시장 데이터를 불러오는 중
전체 종목
업스트림 바이오 과거 주가
Upstream Bio, Inc. - Common Stock · UPB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Upstream Bio, Inc. - Common Stock · UPB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,084 | ₩6,378 | ₩6,043 | ₩6,298 | +3.52% | 118.8만 |
| 2026.10.08 | ₩6,070 | ₩6,231 | ₩5,849 | ₩6,097 | +0.44% | 285.7만 |
| 2026.10.07 | ₩6,097 | ₩6,325 | ₩6,030 | ₩6,177 | +1.32% | 90.8만 |
| 2026.10.06 | ₩6,486 | ₩6,519 | ₩6,070 | ₩6,151 | -5.17% | 106.2만 |
| 2026.10.05 | ₩6,794 | ₩6,834 | ₩6,251 | ₩6,499 | -4.34% | 101.1만 |
| 2026.10.02 | ₩6,861 | ₩6,982 | ₩6,512 | ₩6,754 | -1.56% | 95.7만 |
| 2026.10.01 | ₩7,035 | ₩7,162 | ₩6,673 | ₩6,754 | -4.00% | 83.2만 |
| 2026.09.30 | ₩7,008 | ₩7,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,062 |
| +0.76% |
| 85.1만 |
| 2026.09.29 | ₩7,075 | ₩7,109 | ₩6,687 | ₩6,955 | -1.70% | 78.4만 |
|---|
| 2026.09.28 | ₩7,156 | ₩7,216 | ₩6,861 | ₩7,102 | -0.75% | 61.5만 |
|---|
| 2026.09.25 | ₩6,968 | ₩7,223 | ₩6,794 | ₩7,183 | +3.08% | 42.9만 |
|---|
| 2026.09.24 | ₩6,955 | ₩6,968 | ₩6,760 | ₩6,928 | -0.39% | 56.7만 |
|---|
| 2026.09.23 | ₩7,343 | ₩7,357 | ₩6,680 | ₩6,955 | -5.29% | 55.3만 |
|---|
| 2026.09.22 | ₩7,290 | ₩7,451 | ₩7,209 | ₩7,357 | +0.92% | 36만 |
|---|
| 2026.09.21 | ₩7,263 | ₩7,290 | ₩7,062 | ₩7,189 | -1.01% | 36.4만 |
|---|
| 2026.09.18 | ₩7,129 | ₩7,250 | ₩6,982 | ₩7,156 | +0.38% | 100.1만 |
|---|
| 2026.09.17 | ₩7,290 | ₩7,343 | ₩7,015 | ₩7,116 | -2.39% | 53.4만 |
|---|
| 2026.09.16 | ₩7,357 | ₩7,424 | ₩7,062 | ₩7,142 | -2.91% | 49.7만 |
|---|
| 2026.09.15 | ₩7,786 | ₩7,786 | ₩7,310 | ₩7,343 | -5.68% | 42.1만 |
|---|
| 2026.09.14 | ₩7,705 | ₩7,866 | ₩7,638 | ₩7,786 | +1.04% | 49.1만 |
|---|
| 2026.09.11 | ₩7,826 | ₩7,826 | ₩7,571 | ₩7,678 | -1.88% | 50.1만 |
|---|
| 2026.09.10 | ₩7,853 | ₩7,853 | ₩7,598 | ₩7,705 | -1.88% | 56.2만 |
|---|
| 2026.09.09 | ₩8,228 | ₩8,308 | ₩7,732 | ₩7,987 | -2.93% | 72.6만 |
|---|
| 2026.09.08 | ₩8,054 | ₩8,322 | ₩7,732 | ₩8,295 | +3.00% | 95만 |
|---|
| 2026.09.04 | ₩8,040 | ₩8,348 | ₩7,993 | ₩8,054 | +0.17% | 64.3만 |
|---|
| 2026.09.03 | ₩8,697 | ₩8,697 | ₩7,732 | ₩8,147 | -6.32% | 135.2만 |
|---|
| 2026.09.02 | ₩8,871 | ₩9,353 | ₩8,590 | ₩8,683 | -2.11% | 51.5만 |
|---|
| 2026.09.01 | ₩8,817 | ₩9,005 | ₩8,710 | ₩8,777 | -0.46% | 47.7만 |
|---|
| 2026.08.31 | ₩8,898 | ₩9,072 | ₩8,630 | ₩8,871 | -0.30% | 89.5만 |
|---|
| 2026.08.28 | ₩8,992 | ₩9,099 | ₩8,844 | ₩8,965 | -0.30% | 44.6만 |
|---|
| 2026.08.27 | ₩9,528 | ₩9,568 | ₩9,085 | ₩9,099 | -4.50% | 33.5만 |
|---|
| 2026.08.26 | ₩9,621 | ₩9,796 | ₩9,246 | ₩9,554 | -0.70% | 43.3만 |
|---|
| 2026.08.25 | ₩8,951 | ₩9,621 | ₩8,777 | ₩9,621 | +7.49% | 55.4만 |
|---|
| 2026.08.24 | ₩9,380 | ₩9,528 | ₩8,657 | ₩8,858 | -5.57% | 53.9만 |
|---|
| 2026.08.21 | ₩9,260 | ₩9,388 | ₩9,179 | ₩9,340 | +0.87% | 43.4만 |
|---|
| 2026.08.20 | ₩10,023 | ₩10,124 | ₩9,038 | ₩9,179 | -8.42% | 59.3만 |
|---|
| 2026.08.19 | ₩9,434 | ₩10,090 | ₩9,260 | ₩10,070 | +6.75% | 57.4만 |
|---|
| 2026.08.18 | ₩9,755 | ₩9,963 | ₩9,018 | ₩9,179 | -5.91% | 46.2만 |
|---|
| 2026.08.17 | ₩9,407 | ₩9,635 | ₩9,193 | ₩9,568 | +1.71% | 85.2만 |
|---|
| 2026.08.14 | ₩9,313 | ₩9,568 | ₩9,112 | ₩9,474 | +1.73% | 68.8만 |
|---|
| 2026.08.13 | ₩9,407 | ₩9,434 | ₩9,206 | ₩9,260 | -1.57% | 37.9만 |
|---|
| 2026.08.12 | ₩9,380 | ₩9,715 | ₩9,166 | ₩9,260 | -1.29% | 63.5만 |
|---|
| 2026.08.11 | ₩10,023 | ₩10,318 | ₩9,394 | ₩9,501 | -5.21% | 62.8만 |
|---|
| 2026.08.10 | ₩9,809 | ₩10,211 | ₩9,648 | ₩9,970 | +1.64% | 87만 |
|---|
| 2026.08.07 | ₩9,300 | ₩9,729 | ₩9,233 | ₩9,715 | +4.47% | 62.2만 |
|---|
| 2026.08.06 | ₩9,045 | ₩9,603 | ₩8,925 | ₩9,206 | +1.78% | 42.7만 |
|---|
| 2026.08.05 | ₩9,072 | ₩9,219 | ₩8,817 | ₩9,032 | -0.44% | 91.7만 |
|---|
| 2026.08.04 | ₩8,576 | ₩9,266 | ₩8,576 | ₩9,099 | +6.09% | 136.3만 |
|---|
| 2026.08.03 | ₩8,456 | ₩8,616 | ₩8,275 | ₩8,603 | +1.74% | 77.4만 |
|---|
| 2026.07.31 | ₩8,817 | ₩8,962 | ₩8,429 | ₩8,456 | -4.10% | 29.8만 |
|---|
| 2026.07.30 | ₩8,509 | ₩8,931 | ₩8,429 | ₩8,804 | +3.46% | 32.1만 |
|---|
| 2026.07.29 | ₩8,563 | ₩8,683 | ₩8,322 | ₩8,590 | +0.31% | 70.3만 |
|---|
| 2026.07.28 | ₩8,576 | ₩8,764 | ₩8,161 | ₩8,576 | 0.00% | 43.3만 |
|---|
| 2026.07.27 | ₩8,670 | ₩8,844 | ₩8,389 | ₩8,576 | -1.08% | 46만 |
|---|
| 2026.07.24 | ₩8,576 | ₩8,858 | ₩8,255 | ₩8,590 | +0.16% | 62.6만 |
|---|
| 2026.07.23 | ₩8,657 | ₩8,831 | ₩8,469 | ₩8,576 | -0.93% | 62.6만 |
|---|
| 2026.07.22 | ₩9,313 | ₩9,367 | ₩8,670 | ₩8,831 | -5.18% | 70.5만 |
|---|
| 2026.07.21 | ₩9,273 | ₩9,487 | ₩9,193 | ₩9,353 | +0.87% | 34.1만 |
|---|
| 2026.07.20 | ₩9,367 | ₩9,574 | ₩9,112 | ₩9,353 | -0.14% | 45.8만 |
|---|
| 2026.07.17 | ₩9,487 | ₩9,782 | ₩9,246 | ₩9,394 | -0.99% | 37.8만 |
|---|
| 2026.07.16 | ₩9,702 | ₩9,836 | ₩9,353 | ₩9,688 | -0.14% | 56.1만 |
|---|
| 2026.07.15 | ₩9,541 | ₩9,809 | ₩9,487 | ₩9,742 | +2.11% | 33.2만 |
|---|
| 2026.07.14 | ₩9,755 | ₩9,836 | ₩9,380 | ₩9,568 | -1.92% | 34.5만 |
|---|
| 2026.07.13 | ₩10,010 | ₩10,084 | ₩9,407 | ₩9,755 | -2.54% | 26.6만 |
|---|
| 2026.07.10 | ₩10,466 | ₩10,466 | ₩9,755 | ₩10,090 | -3.59% | 34.2만 |
|---|
| 2026.07.09 | ₩10,693 | ₩10,720 | ₩10,144 | ₩10,466 | -2.13% | 46.8만 |
|---|
| 2026.07.08 | ₩10,358 | ₩10,720 | ₩10,090 | ₩10,693 | +3.23% | 63.5만 |
|---|
| 2026.07.07 | ₩10,023 | ₩10,720 | ₩9,809 | ₩10,533 | +5.08% | 81만 |
|---|
| 2026.07.06 | ₩10,050 | ₩10,172 | ₩9,836 | ₩9,916 | -1.33% | 35.7만 |
|---|
| 2026.07.02 | ₩9,796 | ₩10,345 | ₩9,600 | ₩10,064 | +2.74% | 36.3만 |
|---|
| 2026.07.01 | ₩9,246 | ₩9,943 | ₩9,126 | ₩9,755 | +5.51% | 56.1만 |
|---|
| 2026.06.30 | ₩9,300 | ₩9,889 | ₩9,219 | ₩9,273 | -0.29% | 55.8만 |
|---|
| 2026.06.29 | ₩9,072 | ₩9,380 | ₩8,791 | ₩9,286 | +2.36% | 66.3만 |
|---|
| 2026.06.26 | ₩8,523 | ₩9,085 | ₩8,509 | ₩9,045 | +6.13% | 131.1만 |
|---|
| 2026.06.25 | ₩8,469 | ₩8,804 | ₩8,415 | ₩8,523 | +0.63% | 47만 |
|---|
| 2026.06.24 | ₩8,509 | ₩8,992 | ₩8,469 | ₩8,509 | 0.00% | 65.5만 |
|---|
| 2026.06.23 | ₩8,389 | ₩8,764 | ₩8,362 | ₩8,469 | +0.96% | 62.4만 |
|---|
| 2026.06.22 | ₩8,482 | ₩8,844 | ₩8,375 | ₩8,442 | -0.47% | 84.9만 |
|---|
| 2026.06.18 | ₩8,389 | ₩8,737 | ₩8,234 | ₩8,375 | -0.16% | 83만 |
|---|
| 2026.06.17 | ₩7,960 | ₩8,482 | ₩7,879 | ₩8,241 | +3.54% | 84만 |
|---|
| 2026.06.16 | ₩8,174 | ₩8,288 | ₩7,853 | ₩7,933 | -2.95% | 52만 |
|---|
| 2026.06.15 | ₩8,295 | ₩8,415 | ₩8,054 | ₩8,174 | -1.45% | 68.1만 |
|---|
| 2026.06.12 | ₩8,080 | ₩8,670 | ₩7,839 | ₩8,174 | +1.16% | 143.2만 |
|---|
| 2026.06.11 | ₩8,415 | ₩8,576 | ₩8,188 | ₩8,549 | +1.59% | 83.3만 |
|---|
| 2026.06.10 | ₩8,898 | ₩9,113 | ₩8,375 | ₩8,415 | -5.42% | 45만 |
|---|
| 2026.06.09 | ₩8,750 | ₩9,085 | ₩8,596 | ₩8,965 | +2.45% | 50.1만 |
|---|
| 2026.06.08 | ₩9,595 | ₩9,595 | ₩8,583 | ₩8,643 | -9.92% | 78.4만 |
|---|
| 2026.06.05 | ₩9,903 | ₩9,983 | ₩9,353 | ₩9,447 | -4.60% | 67.2만 |
|---|
| 2026.06.04 | ₩10,291 | ₩10,425 | ₩9,782 | ₩9,956 | -3.26% | 68.8만 |
|---|
| 2026.06.03 | ₩10,077 | ₩10,533 | ₩9,916 | ₩10,224 | +1.46% | 66.6만 |
|---|
| 2026.06.02 | ₩10,667 | ₩10,667 | ₩9,628 | ₩9,715 | -8.92% | 63.3만 |
|---|
| 2026.06.01 | ₩11,162 | ₩11,578 | ₩10,707 | ₩10,827 | -3.00% | 59.5만 |
|---|
| 2026.05.29 | ₩11,136 | ₩11,390 | ₩10,941 | ₩11,203 | +0.60% | 49.9만 |
|---|
| 2026.05.28 | ₩11,042 | ₩11,223 | ₩10,894 | ₩11,149 | +0.97% | 32.1만 |
|---|
| 2026.05.27 | ₩10,975 | ₩11,457 | ₩10,968 | ₩11,069 | +0.85% | 42만 |
|---|
| 2026.05.26 | ₩11,310 | ₩11,323 | ₩10,861 | ₩11,002 | -2.73% | 59.3만 |
|---|
| 2026.05.22 | ₩11,350 | ₩11,645 | ₩11,162 | ₩11,216 | -1.18% | 35.4만 |
|---|
| 2026.05.21 | ₩11,189 | ₩11,517 | ₩11,055 | ₩11,337 | +1.32% | 59.8만 |
|---|
| 2026.05.20 | ₩10,747 | ₩11,471 | ₩10,707 | ₩11,270 | +4.86% | 59.3만 |
|---|
| 2026.05.19 | ₩11,283 | ₩11,578 | ₩10,747 | ₩10,760 | -4.63% | 98.3만 |
|---|
| 2026.05.18 | ₩12,020 | ₩12,234 | ₩10,886 | ₩11,404 | -5.13% | 51.1만 |
|---|
| 2026.05.15 | ₩11,511 | ₩12,248 | ₩11,457 | ₩12,181 | +5.82% | 98만 |
|---|
| 2026.05.14 | ₩12,663 | ₩12,754 | ₩11,397 | ₩11,779 | -6.98% | 56.9만 |
|---|
| 2026.05.13 | ₩12,007 | ₩12,683 | ₩11,792 | ₩12,543 | +4.46% | 81.6만 |
|---|
| 2026.05.12 | ₩11,966 | ₩12,248 | ₩11,832 | ₩11,993 | +0.22% | 46.8만 |
|---|
| 2026.05.11 | ₩12,328 | ₩12,857 | ₩12,127 | ₩12,208 | -0.98% | 61.9만 |
|---|
| 2026.05.08 | ₩11,899 | ₩12,529 | ₩11,792 | ₩12,181 | +2.36% | 45.6만 |
|---|
| 2026.05.07 | ₩12,248 | ₩12,248 | ₩11,645 | ₩12,040 | -1.70% | 27.3만 |
|---|
| 2026.05.06 | ₩12,275 | ₩12,449 | ₩12,033 | ₩12,315 | +0.33% | 40.9만 |
|---|
| 2026.05.05 | ₩12,476 | ₩12,730 | ₩11,899 | ₩12,221 | -2.04% | 26.3만 |
|---|
| 2026.05.04 | ₩12,516 | ₩12,824 | ₩12,275 | ₩12,476 | -0.32% | 30만 |
|---|
| 2026.05.01 | ₩12,395 | ₩12,610 | ₩12,221 | ₩12,596 | +1.62% | 49만 |
|---|
| 2026.04.30 | ₩12,328 | ₩12,462 | ₩12,141 | ₩12,301 | -0.22% | 39.5만 |
|---|
| 2026.04.29 | ₩12,489 | ₩12,556 | ₩12,020 | ₩12,315 | -1.39% | 41.6만 |
|---|
| 2026.04.28 | ₩12,489 | ₩12,924 | ₩12,435 | ₩12,744 | +2.04% | 47.5만 |
|---|
| 2026.04.27 | ₩12,355 | ₩12,911 | ₩12,265 | ₩12,449 | +0.76% | 66.5만 |
|---|
| 2026.04.24 | ₩12,690 | ₩12,904 | ₩12,342 | ₩12,462 | -1.80% | 55.9만 |
|---|
| 2026.04.23 | ₩12,891 | ₩13,025 | ₩12,569 | ₩12,864 | -0.21% | 42.8만 |
|---|
| 2026.04.22 | ₩12,476 | ₩13,005 | ₩12,141 | ₩12,918 | +3.54% | 62.5만 |
|---|
| 2026.04.21 | ₩13,414 | ₩13,471 | ₩12,355 | ₩12,409 | -7.49% | 52.7만 |
|---|
| 2026.04.20 | ₩13,373 | ₩13,521 | ₩13,119 | ₩13,387 | +0.10% | 38.8만 |
|---|
| 2026.04.17 | ₩14,003 | ₩14,258 | ₩13,179 | ₩13,387 | -4.40% | 66.1만 |
|---|
| 2026.04.16 | ₩13,239 | ₩13,601 | ₩12,971 | ₩13,534 | +2.23% | 115.3만 |
|---|
| 2026.04.15 | ₩13,936 | ₩14,097 | ₩13,119 | ₩13,239 | -5.00% | 55.2만 |
|---|
| 2026.04.14 | ₩13,581 | ₩14,003 | ₩13,503 | ₩13,856 | +2.02% | 64.6만 |
|---|
| 2026.04.13 | ₩14,003 | ₩14,211 | ₩13,521 | ₩13,708 | -2.11% | 41.3만 |
|---|
| 2026.04.10 | ₩14,043 | ₩14,295 | ₩13,849 | ₩14,057 | +0.10% | 73.3만 |
|---|
| 2026.04.09 | ₩12,958 | ₩14,057 | ₩12,904 | ₩13,963 | +7.76% | 81.3만 |
|---|
| 2026.04.08 | ₩13,226 | ₩13,400 | ₩12,666 | ₩13,186 | -0.30% | 47.4만 |
|---|
| 2026.04.07 | ₩12,851 | ₩13,005 | ₩12,476 | ₩12,998 | +1.15% | 31.7만 |
|---|
| 2026.04.06 | ₩12,717 | ₩13,253 | ₩12,548 | ₩13,025 | +2.42% | 50.2만 |
|---|
| 2026.04.02 | ₩12,141 | ₩12,918 | ₩12,013 | ₩12,730 | +4.86% | 53.8만 |
|---|
| 2026.04.01 | ₩12,355 | ₩12,529 | ₩12,007 | ₩12,476 | +0.98% | 84.9만 |
|---|
| 2026.03.31 | ₩12,074 | ₩12,288 | ₩11,819 | ₩12,060 | -0.11% | 103.5만 |
|---|
| 2026.03.30 | ₩11,430 | ₩11,765 | ₩11,109 | ₩11,765 | +2.93% | 86.3만 |
|---|
| 2026.03.27 | ₩11,685 | ₩12,261 | ₩10,854 | ₩11,618 | -0.57% | 94만 |
|---|
| 2026.03.26 | ₩12,703 | ₩13,976 | ₩12,569 | ₩13,119 | +3.27% | 88.3만 |
|---|
| 2026.03.25 | ₩11,631 | ₩12,824 | ₩11,618 | ₩12,690 | +9.10% | 68.7만 |
|---|
| 2026.03.24 | ₩11,189 | ₩11,551 | ₩10,881 | ₩11,323 | +1.20% | 74.8만 |
|---|
| 2026.03.23 | ₩11,672 | ₩12,100 | ₩11,296 | ₩11,323 | -2.99% | 74.3만 |
|---|
| 2026.03.20 | ₩11,229 | ₩11,631 | ₩10,939 | ₩11,618 | +3.46% | 302.5만 |
|---|
| 2026.03.19 | ₩11,310 | ₩11,564 | ₩11,028 | ₩11,229 | -0.71% | 73.5만 |
|---|
| 2026.03.18 | ₩12,837 | ₩12,998 | ₩11,598 | ₩11,611 | -9.55% | 72만 |
|---|
| 2026.03.17 | ₩12,837 | ₩13,266 | ₩12,288 | ₩13,012 | +1.36% | 91.5만 |
|---|
| 2026.03.16 | ₩12,449 | ₩12,965 | ₩12,422 | ₩12,878 | +3.44% | 72.3만 |
|---|
| 2026.03.13 | ₩12,489 | ₩13,079 | ₩11,966 | ₩12,368 | -0.97% | 72.3만 |
|---|
| 2026.03.12 | ₩12,422 | ₩12,690 | ₩11,658 | ₩12,643 | +1.78% | 113.6만 |
|---|
| 2026.03.11 | ₩10,935 | ₩12,556 | ₩10,935 | ₩12,543 | +14.71% | 169.2만 |
|---|
| 2026.03.10 | ₩10,921 | ₩11,203 | ₩10,707 | ₩10,881 | -0.37% | 65.4만 |
|---|
| 2026.03.09 | ₩10,251 | ₩10,841 | ₩10,238 | ₩10,801 | +5.36% | 119.4만 |
|---|
| 2026.03.06 | ₩10,010 | ₩10,412 | ₩9,916 | ₩10,265 | +2.54% | 70.3만 |
|---|
| 2026.03.05 | ₩10,238 | ₩10,425 | ₩9,916 | ₩10,278 | +0.39% | 94.2만 |
|---|
| 2026.03.04 | ₩9,876 | ₩10,734 | ₩9,826 | ₩10,452 | +5.83% | 117.1만 |
|---|
| 2026.03.03 | ₩10,164 | ₩10,238 | ₩9,715 | ₩9,863 | -2.97% | 99.8만 |
|---|
| 2026.03.02 | ₩10,064 | ₩10,606 | ₩9,997 | ₩10,318 | +2.53% | 167.3만 |
|---|
| 2026.02.27 | ₩10,546 | ₩10,814 | ₩10,211 | ₩10,291 | -2.41% | 143.6만 |
|---|
| 2026.02.26 | ₩10,372 | ₩11,145 | ₩10,318 | ₩10,586 | +2.07% | 149.7만 |
|---|
| 2026.02.25 | ₩10,586 | ₩10,854 | ₩10,318 | ₩10,372 | -2.03% | 98.8만 |
|---|
| 2026.02.24 | ₩10,787 | ₩11,082 | ₩10,425 | ₩10,613 | -1.61% | 153.9만 |
|---|
| 2026.02.23 | ₩10,841 | ₩11,149 | ₩10,372 | ₩10,747 | -0.87% | 162.6만 |
|---|
| 2026.02.20 | ₩11,270 | ₩11,645 | ₩10,734 | ₩10,827 | -3.92% | 359.5만 |
|---|
| 2026.02.19 | ₩11,149 | ₩11,694 | ₩10,908 | ₩11,444 | +2.64% | 192.4만 |
|---|
| 2026.02.18 | ₩10,961 | ₩11,605 | ₩10,626 | ₩11,109 | +1.34% | 289.3만 |
|---|
| 2026.02.17 | ₩11,638 | ₩12,060 | ₩10,667 | ₩11,162 | -4.09% | 602.6만 |
|---|
| 2026.02.13 | ₩17,005 | ₩17,005 | ₩11,417 | ₩11,725 | -31.05% | 650.4만 |
|---|
| 2026.02.12 | ₩19,913 | ₩19,913 | ₩17,085 | ₩17,152 | -13.86% | 387.9만 |
|---|
| 2026.02.11 | ₩25,460 | ₩26,814 | ₩16,951 | ₩19,685 | -22.68% | 884.8만 |
|---|
| 2026.02.10 | ₩34,975 | ₩38,291 | ₩34,747 | ₩37,266 | +6.55% | 80.1만 |
|---|
| 2026.02.09 | ₩35,162 | ₩35,162 | ₩33,715 | ₩35,001 | -0.46% | 51만 |
|---|
| 2026.02.06 | ₩35,591 | ₩37,494 | ₩34,760 | ₩35,109 | -1.36% | 51.8만 |
|---|
| 2026.02.05 | ₩39,397 | ₩40,616 | ₩34,666 | ₩34,841 | -11.56% | 61.9만 |
|---|
| 2026.02.04 | ₩41,380 | ₩41,380 | ₩37,983 | ₩39,370 | -4.86% | 61.1만 |
|---|
| 2026.02.03 | ₩40,710 | ₩41,608 | ₩39,959 | ₩41,259 | +1.35% | 63.6만 |
|---|
| 2026.02.02 | ₩41,675 | ₩43,391 | ₩39,718 | ₩40,120 | -3.73% | 78.3만 |
|---|
| 2026.01.30 | ₩41,058 | ₩42,036 | ₩39,812 | ₩41,648 | +1.44% | 66.8만 |
|---|
| 2026.01.29 | ₩40,603 | ₩41,695 | ₩39,678 | ₩41,460 | +2.11% | 46만 |
|---|
| 2026.01.28 | ₩43,551 | ₩43,551 | ₩40,187 | ₩40,777 | -6.37% | 65.8만 |
|---|
| 2026.01.27 | ₩40,522 | ₩43,993 | ₩40,375 | ₩43,551 | +7.47% | 106.9만 |
|---|
| 2026.01.26 | ₩39,892 | ₩41,420 | ₩39,879 | ₩40,415 | +1.31% | 54.6만 |
|---|
| 2026.01.23 | ₩42,371 | ₩42,371 | ₩39,966 | ₩40,227 | -5.06% | 37.1만 |
|---|
| 2026.01.22 | ₩42,532 | ₩43,577 | ₩42,484 | ₩42,599 | +0.16% | 40.3만 |
|---|
| 2026.01.21 | ₩41,474 | ₩43,068 | ₩40,616 | ₩42,331 | +2.07% | 46.8만 |
|---|
| 2026.01.20 | ₩40,495 | ₩42,237 | ₩38,968 | ₩41,541 | +2.58% | 77.4만 |
|---|
| 2026.01.16 | ₩41,621 | ₩42,398 | ₩39,933 | ₩41,541 | -0.19% | 41.8만 |
|---|
| 2026.01.15 | ₩43,443 | ₩43,443 | ₩41,192 | ₩41,407 | -4.69% | 71.9만 |
|---|
| 2026.01.14 | ₩43,792 | ₩45,132 | ₩42,814 | ₩43,283 | -1.16% | 62.1만 |
|---|
| 2026.01.13 | ₩42,492 | ₩43,765 | ₩40,844 | ₩43,685 | +2.81% | 83.5만 |
|---|
| 2026.01.12 | ₩39,839 | ₩42,787 | ₩39,316 | ₩42,425 | +6.49% | 67.9만 |
|---|
| 2026.01.09 | ₩37,346 | ₩41,005 | ₩37,346 | ₩39,866 | +6.75% | 85.1만 |
|---|
| 2026.01.08 | ₩37,132 | ₩38,177 | ₩36,469 | ₩36,904 | -0.61% | 50.3만 |
|---|
| 2026.01.07 | ₩34,948 | ₩37,735 | ₩34,948 | ₩37,628 | +7.67% | 70만 |
|---|
| 2026.01.06 | ₩34,747 | ₩35,537 | ₩33,501 | ₩34,666 | -0.23% | 45.3만 |
|---|
| 2026.01.05 | ₩36,274 | ₩36,703 | ₩33,836 | ₩35,015 | -3.47% | 69만 |
|---|
| 2026.01.02 | ₩36,583 | ₩37,534 | ₩35,805 | ₩36,274 | -0.84% | 58.6만 |
|---|
| 2025.12.31 | ₩36,408 | ₩36,958 | ₩35,993 | ₩36,382 | -0.07% | 51.8만 |
|---|
| 2025.12.30 | ₩38,552 | ₩38,552 | ₩35,986 | ₩36,609 | -5.04% | 83.2만 |
|---|
| 2025.12.29 | ₩39,504 | ₩40,093 | ₩38,459 | ₩38,633 | -2.20% | 23.8만 |
|---|
| 2025.12.26 | ₩40,348 | ₩40,348 | ₩38,995 | ₩39,504 | -2.09% | 22.8만 |
|---|
| 2025.12.24 | ₩39,732 | ₩41,219 | ₩39,665 | ₩40,562 | +2.09% | 26.7만 |
|---|
| 2025.12.23 | ₩40,562 | ₩41,219 | ₩38,928 | ₩39,142 | -3.50% | 34.7만 |
|---|
| 2025.12.22 | ₩39,249 | ₩41,393 | ₩38,861 | ₩40,777 | +3.89% | 70.1만 |
|---|
| 2025.12.19 | ₩40,214 | ₩40,951 | ₩39,115 | ₩39,330 | -2.20% | 146.3만 |
|---|
| 2025.12.18 | ₩38,981 | ₩40,562 | ₩38,003 | ₩40,013 | +2.65% | 79.6만 |
|---|
| 2025.12.17 | ₩39,410 | ₩40,134 | ₩37,722 | ₩37,963 | -3.67% | 44만 |
|---|
| 2025.12.16 | ₩36,073 | ₩39,832 | ₩34,881 | ₩39,289 | +8.92% | 93.2만 |
|---|
| 2025.12.15 | ₩36,931 | ₩37,447 | ₩35,745 | ₩36,449 | -1.31% | 117.4만 |
|---|
| 2025.12.12 | ₩37,521 | ₩37,856 | ₩35,886 | ₩36,368 | -3.07% | 30.5만 |
|---|
| 2025.12.11 | ₩38,485 | ₩39,544 | ₩36,395 | ₩36,810 | -4.35% | 66.2만 |
|---|
| 2025.12.10 | ₩38,016 | ₩39,598 | ₩37,427 | ₩38,418 | +1.06% | 34.2만 |
|---|
| 2025.12.09 | ₩38,499 | ₩39,088 | ₩37,507 | ₩38,010 | -1.27% | 40.3만 |
|---|
| 2025.12.08 | ₩37,561 | ₩39,531 | ₩37,400 | ₩38,820 | +3.35% | 34.5만 |
|---|
| 2025.12.05 | ₩37,279 | ₩38,090 | ₩36,181 | ₩37,186 | -0.25% | 40만 |
|---|
| 2025.12.04 | ₩35,765 | ₩38,124 | ₩35,765 | ₩37,172 | +3.93% | 56.9만 |
|---|
| 2025.12.03 | ₩33,514 | ₩36,382 | ₩33,420 | ₩36,140 | +7.84% | 49.7만 |
|---|
| 2025.12.02 | ₩39,678 | ₩40,053 | ₩32,978 | ₩33,514 | -15.54% | 83.9만 |
|---|
| 2025.12.01 | ₩37,949 | ₩38,968 | ₩37,614 | ₩38,834 | +2.33% | 41.8만 |
|---|
| 2025.11.28 | ₩37,708 | ₩38,713 | ₩37,601 | ₩38,325 | +1.63% | 14.5만 |
|---|
| 2025.11.26 | ₩39,021 | ₩44,221 | ₩37,380 | ₩37,521 | -3.85% | 50.9만 |
|---|
| 2025.11.25 | ₩35,135 | ₩39,249 | ₩34,619 | ₩38,633 | +9.95% | 68.3만 |
|---|
| 2025.11.24 | ₩33,970 | ₩36,172 | ₩33,927 | ₩34,908 | +2.76% | 125.7만 |
|---|
| 2025.11.21 | ₩33,112 | ₩34,975 | ₩32,321 | ₩34,238 | +3.40% | 38.5만 |
|---|
| 2025.11.20 | ₩33,996 | ₩35,095 | ₩33,165 | ₩33,447 | -1.62% | 40.2만 |
|---|
| 2025.11.19 | ₩33,916 | ₩34,566 | ₩32,294 | ₩33,420 | -1.46% | 42.2만 |
|---|
| 2025.11.18 | ₩35,109 | ₩35,109 | ₩33,594 | ₩34,251 | -2.44% | 58.5만 |
|---|
| 2025.11.17 | ₩32,683 | ₩35,042 | ₩32,341 | ₩34,439 | +5.37% | 52.8만 |
|---|
| 2025.11.14 | ₩30,928 | ₩33,635 | ₩30,834 | ₩32,871 | +6.28% | 80.2만 |
|---|
| 2025.11.13 | ₩31,517 | ₩32,147 | ₩30,800 | ₩31,276 | -0.77% | 43만 |
|---|
| 2025.11.12 | ₩31,812 | ₩33,434 | ₩31,115 | ₩31,785 | -0.08% | 47.7만 |
|---|
| 2025.11.11 | ₩31,236 | ₩33,232 | ₩30,673 | ₩31,866 | +2.02% | 21.5만 |
|---|
| 2025.11.10 | ₩31,517 | ₩31,986 | ₩30,271 | ₩31,490 | -0.09% | 49.1만 |
|---|
| 2025.11.07 | ₩31,678 | ₩31,678 | ₩29,454 | ₩30,767 | -2.88% | 27.2만 |
|---|
| 2025.11.06 | ₩32,160 | ₩32,938 | ₩30,861 | ₩31,705 | -1.42% | 28.9만 |
|---|
| 2025.11.05 | ₩34,090 | ₩34,372 | ₩31,708 | ₩32,120 | -5.78% | 23.5만 |
|---|
| 2025.11.04 | ₩32,522 | ₩34,258 | ₩32,190 | ₩33,554 | +3.17% | 34.3만 |
|---|
| 2025.11.03 | ₩34,733 | ₩35,135 | ₩33,179 | ₩33,527 | -3.47% | 31.7만 |
|---|
| 2025.10.31 | ₩34,439 | ₩35,176 | ₩34,144 | ₩34,640 | +0.58% | 21.5만 |
|---|
| 2025.10.30 | ₩32,067 | ₩36,047 | ₩32,067 | ₩34,532 | +7.69% | 35.3만 |
|---|
| 2025.10.29 | ₩33,259 | ₩33,943 | ₩32,093 | ₩32,415 | -2.54% | 19.8만 |
|---|
| 2025.10.28 | ₩31,490 | ₩33,621 | ₩31,490 | ₩33,286 | +5.70% | 41.8만 |
|---|
| 2025.10.27 | ₩29,440 | ₩32,160 | ₩29,333 | ₩31,598 | +7.33% | 41.4만 |
|---|
| 2025.10.24 | ₩28,743 | ₩29,668 | ₩28,730 | ₩29,293 | +1.91% | 18.6만 |
|---|
| 2025.10.23 | ₩29,641 | ₩30,043 | ₩28,167 | ₩28,315 | -4.48% | 24.1만 |
|---|
| 2025.10.22 | ₩29,775 | ₩30,311 | ₩29,346 | ₩29,681 | -0.32% | 45만 |
|---|
| 2025.10.21 | ₩30,861 | ₩30,861 | ₩29,668 | ₩29,923 | -3.04% | 47.5만 |
|---|
| 2025.10.20 | ₩28,636 | ₩31,276 | ₩28,368 | ₩30,887 | +7.86% | 78.8만 |
|---|
| 2025.10.17 | ₩29,293 | ₩29,681 | ₩27,671 | ₩28,100 | -4.07% | 37.1만 |
|---|
| 2025.10.16 | ₩29,199 | ₩30,003 | ₩28,663 | ₩29,856 | +2.25% | 39.7만 |
|---|
| 2025.10.15 | ₩26,961 | ₩29,306 | ₩26,961 | ₩29,065 | +7.80% | 47.8만 |
|---|
| 2025.10.14 | ₩27,671 | ₩27,671 | ₩26,305 | ₩26,774 | -3.24% | 26.2만 |
|---|
| 2025.10.13 | ₩26,519 | ₩27,216 | ₩26,211 | ₩26,908 | +1.47% | 21.8만 |
|---|
| 2025.10.10 | ₩26,532 | ₩27,712 | ₩26,077 | ₩26,291 | -0.91% | 27.2만 |
|---|