시장 데이터를 불러오는 중
전체 종목
슈퍼누스 파마슈티컬스 과거 주가
Supernus Pharmaceuticals, Inc. - Common Stock · SUPN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Supernus Pharmaceuticals, Inc. - Common Stock · SUPN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,574 | ₩57,862 | ₩56,534 | ₩57,231 | +1.16% | 64.4만 |
| 2026.10.08 | ₩56,882 | ₩58,224 | ₩55,179 | ₩56,520 | -0.64% | 68.4만 |
| 2026.10.07 | ₩56,654 | ₩58,183 | ₩56,654 | ₩57,741 | +1.92% | 57.1만 |
| 2026.10.06 | ₩57,486 | ₩57,835 | ₩55,528 | ₩57,446 | -0.07% | 74.8만 |
| 2026.10.05 | ₩56,842 | ₩57,942 | ₩56,842 | ₩57,352 | +0.90% | 128.8만 |
| 2026.10.02 | ₩56,963 | ₩57,875 | ₩56,172 | ₩56,842 | -0.21% | 74만 |
| 2026.10.01 | ₩57,955 | ₩58,599 | ₩56,534 | ₩56,574 | -2.38% | 42.5만 |
| 2026.09.30 | ₩59,055 | ₩59,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,727 |
| -2.25% |
| 68.6만 |
| 2026.09.29 | ₩59,538 | ₩60,262 | ₩57,942 | ₩58,975 | -0.95% | 55.2만 |
|---|
| 2026.09.28 | ₩57,124 | ₩59,833 | ₩56,842 | ₩59,820 | +4.72% | 72.8만 |
|---|
| 2026.09.25 | ₩57,955 | ₩58,599 | ₩57,204 | ₩57,218 | -1.27% | 60.8만 |
|---|
| 2026.09.24 | ₩57,969 | ₩59,015 | ₩57,365 | ₩58,063 | +0.16% | 58.9만 |
|---|
| 2026.09.23 | ₩58,559 | ₩59,632 | ₩57,862 | ₩58,197 | -0.62% | 54.5만 |
|---|
| 2026.09.22 | ₩57,727 | ₩59,350 | ₩57,432 | ₩58,680 | +1.65% | 66.8만 |
|---|
| 2026.09.21 | ₩56,333 | ₩57,634 | ₩55,903 | ₩57,379 | +1.86% | 63.6만 |
|---|
| 2026.09.18 | ₩57,526 | ₩57,526 | ₩55,796 | ₩56,333 | -2.08% | 118.3만 |
|---|
| 2026.09.17 | ₩55,876 | ₩58,210 | ₩55,608 | ₩57,566 | +3.02% | 56만 |
|---|
| 2026.09.16 | ₩55,407 | ₩56,118 | ₩54,656 | ₩55,501 | +0.17% | 78.8만 |
|---|
| 2026.09.15 | ₩55,648 | ₩55,997 | ₩54,334 | ₩55,367 | -0.51% | 66.9만 |
|---|
| 2026.09.14 | ₩56,547 | ₩57,057 | ₩55,300 | ₩55,648 | -1.59% | 67.8만 |
|---|
| 2026.09.11 | ₩56,078 | ₩56,923 | ₩55,823 | ₩55,850 | -0.41% | 70.7만 |
|---|
| 2026.09.10 | ₩56,118 | ₩57,070 | ₩55,139 | ₩55,917 | -0.36% | 72.7만 |
|---|
| 2026.09.09 | ₩56,561 | ₩57,124 | ₩55,662 | ₩56,426 | -0.24% | 58만 |
|---|
| 2026.09.08 | ₩58,425 | ₩58,425 | ₩56,762 | ₩56,909 | -2.59% | 42.9만 |
|---|
| 2026.09.04 | ₩58,559 | ₩59,163 | ₩58,250 | ₩58,385 | -0.30% | 44.4만 |
|---|
| 2026.09.03 | ₩59,766 | ₩59,766 | ₩57,888 | ₩58,975 | -1.32% | 39만 |
|---|
| 2026.09.02 | ₩59,578 | ₩60,423 | ₩58,572 | ₩59,055 | -0.88% | 44.6만 |
|---|
| 2026.09.01 | ₩59,484 | ₩60,021 | ₩58,385 | ₩58,666 | -1.38% | 75.8만 |
|---|
| 2026.08.31 | ₩58,774 | ₩59,511 | ₩57,459 | ₩59,297 | +0.89% | 53.6만 |
|---|
| 2026.08.28 | ₩58,948 | ₩59,471 | ₩57,835 | ₩58,653 | -0.50% | 48.8만 |
|---|
| 2026.08.27 | ₩60,182 | ₩60,410 | ₩58,867 | ₩59,270 | -1.52% | 46.5만 |
|---|
| 2026.08.26 | ₩60,504 | ₩60,933 | ₩59,686 | ₩60,195 | -0.51% | 50만 |
|---|
| 2026.08.25 | ₩60,853 | ₩61,510 | ₩59,323 | ₩60,839 | -0.02% | 49.6만 |
|---|
| 2026.08.24 | ₩61,161 | ₩61,510 | ₩60,115 | ₩60,504 | -1.07% | 49.6만 |
|---|
| 2026.08.21 | ₩63,991 | ₩64,139 | ₩61,416 | ₩61,496 | -3.90% | 74.9만 |
|---|
| 2026.08.20 | ₩64,192 | ₩64,729 | ₩62,945 | ₩63,642 | -0.86% | 64.7만 |
|---|
| 2026.08.19 | ₩66,392 | ₩66,821 | ₩65,064 | ₩65,104 | -1.94% | 79.7만 |
|---|
| 2026.08.18 | ₩65,453 | ₩66,486 | ₩65,104 | ₩65,761 | +0.47% | 59.2만 |
|---|
| 2026.08.17 | ₩63,924 | ₩65,265 | ₩63,924 | ₩64,742 | +1.28% | 53.7만 |
|---|
| 2026.08.14 | ₩62,636 | ₩64,903 | ₩62,462 | ₩64,742 | +3.36% | 33.2만 |
|---|
| 2026.08.13 | ₩64,031 | ₩64,621 | ₩62,864 | ₩63,240 | -1.24% | 66.8만 |
|---|
| 2026.08.12 | ₩63,240 | ₩64,273 | ₩62,046 | ₩64,206 | +1.53% | 66.7만 |
|---|
| 2026.08.11 | ₩63,052 | ₩65,198 | ₩62,730 | ₩62,878 | -0.28% | 67만 |
|---|
| 2026.08.10 | ₩63,186 | ₩64,004 | ₩62,328 | ₩63,133 | -0.08% | 76.2만 |
|---|
| 2026.08.07 | ₩63,039 | ₩64,219 | ₩62,274 | ₩63,897 | +1.36% | 70.3만 |
|---|
| 2026.08.06 | ₩64,139 | ₩64,917 | ₩62,435 | ₩62,717 | -2.22% | 134.5만 |
|---|
| 2026.08.05 | ₩57,607 | ₩64,232 | ₩57,553 | ₩62,918 | +9.22% | 167.2만 |
|---|
| 2026.08.04 | ₩62,006 | ₩62,475 | ₩57,177 | ₩58,009 | -6.45% | 370.6만 |
|---|
| 2026.08.03 | ₩67,666 | ₩70,416 | ₩59,243 | ₩61,698 | -8.82% | 451.9만 |
|---|
| 2026.07.31 | ₩60,611 | ₩61,255 | ₩59,484 | ₩59,860 | -1.24% | 57.4만 |
|---|
| 2026.07.30 | ₩62,100 | ₩62,730 | ₩61,027 | ₩61,174 | -1.49% | 46.7만 |
|---|
| 2026.07.29 | ₩63,843 | ₩64,380 | ₩61,805 | ₩62,462 | -2.16% | 52.2만 |
|---|
| 2026.07.28 | ₩64,085 | ₩64,984 | ₩62,730 | ₩64,018 | -0.10% | 53.8만 |
|---|
| 2026.07.27 | ₩62,449 | ₩64,487 | ₩61,483 | ₩63,012 | +0.90% | 52.3만 |
|---|
| 2026.07.24 | ₩63,066 | ₩63,656 | ₩61,738 | ₩61,966 | -1.74% | 52.2만 |
|---|
| 2026.07.23 | ₩62,247 | ₩63,763 | ₩61,791 | ₩63,294 | +1.68% | 46.3만 |
|---|
| 2026.07.22 | ₩64,206 | ₩64,554 | ₩62,757 | ₩62,958 | -1.94% | 43만 |
|---|
| 2026.07.21 | ₩63,039 | ₩64,407 | ₩62,221 | ₩64,206 | +1.85% | 45만 |
|---|
| 2026.07.20 | ₩64,501 | ₩65,440 | ₩63,441 | ₩63,602 | -1.39% | 61.9만 |
|---|
| 2026.07.17 | ₩64,581 | ₩65,802 | ₩64,246 | ₩64,434 | -0.23% | 43.9만 |
|---|
| 2026.07.16 | ₩63,750 | ₩64,782 | ₩63,361 | ₩64,662 | +1.43% | 59.3만 |
|---|
| 2026.07.15 | ₩62,784 | ₩64,031 | ₩61,966 | ₩64,018 | +1.97% | 50.1만 |
|---|
| 2026.07.14 | ₩62,891 | ₩63,803 | ₩61,818 | ₩62,583 | -0.49% | 82.4만 |
|---|
| 2026.07.13 | ₩64,501 | ₩64,702 | ₩62,918 | ₩63,508 | -1.54% | 68.5만 |
|---|
| 2026.07.10 | ₩65,453 | ₩65,453 | ₩63,562 | ₩64,997 | -0.70% | 112.6만 |
|---|
| 2026.07.09 | ₩68,162 | ₩68,900 | ₩64,219 | ₩65,386 | -4.07% | 129.6만 |
|---|
| 2026.07.08 | ₩64,179 | ₩67,894 | ₩63,776 | ₩67,653 | +5.41% | 143.1만 |
|---|
| 2026.07.07 | ₩64,031 | ₩64,836 | ₩63,092 | ₩64,300 | +0.42% | 101.8만 |
|---|
| 2026.07.06 | ₩63,870 | ₩64,541 | ₩62,717 | ₩63,361 | -0.80% | 88.2만 |
|---|
| 2026.07.02 | ₩63,696 | ₩64,528 | ₩62,999 | ₩64,447 | +1.18% | 96.9만 |
|---|
| 2026.07.01 | ₩63,012 | ₩63,870 | ₩61,684 | ₩63,589 | +0.92% | 90.2만 |
|---|
| 2026.06.30 | ₩62,556 | ₩63,146 | ₩61,698 | ₩62,382 | -0.28% | 114.6만 |
|---|
| 2026.06.29 | ₩62,355 | ₩62,838 | ₩61,429 | ₩62,770 | +0.67% | 97.4만 |
|---|
| 2026.06.26 | ₩60,021 | ₩63,213 | ₩60,021 | ₩62,824 | +4.67% | 333.9만 |
|---|
| 2026.06.25 | ₩60,276 | ₩60,973 | ₩59,672 | ₩60,021 | -0.42% | 69.8만 |
|---|
| 2026.06.24 | ₩59,753 | ₩61,027 | ₩59,176 | ₩60,544 | +1.32% | 76만 |
|---|
| 2026.06.23 | ₩59,940 | ₩61,027 | ₩59,605 | ₩59,659 | -0.47% | 54.5만 |
|---|
| 2026.06.22 | ₩59,686 | ₩60,356 | ₩59,136 | ₩59,659 | -0.04% | 51.4만 |
|---|
| 2026.06.18 | ₩59,109 | ₩59,793 | ₩58,398 | ₩59,525 | +0.70% | 109.6만 |
|---|
| 2026.06.17 | ₩58,170 | ₩59,028 | ₩57,003 | ₩58,452 | +0.48% | 56.3만 |
|---|
| 2026.06.16 | ₩59,136 | ₩59,364 | ₩56,936 | ₩58,452 | -1.16% | 72만 |
|---|
| 2026.06.15 | ₩59,498 | ₩59,605 | ₩57,325 | ₩58,827 | -1.13% | 90.2만 |
|---|
| 2026.06.12 | ₩61,309 | ₩61,309 | ₩59,230 | ₩59,565 | -2.84% | 82.5만 |
|---|
| 2026.06.11 | ₩60,437 | ₩61,550 | ₩59,565 | ₩61,094 | +1.09% | 47.8만 |
|---|
| 2026.06.10 | ₩60,946 | ₩62,475 | ₩60,329 | ₩60,477 | -0.77% | 38만 |
|---|
| 2026.06.09 | ₩60,168 | ₩61,416 | ₩59,954 | ₩61,241 | +1.78% | 38.1만 |
|---|
| 2026.06.08 | ₩60,276 | ₩61,148 | ₩59,471 | ₩59,659 | -1.02% | 43.1만 |
|---|
| 2026.06.05 | ₩60,423 | ₩61,335 | ₩59,820 | ₩60,021 | -0.67% | 57.4만 |
|---|
| 2026.06.04 | ₩59,900 | ₩61,322 | ₩59,592 | ₩59,954 | +0.09% | 46.1만 |
|---|
| 2026.06.03 | ₩58,921 | ₩60,329 | ₩58,277 | ₩59,069 | +0.25% | 100.3만 |
|---|
| 2026.06.02 | ₩59,350 | ₩59,645 | ₩58,277 | ₩59,109 | -0.41% | 71.1만 |
|---|
| 2026.06.01 | ₩61,469 | ₩61,912 | ₩59,243 | ₩60,034 | -2.33% | 57.1만 |
|---|
| 2026.05.29 | ₩62,502 | ₩63,240 | ₩61,644 | ₩61,939 | -0.90% | 54.5만 |
|---|
| 2026.05.28 | ₩62,542 | ₩64,058 | ₩61,590 | ₩62,838 | +0.47% | 63.6만 |
|---|
| 2026.05.27 | ₩64,058 | ₩64,890 | ₩62,234 | ₩62,556 | -2.35% | 71.1만 |
|---|
| 2026.05.26 | ₩64,970 | ₩65,292 | ₩63,602 | ₩64,072 | -1.38% | 47.5만 |
|---|
| 2026.05.22 | ₩66,231 | ₩66,834 | ₩64,608 | ₩64,662 | -2.37% | 52.7만 |
|---|
| 2026.05.21 | ₩65,292 | ₩66,606 | ₩64,353 | ₩66,231 | +1.44% | 53만 |
|---|
| 2026.05.20 | ₩64,742 | ₩66,043 | ₩63,937 | ₩65,305 | +0.87% | 60.6만 |
|---|
| 2026.05.19 | ₩64,890 | ₩65,091 | ₩63,736 | ₩63,870 | -1.57% | 59.2만 |
|---|
| 2026.05.18 | ₩66,177 | ₩67,063 | ₩64,179 | ₩64,823 | -2.05% | 56.9만 |
|---|
| 2026.05.15 | ₩68,243 | ₩68,243 | ₩65,922 | ₩66,298 | -2.85% | 61.6만 |
|---|
| 2026.05.14 | ₩69,383 | ₩70,214 | ₩67,840 | ₩68,672 | -1.02% | 55.9만 |
|---|
| 2026.05.13 | ₩67,089 | ₩69,074 | ₩67,089 | ₩68,887 | +2.68% | 43.2만 |
|---|
| 2026.05.12 | ₩66,539 | ₩67,840 | ₩65,507 | ₩67,773 | +1.85% | 59만 |
|---|
| 2026.05.11 | ₩68,457 | ₩69,410 | ₩65,896 | ₩66,218 | -3.27% | 85.3만 |
|---|
| 2026.05.08 | ₩70,362 | ₩70,536 | ₩67,545 | ₩69,115 | -1.77% | 85.5만 |
|---|
| 2026.05.07 | ₩69,007 | ₩70,416 | ₩66,767 | ₩70,121 | +1.61% | 105.5만 |
|---|
| 2026.05.06 | ₩67,961 | ₩71,033 | ₩62,864 | ₩69,007 | +1.54% | 192.3만 |
|---|
| 2026.05.05 | ₩65,815 | ₩67,800 | ₩64,514 | ₩65,976 | +0.24% | 112.1만 |
|---|
| 2026.05.04 | ₩63,750 | ₩65,735 | ₩63,495 | ₩65,225 | +2.31% | 139.2만 |
|---|
| 2026.05.01 | ₩64,407 | ₩64,823 | ₩63,267 | ₩64,179 | -0.35% | 62.2만 |
|---|
| 2026.04.30 | ₩65,386 | ₩66,043 | ₩64,179 | ₩64,380 | -1.54% | 85.6만 |
|---|
| 2026.04.29 | ₩64,943 | ₩65,587 | ₩63,870 | ₩65,118 | +0.27% | 51.3만 |
|---|
| 2026.04.28 | ₩67,143 | ₩67,237 | ₩64,541 | ₩65,305 | -2.74% | 69.7만 |
|---|
| 2026.04.27 | ₩66,499 | ₩67,304 | ₩65,963 | ₩66,338 | -0.24% | 71만 |
|---|
| 2026.04.24 | ₩67,586 | ₩67,747 | ₩65,332 | ₩66,741 | -1.25% | 48.2만 |
|---|
| 2026.04.23 | ₩68,068 | ₩68,980 | ₩66,325 | ₩67,586 | -0.71% | 30.2만 |
|---|
| 2026.04.22 | ₩66,285 | ₩67,492 | ₩65,735 | ₩67,451 | +1.76% | 39.2만 |
|---|
| 2026.04.21 | ₩68,484 | ₩68,578 | ₩65,708 | ₩65,882 | -3.80% | 50.2만 |
|---|
| 2026.04.20 | ₩68,538 | ₩68,900 | ₩67,733 | ₩68,739 | +0.29% | 42.7만 |
|---|
| 2026.04.17 | ₩66,767 | ₩70,161 | ₩66,539 | ₩68,927 | +3.23% | 79.8만 |
|---|
| 2026.04.16 | ₩66,834 | ₩66,915 | ₩64,849 | ₩66,016 | -1.22% | 49.5만 |
|---|
| 2026.04.15 | ₩67,210 | ₩68,283 | ₩66,365 | ₩66,982 | -0.34% | 34.9만 |
|---|
| 2026.04.14 | ₩67,907 | ₩68,444 | ₩66,741 | ₩67,210 | -1.03% | 46만 |
|---|
| 2026.04.13 | ₩67,921 | ₩68,135 | ₩66,593 | ₩66,995 | -1.36% | 34.7만 |
|---|
| 2026.04.10 | ₩69,235 | ₩69,356 | ₩67,063 | ₩67,975 | -1.82% | 44.5만 |
|---|
| 2026.04.09 | ₩68,980 | ₩70,174 | ₩68,404 | ₩69,074 | +0.14% | 49.9만 |
|---|
| 2026.04.08 | ₩69,705 | ₩70,241 | ₩68,015 | ₩69,222 | -0.69% | 61.9만 |
|---|
| 2026.04.07 | ₩67,331 | ₩68,484 | ₩66,486 | ₩68,350 | +1.51% | 87.4만 |
|---|
| 2026.04.06 | ₩67,371 | ₩68,726 | ₩66,821 | ₩67,787 | +0.62% | 43.8만 |
|---|
| 2026.04.02 | ₩67,720 | ₩68,900 | ₩67,170 | ₩67,706 | -0.02% | 47.3만 |
|---|
| 2026.04.01 | ₩68,900 | ₩70,670 | ₩68,833 | ₩68,994 | +0.14% | 62.5만 |
|---|
| 2026.03.31 | ₩66,808 | ₩69,665 | ₩66,593 | ₩69,329 | +3.77% | 39.6만 |
|---|
| 2026.03.30 | ₩66,902 | ₩67,156 | ₩65,520 | ₩66,191 | -1.06% | 56.1만 |
|---|
| 2026.03.27 | ₩67,545 | ₩68,578 | ₩65,721 | ₩66,419 | -1.67% | 54.8만 |
|---|
| 2026.03.26 | ₩67,559 | ₩68,404 | ₩66,016 | ₩68,135 | +0.85% | 38.7만 |
|---|
| 2026.03.25 | ₩67,076 | ₩68,109 | ₩66,808 | ₩67,143 | +0.10% | 43.8만 |
|---|
| 2026.03.24 | ₩65,453 | ₩66,888 | ₩64,702 | ₩66,231 | +1.19% | 66.1만 |
|---|
| 2026.03.23 | ₩65,533 | ₩66,204 | ₩64,045 | ₩66,057 | +0.80% | 83.1만 |
|---|
| 2026.03.20 | ₩65,842 | ₩66,110 | ₩62,811 | ₩64,058 | -2.71% | 128만 |
|---|
| 2026.03.19 | ₩65,815 | ₩66,888 | ₩65,145 | ₩65,507 | -0.47% | 56.9만 |
|---|
| 2026.03.18 | ₩67,706 | ₩67,706 | ₩65,601 | ₩66,110 | -2.36% | 57.6만 |
|---|
| 2026.03.17 | ₩67,237 | ₩68,605 | ₩66,258 | ₩68,162 | +1.38% | 54.9만 |
|---|
| 2026.03.16 | ₩67,076 | ₩68,404 | ₩63,991 | ₩67,344 | +0.40% | 51.9만 |
|---|
| 2026.03.13 | ₩68,082 | ₩69,490 | ₩66,580 | ₩66,942 | -1.67% | 80.2만 |
|---|
| 2026.03.12 | ₩69,477 | ₩70,013 | ₩67,626 | ₩67,679 | -2.59% | 53.5만 |
|---|
| 2026.03.11 | ₩71,301 | ₩71,636 | ₩68,913 | ₩71,381 | +0.11% | 55.5만 |
|---|
| 2026.03.10 | ₩72,816 | ₩75,110 | ₩71,904 | ₩71,985 | -1.14% | 51.5만 |
|---|
| 2026.03.09 | ₩71,837 | ₩72,830 | ₩70,107 | ₩72,656 | +1.14% | 80.2만 |
|---|
| 2026.03.06 | ₩71,663 | ₩72,749 | ₩70,107 | ₩72,253 | +0.82% | 65만 |
|---|
| 2026.03.05 | ₩73,514 | ₩74,225 | ₩70,416 | ₩72,790 | -0.99% | 88만 |
|---|
| 2026.03.04 | ₩73,393 | ₩75,767 | ₩72,642 | ₩74,547 | +1.57% | 61.6만 |
|---|
| 2026.03.03 | ₩72,790 | ₩73,769 | ₩71,019 | ₩73,179 | +0.53% | 72만 |
|---|
| 2026.03.02 | ₩72,414 | ₩74,144 | ₩71,489 | ₩73,889 | +2.04% | 47.4만 |
|---|
| 2026.02.27 | ₩75,901 | ₩75,901 | ₩71,234 | ₩73,407 | -3.29% | 87.6만 |
|---|
| 2026.02.26 | ₩74,573 | ₩75,620 | ₩72,495 | ₩74,775 | +0.27% | 124.9만 |
|---|
| 2026.02.25 | ₩75,781 | ₩80,046 | ₩74,238 | ₩75,539 | -0.32% | 282만 |
|---|
| 2026.02.24 | ₩68,337 | ₩71,998 | ₩68,095 | ₩71,489 | +4.61% | 220.8만 |
|---|
| 2026.02.23 | ₩68,068 | ₩68,712 | ₩66,566 | ₩67,988 | -0.12% | 56.4만 |
|---|
| 2026.02.20 | ₩69,048 | ₩69,584 | ₩67,317 | ₩68,216 | -1.20% | 75.9만 |
|---|
| 2026.02.19 | ₩67,425 | ₩69,249 | ₩66,526 | ₩68,873 | +2.15% | 77.4만 |
|---|
| 2026.02.18 | ₩69,276 | ₩69,276 | ₩67,103 | ₩67,331 | -2.81% | 49.5만 |
|---|
| 2026.02.17 | ₩68,229 | ₩69,705 | ₩67,679 | ₩69,235 | +1.47% | 72.1만 |
|---|
| 2026.02.13 | ₩66,861 | ₩68,954 | ₩66,338 | ₩68,189 | +1.99% | 73.9만 |
|---|
| 2026.02.12 | ₩68,900 | ₩69,195 | ₩66,741 | ₩66,861 | -2.96% | 67.6만 |
|---|
| 2026.02.11 | ₩68,632 | ₩69,222 | ₩66,982 | ₩68,860 | +0.33% | 65.7만 |
|---|
| 2026.02.10 | ₩68,994 | ₩69,651 | ₩67,921 | ₩68,645 | -0.51% | 49.5만 |
|---|
| 2026.02.09 | ₩69,410 | ₩69,691 | ₩67,545 | ₩68,806 | -0.87% | 65.4만 |
|---|
| 2026.02.06 | ₩67,076 | ₩69,732 | ₩67,076 | ₩69,276 | +3.28% | 89.4만 |
|---|
| 2026.02.05 | ₩65,694 | ₩67,197 | ₩65,627 | ₩66,218 | +0.80% | 56.6만 |
|---|
| 2026.02.04 | ₩64,943 | ₩66,352 | ₩64,648 | ₩65,829 | +1.36% | 66.5만 |
|---|
| 2026.02.03 | ₩65,533 | ₩66,674 | ₩63,428 | ₩64,917 | -0.94% | 77.4만 |
|---|
| 2026.02.02 | ₩64,581 | ₩66,378 | ₩64,528 | ₩65,426 | +1.31% | 101.2만 |
|---|
| 2026.01.30 | ₩65,359 | ₩65,815 | ₩64,407 | ₩64,595 | -1.17% | 79.3만 |
|---|
| 2026.01.29 | ₩65,373 | ₩66,204 | ₩64,434 | ₩65,802 | +0.66% | 82.7만 |
|---|
| 2026.01.28 | ₩66,271 | ₩67,183 | ₩64,930 | ₩65,641 | -0.95% | 78.9만 |
|---|
| 2026.01.27 | ₩65,869 | ₩66,432 | ₩65,359 | ₩66,311 | +0.67% | 47.8만 |
|---|
| 2026.01.26 | ₩64,474 | ₩66,620 | ₩64,474 | ₩65,936 | +2.27% | 81.5만 |
|---|
| 2026.01.23 | ₩65,466 | ₩65,775 | ₩64,300 | ₩64,715 | -1.15% | 70만 |
|---|
| 2026.01.22 | ₩66,633 | ₩67,679 | ₩65,694 | ₩65,855 | -1.17% | 78.2만 |
|---|
| 2026.01.21 | ₩66,593 | ₩67,398 | ₩65,507 | ₩66,419 | -0.26% | 50.6만 |
|---|
| 2026.01.20 | ₩66,687 | ₩67,800 | ₩65,560 | ₩66,821 | +0.20% | 93.5만 |
|---|
| 2026.01.16 | ₩67,317 | ₩67,626 | ₩66,419 | ₩67,063 | -0.38% | 58.2만 |
|---|
| 2026.01.15 | ₩69,450 | ₩70,201 | ₩67,170 | ₩67,411 | -2.94% | 65.3만 |
|---|
| 2026.01.14 | ₩68,712 | ₩70,027 | ₩67,881 | ₩69,477 | +1.11% | 70.1만 |
|---|
| 2026.01.13 | ₩68,498 | ₩69,168 | ₩66,271 | ₩69,007 | +0.74% | 69.8만 |
|---|
| 2026.01.12 | ₩69,973 | ₩70,416 | ₩67,934 | ₩68,887 | -1.55% | 71.3만 |
|---|
| 2026.01.09 | ₩69,745 | ₩70,268 | ₩67,666 | ₩68,551 | -1.71% | 122만 |
|---|
| 2026.01.08 | ₩68,833 | ₩69,517 | ₩67,666 | ₩68,632 | -0.29% | 35.3만 |
|---|
| 2026.01.07 | ₩67,264 | ₩68,967 | ₩66,928 | ₩68,726 | +2.17% | 58.7만 |
|---|
| 2026.01.06 | ₩65,963 | ₩66,446 | ₩64,112 | ₩66,070 | +0.16% | 65만 |
|---|
| 2026.01.05 | ₩66,057 | ₩66,754 | ₩64,742 | ₩66,258 | +0.30% | 44.9만 |
|---|
| 2026.01.02 | ₩66,660 | ₩67,130 | ₩64,876 | ₩66,352 | -0.46% | 37.5만 |
|---|
| 2025.12.31 | ₩67,063 | ₩67,197 | ₩66,150 | ₩66,660 | -0.60% | 36.4만 |
|---|
| 2025.12.30 | ₩68,833 | ₩68,954 | ₩66,647 | ₩66,915 | -2.79% | 36.8만 |
|---|
| 2025.12.29 | ₩69,141 | ₩69,410 | ₩68,592 | ₩68,739 | -0.58% | 38.5만 |
|---|
| 2025.12.26 | ₩69,437 | ₩69,772 | ₩68,793 | ₩69,168 | -0.39% | 36.6만 |
|---|
| 2025.12.24 | ₩70,027 | ₩70,147 | ₩68,417 | ₩69,437 | -0.84% | 20.9만 |
|---|
| 2025.12.23 | ₩69,034 | ₩70,121 | ₩68,739 | ₩69,356 | +0.47% | 132.4만 |
|---|
| 2025.12.22 | ₩68,900 | ₩69,289 | ₩67,881 | ₩69,074 | +0.25% | 47.2만 |
|---|
| 2025.12.19 | ₩65,587 | ₩69,893 | ₩64,353 | ₩69,048 | +5.28% | 162.1만 |
|---|
| 2025.12.18 | ₩65,547 | ₩66,767 | ₩65,225 | ₩66,097 | +0.84% | 72.2만 |
|---|
| 2025.12.17 | ₩64,997 | ₩66,258 | ₩64,621 | ₩65,386 | +0.60% | 49.6만 |
|---|
| 2025.12.16 | ₩63,414 | ₩65,507 | ₩63,307 | ₩64,809 | +2.20% | 61.9만 |
|---|
| 2025.12.15 | ₩63,347 | ₩64,112 | ₩62,717 | ₩63,414 | +0.11% | 68.8만 |
|---|
| 2025.12.12 | ₩62,985 | ₩63,803 | ₩62,180 | ₩63,253 | +0.43% | 61.2만 |
|---|
| 2025.12.11 | ₩62,261 | ₩63,495 | ₩61,537 | ₩62,382 | +0.19% | 45.2만 |
|---|
| 2025.12.10 | ₩61,188 | ₩62,905 | ₩60,933 | ₩61,912 | +1.18% | 66.4만 |
|---|
| 2025.12.09 | ₩63,052 | ₩63,361 | ₩60,839 | ₩60,920 | -3.38% | 58.4만 |
|---|
| 2025.12.08 | ₩62,127 | ₩63,387 | ₩61,362 | ₩63,253 | +1.81% | 91.9만 |
|---|
| 2025.12.05 | ₩60,276 | ₩61,537 | ₩59,699 | ₩61,268 | +1.65% | 45.9만 |
|---|
| 2025.12.04 | ₩60,034 | ₩60,490 | ₩59,391 | ₩60,490 | +0.76% | 49.4만 |
|---|
| 2025.12.03 | ₩59,377 | ₩60,450 | ₩59,297 | ₩60,034 | +1.11% | 52.8만 |
|---|
| 2025.12.02 | ₩59,954 | ₩60,222 | ₩59,136 | ₩59,176 | -1.30% | 62.4만 |
|---|
| 2025.12.01 | ₩60,866 | ₩61,134 | ₩59,887 | ₩59,954 | -1.50% | 56.5만 |
|---|
| 2025.11.28 | ₩62,221 | ₩62,462 | ₩61,067 | ₩61,148 | -1.72% | 43.3만 |
|---|
| 2025.11.26 | ₩61,885 | ₩63,039 | ₩61,322 | ₩62,046 | +0.26% | 98.9만 |
|---|
| 2025.11.25 | ₩61,188 | ₩62,757 | ₩60,571 | ₩61,805 | +1.01% | 99.4만 |
|---|
| 2025.11.24 | ₩61,027 | ₩61,698 | ₩60,356 | ₩60,557 | -0.77% | 82.1만 |
|---|
| 2025.11.21 | ₩59,994 | ₩61,818 | ₩59,511 | ₩60,785 | +1.32% | 63.7만 |
|---|
| 2025.11.20 | ₩62,006 | ₩62,328 | ₩60,034 | ₩60,075 | -3.11% | 74.4만 |
|---|
| 2025.11.19 | ₩59,940 | ₩61,698 | ₩59,712 | ₩61,295 | +2.26% | 54.2만 |
|---|
| 2025.11.18 | ₩60,504 | ₩61,335 | ₩59,082 | ₩60,222 | -0.47% | 81.1만 |
|---|
| 2025.11.17 | ₩60,759 | ₩61,644 | ₩59,954 | ₩60,477 | -0.46% | 70만 |
|---|
| 2025.11.14 | ₩59,659 | ₩61,134 | ₩59,310 | ₩60,356 | +1.17% | 72.5만 |
|---|
| 2025.11.13 | ₩59,833 | ₩61,295 | ₩59,323 | ₩59,605 | -0.38% | 114.3만 |
|---|
| 2025.11.12 | ₩61,778 | ₩62,046 | ₩59,176 | ₩59,847 | -3.13% | 140.2만 |
|---|
| 2025.11.11 | ₩60,893 | ₩62,489 | ₩59,645 | ₩61,845 | +1.56% | 102.7만 |
|---|
| 2025.11.10 | ₩61,805 | ₩62,408 | ₩59,699 | ₩60,893 | -1.48% | 109.4만 |
|---|
| 2025.11.07 | ₩62,730 | ₩63,696 | ₩61,456 | ₩61,724 | -1.60% | 92.8만 |
|---|
| 2025.11.06 | ₩63,146 | ₩63,964 | ₩61,201 | ₩63,401 | +0.40% | 144.2만 |
|---|
| 2025.11.05 | ₩59,954 | ₩69,101 | ₩57,821 | ₩63,186 | +5.39% | 399.9만 |
|---|
| 2025.11.04 | ₩74,345 | ₩76,988 | ₩73,246 | ₩76,451 | +2.83% | 147.9만 |
|---|
| 2025.11.03 | ₩74,144 | ₩75,338 | ₩72,790 | ₩74,708 | +0.76% | 109.1만 |
|---|
| 2025.10.31 | ₩75,553 | ₩76,894 | ₩72,709 | ₩73,943 | -2.13% | 90.4만 |
|---|
| 2025.10.30 | ₩74,587 | ₩77,323 | ₩73,796 | ₩75,781 | +1.60% | 85.9만 |
|---|
| 2025.10.29 | ₩73,635 | ₩75,043 | ₩71,301 | ₩74,681 | +1.42% | 231.5만 |
|---|
| 2025.10.28 | ₩70,711 | ₩71,596 | ₩69,530 | ₩71,314 | +0.85% | 41만 |
|---|
| 2025.10.27 | ₩72,428 | ₩73,487 | ₩70,563 | ₩70,711 | -2.37% | 50.8만 |
|---|
| 2025.10.24 | ₩70,147 | ₩71,462 | ₩70,147 | ₩70,858 | +1.01% | 84만 |
|---|
| 2025.10.23 | ₩68,498 | ₩71,140 | ₩68,001 | ₩69,772 | +1.86% | 89.2만 |
|---|
| 2025.10.22 | ₩68,028 | ₩69,034 | ₩66,995 | ₩67,961 | -0.10% | 56.2만 |
|---|
| 2025.10.21 | ₩68,980 | ₩69,208 | ₩67,505 | ₩67,961 | -1.48% | 42.2만 |
|---|
| 2025.10.20 | ₩67,653 | ₩69,946 | ₩67,210 | ₩69,195 | +2.28% | 74.1만 |
|---|
| 2025.10.17 | ₩66,647 | ₩68,203 | ₩66,311 | ₩67,291 | +0.97% | 63만 |
|---|
| 2025.10.16 | ₩66,016 | ₩66,754 | ₩65,681 | ₩66,741 | +1.10% | 37.5만 |
|---|
| 2025.10.15 | ₩65,936 | ₩66,620 | ₩65,480 | ₩66,083 | +0.22% | 56.5만 |
|---|
| 2025.10.14 | ₩64,796 | ₩66,365 | ₩64,353 | ₩66,016 | +1.88% | 65.6만 |
|---|
| 2025.10.13 | ₩65,976 | ₩66,191 | ₩64,635 | ₩64,890 | -1.65% | 56.1만 |
|---|
| 2025.10.10 | ₩66,244 | ₩66,821 | ₩64,742 | ₩65,721 | -0.79% | 104.7만 |
|---|