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 | ₩6,379 | ₩6,044 | ₩6,299 | +3.52% | 118.8만 |
| 2026.10.08 | ₩6,071 | ₩6,232 | ₩5,850 | ₩6,098 | +0.44% | 285.7만 |
| 2026.10.07 | ₩6,098 | ₩6,326 | ₩6,031 | ₩6,178 | +1.32% | 90.8만 |
| 2026.10.06 | ₩6,486 | ₩6,520 | ₩6,071 | ₩6,151 | -5.17% | 106.2만 |
| 2026.10.05 | ₩6,795 | ₩6,835 | ₩6,252 | ₩6,500 | -4.34% | 101.1만 |
| 2026.10.02 | ₩6,862 | ₩6,982 | ₩6,513 | ₩6,755 | -1.56% | 95.7만 |
| 2026.10.01 | ₩7,036 | ₩7,163 | ₩6,674 | ₩6,755 | -4.00% | 83.2만 |
| 2026.09.30 | ₩7,009 | ₩7,311 | ₩6,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,063 |
| +0.76% |
| 85.1만 |
| 2026.09.29 | ₩7,076 | ₩7,110 | ₩6,687 | ₩6,956 | -1.70% | 78.4만 |
|---|
| 2026.09.28 | ₩7,157 | ₩7,217 | ₩6,862 | ₩7,103 | -0.75% | 61.5만 |
|---|
| 2026.09.25 | ₩6,969 | ₩7,224 | ₩6,795 | ₩7,183 | +3.08% | 42.9만 |
|---|
| 2026.09.24 | ₩6,956 | ₩6,969 | ₩6,761 | ₩6,929 | -0.39% | 56.7만 |
|---|
| 2026.09.23 | ₩7,344 | ₩7,358 | ₩6,681 | ₩6,956 | -5.29% | 55.3만 |
|---|
| 2026.09.22 | ₩7,291 | ₩7,451 | ₩7,210 | ₩7,358 | +0.92% | 36만 |
|---|
| 2026.09.21 | ₩7,264 | ₩7,291 | ₩7,063 | ₩7,190 | -1.01% | 36.4만 |
|---|
| 2026.09.18 | ₩7,130 | ₩7,250 | ₩6,982 | ₩7,157 | +0.38% | 100.1만 |
|---|
| 2026.09.17 | ₩7,291 | ₩7,344 | ₩7,016 | ₩7,116 | -2.39% | 53.4만 |
|---|
| 2026.09.16 | ₩7,358 | ₩7,425 | ₩7,063 | ₩7,143 | -2.91% | 49.7만 |
|---|
| 2026.09.15 | ₩7,786 | ₩7,786 | ₩7,311 | ₩7,344 | -5.68% | 42.1만 |
|---|
| 2026.09.14 | ₩7,706 | ₩7,867 | ₩7,639 | ₩7,786 | +1.04% | 49.1만 |
|---|
| 2026.09.11 | ₩7,827 | ₩7,827 | ₩7,572 | ₩7,679 | -1.88% | 50.1만 |
|---|
| 2026.09.10 | ₩7,853 | ₩7,853 | ₩7,599 | ₩7,706 | -1.88% | 56.2만 |
|---|
| 2026.09.09 | ₩8,229 | ₩8,309 | ₩7,733 | ₩7,987 | -2.93% | 72.6만 |
|---|
| 2026.09.08 | ₩8,054 | ₩8,323 | ₩7,733 | ₩8,296 | +3.00% | 95만 |
|---|
| 2026.09.04 | ₩8,041 | ₩8,349 | ₩7,994 | ₩8,054 | +0.17% | 64.3만 |
|---|
| 2026.09.03 | ₩8,698 | ₩8,698 | ₩7,733 | ₩8,148 | -6.32% | 135.2만 |
|---|
| 2026.09.02 | ₩8,872 | ₩9,354 | ₩8,591 | ₩8,684 | -2.11% | 51.5만 |
|---|
| 2026.09.01 | ₩8,818 | ₩9,006 | ₩8,711 | ₩8,778 | -0.46% | 47.7만 |
|---|
| 2026.08.31 | ₩8,899 | ₩9,073 | ₩8,631 | ₩8,872 | -0.30% | 89.5만 |
|---|
| 2026.08.28 | ₩8,993 | ₩9,100 | ₩8,845 | ₩8,966 | -0.30% | 44.6만 |
|---|
| 2026.08.27 | ₩9,529 | ₩9,569 | ₩9,086 | ₩9,100 | -4.50% | 33.5만 |
|---|
| 2026.08.26 | ₩9,622 | ₩9,797 | ₩9,247 | ₩9,555 | -0.70% | 43.3만 |
|---|
| 2026.08.25 | ₩8,952 | ₩9,622 | ₩8,778 | ₩9,622 | +7.49% | 55.4만 |
|---|
| 2026.08.24 | ₩9,381 | ₩9,529 | ₩8,658 | ₩8,859 | -5.57% | 53.9만 |
|---|
| 2026.08.21 | ₩9,261 | ₩9,389 | ₩9,180 | ₩9,341 | +0.87% | 43.4만 |
|---|
| 2026.08.20 | ₩10,025 | ₩10,125 | ₩9,040 | ₩9,180 | -8.42% | 59.3만 |
|---|
| 2026.08.19 | ₩9,435 | ₩10,092 | ₩9,261 | ₩10,071 | +6.75% | 57.4만 |
|---|
| 2026.08.18 | ₩9,757 | ₩9,964 | ₩9,019 | ₩9,180 | -5.91% | 46.2만 |
|---|
| 2026.08.17 | ₩9,408 | ₩9,636 | ₩9,194 | ₩9,569 | +1.71% | 85.2만 |
|---|
| 2026.08.14 | ₩9,314 | ₩9,569 | ₩9,113 | ₩9,475 | +1.73% | 68.8만 |
|---|
| 2026.08.13 | ₩9,408 | ₩9,435 | ₩9,207 | ₩9,261 | -1.57% | 37.9만 |
|---|
| 2026.08.12 | ₩9,381 | ₩9,716 | ₩9,167 | ₩9,261 | -1.29% | 63.5만 |
|---|
| 2026.08.11 | ₩10,025 | ₩10,319 | ₩9,395 | ₩9,502 | -5.21% | 62.8만 |
|---|
| 2026.08.10 | ₩9,810 | ₩10,212 | ₩9,649 | ₩9,971 | +1.64% | 87만 |
|---|
| 2026.08.07 | ₩9,301 | ₩9,730 | ₩9,234 | ₩9,716 | +4.47% | 62.2만 |
|---|
| 2026.08.06 | ₩9,046 | ₩9,604 | ₩8,926 | ₩9,207 | +1.78% | 42.7만 |
|---|
| 2026.08.05 | ₩9,073 | ₩9,220 | ₩8,818 | ₩9,033 | -0.44% | 91.7만 |
|---|
| 2026.08.04 | ₩8,577 | ₩9,267 | ₩8,577 | ₩9,100 | +6.09% | 136.3만 |
|---|
| 2026.08.03 | ₩8,457 | ₩8,617 | ₩8,276 | ₩8,604 | +1.74% | 77.4만 |
|---|
| 2026.07.31 | ₩8,818 | ₩8,963 | ₩8,430 | ₩8,457 | -4.10% | 29.8만 |
|---|
| 2026.07.30 | ₩8,510 | ₩8,932 | ₩8,430 | ₩8,805 | +3.46% | 32.1만 |
|---|
| 2026.07.29 | ₩8,564 | ₩8,684 | ₩8,323 | ₩8,591 | +0.31% | 70.3만 |
|---|
| 2026.07.28 | ₩8,577 | ₩8,765 | ₩8,162 | ₩8,577 | 0.00% | 43.3만 |
|---|
| 2026.07.27 | ₩8,671 | ₩8,845 | ₩8,390 | ₩8,577 | -1.08% | 46만 |
|---|
| 2026.07.24 | ₩8,577 | ₩8,859 | ₩8,256 | ₩8,591 | +0.16% | 62.6만 |
|---|
| 2026.07.23 | ₩8,658 | ₩8,832 | ₩8,470 | ₩8,577 | -0.93% | 62.6만 |
|---|
| 2026.07.22 | ₩9,314 | ₩9,368 | ₩8,671 | ₩8,832 | -5.18% | 70.5만 |
|---|
| 2026.07.21 | ₩9,274 | ₩9,488 | ₩9,194 | ₩9,354 | +0.87% | 34.1만 |
|---|
| 2026.07.20 | ₩9,368 | ₩9,576 | ₩9,113 | ₩9,354 | -0.14% | 45.8만 |
|---|
| 2026.07.17 | ₩9,488 | ₩9,783 | ₩9,247 | ₩9,395 | -0.99% | 37.8만 |
|---|
| 2026.07.16 | ₩9,703 | ₩9,837 | ₩9,354 | ₩9,690 | -0.14% | 56.1만 |
|---|
| 2026.07.15 | ₩9,542 | ₩9,810 | ₩9,488 | ₩9,743 | +2.11% | 33.2만 |
|---|
| 2026.07.14 | ₩9,757 | ₩9,837 | ₩9,381 | ₩9,569 | -1.92% | 34.5만 |
|---|
| 2026.07.13 | ₩10,011 | ₩10,085 | ₩9,408 | ₩9,757 | -2.54% | 26.6만 |
|---|
| 2026.07.10 | ₩10,467 | ₩10,467 | ₩9,757 | ₩10,092 | -3.59% | 34.2만 |
|---|
| 2026.07.09 | ₩10,695 | ₩10,721 | ₩10,145 | ₩10,467 | -2.13% | 46.8만 |
|---|
| 2026.07.08 | ₩10,360 | ₩10,721 | ₩10,092 | ₩10,695 | +3.23% | 63.5만 |
|---|
| 2026.07.07 | ₩10,025 | ₩10,721 | ₩9,810 | ₩10,534 | +5.08% | 81만 |
|---|
| 2026.07.06 | ₩10,051 | ₩10,173 | ₩9,837 | ₩9,917 | -1.33% | 35.7만 |
|---|
| 2026.07.02 | ₩9,797 | ₩10,346 | ₩9,601 | ₩10,065 | +2.74% | 36.3만 |
|---|
| 2026.07.01 | ₩9,247 | ₩9,944 | ₩9,127 | ₩9,757 | +5.51% | 56.1만 |
|---|
| 2026.06.30 | ₩9,301 | ₩9,891 | ₩9,220 | ₩9,274 | -0.29% | 55.8만 |
|---|
| 2026.06.29 | ₩9,073 | ₩9,381 | ₩8,792 | ₩9,287 | +2.36% | 66.3만 |
|---|
| 2026.06.26 | ₩8,524 | ₩9,086 | ₩8,510 | ₩9,046 | +6.13% | 131.1만 |
|---|
| 2026.06.25 | ₩8,470 | ₩8,805 | ₩8,416 | ₩8,524 | +0.63% | 47만 |
|---|
| 2026.06.24 | ₩8,510 | ₩8,993 | ₩8,470 | ₩8,510 | 0.00% | 65.5만 |
|---|
| 2026.06.23 | ₩8,390 | ₩8,765 | ₩8,363 | ₩8,470 | +0.96% | 62.4만 |
|---|
| 2026.06.22 | ₩8,483 | ₩8,845 | ₩8,376 | ₩8,443 | -0.47% | 84.9만 |
|---|
| 2026.06.18 | ₩8,390 | ₩8,738 | ₩8,235 | ₩8,376 | -0.16% | 83만 |
|---|
| 2026.06.17 | ₩7,961 | ₩8,483 | ₩7,880 | ₩8,242 | +3.54% | 84만 |
|---|
| 2026.06.16 | ₩8,175 | ₩8,289 | ₩7,853 | ₩7,934 | -2.95% | 52만 |
|---|
| 2026.06.15 | ₩8,296 | ₩8,416 | ₩8,054 | ₩8,175 | -1.45% | 68.1만 |
|---|
| 2026.06.12 | ₩8,081 | ₩8,671 | ₩7,840 | ₩8,175 | +1.16% | 143.2만 |
|---|
| 2026.06.11 | ₩8,416 | ₩8,577 | ₩8,188 | ₩8,550 | +1.59% | 83.3만 |
|---|
| 2026.06.10 | ₩8,899 | ₩9,115 | ₩8,376 | ₩8,416 | -5.42% | 45만 |
|---|
| 2026.06.09 | ₩8,751 | ₩9,086 | ₩8,597 | ₩8,966 | +2.45% | 50.1만 |
|---|
| 2026.06.08 | ₩9,596 | ₩9,596 | ₩8,584 | ₩8,644 | -9.92% | 78.4만 |
|---|
| 2026.06.05 | ₩9,904 | ₩9,984 | ₩9,354 | ₩9,448 | -4.60% | 67.2만 |
|---|
| 2026.06.04 | ₩10,293 | ₩10,427 | ₩9,783 | ₩9,958 | -3.26% | 68.8만 |
|---|
| 2026.06.03 | ₩10,078 | ₩10,534 | ₩9,917 | ₩10,226 | +1.46% | 66.6만 |
|---|
| 2026.06.02 | ₩10,668 | ₩10,668 | ₩9,629 | ₩9,716 | -8.92% | 63.3만 |
|---|
| 2026.06.01 | ₩11,164 | ₩11,579 | ₩10,708 | ₩10,829 | -3.00% | 59.5만 |
|---|
| 2026.05.29 | ₩11,137 | ₩11,392 | ₩10,943 | ₩11,204 | +0.60% | 49.9만 |
|---|
| 2026.05.28 | ₩11,043 | ₩11,224 | ₩10,896 | ₩11,150 | +0.97% | 32.1만 |
|---|
| 2026.05.27 | ₩10,976 | ₩11,459 | ₩10,969 | ₩11,070 | +0.85% | 42만 |
|---|
| 2026.05.26 | ₩11,311 | ₩11,325 | ₩10,862 | ₩11,003 | -2.73% | 59.3만 |
|---|
| 2026.05.22 | ₩11,351 | ₩11,646 | ₩11,164 | ₩11,217 | -1.18% | 35.4만 |
|---|
| 2026.05.21 | ₩11,191 | ₩11,519 | ₩11,056 | ₩11,338 | +1.32% | 59.8만 |
|---|
| 2026.05.20 | ₩10,748 | ₩11,472 | ₩10,708 | ₩11,271 | +4.86% | 59.3만 |
|---|
| 2026.05.19 | ₩11,284 | ₩11,579 | ₩10,748 | ₩10,762 | -4.63% | 98.3만 |
|---|
| 2026.05.18 | ₩12,021 | ₩12,236 | ₩10,888 | ₩11,405 | -5.13% | 51.1만 |
|---|
| 2026.05.15 | ₩11,512 | ₩12,249 | ₩11,459 | ₩12,182 | +5.82% | 98만 |
|---|
| 2026.05.14 | ₩12,665 | ₩12,756 | ₩11,398 | ₩11,780 | -6.98% | 56.9만 |
|---|
| 2026.05.13 | ₩12,008 | ₩12,685 | ₩11,794 | ₩12,544 | +4.46% | 81.6만 |
|---|
| 2026.05.12 | ₩11,968 | ₩12,249 | ₩11,834 | ₩11,995 | +0.22% | 46.8만 |
|---|
| 2026.05.11 | ₩12,330 | ₩12,859 | ₩12,129 | ₩12,209 | -0.98% | 61.9만 |
|---|
| 2026.05.08 | ₩11,901 | ₩12,531 | ₩11,794 | ₩12,182 | +2.36% | 45.6만 |
|---|
| 2026.05.07 | ₩12,249 | ₩12,249 | ₩11,646 | ₩12,042 | -1.70% | 27.3만 |
|---|
| 2026.05.06 | ₩12,276 | ₩12,450 | ₩12,035 | ₩12,316 | +0.33% | 40.9만 |
|---|
| 2026.05.05 | ₩12,477 | ₩12,732 | ₩11,901 | ₩12,222 | -2.04% | 26.3만 |
|---|
| 2026.05.04 | ₩12,517 | ₩12,826 | ₩12,276 | ₩12,477 | -0.32% | 30만 |
|---|
| 2026.05.01 | ₩12,397 | ₩12,611 | ₩12,222 | ₩12,598 | +1.62% | 49만 |
|---|
| 2026.04.30 | ₩12,330 | ₩12,464 | ₩12,142 | ₩12,303 | -0.22% | 39.5만 |
|---|
| 2026.04.29 | ₩12,490 | ₩12,557 | ₩12,021 | ₩12,316 | -1.39% | 41.6만 |
|---|
| 2026.04.28 | ₩12,490 | ₩12,926 | ₩12,437 | ₩12,745 | +2.04% | 47.5만 |
|---|
| 2026.04.27 | ₩12,356 | ₩12,913 | ₩12,267 | ₩12,450 | +0.76% | 66.5만 |
|---|
| 2026.04.24 | ₩12,692 | ₩12,906 | ₩12,343 | ₩12,464 | -1.80% | 55.9만 |
|---|
| 2026.04.23 | ₩12,893 | ₩13,027 | ₩12,571 | ₩12,866 | -0.21% | 42.8만 |
|---|
| 2026.04.22 | ₩12,477 | ₩13,006 | ₩12,142 | ₩12,919 | +3.54% | 62.5만 |
|---|
| 2026.04.21 | ₩13,415 | ₩13,473 | ₩12,356 | ₩12,410 | -7.49% | 52.7만 |
|---|
| 2026.04.20 | ₩13,375 | ₩13,522 | ₩13,120 | ₩13,388 | +0.10% | 38.8만 |
|---|
| 2026.04.17 | ₩14,005 | ₩14,260 | ₩13,181 | ₩13,388 | -4.40% | 66.1만 |
|---|
| 2026.04.16 | ₩13,241 | ₩13,603 | ₩12,973 | ₩13,536 | +2.23% | 115.3만 |
|---|
| 2026.04.15 | ₩13,938 | ₩14,099 | ₩13,120 | ₩13,241 | -5.00% | 55.2만 |
|---|
| 2026.04.14 | ₩13,583 | ₩14,005 | ₩13,505 | ₩13,857 | +2.02% | 64.6만 |
|---|
| 2026.04.13 | ₩14,005 | ₩14,213 | ₩13,522 | ₩13,710 | -2.11% | 41.3만 |
|---|
| 2026.04.10 | ₩14,045 | ₩14,297 | ₩13,851 | ₩14,058 | +0.10% | 73.3만 |
|---|
| 2026.04.09 | ₩12,960 | ₩14,058 | ₩12,906 | ₩13,965 | +7.76% | 81.3만 |
|---|
| 2026.04.08 | ₩13,228 | ₩13,402 | ₩12,667 | ₩13,187 | -0.30% | 47.4만 |
|---|
| 2026.04.07 | ₩12,852 | ₩13,006 | ₩12,477 | ₩13,000 | +1.15% | 31.7만 |
|---|
| 2026.04.06 | ₩12,718 | ₩13,254 | ₩12,549 | ₩13,027 | +2.42% | 50.2만 |
|---|
| 2026.04.02 | ₩12,142 | ₩12,919 | ₩12,015 | ₩12,732 | +4.86% | 53.8만 |
|---|
| 2026.04.01 | ₩12,356 | ₩12,531 | ₩12,008 | ₩12,477 | +0.98% | 84.9만 |
|---|
| 2026.03.31 | ₩12,075 | ₩12,289 | ₩11,820 | ₩12,062 | -0.11% | 103.5만 |
|---|
| 2026.03.30 | ₩11,432 | ₩11,767 | ₩11,110 | ₩11,767 | +2.93% | 86.3만 |
|---|
| 2026.03.27 | ₩11,686 | ₩12,263 | ₩10,855 | ₩11,619 | -0.57% | 94만 |
|---|
| 2026.03.26 | ₩12,705 | ₩13,978 | ₩12,571 | ₩13,120 | +3.27% | 88.3만 |
|---|
| 2026.03.25 | ₩11,633 | ₩12,826 | ₩11,619 | ₩12,692 | +9.10% | 68.7만 |
|---|
| 2026.03.24 | ₩11,191 | ₩11,552 | ₩10,882 | ₩11,325 | +1.20% | 74.8만 |
|---|
| 2026.03.23 | ₩11,673 | ₩12,102 | ₩11,298 | ₩11,325 | -2.99% | 74.3만 |
|---|
| 2026.03.20 | ₩11,231 | ₩11,633 | ₩10,940 | ₩11,619 | +3.46% | 302.5만 |
|---|
| 2026.03.19 | ₩11,311 | ₩11,566 | ₩11,030 | ₩11,231 | -0.71% | 73.5만 |
|---|
| 2026.03.18 | ₩12,839 | ₩13,000 | ₩11,599 | ₩11,613 | -9.55% | 72만 |
|---|
| 2026.03.17 | ₩12,839 | ₩13,268 | ₩12,289 | ₩13,013 | +1.36% | 91.5만 |
|---|
| 2026.03.16 | ₩12,450 | ₩12,966 | ₩12,423 | ₩12,879 | +3.44% | 72.3만 |
|---|
| 2026.03.13 | ₩12,490 | ₩13,080 | ₩11,968 | ₩12,370 | -0.97% | 72.3만 |
|---|
| 2026.03.12 | ₩12,423 | ₩12,692 | ₩11,660 | ₩12,645 | +1.78% | 113.6만 |
|---|
| 2026.03.11 | ₩10,936 | ₩12,557 | ₩10,936 | ₩12,544 | +14.71% | 169.2만 |
|---|
| 2026.03.10 | ₩10,922 | ₩11,204 | ₩10,708 | ₩10,882 | -0.37% | 65.4만 |
|---|
| 2026.03.09 | ₩10,252 | ₩10,842 | ₩10,239 | ₩10,802 | +5.36% | 119.4만 |
|---|
| 2026.03.06 | ₩10,011 | ₩10,413 | ₩9,917 | ₩10,266 | +2.54% | 70.3만 |
|---|
| 2026.03.05 | ₩10,239 | ₩10,427 | ₩9,917 | ₩10,279 | +0.39% | 94.2만 |
|---|
| 2026.03.04 | ₩9,877 | ₩10,735 | ₩9,828 | ₩10,453 | +5.83% | 117.1만 |
|---|
| 2026.03.03 | ₩10,165 | ₩10,239 | ₩9,716 | ₩9,864 | -2.97% | 99.8만 |
|---|
| 2026.03.02 | ₩10,065 | ₩10,608 | ₩9,998 | ₩10,319 | +2.53% | 167.3만 |
|---|
| 2026.02.27 | ₩10,547 | ₩10,815 | ₩10,212 | ₩10,293 | -2.41% | 143.6만 |
|---|
| 2026.02.26 | ₩10,373 | ₩11,146 | ₩10,319 | ₩10,587 | +2.07% | 149.7만 |
|---|
| 2026.02.25 | ₩10,587 | ₩10,855 | ₩10,319 | ₩10,373 | -2.03% | 98.8만 |
|---|
| 2026.02.24 | ₩10,788 | ₩11,083 | ₩10,427 | ₩10,614 | -1.61% | 153.9만 |
|---|
| 2026.02.23 | ₩10,842 | ₩11,150 | ₩10,373 | ₩10,748 | -0.87% | 162.6만 |
|---|
| 2026.02.20 | ₩11,271 | ₩11,646 | ₩10,735 | ₩10,829 | -3.92% | 359.5만 |
|---|
| 2026.02.19 | ₩11,150 | ₩11,696 | ₩10,909 | ₩11,445 | +2.64% | 192.4만 |
|---|
| 2026.02.18 | ₩10,963 | ₩11,606 | ₩10,628 | ₩11,110 | +1.34% | 289.3만 |
|---|
| 2026.02.17 | ₩11,639 | ₩12,062 | ₩10,668 | ₩11,164 | -4.09% | 602.6만 |
|---|
| 2026.02.13 | ₩17,007 | ₩17,007 | ₩11,418 | ₩11,727 | -31.05% | 650.4만 |
|---|
| 2026.02.12 | ₩19,915 | ₩19,915 | ₩17,087 | ₩17,154 | -13.86% | 387.9만 |
|---|
| 2026.02.11 | ₩25,463 | ₩26,817 | ₩16,953 | ₩19,687 | -22.68% | 884.8만 |
|---|
| 2026.02.10 | ₩34,979 | ₩38,296 | ₩34,751 | ₩37,270 | +6.55% | 80.1만 |
|---|
| 2026.02.09 | ₩35,166 | ₩35,166 | ₩33,719 | ₩35,006 | -0.46% | 51만 |
|---|
| 2026.02.06 | ₩35,595 | ₩37,498 | ₩34,764 | ₩35,113 | -1.36% | 51.8만 |
|---|
| 2026.02.05 | ₩39,401 | ₩40,621 | ₩34,670 | ₩34,845 | -11.56% | 61.9만 |
|---|
| 2026.02.04 | ₩41,385 | ₩41,385 | ₩37,987 | ₩39,374 | -4.86% | 61.1만 |
|---|
| 2026.02.03 | ₩40,715 | ₩41,613 | ₩39,964 | ₩41,264 | +1.35% | 63.6만 |
|---|
| 2026.02.02 | ₩41,680 | ₩43,396 | ₩39,723 | ₩40,125 | -3.73% | 78.3만 |
|---|
| 2026.01.30 | ₩41,063 | ₩42,041 | ₩39,817 | ₩41,653 | +1.44% | 66.8만 |
|---|
| 2026.01.29 | ₩40,607 | ₩41,700 | ₩39,683 | ₩41,465 | +2.11% | 46만 |
|---|
| 2026.01.28 | ₩43,556 | ₩43,556 | ₩40,192 | ₩40,782 | -6.37% | 65.8만 |
|---|
| 2026.01.27 | ₩40,527 | ₩43,998 | ₩40,380 | ₩43,556 | +7.47% | 106.9만 |
|---|
| 2026.01.26 | ₩39,897 | ₩41,425 | ₩39,884 | ₩40,420 | +1.31% | 54.6만 |
|---|
| 2026.01.23 | ₩42,376 | ₩42,376 | ₩39,971 | ₩40,232 | -5.06% | 37.1만 |
|---|
| 2026.01.22 | ₩42,537 | ₩43,583 | ₩42,489 | ₩42,604 | +0.16% | 40.3만 |
|---|
| 2026.01.21 | ₩41,479 | ₩43,073 | ₩40,621 | ₩42,336 | +2.07% | 46.8만 |
|---|
| 2026.01.20 | ₩40,500 | ₩42,242 | ₩38,972 | ₩41,546 | +2.58% | 77.4만 |
|---|
| 2026.01.16 | ₩41,626 | ₩42,403 | ₩39,937 | ₩41,546 | -0.19% | 41.8만 |
|---|
| 2026.01.15 | ₩43,449 | ₩43,449 | ₩41,197 | ₩41,412 | -4.69% | 71.9만 |
|---|
| 2026.01.14 | ₩43,797 | ₩45,137 | ₩42,819 | ₩43,288 | -1.16% | 62.1만 |
|---|
| 2026.01.13 | ₩42,497 | ₩43,770 | ₩40,849 | ₩43,690 | +2.81% | 83.5만 |
|---|
| 2026.01.12 | ₩39,844 | ₩42,792 | ₩39,321 | ₩42,430 | +6.49% | 67.9만 |
|---|
| 2026.01.09 | ₩37,351 | ₩41,010 | ₩37,351 | ₩39,870 | +6.75% | 85.1만 |
|---|
| 2026.01.08 | ₩37,136 | ₩38,182 | ₩36,473 | ₩36,909 | -0.61% | 50.3만 |
|---|
| 2026.01.07 | ₩34,952 | ₩37,739 | ₩34,952 | ₩37,632 | +7.67% | 70만 |
|---|
| 2026.01.06 | ₩34,751 | ₩35,542 | ₩33,505 | ₩34,670 | -0.23% | 45.3만 |
|---|
| 2026.01.05 | ₩36,279 | ₩36,708 | ₩33,840 | ₩35,019 | -3.47% | 69만 |
|---|
| 2026.01.02 | ₩36,587 | ₩37,538 | ₩35,810 | ₩36,279 | -0.84% | 58.6만 |
|---|
| 2025.12.31 | ₩36,413 | ₩36,962 | ₩35,997 | ₩36,386 | -0.07% | 51.8만 |
|---|
| 2025.12.30 | ₩38,557 | ₩38,557 | ₩35,991 | ₩36,614 | -5.04% | 83.2만 |
|---|
| 2025.12.29 | ₩39,509 | ₩40,098 | ₩38,463 | ₩38,637 | -2.20% | 23.8만 |
|---|
| 2025.12.26 | ₩40,353 | ₩40,353 | ₩38,999 | ₩39,509 | -2.09% | 22.8만 |
|---|
| 2025.12.24 | ₩39,736 | ₩41,224 | ₩39,669 | ₩40,567 | +2.09% | 26.7만 |
|---|
| 2025.12.23 | ₩40,567 | ₩41,224 | ₩38,932 | ₩39,147 | -3.50% | 34.7만 |
|---|
| 2025.12.22 | ₩39,254 | ₩41,398 | ₩38,865 | ₩40,782 | +3.89% | 70.1만 |
|---|
| 2025.12.19 | ₩40,219 | ₩40,956 | ₩39,120 | ₩39,334 | -2.20% | 146.3만 |
|---|
| 2025.12.18 | ₩38,986 | ₩40,567 | ₩38,008 | ₩40,018 | +2.65% | 79.6만 |
|---|
| 2025.12.17 | ₩39,415 | ₩40,138 | ₩37,726 | ₩37,967 | -3.67% | 44만 |
|---|
| 2025.12.16 | ₩36,078 | ₩39,837 | ₩34,885 | ₩39,294 | +8.92% | 93.2만 |
|---|
| 2025.12.15 | ₩36,935 | ₩37,451 | ₩35,749 | ₩36,453 | -1.31% | 117.4만 |
|---|
| 2025.12.12 | ₩37,525 | ₩37,860 | ₩35,890 | ₩36,372 | -3.07% | 30.5만 |
|---|
| 2025.12.11 | ₩38,490 | ₩39,549 | ₩36,399 | ₩36,815 | -4.35% | 66.2만 |
|---|
| 2025.12.10 | ₩38,021 | ₩39,602 | ₩37,431 | ₩38,423 | +1.06% | 34.2만 |
|---|
| 2025.12.09 | ₩38,503 | ₩39,093 | ₩37,512 | ₩38,014 | -1.27% | 40.3만 |
|---|
| 2025.12.08 | ₩37,565 | ₩39,535 | ₩37,404 | ₩38,825 | +3.35% | 34.5만 |
|---|
| 2025.12.05 | ₩37,284 | ₩38,095 | ₩36,185 | ₩37,190 | -0.25% | 40만 |
|---|
| 2025.12.04 | ₩35,769 | ₩38,128 | ₩35,769 | ₩37,177 | +3.93% | 56.9만 |
|---|
| 2025.12.03 | ₩33,518 | ₩36,386 | ₩33,424 | ₩36,145 | +7.84% | 49.7만 |
|---|
| 2025.12.02 | ₩39,683 | ₩40,058 | ₩32,982 | ₩33,518 | -15.54% | 83.9만 |
|---|
| 2025.12.01 | ₩37,954 | ₩38,972 | ₩37,619 | ₩38,838 | +2.33% | 41.8만 |
|---|
| 2025.11.28 | ₩37,713 | ₩38,718 | ₩37,605 | ₩38,329 | +1.63% | 14.5만 |
|---|
| 2025.11.26 | ₩39,026 | ₩44,226 | ₩37,384 | ₩37,525 | -3.85% | 50.9만 |
|---|
| 2025.11.25 | ₩35,140 | ₩39,254 | ₩34,624 | ₩38,637 | +9.95% | 68.3만 |
|---|
| 2025.11.24 | ₩33,974 | ₩36,177 | ₩33,931 | ₩34,912 | +2.76% | 125.7만 |
|---|
| 2025.11.21 | ₩33,116 | ₩34,979 | ₩32,325 | ₩34,242 | +3.40% | 38.5만 |
|---|
| 2025.11.20 | ₩34,000 | ₩35,099 | ₩33,169 | ₩33,451 | -1.62% | 40.2만 |
|---|
| 2025.11.19 | ₩33,920 | ₩34,570 | ₩32,298 | ₩33,424 | -1.46% | 42.2만 |
|---|
| 2025.11.18 | ₩35,113 | ₩35,113 | ₩33,598 | ₩34,255 | -2.44% | 58.5만 |
|---|
| 2025.11.17 | ₩32,687 | ₩35,046 | ₩32,345 | ₩34,443 | +5.37% | 52.8만 |
|---|
| 2025.11.14 | ₩30,931 | ₩33,639 | ₩30,838 | ₩32,875 | +6.28% | 80.2만 |
|---|
| 2025.11.13 | ₩31,521 | ₩32,151 | ₩30,804 | ₩31,280 | -0.77% | 43만 |
|---|
| 2025.11.12 | ₩31,816 | ₩33,437 | ₩31,119 | ₩31,789 | -0.08% | 47.7만 |
|---|
| 2025.11.11 | ₩31,240 | ₩33,236 | ₩30,677 | ₩31,869 | +2.02% | 21.5만 |
|---|
| 2025.11.10 | ₩31,521 | ₩31,990 | ₩30,275 | ₩31,494 | -0.09% | 49.1만 |
|---|
| 2025.11.07 | ₩31,682 | ₩31,682 | ₩29,457 | ₩30,771 | -2.88% | 27.2만 |
|---|
| 2025.11.06 | ₩32,164 | ₩32,942 | ₩30,864 | ₩31,709 | -1.42% | 28.9만 |
|---|
| 2025.11.05 | ₩34,094 | ₩34,376 | ₩31,711 | ₩32,124 | -5.78% | 23.5만 |
|---|
| 2025.11.04 | ₩32,526 | ₩34,262 | ₩32,194 | ₩33,558 | +3.17% | 34.3만 |
|---|
| 2025.11.03 | ₩34,737 | ₩35,140 | ₩33,183 | ₩33,531 | -3.47% | 31.7만 |
|---|
| 2025.10.31 | ₩34,443 | ₩35,180 | ₩34,148 | ₩34,644 | +0.58% | 21.5만 |
|---|
| 2025.10.30 | ₩32,071 | ₩36,051 | ₩32,071 | ₩34,536 | +7.69% | 35.3만 |
|---|
| 2025.10.29 | ₩33,263 | ₩33,947 | ₩32,097 | ₩32,419 | -2.54% | 19.8만 |
|---|
| 2025.10.28 | ₩31,494 | ₩33,625 | ₩31,494 | ₩33,290 | +5.70% | 41.8만 |
|---|
| 2025.10.27 | ₩29,444 | ₩32,164 | ₩29,337 | ₩31,601 | +7.33% | 41.4만 |
|---|
| 2025.10.24 | ₩28,747 | ₩29,672 | ₩28,733 | ₩29,296 | +1.91% | 18.6만 |
|---|
| 2025.10.23 | ₩29,645 | ₩30,047 | ₩28,171 | ₩28,318 | -4.48% | 24.1만 |
|---|
| 2025.10.22 | ₩29,779 | ₩30,315 | ₩29,350 | ₩29,685 | -0.32% | 45만 |
|---|
| 2025.10.21 | ₩30,864 | ₩30,864 | ₩29,672 | ₩29,926 | -3.04% | 47.5만 |
|---|
| 2025.10.20 | ₩28,640 | ₩31,280 | ₩28,372 | ₩30,891 | +7.86% | 78.8만 |
|---|
| 2025.10.17 | ₩29,296 | ₩29,685 | ₩27,675 | ₩28,104 | -4.07% | 37.1만 |
|---|
| 2025.10.16 | ₩29,203 | ₩30,007 | ₩28,666 | ₩29,859 | +2.25% | 39.7만 |
|---|
| 2025.10.15 | ₩26,964 | ₩29,310 | ₩26,964 | ₩29,069 | +7.80% | 47.8만 |
|---|
| 2025.10.14 | ₩27,675 | ₩27,675 | ₩26,308 | ₩26,777 | -3.24% | 26.2만 |
|---|
| 2025.10.13 | ₩26,522 | ₩27,219 | ₩26,214 | ₩26,911 | +1.47% | 21.8만 |
|---|
| 2025.10.10 | ₩26,536 | ₩27,715 | ₩26,080 | ₩26,294 | -0.91% | 27.2만 |
|---|