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 | ₩20,447 | ₩21,021 | ₩20,353 | ₩20,687 | +1.18% | 292.8만 |
| 2026.10.08 | ₩19,765 | ₩20,741 | ₩19,284 | ₩20,433 | +3.38% | 539.7만 |
| 2026.10.07 | ₩19,204 | ₩20,384 | ₩19,170 | ₩19,899 | +3.62% | 416.3만 |
| 2026.10.06 | ₩19,511 | ₩19,645 | ₩18,816 | ₩19,324 | -0.96% | 389.2만 |
| 2026.10.05 | ₩20,380 | ₩20,460 | ₩18,990 | ₩19,378 | -4.92% | 465.7만 |
| 2026.10.02 | ₩19,912 | ₩20,420 | ₩19,605 | ₩20,340 | +2.15% | 388.1만 |
| 2026.10.01 | ₩20,086 | ₩20,380 | ₩19,538 | ₩19,712 | -1.86% | 411.6만 |
| 2026.09.30 | ₩20,680 | ₩20,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,086 |
| -2.88% |
| 442.1만 |
| 2026.09.29 | ₩19,317 | ₩20,714 | ₩18,856 | ₩20,473 | +5.98% | 588.5만 |
|---|
| 2026.09.28 | ₩19,150 | ₩19,337 | ₩18,856 | ₩19,257 | +0.56% | 494만 |
|---|
| 2026.09.25 | ₩19,872 | ₩19,966 | ₩18,911 | ₩19,378 | -2.49% | 430.4만 |
|---|
| 2026.09.24 | ₩19,685 | ₩19,872 | ₩19,438 | ₩19,738 | +0.27% | 348.9만 |
|---|
| 2026.09.23 | ₩20,580 | ₩20,711 | ₩19,431 | ₩19,885 | -3.38% | 570.5만 |
|---|
| 2026.09.22 | ₩19,752 | ₩21,542 | ₩19,344 | ₩20,868 | +5.65% | 813.4만 |
|---|
| 2026.09.21 | ₩19,484 | ₩20,059 | ₩19,077 | ₩19,578 | +0.48% | 527만 |
|---|
| 2026.09.18 | ₩19,765 | ₩20,139 | ₩18,803 | ₩19,391 | -1.89% | 1332.8만 |
|---|
| 2026.09.17 | ₩17,667 | ₩19,478 | ₩17,640 | ₩19,378 | +9.68% | 1242.8만 |
|---|
| 2026.09.16 | ₩17,466 | ₩17,667 | ₩17,012 | ₩17,213 | -1.45% | 503.1만 |
|---|
| 2026.09.15 | ₩18,121 | ₩18,161 | ₩17,213 | ₩17,466 | -3.61% | 565.5만 |
|---|
| 2026.09.14 | ₩19,297 | ₩19,303 | ₩18,175 | ₩18,188 | -5.75% | 592.9만 |
|---|
| 2026.09.11 | ₩19,284 | ₩19,645 | ₩18,883 | ₩19,110 | -0.90% | 325.2만 |
|---|
| 2026.09.10 | ₩19,043 | ₩19,297 | ₩18,643 | ₩19,244 | +1.05% | 366만 |
|---|
| 2026.09.09 | ₩19,738 | ₩20,306 | ₩19,070 | ₩19,124 | -3.11% | 457.4만 |
|---|
| 2026.09.08 | ₩20,175 | ₩20,380 | ₩19,549 | ₩19,885 | -1.44% | 592.7만 |
|---|
| 2026.09.04 | ₩20,680 | ₩21,489 | ₩20,353 | ₩20,447 | -1.13% | 1149.5만 |
|---|
| 2026.09.03 | ₩18,709 | ₩20,046 | ₩18,455 | ₩19,845 | +6.07% | 2716만 |
|---|
| 2026.09.02 | ₩34,692 | ₩35,808 | ₩34,171 | ₩35,454 | +2.20% | 717.1만 |
|---|
| 2026.09.01 | ₩33,697 | ₩34,545 | ₩33,550 | ₩34,492 | +2.36% | 187.1만 |
|---|
| 2026.08.31 | ₩34,011 | ₩34,612 | ₩33,050 | ₩33,690 | -0.94% | 193.4만 |
|---|
| 2026.08.28 | ₩35,468 | ₩35,721 | ₩33,904 | ₩34,225 | -3.50% | 161.3만 |
|---|
| 2026.08.27 | ₩35,254 | ₩35,494 | ₩34,519 | ₩35,093 | -0.45% | 114.3만 |
|---|
| 2026.08.26 | ₩35,474 | ₩35,635 | ₩34,229 | ₩35,334 | -0.40% | 166.6만 |
|---|
| 2026.08.25 | ₩35,080 | ₩35,969 | ₩34,746 | ₩35,361 | +0.80% | 380.7만 |
|---|
| 2026.08.24 | ₩34,412 | ₩34,866 | ₩33,810 | ₩34,372 | -0.12% | 153.6만 |
|---|
| 2026.08.21 | ₩34,425 | ₩35,748 | ₩34,332 | ₩34,519 | +0.27% | 239.2만 |
|---|
| 2026.08.20 | ₩37,940 | ₩38,087 | ₩33,463 | ₩33,837 | -10.81% | 384.1만 |
|---|
| 2026.08.19 | ₩35,120 | ₩35,655 | ₩34,746 | ₩35,067 | -0.15% | 284.7만 |
|---|
| 2026.08.18 | ₩34,318 | ₩34,892 | ₩33,369 | ₩34,064 | -0.74% | 179.3만 |
|---|
| 2026.08.17 | ₩35,093 | ₩35,427 | ₩34,492 | ₩34,920 | -0.50% | 131.6만 |
|---|
| 2026.08.14 | ₩35,147 | ₩35,521 | ₩34,412 | ₩35,401 | +0.72% | 122.2만 |
|---|
| 2026.08.13 | ₩36,176 | ₩36,309 | ₩35,187 | ₩35,254 | -2.55% | 94.6만 |
|---|
| 2026.08.12 | ₩35,802 | ₩36,296 | ₩34,893 | ₩35,895 | +0.26% | 154.5만 |
|---|
| 2026.08.11 | ₩36,296 | ₩36,867 | ₩35,307 | ₩36,029 | -0.74% | 213.9만 |
|---|
| 2026.08.10 | ₩34,626 | ₩36,229 | ₩34,091 | ₩35,815 | +3.43% | 236.5만 |
|---|
| 2026.08.07 | ₩35,200 | ₩35,695 | ₩33,810 | ₩34,626 | -1.63% | 382.9만 |
|---|
| 2026.08.06 | ₩33,396 | ₩34,880 | ₩33,149 | ₩34,505 | +3.32% | 196.1만 |
|---|
| 2026.08.05 | ₩38,060 | ₩38,060 | ₩32,882 | ₩33,316 | -12.46% | 264.2만 |
|---|
| 2026.08.04 | ₩33,663 | ₩34,920 | ₩33,416 | ₩34,492 | +2.46% | 210.4만 |
|---|
| 2026.08.03 | ₩33,303 | ₩33,944 | ₩32,086 | ₩33,436 | +0.40% | 208.6만 |
|---|
| 2026.07.31 | ₩34,679 | ₩34,846 | ₩32,868 | ₩33,289 | -4.01% | 153.7만 |
|---|
| 2026.07.30 | ₩33,463 | ₩34,880 | ₩32,801 | ₩34,799 | +3.99% | 267.6만 |
|---|
| 2026.07.29 | ₩34,439 | ₩34,946 | ₩33,236 | ₩33,410 | -2.99% | 233.1만 |
|---|
| 2026.07.28 | ₩35,508 | ₩36,463 | ₩33,704 | ₩34,719 | -2.22% | 184.4만 |
|---|
| 2026.07.27 | ₩36,577 | ₩37,419 | ₩35,668 | ₩35,935 | -1.75% | 176.7만 |
|---|
| 2026.07.24 | ₩36,510 | ₩36,724 | ₩35,407 | ₩35,949 | -1.54% | 149.6만 |
|---|
| 2026.07.23 | ₩36,456 | ₩37,485 | ₩36,082 | ₩36,109 | -0.95% | 188.9만 |
|---|
| 2026.07.22 | ₩38,247 | ₩38,568 | ₩36,750 | ₩36,944 | -3.41% | 154.7만 |
|---|
| 2026.07.21 | ₩38,762 | ₩38,889 | ₩37,726 | ₩38,247 | -1.33% | 227.6만 |
|---|
| 2026.07.20 | ₩39,196 | ₩40,131 | ₩38,087 | ₩38,127 | -2.73% | 125.5만 |
|---|
| 2026.07.17 | ₩38,969 | ₩40,185 | ₩38,621 | ₩39,129 | +0.41% | 150.1만 |
|---|
| 2026.07.16 | ₩42,577 | ₩42,631 | ₩39,864 | ₩40,385 | -5.15% | 183만 |
|---|
| 2026.07.15 | ₩42,243 | ₩42,497 | ₩40,947 | ₩42,377 | +0.32% | 101.3만 |
|---|
| 2026.07.14 | ₩44,582 | ₩44,876 | ₩42,651 | ₩42,804 | -3.99% | 107.8만 |
|---|
| 2026.07.13 | ₩44,187 | ₩44,501 | ₩42,510 | ₩44,395 | +0.47% | 139.4만 |
|---|
| 2026.07.10 | ₩46,252 | ₩46,519 | ₩43,720 | ₩45,196 | -2.28% | 157.8만 |
|---|
| 2026.07.09 | ₩46,386 | ₩46,513 | ₩44,555 | ₩46,252 | -0.29% | 194.3만 |
|---|
| 2026.07.08 | ₩47,094 | ₩47,829 | ₩45,698 | ₩46,332 | -1.62% | 277.6만 |
|---|
| 2026.07.07 | ₩45,691 | ₩48,871 | ₩44,862 | ₩47,936 | +4.91% | 442.2만 |
|---|
| 2026.07.06 | ₩44,475 | ₩45,691 | ₩43,959 | ₩45,036 | +1.26% | 155.3만 |
|---|
| 2026.07.02 | ₩43,833 | ₩44,769 | ₩43,406 | ₩44,729 | +2.04% | 123.9만 |
|---|
| 2026.07.01 | ₩44,274 | ₩44,755 | ₩43,212 | ₩43,272 | -2.26% | 263.6만 |
|---|
| 2026.06.30 | ₩41,441 | ₩46,773 | ₩40,729 | ₩44,622 | +7.67% | 693.9만 |
|---|
| 2026.06.29 | ₩41,120 | ₩41,642 | ₩40,345 | ₩41,000 | -0.29% | 399.5만 |
|---|
| 2026.06.26 | ₩39,276 | ₩41,414 | ₩39,236 | ₩41,120 | +4.70% | 1717.8만 |
|---|
| 2026.06.25 | ₩39,437 | ₩40,853 | ₩38,849 | ₩39,089 | -0.88% | 192.6만 |
|---|
| 2026.06.24 | ₩38,782 | ₩40,278 | ₩38,768 | ₩38,902 | +0.31% | 172.8만 |
|---|
| 2026.06.23 | ₩38,194 | ₩39,276 | ₩38,087 | ₩38,434 | +0.63% | 204.3만 |
|---|
| 2026.06.22 | ₩36,831 | ₩39,223 | ₩36,737 | ₩38,795 | +5.33% | 206.8만 |
|---|
| 2026.06.18 | ₩36,804 | ₩37,659 | ₩36,497 | ₩36,670 | -0.36% | 356.2만 |
|---|
| 2026.06.17 | ₩33,530 | ₩37,285 | ₩33,530 | ₩35,962 | +7.25% | 324.3만 |
|---|
| 2026.06.16 | ₩34,131 | ₩34,292 | ₩32,755 | ₩33,209 | -2.70% | 274.7만 |
|---|
| 2026.06.15 | ₩32,902 | ₩33,917 | ₩32,741 | ₩33,917 | +3.09% | 147.9만 |
|---|
| 2026.06.12 | ₩32,180 | ₩33,156 | ₩32,080 | ₩32,541 | +1.12% | 184.7만 |
|---|
| 2026.06.11 | ₩30,643 | ₩32,180 | ₩30,042 | ₩32,046 | +4.58% | 152.7만 |
|---|
| 2026.06.10 | ₩30,149 | ₩31,044 | ₩29,968 | ₩30,697 | +1.82% | 120.1만 |
|---|
| 2026.06.09 | ₩29,587 | ₩30,797 | ₩29,440 | ₩30,456 | +2.94% | 162.3만 |
|---|
| 2026.06.08 | ₩29,601 | ₩29,788 | ₩28,585 | ₩28,852 | -2.53% | 168.9만 |
|---|
| 2026.06.05 | ₩31,151 | ₩31,285 | ₩29,053 | ₩29,280 | -6.01% | 111.7만 |
|---|
| 2026.06.04 | ₩30,082 | ₩31,365 | ₩29,641 | ₩31,151 | +3.55% | 141.2만 |
|---|
| 2026.06.03 | ₩29,200 | ₩30,209 | ₩29,140 | ₩29,948 | +2.56% | 179.9만 |
|---|
| 2026.06.02 | ₩30,055 | ₩30,249 | ₩28,505 | ₩29,106 | -3.16% | 202.9만 |
|---|
| 2026.06.01 | ₩31,766 | ₩32,147 | ₩30,229 | ₩30,536 | -3.87% | 232.8만 |
|---|
| 2026.05.29 | ₩31,485 | ₩32,173 | ₩31,144 | ₩31,993 | +1.61% | 184.3만 |
|---|
| 2026.05.28 | ₩31,285 | ₩31,939 | ₩30,389 | ₩31,084 | -0.64% | 125.8만 |
|---|
| 2026.05.27 | ₩30,910 | ₩31,472 | ₩30,737 | ₩31,258 | +1.12% | 168.5만 |
|---|
| 2026.05.26 | ₩31,565 | ₩31,739 | ₩30,750 | ₩30,924 | -2.03% | 121.9만 |
|---|
| 2026.05.22 | ₩31,645 | ₩32,233 | ₩31,078 | ₩31,258 | -1.22% | 113.1만 |
|---|
| 2026.05.21 | ₩31,298 | ₩32,233 | ₩30,877 | ₩31,686 | +1.24% | 127.2만 |
|---|
| 2026.05.20 | ₩30,135 | ₩31,699 | ₩30,135 | ₩31,231 | +3.64% | 154.8만 |
|---|
| 2026.05.19 | ₩32,340 | ₩32,621 | ₩29,708 | ₩30,002 | -7.23% | 212.1만 |
|---|
| 2026.05.18 | ₩33,570 | ₩33,637 | ₩32,046 | ₩32,327 | -3.70% | 154.9만 |
|---|
| 2026.05.15 | ₩34,358 | ₩34,679 | ₩33,196 | ₩33,410 | -2.76% | 151.9만 |
|---|
| 2026.05.14 | ₩35,454 | ₩35,641 | ₩34,439 | ₩34,479 | -2.75% | 116.1만 |
|---|
| 2026.05.13 | ₩35,561 | ₩36,002 | ₩35,027 | ₩35,361 | -0.56% | 136.3만 |
|---|
| 2026.05.12 | ₩35,254 | ₩35,929 | ₩34,759 | ₩35,868 | +1.74% | 126.6만 |
|---|
| 2026.05.11 | ₩35,347 | ₩36,644 | ₩35,027 | ₩35,147 | -0.57% | 186.2만 |
|---|
| 2026.05.08 | ₩34,813 | ₩35,641 | ₩34,652 | ₩34,906 | +0.27% | 155.7만 |
|---|
| 2026.05.07 | ₩34,953 | ₩35,414 | ₩34,118 | ₩34,920 | -0.10% | 197.9만 |
|---|
| 2026.05.06 | ₩34,626 | ₩36,443 | ₩32,380 | ₩34,652 | +0.08% | 345.5만 |
|---|
| 2026.05.05 | ₩33,356 | ₩33,837 | ₩32,674 | ₩33,423 | +0.20% | 148.2만 |
|---|
| 2026.05.04 | ₩32,995 | ₩33,837 | ₩32,728 | ₩33,156 | +0.49% | 184.9만 |
|---|
| 2026.05.01 | ₩33,276 | ₩33,563 | ₩32,561 | ₩33,102 | -0.52% | 140.7만 |
|---|
| 2026.04.30 | ₩32,768 | ₩33,510 | ₩32,300 | ₩32,995 | +0.69% | 179.1만 |
|---|
| 2026.04.29 | ₩32,247 | ₩33,089 | ₩31,686 | ₩32,314 | +0.21% | 205.9만 |
|---|
| 2026.04.28 | ₩32,501 | ₩33,597 | ₩32,407 | ₩32,781 | +0.86% | 172.5만 |
|---|
| 2026.04.27 | ₩32,274 | ₩33,476 | ₩31,779 | ₩32,060 | -0.66% | 181만 |
|---|
| 2026.04.24 | ₩32,568 | ₩32,661 | ₩31,652 | ₩32,207 | -1.11% | 153.8만 |
|---|
| 2026.04.23 | ₩32,875 | ₩33,557 | ₩32,006 | ₩32,447 | -1.30% | 146.5만 |
|---|
| 2026.04.22 | ₩32,487 | ₩33,035 | ₩32,140 | ₩32,888 | +1.23% | 134.9만 |
|---|
| 2026.04.21 | ₩33,637 | ₩33,697 | ₩32,006 | ₩32,207 | -4.25% | 138.7만 |
|---|
| 2026.04.20 | ₩32,902 | ₩33,784 | ₩32,407 | ₩33,490 | +1.79% | 144.8만 |
|---|
| 2026.04.17 | ₩33,329 | ₩33,730 | ₩32,795 | ₩33,156 | -0.52% | 172.6만 |
|---|
| 2026.04.16 | ₩34,265 | ₩35,000 | ₩32,514 | ₩32,768 | -4.37% | 181.2만 |
|---|
| 2026.04.15 | ₩33,075 | ₩34,011 | ₩33,022 | ₩33,650 | +1.74% | 194.4만 |
|---|
| 2026.04.14 | ₩31,204 | ₩33,062 | ₩31,204 | ₩32,835 | +5.22% | 182만 |
|---|
| 2026.04.13 | ₩30,884 | ₩32,233 | ₩30,750 | ₩31,579 | +2.25% | 147.3만 |
|---|
| 2026.04.10 | ₩32,100 | ₩32,247 | ₩30,817 | ₩31,138 | -3.00% | 155.1만 |
|---|
| 2026.04.09 | ₩30,630 | ₩32,233 | ₩30,630 | ₩31,953 | +4.32% | 196.6만 |
|---|
| 2026.04.08 | ₩31,592 | ₩32,060 | ₩30,570 | ₩30,937 | -2.07% | 161.6만 |
|---|
| 2026.04.07 | ₩30,616 | ₩30,977 | ₩29,855 | ₩30,937 | +1.05% | 147.9만 |
|---|
| 2026.04.06 | ₩30,002 | ₩30,697 | ₩29,775 | ₩30,563 | +1.87% | 135.2만 |
|---|
| 2026.04.02 | ₩28,131 | ₩30,002 | ₩27,783 | ₩30,002 | +6.65% | 177.3만 |
|---|
| 2026.04.01 | ₩28,024 | ₩28,812 | ₩27,957 | ₩28,625 | +2.15% | 231.1만 |
|---|
| 2026.03.31 | ₩26,701 | ₩28,158 | ₩26,113 | ₩27,997 | +4.85% | 296.4만 |
|---|
| 2026.03.30 | ₩26,033 | ₩26,420 | ₩25,565 | ₩25,792 | -0.92% | 365.5만 |
|---|
| 2026.03.27 | ₩26,728 | ₩26,851 | ₩25,525 | ₩25,899 | -3.10% | 153만 |
|---|
| 2026.03.26 | ₩26,313 | ₩27,329 | ₩26,206 | ₩26,728 | +1.57% | 229.4만 |
|---|
| 2026.03.25 | ₩25,057 | ₩26,647 | ₩24,990 | ₩26,527 | +5.87% | 189.2만 |
|---|
| 2026.03.24 | ₩25,872 | ₩25,926 | ₩24,442 | ₩24,723 | -4.44% | 378.3만 |
|---|
| 2026.03.23 | ₩26,961 | ₩27,162 | ₩26,100 | ₩27,088 | +0.47% | 206.6만 |
|---|
| 2026.03.20 | ₩27,423 | ₩27,632 | ₩26,541 | ₩26,554 | -3.17% | 379.7만 |
|---|
| 2026.03.19 | ₩26,941 | ₩27,489 | ₩26,594 | ₩27,289 | +1.29% | 165.4만 |
|---|
| 2026.03.18 | ₩28,558 | ₩28,727 | ₩27,249 | ₩27,342 | -4.26% | 288만 |
|---|
| 2026.03.17 | ₩29,133 | ₩29,661 | ₩28,792 | ₩28,866 | -0.92% | 140.1만 |
|---|
| 2026.03.16 | ₩28,826 | ₩29,407 | ₩28,585 | ₩29,160 | +1.16% | 98.1만 |
|---|
| 2026.03.13 | ₩29,320 | ₩29,761 | ₩28,452 | ₩28,518 | -2.73% | 254.3만 |
|---|
| 2026.03.12 | ₩29,307 | ₩29,788 | ₩28,224 | ₩29,013 | -1.00% | 146.3만 |
|---|
| 2026.03.11 | ₩30,443 | ₩30,523 | ₩29,053 | ₩29,681 | -2.50% | 350.1만 |
|---|
| 2026.03.10 | ₩30,389 | ₩30,991 | ₩29,908 | ₩30,523 | +0.44% | 113.8만 |
|---|
| 2026.03.09 | ₩28,599 | ₩30,483 | ₩28,558 | ₩30,216 | +5.65% | 225.7만 |
|---|
| 2026.03.06 | ₩28,411 | ₩28,605 | ₩27,536 | ₩28,398 | -0.05% | 214.9만 |
|---|
| 2026.03.05 | ₩28,839 | ₩29,374 | ₩28,585 | ₩28,679 | -0.56% | 242.7만 |
|---|
| 2026.03.04 | ₩29,494 | ₩29,654 | ₩28,692 | ₩29,133 | -1.22% | 227.7만 |
|---|
| 2026.03.03 | ₩29,935 | ₩30,570 | ₩29,240 | ₩29,494 | -1.47% | 172.2만 |
|---|
| 2026.03.02 | ₩30,122 | ₩30,991 | ₩30,082 | ₩30,763 | +2.13% | 166.8만 |
|---|
| 2026.02.27 | ₩30,670 | ₩31,345 | ₩30,122 | ₩31,258 | +1.92% | 140.5만 |
|---|
| 2026.02.26 | ₩30,510 | ₩30,964 | ₩30,042 | ₩30,790 | +0.92% | 134.2만 |
|---|
| 2026.02.25 | ₩30,363 | ₩30,838 | ₩30,015 | ₩30,616 | +0.84% | 109.5만 |
|---|
| 2026.02.24 | ₩30,269 | ₩30,737 | ₩29,948 | ₩30,403 | +0.44% | 143만 |
|---|
| 2026.02.23 | ₩30,590 | ₩31,792 | ₩29,922 | ₩30,082 | -1.66% | 223.4만 |
|---|
| 2026.02.20 | ₩28,812 | ₩30,563 | ₩28,478 | ₩30,363 | +5.38% | 213만 |
|---|
| 2026.02.19 | ₩27,276 | ₩29,607 | ₩26,835 | ₩29,173 | +6.96% | 235.2만 |
|---|
| 2026.02.18 | ₩26,728 | ₩27,549 | ₩26,233 | ₩27,329 | +2.25% | 211.3만 |
|---|
| 2026.02.17 | ₩27,596 | ₩27,910 | ₩26,434 | ₩26,968 | -2.28% | 315.6만 |
|---|
| 2026.02.13 | ₩28,786 | ₩30,964 | ₩26,200 | ₩27,423 | -4.74% | 720.1만 |
|---|
| 2026.02.12 | ₩32,020 | ₩32,538 | ₩30,643 | ₩31,405 | -1.92% | 189.4만 |
|---|
| 2026.02.11 | ₩32,380 | ₩32,541 | ₩31,098 | ₩31,913 | -1.44% | 140.3만 |
|---|
| 2026.02.10 | ₩31,392 | ₩32,981 | ₩31,392 | ₩32,340 | +3.02% | 121.6만 |
|---|
| 2026.02.09 | ₩32,955 | ₩32,968 | ₩31,779 | ₩31,913 | -3.16% | 170.7만 |
|---|
| 2026.02.06 | ₩32,407 | ₩33,236 | ₩31,926 | ₩33,009 | +1.86% | 268만 |
|---|
| 2026.02.05 | ₩32,862 | ₩33,316 | ₩31,752 | ₩31,792 | -3.25% | 172.1만 |
|---|
| 2026.02.04 | ₩33,503 | ₩33,503 | ₩32,180 | ₩32,995 | -1.52% | 186만 |
|---|
| 2026.02.03 | ₩33,303 | ₩34,505 | ₩32,561 | ₩33,142 | -0.48% | 260.5만 |
|---|
| 2026.02.02 | ₩31,485 | ₩33,289 | ₩31,485 | ₩33,089 | +5.09% | 343.8만 |
|---|
| 2026.01.30 | ₩32,247 | ₩32,862 | ₩31,084 | ₩32,167 | -0.25% | 377.6만 |
|---|
| 2026.01.29 | ₩32,608 | ₩33,009 | ₩32,046 | ₩32,434 | -0.53% | 168.9만 |
|---|
| 2026.01.28 | ₩33,356 | ₩33,356 | ₩32,514 | ₩32,661 | -2.08% | 181만 |
|---|
| 2026.01.27 | ₩32,380 | ₩33,410 | ₩32,380 | ₩32,902 | +1.61% | 162.9만 |
|---|
| 2026.01.26 | ₩32,207 | ₩33,276 | ₩32,193 | ₩32,487 | +0.87% | 186만 |
|---|
| 2026.01.23 | ₩31,231 | ₩32,781 | ₩30,951 | ₩32,354 | +3.59% | 369.6만 |
|---|
| 2026.01.22 | ₩30,443 | ₩31,899 | ₩30,351 | ₩31,271 | +2.72% | 232.4만 |
|---|
| 2026.01.21 | ₩30,363 | ₩30,703 | ₩30,055 | ₩30,403 | +0.13% | 304.9만 |
|---|
| 2026.01.20 | ₩29,561 | ₩30,683 | ₩29,400 | ₩30,242 | +2.31% | 227.6만 |
|---|
| 2026.01.16 | ₩31,218 | ₩31,766 | ₩29,975 | ₩30,055 | -3.72% | 190.1만 |
|---|
| 2026.01.15 | ₩31,899 | ₩32,233 | ₩30,857 | ₩31,405 | -1.55% | 176.1만 |
|---|
| 2026.01.14 | ₩32,233 | ₩32,501 | ₩31,686 | ₩32,167 | -0.21% | 226.5만 |
|---|
| 2026.01.13 | ₩32,715 | ₩32,775 | ₩31,365 | ₩32,220 | -1.51% | 354.5만 |
|---|
| 2026.01.12 | ₩30,670 | ₩32,942 | ₩29,935 | ₩32,568 | +6.19% | 459.7만 |
|---|
| 2026.01.09 | ₩31,351 | ₩31,939 | ₩30,069 | ₩30,082 | -4.05% | 276.5만 |
|---|
| 2026.01.08 | ₩32,474 | ₩33,536 | ₩30,630 | ₩31,017 | -4.49% | 268.2만 |
|---|
| 2026.01.07 | ₩30,550 | ₩32,902 | ₩30,376 | ₩32,340 | +5.86% | 446만 |
|---|
| 2026.01.06 | ₩30,657 | ₩30,951 | ₩29,494 | ₩30,122 | -1.74% | 374.4만 |
|---|
| 2026.01.05 | ₩31,298 | ₩31,739 | ₩30,256 | ₩30,884 | -1.32% | 395.6만 |
|---|
| 2026.01.02 | ₩30,523 | ₩32,073 | ₩30,069 | ₩31,539 | +3.33% | 364만 |
|---|
| 2025.12.31 | ₩30,069 | ₩30,817 | ₩29,261 | ₩30,737 | +2.22% | 367.7만 |
|---|
| 2025.12.30 | ₩26,527 | ₩30,563 | ₩26,460 | ₩30,443 | +14.76% | 1104.6만 |
|---|
| 2025.12.29 | ₩25,819 | ₩27,382 | ₩24,603 | ₩26,353 | +2.07% | 2170만 |
|---|
| 2025.12.26 | ₩45,945 | ₩46,065 | ₩45,303 | ₩45,691 | -0.55% | 62.9만 |
|---|
| 2025.12.24 | ₩46,092 | ₩46,453 | ₩45,617 | ₩46,212 | +0.26% | 72.2만 |
|---|
| 2025.12.23 | ₩46,412 | ₩46,626 | ₩45,530 | ₩45,611 | -1.73% | 84.1만 |
|---|
| 2025.12.22 | ₩44,862 | ₩46,927 | ₩44,381 | ₩46,439 | +3.52% | 234.3만 |
|---|
| 2025.12.19 | ₩43,887 | ₩45,477 | ₩43,633 | ₩44,769 | +2.01% | 249.7만 |
|---|
| 2025.12.18 | ₩44,515 | ₩45,664 | ₩43,619 | ₩43,887 | -1.41% | 147.5만 |
|---|
| 2025.12.17 | ₩46,012 | ₩46,292 | ₩43,893 | ₩44,381 | -3.54% | 179.2만 |
|---|
| 2025.12.16 | ₩48,176 | ₩48,831 | ₩45,688 | ₩45,891 | -4.74% | 148.8만 |
|---|
| 2025.12.15 | ₩49,018 | ₩49,193 | ₩47,869 | ₩48,417 | -1.23% | 171.5만 |
|---|
| 2025.12.12 | ₩48,631 | ₩48,830 | ₩48,020 | ₩48,417 | -0.44% | 159만 |
|---|
| 2025.12.11 | ₩48,671 | ₩49,099 | ₩47,996 | ₩48,377 | -0.60% | 132.1만 |
|---|
| 2025.12.10 | ₩48,618 | ₩48,751 | ₩47,642 | ₩48,110 | -1.04% | 168.5만 |
|---|
| 2025.12.09 | ₩48,631 | ₩49,059 | ₩47,682 | ₩48,511 | -0.25% | 240.9만 |
|---|
| 2025.12.08 | ₩52,119 | ₩53,308 | ₩48,404 | ₩48,711 | -6.54% | 165.9만 |
|---|
| 2025.12.05 | ₩48,938 | ₩49,780 | ₩48,023 | ₩48,618 | -0.66% | 128.2만 |
|---|
| 2025.12.04 | ₩48,724 | ₩49,780 | ₩48,217 | ₩48,831 | +0.22% | 124.3만 |
|---|
| 2025.12.03 | ₩44,809 | ₩48,831 | ₩44,742 | ₩48,711 | +8.71% | 202.3만 |
|---|
| 2025.12.02 | ₩44,595 | ₩45,551 | ₩44,314 | ₩44,729 | +0.30% | 95만 |
|---|
| 2025.12.01 | ₩45,858 | ₩45,931 | ₩44,348 | ₩44,595 | -2.75% | 104.3만 |
|---|
| 2025.11.28 | ₩45,196 | ₩46,559 | ₩44,902 | ₩46,439 | +2.75% | 78.5만 |
|---|
| 2025.11.26 | ₩44,395 | ₩45,437 | ₩44,074 | ₩45,116 | +1.63% | 130.4만 |
|---|
| 2025.11.25 | ₩44,221 | ₩44,889 | ₩42,844 | ₩44,802 | +1.31% | 151.4만 |
|---|
| 2025.11.24 | ₩44,535 | ₩45,718 | ₩43,533 | ₩43,807 | -1.64% | 187.8만 |
|---|
| 2025.11.21 | ₩42,123 | ₩45,156 | ₩41,762 | ₩44,889 | +6.57% | 168.3만 |
|---|
| 2025.11.20 | ₩43,098 | ₩43,974 | ₩41,428 | ₩41,668 | -3.32% | 102.8만 |
|---|
| 2025.11.19 | ₩43,646 | ₩43,954 | ₩42,069 | ₩42,577 | -2.45% | 106.8만 |
|---|
| 2025.11.18 | ₩43,272 | ₩44,381 | ₩42,564 | ₩43,873 | +1.39% | 93만 |
|---|
| 2025.11.17 | ₩43,833 | ₩44,648 | ₩43,178 | ₩43,486 | -0.79% | 111.7만 |
|---|
| 2025.11.14 | ₩43,325 | ₩45,450 | ₩43,265 | ₩44,207 | +2.04% | 126.5만 |
|---|
| 2025.11.13 | ₩44,007 | ₩45,196 | ₩43,312 | ₩43,967 | -0.09% | 125.7만 |
|---|
| 2025.11.12 | ₩44,435 | ₩45,089 | ₩44,034 | ₩44,809 | +0.84% | 107.9만 |
|---|
| 2025.11.11 | ₩42,697 | ₩44,475 | ₩42,096 | ₩44,435 | +4.07% | 117.2만 |
|---|
| 2025.11.10 | ₩41,575 | ₩42,864 | ₩40,599 | ₩42,684 | +2.67% | 115.7만 |
|---|
| 2025.11.07 | ₩40,653 | ₩41,094 | ₩39,236 | ₩40,933 | +0.69% | 135.5만 |
|---|
| 2025.11.06 | ₩42,564 | ₩42,604 | ₩40,161 | ₩41,361 | -2.83% | 187.3만 |
|---|
| 2025.11.05 | ₩38,621 | ₩43,098 | ₩38,167 | ₩42,590 | +10.28% | 278.1만 |
|---|
| 2025.11.04 | ₩44,060 | ₩44,769 | ₩43,312 | ₩43,379 | -1.55% | 152.5만 |
|---|
| 2025.11.03 | ₩45,437 | ₩46,720 | ₩44,014 | ₩44,729 | -1.56% | 140.8만 |
|---|
| 2025.10.31 | ₩46,760 | ₩47,281 | ₩45,911 | ₩46,239 | -1.11% | 126.8만 |
|---|
| 2025.10.30 | ₩45,931 | ₩47,535 | ₩45,784 | ₩47,000 | +2.33% | 110.8만 |
|---|
| 2025.10.29 | ₩46,145 | ₩47,802 | ₩45,357 | ₩46,225 | +0.17% | 126.5만 |
|---|
| 2025.10.28 | ₩46,653 | ₩48,043 | ₩46,065 | ₩46,466 | -0.40% | 118.8만 |
|---|
| 2025.10.27 | ₩45,985 | ₩47,415 | ₩45,437 | ₩47,188 | +2.62% | 174.6만 |
|---|
| 2025.10.24 | ₩45,023 | ₩45,718 | ₩44,435 | ₩44,809 | -0.47% | 108.4만 |
|---|
| 2025.10.23 | ₩44,381 | ₩45,584 | ₩44,127 | ₩44,942 | +1.26% | 100.3만 |
|---|
| 2025.10.22 | ₩45,504 | ₩45,878 | ₩44,234 | ₩44,288 | -2.67% | 93.5만 |
|---|
| 2025.10.21 | ₩45,651 | ₩46,479 | ₩45,291 | ₩45,691 | +0.09% | 117.9만 |
|---|
| 2025.10.20 | ₩44,488 | ₩46,439 | ₩44,167 | ₩45,971 | +3.33% | 130.7만 |
|---|
| 2025.10.17 | ₩45,223 | ₩45,731 | ₩43,285 | ₩43,613 | -3.56% | 123.9만 |
|---|
| 2025.10.16 | ₩45,089 | ₩46,105 | ₩44,501 | ₩45,397 | +0.68% | 204.6만 |
|---|
| 2025.10.15 | ₩42,457 | ₩44,862 | ₩42,234 | ₩44,675 | +5.23% | 157만 |
|---|
| 2025.10.14 | ₩42,697 | ₩42,951 | ₩42,016 | ₩42,350 | -0.81% | 122.9만 |
|---|
| 2025.10.13 | ₩42,109 | ₩43,165 | ₩41,921 | ₩42,791 | +1.62% | 100.3만 |
|---|
| 2025.10.10 | ₩42,510 | ₩42,544 | ₩41,334 | ₩42,029 | -1.13% | 157.4만 |
|---|