ₩30,515 | ₩29,188 | ₩29,441 | -1.47% | 172.2만 |
|---|
| 2026.03.02 | ₩30,068 | ₩30,935 | ₩30,028 | ₩30,709 | +2.13% | 166.8만 |
|---|
| 2026.02.27 | ₩30,615 | ₩31,289 | ₩30,068 | ₩31,202 | +1.92% | 140.5만 |
|---|
| 2026.02.26 | ₩30,455 | ₩30,909 | ₩29,988 | ₩30,735 | +0.92% | 134.2만 |
|---|
| 2026.02.25 | ₩30,308 | ₩30,783 | ₩29,962 | ₩30,562 | +0.84% | 109.5만 |
|---|
| 2026.02.24 | ₩30,215 | ₩30,682 | ₩29,895 | ₩30,349 | +0.44% | 143만 |
|---|
| 2026.02.23 | ₩30,535 | ₩31,736 | ₩29,868 | ₩30,028 | -1.66% | 223.4만 |
|---|
| 2026.02.20 | ₩28,761 | ₩30,509 | ₩28,428 | ₩30,308 | +5.38% | 213만 |
|---|
| 2026.02.19 | ₩27,227 | ₩29,555 | ₩26,787 | ₩29,121 | +6.96% | 235.2만 |
|---|
| 2026.02.18 | ₩26,680 | ₩27,500 | ₩26,186 | ₩27,280 | +2.25% | 211.3만 |
|---|
| 2026.02.17 | ₩27,547 | ₩27,861 | ₩26,387 | ₩26,920 | -2.28% | 315.6만 |
|---|
| 2026.02.13 | ₩28,734 | ₩30,909 | ₩26,153 | ₩27,374 | -4.74% | 720.1만 |
|---|
| 2026.02.12 | ₩31,963 | ₩32,480 | ₩30,589 | ₩31,349 | -1.92% | 189.4만 |
|---|
| 2026.02.11 | ₩32,323 | ₩32,483 | ₩31,042 | ₩31,856 | -1.44% | 140.3만 |
|---|
| 2026.02.10 | ₩31,336 | ₩32,922 | ₩31,336 | ₩32,283 | +3.02% | 121.6만 |
|---|
| 2026.02.09 | ₩32,896 | ₩32,910 | ₩31,723 | ₩31,856 | -3.16% | 170.7만 |
|---|
| 2026.02.06 | ₩32,350 | ₩33,177 | ₩31,869 | ₩32,950 | +1.86% | 268만 |
|---|
| 2026.02.05 | ₩32,803 | ₩33,257 | ₩31,696 | ₩31,736 | -3.25% | 172.1만 |
|---|
| 2026.02.04 | ₩33,443 | ₩33,443 | ₩32,123 | ₩32,936 | -1.52% | 186만 |
|---|
| 2026.02.03 | ₩33,243 | ₩34,444 | ₩32,503 | ₩33,083 | -0.48% | 260.5만 |
|---|
| 2026.02.02 | ₩31,429 | ₩33,230 | ₩31,429 | ₩33,030 | +5.09% | 343.8만 |
|---|
| 2026.01.30 | ₩32,189 | ₩32,803 | ₩31,029 | ₩32,109 | -0.25% | 377.6만 |
|---|
| 2026.01.29 | ₩32,550 | ₩32,950 | ₩31,989 | ₩32,376 | -0.53% | 168.9만 |
|---|
| 2026.01.28 | ₩33,297 | ₩33,297 | ₩32,456 | ₩32,603 | -2.08% | 181만 |
|---|
| 2026.01.27 | ₩32,323 | ₩33,350 | ₩32,323 | ₩32,843 | +1.61% | 162.9만 |
|---|
| 2026.01.26 | ₩32,149 | ₩33,217 | ₩32,136 | ₩32,430 | +0.87% | 186만 |
|---|
| 2026.01.23 | ₩31,176 | ₩32,723 | ₩30,895 | ₩32,296 | +3.59% | 369.6만 |
|---|
| 2026.01.22 | ₩30,389 | ₩31,843 | ₩30,296 | ₩31,216 | +2.72% | 232.4만 |
|---|
| 2026.01.21 | ₩30,308 | ₩30,649 | ₩30,002 | ₩30,349 | +0.13% | 304.9만 |
|---|
| 2026.01.20 | ₩29,508 | ₩30,629 | ₩29,348 | ₩30,188 | +2.31% | 227.6만 |
|---|
| 2026.01.16 | ₩31,162 | ₩31,709 | ₩29,922 | ₩30,002 | -3.72% | 190.1만 |
|---|
| 2026.01.15 | ₩31,843 | ₩32,176 | ₩30,802 | ₩31,349 | -1.55% | 176.1만 |
|---|
| 2026.01.14 | ₩32,176 | ₩32,443 | ₩31,629 | ₩32,109 | -0.21% | 226.5만 |
|---|
| 2026.01.13 | ₩32,656 | ₩32,716 | ₩31,309 | ₩32,163 | -1.51% | 354.5만 |
|---|
| 2026.01.12 | ₩30,615 | ₩32,883 | ₩29,882 | ₩32,510 | +6.19% | 459.7만 |
|---|
| 2026.01.09 | ₩31,296 | ₩31,883 | ₩30,015 | ₩30,028 | -4.05% | 276.5만 |
|---|
| 2026.01.08 | ₩32,416 | ₩33,477 | ₩30,575 | ₩30,962 | -4.49% | 268.2만 |
|---|
| 2026.01.07 | ₩30,495 | ₩32,843 | ₩30,322 | ₩32,283 | +5.86% | 446만 |
|---|
| 2026.01.06 | ₩30,602 | ₩30,895 | ₩29,441 | ₩30,068 | -1.74% | 374.4만 |
|---|
| 2026.01.05 | ₩31,242 | ₩31,683 | ₩30,202 | ₩30,829 | -1.32% | 395.6만 |
|---|
| 2026.01.02 | ₩30,469 | ₩32,016 | ₩30,015 | ₩31,482 | +3.33% | 364만 |
|---|
| 2025.12.31 | ₩30,015 | ₩30,762 | ₩29,209 | ₩30,682 | +2.22% | 367.7만 |
|---|
| 2025.12.30 | ₩26,480 | ₩30,509 | ₩26,413 | ₩30,389 | +14.76% | 1104.6만 |
|---|
| 2025.12.29 | ₩25,773 | ₩27,334 | ₩24,559 | ₩26,306 | +2.07% | 2170만 |
|---|
| 2025.12.26 | ₩45,863 | ₩45,983 | ₩45,223 | ₩45,609 | -0.55% | 62.9만 |
|---|
| 2025.12.24 | ₩46,010 | ₩46,370 | ₩45,536 | ₩46,130 | +0.26% | 72.2만 |
|---|
| 2025.12.23 | ₩46,330 | ₩46,543 | ₩45,449 | ₩45,529 | -1.73% | 84.1만 |
|---|
| 2025.12.22 | ₩44,782 | ₩46,843 | ₩44,302 | ₩46,357 | +3.52% | 234.3만 |
|---|
| 2025.12.19 | ₩43,809 | ₩45,396 | ₩43,555 | ₩44,689 | +2.01% | 249.7만 |
|---|
| 2025.12.18 | ₩44,436 | ₩45,583 | ₩43,542 | ₩43,809 | -1.41% | 147.5만 |
|---|
| 2025.12.17 | ₩45,930 | ₩46,210 | ₩43,815 | ₩44,302 | -3.54% | 179.2만 |
|---|
| 2025.12.16 | ₩48,091 | ₩48,744 | ₩45,607 | ₩45,810 | -4.74% | 148.8만 |
|---|
| 2025.12.15 | ₩48,931 | ₩49,106 | ₩47,784 | ₩48,331 | -1.23% | 171.5만 |
|---|
| 2025.12.12 | ₩48,544 | ₩48,743 | ₩47,935 | ₩48,331 | -0.44% | 159만 |
|---|
| 2025.12.11 | ₩48,584 | ₩49,011 | ₩47,911 | ₩48,291 | -0.60% | 132.1만 |
|---|
| 2025.12.10 | ₩48,531 | ₩48,664 | ₩47,557 | ₩48,024 | -1.04% | 168.5만 |
|---|
| 2025.12.09 | ₩48,544 | ₩48,971 | ₩47,597 | ₩48,424 | -0.25% | 240.9만 |
|---|
| 2025.12.08 | ₩52,026 | ₩53,213 | ₩48,317 | ₩48,624 | -6.54% | 165.9만 |
|---|
| 2025.12.05 | ₩48,851 | ₩49,692 | ₩47,937 | ₩48,531 | -0.66% | 128.2만 |
|---|
| 2025.12.04 | ₩48,638 | ₩49,692 | ₩48,131 | ₩48,744 | +0.22% | 124.3만 |
|---|
| 2025.12.03 | ₩44,729 | ₩48,744 | ₩44,662 | ₩48,624 | +8.71% | 202.3만 |
|---|
| 2025.12.02 | ₩44,516 | ₩45,469 | ₩44,235 | ₩44,649 | +0.30% | 95만 |
|---|
| 2025.12.01 | ₩45,776 | ₩45,850 | ₩44,269 | ₩44,516 | -2.75% | 104.3만 |
|---|
| 2025.11.28 | ₩45,116 | ₩46,477 | ₩44,822 | ₩46,357 | +2.75% | 78.5만 |
|---|
| 2025.11.26 | ₩44,315 | ₩45,356 | ₩43,995 | ₩45,036 | +1.63% | 130.4만 |
|---|
| 2025.11.25 | ₩44,142 | ₩44,809 | ₩42,768 | ₩44,722 | +1.31% | 151.4만 |
|---|
| 2025.11.24 | ₩44,456 | ₩45,636 | ₩43,455 | ₩43,729 | -1.64% | 187.8만 |
|---|
| 2025.11.21 | ₩42,048 | ₩45,076 | ₩41,688 | ₩44,809 | +6.57% | 168.3만 |
|---|
| 2025.11.20 | ₩43,022 | ₩43,895 | ₩41,354 | ₩41,594 | -3.32% | 102.8만 |
|---|
| 2025.11.19 | ₩43,568 | ₩43,875 | ₩41,994 | ₩42,501 | -2.45% | 106.8만 |
|---|
| 2025.11.18 | ₩43,195 | ₩44,302 | ₩42,488 | ₩43,795 | +1.39% | 93만 |
|---|
| 2025.11.17 | ₩43,755 | ₩44,569 | ₩43,102 | ₩43,408 | -0.79% | 111.7만 |
|---|
| 2025.11.14 | ₩43,248 | ₩45,369 | ₩43,188 | ₩44,129 | +2.04% | 126.5만 |
|---|
| 2025.11.13 | ₩43,929 | ₩45,116 | ₩43,235 | ₩43,889 | -0.09% | 125.7만 |
|---|
| 2025.11.12 | ₩44,356 | ₩45,009 | ₩43,955 | ₩44,729 | +0.84% | 107.9만 |
|---|
| 2025.11.11 | ₩42,621 | ₩44,396 | ₩42,021 | ₩44,356 | +4.07% | 117.2만 |
|---|
| 2025.11.10 | ₩41,501 | ₩42,788 | ₩40,527 | ₩42,608 | +2.67% | 115.7만 |
|---|
| 2025.11.07 | ₩40,580 | ₩41,021 | ₩39,166 | ₩40,860 | +0.69% | 135.5만 |
|---|
| 2025.11.06 | ₩42,488 | ₩42,528 | ₩40,089 | ₩41,287 | -2.83% | 187.3만 |
|---|
| 2025.11.05 | ₩38,553 | ₩43,022 | ₩38,099 | ₩42,515 | +10.28% | 278.1만 |
|---|
| 2025.11.04 | ₩43,982 | ₩44,689 | ₩43,235 | ₩43,302 | -1.55% | 152.5만 |
|---|
| 2025.11.03 | ₩45,356 | ₩46,637 | ₩43,935 | ₩44,649 | -1.56% | 140.8만 |
|---|
| 2025.10.31 | ₩46,677 | ₩47,197 | ₩45,830 | ₩46,156 | -1.11% | 126.8만 |
|---|
| 2025.10.30 | ₩45,850 | ₩47,450 | ₩45,703 | ₩46,917 | +2.33% | 110.8만 |
|---|
| 2025.10.29 | ₩46,063 | ₩47,717 | ₩45,276 | ₩46,143 | +0.17% | 126.5만 |
|---|
| 2025.10.28 | ₩46,570 | ₩47,957 | ₩45,983 | ₩46,383 | -0.40% | 118.8만 |
|---|
| 2025.10.27 | ₩45,903 | ₩47,330 | ₩45,356 | ₩47,104 | +2.62% | 174.6만 |
|---|
| 2025.10.24 | ₩44,942 | ₩45,636 | ₩44,356 | ₩44,729 | -0.47% | 108.4만 |
|---|
| 2025.10.23 | ₩44,302 | ₩45,503 | ₩44,049 | ₩44,862 | +1.26% | 100.3만 |
|---|
| 2025.10.22 | ₩45,423 | ₩45,796 | ₩44,155 | ₩44,209 | -2.67% | 93.5만 |
|---|
| 2025.10.21 | ₩45,569 | ₩46,397 | ₩45,211 | ₩45,609 | +0.09% | 117.9만 |
|---|
| 2025.10.20 | ₩44,409 | ₩46,357 | ₩44,089 | ₩45,890 | +3.33% | 130.7만 |
|---|
| 2025.10.17 | ₩45,143 | ₩45,649 | ₩43,208 | ₩43,535 | -3.56% | 123.9만 |
|---|
| 2025.10.16 | ₩45,009 | ₩46,023 | ₩44,422 | ₩45,316 | +0.68% | 204.6만 |
|---|
| 2025.10.15 | ₩42,381 | ₩44,782 | ₩42,158 | ₩44,596 | +5.23% | 157만 |
|---|
| 2025.10.14 | ₩42,621 | ₩42,875 | ₩41,941 | ₩42,274 | -0.81% | 122.9만 |
|---|
| 2025.10.13 | ₩42,034 | ₩43,088 | ₩41,846 | ₩42,715 | +1.62% | 100.3만 |
|---|
| 2025.10.10 | ₩42,435 | ₩42,468 | ₩41,261 | ₩41,954 | -1.13% | 157.4만 |
|---|