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 | ₩6,060 | ₩6,354 | ₩6,020 | ₩6,274 | +3.52% | 118.8만 |
| 2026.10.08 | ₩6,047 | ₩6,207 | ₩5,826 | ₩6,073 | +0.44% | 285.7만 |
| 2026.10.07 | ₩6,073 | ₩6,300 | ₩6,007 | ₩6,153 | +1.32% | 90.8만 |
| 2026.10.06 | ₩6,460 | ₩6,494 | ₩6,047 | ₩6,127 | -5.17% | 106.2만 |
| 2026.10.05 | ₩6,767 | ₩6,808 | ₩6,227 | ₩6,474 | -4.34% | 101.1만 |
| 2026.10.02 | ₩6,834 | ₩6,954 | ₩6,487 | ₩6,727 | -1.56% | 95.7만 |
| 2026.10.01 | ₩7,008 | ₩7,135 | ₩6,647 | ₩6,727 | -4.00% | 83.2만 |
| 2026.09.30 | ₩6,981 | ₩7,281 | ₩6,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,034 |
| +0.76% |
| 85.1만 |
| 2026.09.29 | ₩7,048 | ₩7,081 | ₩6,661 | ₩6,928 | -1.70% | 78.4만 |
|---|
| 2026.09.28 | ₩7,128 | ₩7,188 | ₩6,834 | ₩7,074 | -0.75% | 61.5만 |
|---|
| 2026.09.25 | ₩6,941 | ₩7,195 | ₩6,767 | ₩7,155 | +3.08% | 42.9만 |
|---|
| 2026.09.24 | ₩6,928 | ₩6,941 | ₩6,734 | ₩6,901 | -0.39% | 56.7만 |
|---|
| 2026.09.23 | ₩7,315 | ₩7,328 | ₩6,654 | ₩6,928 | -5.29% | 55.3만 |
|---|
| 2026.09.22 | ₩7,261 | ₩7,422 | ₩7,181 | ₩7,328 | +0.92% | 36만 |
|---|
| 2026.09.21 | ₩7,235 | ₩7,261 | ₩7,034 | ₩7,161 | -1.01% | 36.4만 |
|---|
| 2026.09.18 | ₩7,101 | ₩7,221 | ₩6,954 | ₩7,128 | +0.38% | 100.1만 |
|---|
| 2026.09.17 | ₩7,261 | ₩7,315 | ₩6,988 | ₩7,088 | -2.39% | 53.4만 |
|---|
| 2026.09.16 | ₩7,328 | ₩7,395 | ₩7,034 | ₩7,115 | -2.91% | 49.7만 |
|---|
| 2026.09.15 | ₩7,755 | ₩7,755 | ₩7,281 | ₩7,315 | -5.68% | 42.1만 |
|---|
| 2026.09.14 | ₩7,675 | ₩7,835 | ₩7,608 | ₩7,755 | +1.04% | 49.1만 |
|---|
| 2026.09.11 | ₩7,795 | ₩7,795 | ₩7,542 | ₩7,648 | -1.88% | 50.1만 |
|---|
| 2026.09.10 | ₩7,822 | ₩7,822 | ₩7,568 | ₩7,675 | -1.88% | 56.2만 |
|---|
| 2026.09.09 | ₩8,196 | ₩8,276 | ₩7,702 | ₩7,955 | -2.93% | 72.6만 |
|---|
| 2026.09.08 | ₩8,022 | ₩8,289 | ₩7,702 | ₩8,262 | +3.00% | 95만 |
|---|
| 2026.09.04 | ₩8,009 | ₩8,316 | ₩7,962 | ₩8,022 | +0.17% | 64.3만 |
|---|
| 2026.09.03 | ₩8,663 | ₩8,663 | ₩7,702 | ₩8,116 | -6.32% | 135.2만 |
|---|
| 2026.09.02 | ₩8,836 | ₩9,317 | ₩8,556 | ₩8,650 | -2.11% | 51.5만 |
|---|
| 2026.09.01 | ₩8,783 | ₩8,970 | ₩8,676 | ₩8,743 | -0.46% | 47.7만 |
|---|
| 2026.08.31 | ₩8,863 | ₩9,037 | ₩8,596 | ₩8,836 | -0.30% | 89.5만 |
|---|
| 2026.08.28 | ₩8,957 | ₩9,063 | ₩8,810 | ₩8,930 | -0.30% | 44.6만 |
|---|
| 2026.08.27 | ₩9,490 | ₩9,531 | ₩9,050 | ₩9,063 | -4.50% | 33.5만 |
|---|
| 2026.08.26 | ₩9,584 | ₩9,757 | ₩9,210 | ₩9,517 | -0.70% | 43.3만 |
|---|
| 2026.08.25 | ₩8,917 | ₩9,584 | ₩8,743 | ₩9,584 | +7.49% | 55.4만 |
|---|
| 2026.08.24 | ₩9,344 | ₩9,490 | ₩8,623 | ₩8,823 | -5.57% | 53.9만 |
|---|
| 2026.08.21 | ₩9,224 | ₩9,352 | ₩9,143 | ₩9,304 | +0.87% | 43.4만 |
|---|
| 2026.08.20 | ₩9,984 | ₩10,084 | ₩9,003 | ₩9,143 | -8.42% | 59.3만 |
|---|
| 2026.08.19 | ₩9,397 | ₩10,051 | ₩9,224 | ₩10,031 | +6.75% | 57.4만 |
|---|
| 2026.08.18 | ₩9,717 | ₩9,924 | ₩8,983 | ₩9,143 | -5.91% | 46.2만 |
|---|
| 2026.08.17 | ₩9,370 | ₩9,597 | ₩9,157 | ₩9,531 | +1.71% | 85.2만 |
|---|
| 2026.08.14 | ₩9,277 | ₩9,531 | ₩9,077 | ₩9,437 | +1.73% | 68.8만 |
|---|
| 2026.08.13 | ₩9,370 | ₩9,397 | ₩9,170 | ₩9,224 | -1.57% | 37.9만 |
|---|
| 2026.08.12 | ₩9,344 | ₩9,677 | ₩9,130 | ₩9,224 | -1.29% | 63.5만 |
|---|
| 2026.08.11 | ₩9,984 | ₩10,278 | ₩9,357 | ₩9,464 | -5.21% | 62.8만 |
|---|
| 2026.08.10 | ₩9,771 | ₩10,171 | ₩9,611 | ₩9,931 | +1.64% | 87만 |
|---|
| 2026.08.07 | ₩9,264 | ₩9,691 | ₩9,197 | ₩9,677 | +4.47% | 62.2만 |
|---|
| 2026.08.06 | ₩9,010 | ₩9,565 | ₩8,890 | ₩9,170 | +1.78% | 42.7만 |
|---|
| 2026.08.05 | ₩9,037 | ₩9,183 | ₩8,783 | ₩8,997 | -0.44% | 91.7만 |
|---|
| 2026.08.04 | ₩8,543 | ₩9,230 | ₩8,543 | ₩9,063 | +6.09% | 136.3만 |
|---|
| 2026.08.03 | ₩8,423 | ₩8,583 | ₩8,242 | ₩8,569 | +1.74% | 77.4만 |
|---|
| 2026.07.31 | ₩8,783 | ₩8,927 | ₩8,396 | ₩8,423 | -4.10% | 29.8만 |
|---|
| 2026.07.30 | ₩8,476 | ₩8,897 | ₩8,396 | ₩8,770 | +3.46% | 32.1만 |
|---|
| 2026.07.29 | ₩8,529 | ₩8,650 | ₩8,289 | ₩8,556 | +0.31% | 70.3만 |
|---|
| 2026.07.28 | ₩8,543 | ₩8,730 | ₩8,129 | ₩8,543 | 0.00% | 43.3만 |
|---|
| 2026.07.27 | ₩8,636 | ₩8,810 | ₩8,356 | ₩8,543 | -1.08% | 46만 |
|---|
| 2026.07.24 | ₩8,543 | ₩8,823 | ₩8,222 | ₩8,556 | +0.16% | 62.6만 |
|---|
| 2026.07.23 | ₩8,623 | ₩8,796 | ₩8,436 | ₩8,543 | -0.93% | 62.6만 |
|---|
| 2026.07.22 | ₩9,277 | ₩9,330 | ₩8,636 | ₩8,796 | -5.18% | 70.5만 |
|---|
| 2026.07.21 | ₩9,237 | ₩9,450 | ₩9,157 | ₩9,317 | +0.87% | 34.1만 |
|---|
| 2026.07.20 | ₩9,330 | ₩9,537 | ₩9,077 | ₩9,317 | -0.14% | 45.8만 |
|---|
| 2026.07.17 | ₩9,450 | ₩9,744 | ₩9,210 | ₩9,357 | -0.99% | 37.8만 |
|---|
| 2026.07.16 | ₩9,664 | ₩9,798 | ₩9,317 | ₩9,651 | -0.14% | 56.1만 |
|---|
| 2026.07.15 | ₩9,504 | ₩9,771 | ₩9,450 | ₩9,704 | +2.11% | 33.2만 |
|---|
| 2026.07.14 | ₩9,717 | ₩9,798 | ₩9,344 | ₩9,531 | -1.92% | 34.5만 |
|---|
| 2026.07.13 | ₩9,971 | ₩10,044 | ₩9,370 | ₩9,717 | -2.54% | 26.6만 |
|---|
| 2026.07.10 | ₩10,425 | ₩10,425 | ₩9,717 | ₩10,051 | -3.59% | 34.2만 |
|---|
| 2026.07.09 | ₩10,652 | ₩10,678 | ₩10,105 | ₩10,425 | -2.13% | 46.8만 |
|---|
| 2026.07.08 | ₩10,318 | ₩10,678 | ₩10,051 | ₩10,652 | +3.23% | 63.5만 |
|---|
| 2026.07.07 | ₩9,984 | ₩10,678 | ₩9,771 | ₩10,492 | +5.08% | 81만 |
|---|
| 2026.07.06 | ₩10,011 | ₩10,133 | ₩9,798 | ₩9,878 | -1.33% | 35.7만 |
|---|
| 2026.07.02 | ₩9,757 | ₩10,305 | ₩9,563 | ₩10,024 | +2.74% | 36.3만 |
|---|
| 2026.07.01 | ₩9,210 | ₩9,904 | ₩9,090 | ₩9,717 | +5.51% | 56.1만 |
|---|
| 2026.06.30 | ₩9,264 | ₩9,851 | ₩9,183 | ₩9,237 | -0.29% | 55.8만 |
|---|
| 2026.06.29 | ₩9,037 | ₩9,344 | ₩8,756 | ₩9,250 | +2.36% | 66.3만 |
|---|
| 2026.06.26 | ₩8,489 | ₩9,050 | ₩8,476 | ₩9,010 | +6.13% | 131.1만 |
|---|
| 2026.06.25 | ₩8,436 | ₩8,770 | ₩8,383 | ₩8,489 | +0.63% | 47만 |
|---|
| 2026.06.24 | ₩8,476 | ₩8,957 | ₩8,436 | ₩8,476 | 0.00% | 65.5만 |
|---|
| 2026.06.23 | ₩8,356 | ₩8,730 | ₩8,329 | ₩8,436 | +0.96% | 62.4만 |
|---|
| 2026.06.22 | ₩8,449 | ₩8,810 | ₩8,343 | ₩8,409 | -0.47% | 84.9만 |
|---|
| 2026.06.18 | ₩8,356 | ₩8,703 | ₩8,202 | ₩8,343 | -0.16% | 83만 |
|---|
| 2026.06.17 | ₩7,929 | ₩8,449 | ₩7,849 | ₩8,209 | +3.54% | 84만 |
|---|
| 2026.06.16 | ₩8,142 | ₩8,256 | ₩7,822 | ₩7,902 | -2.95% | 52만 |
|---|
| 2026.06.15 | ₩8,262 | ₩8,383 | ₩8,022 | ₩8,142 | -1.45% | 68.1만 |
|---|
| 2026.06.12 | ₩8,049 | ₩8,636 | ₩7,809 | ₩8,142 | +1.16% | 143.2만 |
|---|
| 2026.06.11 | ₩8,383 | ₩8,543 | ₩8,156 | ₩8,516 | +1.59% | 83.3만 |
|---|
| 2026.06.10 | ₩8,863 | ₩9,078 | ₩8,343 | ₩8,383 | -5.42% | 45만 |
|---|
| 2026.06.09 | ₩8,716 | ₩9,050 | ₩8,563 | ₩8,930 | +2.45% | 50.1만 |
|---|
| 2026.06.08 | ₩9,557 | ₩9,557 | ₩8,549 | ₩8,610 | -9.92% | 78.4만 |
|---|
| 2026.06.05 | ₩9,864 | ₩9,944 | ₩9,317 | ₩9,410 | -4.60% | 67.2만 |
|---|
| 2026.06.04 | ₩10,251 | ₩10,385 | ₩9,744 | ₩9,918 | -3.26% | 68.8만 |
|---|
| 2026.06.03 | ₩10,038 | ₩10,492 | ₩9,878 | ₩10,185 | +1.46% | 66.6만 |
|---|
| 2026.06.02 | ₩10,625 | ₩10,625 | ₩9,591 | ₩9,677 | -8.92% | 63.3만 |
|---|
| 2026.06.01 | ₩11,119 | ₩11,533 | ₩10,665 | ₩10,785 | -3.00% | 59.5만 |
|---|
| 2026.05.29 | ₩11,092 | ₩11,346 | ₩10,899 | ₩11,159 | +0.60% | 49.9만 |
|---|
| 2026.05.28 | ₩10,999 | ₩11,179 | ₩10,852 | ₩11,106 | +0.97% | 32.1만 |
|---|
| 2026.05.27 | ₩10,932 | ₩11,413 | ₩10,925 | ₩11,026 | +0.85% | 42만 |
|---|
| 2026.05.26 | ₩11,266 | ₩11,279 | ₩10,819 | ₩10,959 | -2.73% | 59.3만 |
|---|
| 2026.05.22 | ₩11,306 | ₩11,599 | ₩11,119 | ₩11,172 | -1.18% | 35.4만 |
|---|
| 2026.05.21 | ₩11,146 | ₩11,473 | ₩11,012 | ₩11,292 | +1.32% | 59.8만 |
|---|
| 2026.05.20 | ₩10,705 | ₩11,426 | ₩10,665 | ₩11,226 | +4.86% | 59.3만 |
|---|
| 2026.05.19 | ₩11,239 | ₩11,533 | ₩10,705 | ₩10,719 | -4.63% | 98.3만 |
|---|
| 2026.05.18 | ₩11,973 | ₩12,187 | ₩10,844 | ₩11,359 | -5.13% | 51.1만 |
|---|
| 2026.05.15 | ₩11,466 | ₩12,200 | ₩11,413 | ₩12,133 | +5.82% | 98만 |
|---|
| 2026.05.14 | ₩12,614 | ₩12,705 | ₩11,353 | ₩11,733 | -6.98% | 56.9만 |
|---|
| 2026.05.13 | ₩11,960 | ₩12,634 | ₩11,746 | ₩12,494 | +4.46% | 81.6만 |
|---|
| 2026.05.12 | ₩11,920 | ₩12,200 | ₩11,786 | ₩11,947 | +0.22% | 46.8만 |
|---|
| 2026.05.11 | ₩12,280 | ₩12,808 | ₩12,080 | ₩12,160 | -0.98% | 61.9만 |
|---|
| 2026.05.08 | ₩11,853 | ₩12,480 | ₩11,746 | ₩12,133 | +2.36% | 45.6만 |
|---|
| 2026.05.07 | ₩12,200 | ₩12,200 | ₩11,599 | ₩11,993 | -1.70% | 27.3만 |
|---|
| 2026.05.06 | ₩12,227 | ₩12,400 | ₩11,987 | ₩12,267 | +0.33% | 40.9만 |
|---|
| 2026.05.05 | ₩12,427 | ₩12,681 | ₩11,853 | ₩12,173 | -2.04% | 26.3만 |
|---|
| 2026.05.04 | ₩12,467 | ₩12,774 | ₩12,227 | ₩12,427 | -0.32% | 30만 |
|---|
| 2026.05.01 | ₩12,347 | ₩12,561 | ₩12,173 | ₩12,547 | +1.62% | 49만 |
|---|
| 2026.04.30 | ₩12,280 | ₩12,414 | ₩12,093 | ₩12,254 | -0.22% | 39.5만 |
|---|
| 2026.04.29 | ₩12,440 | ₩12,507 | ₩11,973 | ₩12,267 | -1.39% | 41.6만 |
|---|
| 2026.04.28 | ₩12,440 | ₩12,874 | ₩12,387 | ₩12,694 | +2.04% | 47.5만 |
|---|
| 2026.04.27 | ₩12,307 | ₩12,861 | ₩12,218 | ₩12,400 | +0.76% | 66.5만 |
|---|
| 2026.04.24 | ₩12,641 | ₩12,854 | ₩12,294 | ₩12,414 | -1.80% | 55.9만 |
|---|
| 2026.04.23 | ₩12,841 | ₩12,974 | ₩12,521 | ₩12,814 | -0.21% | 42.8만 |
|---|
| 2026.04.22 | ₩12,427 | ₩12,954 | ₩12,093 | ₩12,868 | +3.54% | 62.5만 |
|---|
| 2026.04.21 | ₩13,361 | ₩13,419 | ₩12,307 | ₩12,360 | -7.49% | 52.7만 |
|---|
| 2026.04.20 | ₩13,321 | ₩13,468 | ₩13,068 | ₩13,335 | +0.10% | 38.8만 |
|---|
| 2026.04.17 | ₩13,949 | ₩14,202 | ₩13,128 | ₩13,335 | -4.40% | 66.1만 |
|---|
| 2026.04.16 | ₩13,188 | ₩13,548 | ₩12,921 | ₩13,482 | +2.23% | 115.3만 |
|---|
| 2026.04.15 | ₩13,882 | ₩14,042 | ₩13,068 | ₩13,188 | -5.00% | 55.2만 |
|---|
| 2026.04.14 | ₩13,528 | ₩13,949 | ₩13,451 | ₩13,802 | +2.02% | 64.6만 |
|---|
| 2026.04.13 | ₩13,949 | ₩14,156 | ₩13,468 | ₩13,655 | -2.11% | 41.3만 |
|---|
| 2026.04.10 | ₩13,989 | ₩14,240 | ₩13,795 | ₩14,002 | +0.10% | 73.3만 |
|---|
| 2026.04.09 | ₩12,908 | ₩14,002 | ₩12,854 | ₩13,909 | +7.76% | 81.3만 |
|---|
| 2026.04.08 | ₩13,175 | ₩13,348 | ₩12,617 | ₩13,135 | -0.30% | 47.4만 |
|---|
| 2026.04.07 | ₩12,801 | ₩12,954 | ₩12,427 | ₩12,948 | +1.15% | 31.7만 |
|---|
| 2026.04.06 | ₩12,667 | ₩13,201 | ₩12,499 | ₩12,974 | +2.42% | 50.2만 |
|---|
| 2026.04.02 | ₩12,093 | ₩12,868 | ₩11,967 | ₩12,681 | +4.86% | 53.8만 |
|---|
| 2026.04.01 | ₩12,307 | ₩12,480 | ₩11,960 | ₩12,427 | +0.98% | 84.9만 |
|---|
| 2026.03.31 | ₩12,027 | ₩12,240 | ₩11,773 | ₩12,013 | -0.11% | 103.5만 |
|---|
| 2026.03.30 | ₩11,386 | ₩11,720 | ₩11,066 | ₩11,720 | +2.93% | 86.3만 |
|---|
| 2026.03.27 | ₩11,640 | ₩12,214 | ₩10,812 | ₩11,573 | -0.57% | 94만 |
|---|
| 2026.03.26 | ₩12,654 | ₩13,922 | ₩12,521 | ₩13,068 | +3.27% | 88.3만 |
|---|
| 2026.03.25 | ₩11,586 | ₩12,774 | ₩11,573 | ₩12,641 | +9.10% | 68.7만 |
|---|
| 2026.03.24 | ₩11,146 | ₩11,506 | ₩10,839 | ₩11,279 | +1.20% | 74.8만 |
|---|
| 2026.03.23 | ₩11,626 | ₩12,053 | ₩11,252 | ₩11,279 | -2.99% | 74.3만 |
|---|
| 2026.03.20 | ₩11,186 | ₩11,586 | ₩10,896 | ₩11,573 | +3.46% | 302.5만 |
|---|
| 2026.03.19 | ₩11,266 | ₩11,519 | ₩10,985 | ₩11,186 | -0.71% | 73.5만 |
|---|
| 2026.03.18 | ₩12,787 | ₩12,948 | ₩11,553 | ₩11,566 | -9.55% | 72만 |
|---|
| 2026.03.17 | ₩12,787 | ₩13,215 | ₩12,240 | ₩12,961 | +1.36% | 91.5만 |
|---|
| 2026.03.16 | ₩12,400 | ₩12,914 | ₩12,374 | ₩12,828 | +3.44% | 72.3만 |
|---|
| 2026.03.13 | ₩12,440 | ₩13,028 | ₩11,920 | ₩12,320 | -0.97% | 72.3만 |
|---|
| 2026.03.12 | ₩12,374 | ₩12,641 | ₩11,613 | ₩12,594 | +1.78% | 113.6만 |
|---|
| 2026.03.11 | ₩10,892 | ₩12,507 | ₩10,892 | ₩12,494 | +14.71% | 169.2만 |
|---|
| 2026.03.10 | ₩10,879 | ₩11,159 | ₩10,665 | ₩10,839 | -0.37% | 65.4만 |
|---|
| 2026.03.09 | ₩10,211 | ₩10,799 | ₩10,198 | ₩10,759 | +5.36% | 119.4만 |
|---|
| 2026.03.06 | ₩9,971 | ₩10,371 | ₩9,878 | ₩10,225 | +2.54% | 70.3만 |
|---|
| 2026.03.05 | ₩10,198 | ₩10,385 | ₩9,878 | ₩10,238 | +0.39% | 94.2만 |
|---|
| 2026.03.04 | ₩9,838 | ₩10,692 | ₩9,788 | ₩10,412 | +5.83% | 117.1만 |
|---|
| 2026.03.03 | ₩10,125 | ₩10,198 | ₩9,677 | ₩9,824 | -2.97% | 99.8만 |
|---|
| 2026.03.02 | ₩10,024 | ₩10,565 | ₩9,958 | ₩10,278 | +2.53% | 167.3만 |
|---|
| 2026.02.27 | ₩10,505 | ₩10,772 | ₩10,171 | ₩10,251 | -2.41% | 143.6만 |
|---|
| 2026.02.26 | ₩10,331 | ₩11,102 | ₩10,278 | ₩10,545 | +2.07% | 149.7만 |
|---|
| 2026.02.25 | ₩10,545 | ₩10,812 | ₩10,278 | ₩10,331 | -2.03% | 98.8만 |
|---|
| 2026.02.24 | ₩10,745 | ₩11,039 | ₩10,385 | ₩10,572 | -1.61% | 153.9만 |
|---|
| 2026.02.23 | ₩10,799 | ₩11,106 | ₩10,331 | ₩10,705 | -0.87% | 162.6만 |
|---|
| 2026.02.20 | ₩11,226 | ₩11,599 | ₩10,692 | ₩10,785 | -3.92% | 359.5만 |
|---|
| 2026.02.19 | ₩11,106 | ₩11,649 | ₩10,865 | ₩11,399 | +2.64% | 192.4만 |
|---|
| 2026.02.18 | ₩10,919 | ₩11,559 | ₩10,585 | ₩11,066 | +1.34% | 289.3만 |
|---|
| 2026.02.17 | ₩11,593 | ₩12,013 | ₩10,625 | ₩11,119 | -4.09% | 602.6만 |
|---|
| 2026.02.13 | ₩16,939 | ₩16,939 | ₩11,373 | ₩11,680 | -31.05% | 650.4만 |
|---|
| 2026.02.12 | ₩19,835 | ₩19,835 | ₩17,019 | ₩17,086 | -13.86% | 387.9만 |
|---|
| 2026.02.11 | ₩25,361 | ₩26,710 | ₩16,885 | ₩19,608 | -22.68% | 884.8만 |
|---|
| 2026.02.10 | ₩34,839 | ₩38,142 | ₩34,612 | ₩37,121 | +6.55% | 80.1만 |
|---|
| 2026.02.09 | ₩35,025 | ₩35,025 | ₩33,584 | ₩34,865 | -0.46% | 51만 |
|---|
| 2026.02.06 | ₩35,453 | ₩37,348 | ₩34,625 | ₩34,972 | -1.36% | 51.8만 |
|---|
| 2026.02.05 | ₩39,243 | ₩40,458 | ₩34,532 | ₩34,705 | -11.56% | 61.9만 |
|---|
| 2026.02.04 | ₩41,219 | ₩41,219 | ₩37,835 | ₩39,217 | -4.86% | 61.1만 |
|---|
| 2026.02.03 | ₩40,552 | ₩41,446 | ₩39,804 | ₩41,099 | +1.35% | 63.6만 |
|---|
| 2026.02.02 | ₩41,513 | ₩43,222 | ₩39,564 | ₩39,964 | -3.73% | 78.3만 |
|---|
| 2026.01.30 | ₩40,899 | ₩41,873 | ₩39,657 | ₩41,486 | +1.44% | 66.8만 |
|---|
| 2026.01.29 | ₩40,445 | ₩41,533 | ₩39,524 | ₩41,299 | +2.11% | 46만 |
|---|
| 2026.01.28 | ₩43,381 | ₩43,381 | ₩40,031 | ₩40,618 | -6.37% | 65.8만 |
|---|
| 2026.01.27 | ₩40,365 | ₩43,822 | ₩40,218 | ₩43,381 | +7.47% | 106.9만 |
|---|
| 2026.01.26 | ₩39,737 | ₩41,259 | ₩39,724 | ₩40,258 | +1.31% | 54.6만 |
|---|
| 2026.01.23 | ₩42,207 | ₩42,207 | ₩39,811 | ₩40,071 | -5.06% | 37.1만 |
|---|
| 2026.01.22 | ₩42,367 | ₩43,408 | ₩42,319 | ₩42,434 | +0.16% | 40.3만 |
|---|
| 2026.01.21 | ₩41,312 | ₩42,901 | ₩40,458 | ₩42,167 | +2.07% | 46.8만 |
|---|
| 2026.01.20 | ₩40,338 | ₩42,073 | ₩38,816 | ₩41,379 | +2.58% | 77.4만 |
|---|
| 2026.01.16 | ₩41,459 | ₩42,233 | ₩39,777 | ₩41,379 | -0.19% | 41.8만 |
|---|
| 2026.01.15 | ₩43,275 | ₩43,275 | ₩41,032 | ₩41,246 | -4.69% | 71.9만 |
|---|
| 2026.01.14 | ₩43,622 | ₩44,956 | ₩42,647 | ₩43,114 | -1.16% | 62.1만 |
|---|
| 2026.01.13 | ₩42,327 | ₩43,595 | ₩40,685 | ₩43,515 | +2.81% | 83.5만 |
|---|
| 2026.01.12 | ₩39,684 | ₩42,620 | ₩39,163 | ₩42,260 | +6.49% | 67.9만 |
|---|
| 2026.01.09 | ₩37,201 | ₩40,845 | ₩37,201 | ₩39,711 | +6.75% | 85.1만 |
|---|
| 2026.01.08 | ₩36,988 | ₩38,029 | ₩36,327 | ₩36,761 | -0.61% | 50.3만 |
|---|
| 2026.01.07 | ₩34,812 | ₩37,588 | ₩34,812 | ₩37,481 | +7.67% | 70만 |
|---|
| 2026.01.06 | ₩34,612 | ₩35,399 | ₩33,370 | ₩34,532 | -0.23% | 45.3만 |
|---|
| 2026.01.05 | ₩36,133 | ₩36,560 | ₩33,704 | ₩34,879 | -3.47% | 69만 |
|---|
| 2026.01.02 | ₩36,440 | ₩37,388 | ₩35,666 | ₩36,133 | -0.84% | 58.6만 |
|---|
| 2025.12.31 | ₩36,267 | ₩36,814 | ₩35,853 | ₩36,240 | -0.07% | 51.8만 |
|---|
| 2025.12.30 | ₩38,402 | ₩38,402 | ₩35,846 | ₩36,467 | -5.04% | 83.2만 |
|---|
| 2025.12.29 | ₩39,350 | ₩39,938 | ₩38,309 | ₩38,483 | -2.20% | 23.8만 |
|---|
| 2025.12.26 | ₩40,191 | ₩40,191 | ₩38,843 | ₩39,350 | -2.09% | 22.8만 |
|---|
| 2025.12.24 | ₩39,577 | ₩41,059 | ₩39,510 | ₩40,405 | +2.09% | 26.7만 |
|---|
| 2025.12.23 | ₩40,405 | ₩41,059 | ₩38,776 | ₩38,990 | -3.50% | 34.7만 |
|---|
| 2025.12.22 | ₩39,097 | ₩41,232 | ₩38,709 | ₩40,618 | +3.89% | 70.1만 |
|---|
| 2025.12.19 | ₩40,058 | ₩40,792 | ₩38,963 | ₩39,177 | -2.20% | 146.3만 |
|---|
| 2025.12.18 | ₩38,830 | ₩40,405 | ₩37,855 | ₩39,857 | +2.65% | 79.6만 |
|---|
| 2025.12.17 | ₩39,257 | ₩39,978 | ₩37,575 | ₩37,815 | -3.67% | 44만 |
|---|
| 2025.12.16 | ₩35,933 | ₩39,677 | ₩34,745 | ₩39,137 | +8.92% | 93.2만 |
|---|
| 2025.12.15 | ₩36,787 | ₩37,301 | ₩35,606 | ₩36,307 | -1.31% | 117.4만 |
|---|
| 2025.12.12 | ₩37,375 | ₩37,708 | ₩35,746 | ₩36,227 | -3.07% | 30.5만 |
|---|
| 2025.12.11 | ₩38,336 | ₩39,390 | ₩36,253 | ₩36,667 | -4.35% | 66.2만 |
|---|
| 2025.12.10 | ₩37,869 | ₩39,444 | ₩37,281 | ₩38,269 | +1.06% | 34.2만 |
|---|
| 2025.12.09 | ₩38,349 | ₩38,936 | ₩37,361 | ₩37,862 | -1.27% | 40.3만 |
|---|
| 2025.12.08 | ₩37,415 | ₩39,377 | ₩37,255 | ₩38,669 | +3.35% | 34.5만 |
|---|
| 2025.12.05 | ₩37,134 | ₩37,942 | ₩36,040 | ₩37,041 | -0.25% | 40만 |
|---|
| 2025.12.04 | ₩35,626 | ₩37,975 | ₩35,626 | ₩37,028 | +3.93% | 56.9만 |
|---|
| 2025.12.03 | ₩33,384 | ₩36,240 | ₩33,290 | ₩36,000 | +7.84% | 49.7만 |
|---|
| 2025.12.02 | ₩39,524 | ₩39,897 | ₩32,850 | ₩33,384 | -15.54% | 83.9만 |
|---|
| 2025.12.01 | ₩37,802 | ₩38,816 | ₩37,468 | ₩38,683 | +2.33% | 41.8만 |
|---|
| 2025.11.28 | ₩37,562 | ₩38,563 | ₩37,455 | ₩38,176 | +1.63% | 14.5만 |
|---|
| 2025.11.26 | ₩38,870 | ₩44,049 | ₩37,235 | ₩37,375 | -3.85% | 50.9만 |
|---|
| 2025.11.25 | ₩34,999 | ₩39,097 | ₩34,485 | ₩38,483 | +9.95% | 68.3만 |
|---|
| 2025.11.24 | ₩33,837 | ₩36,032 | ₩33,795 | ₩34,772 | +2.76% | 125.7만 |
|---|
| 2025.11.21 | ₩32,983 | ₩34,839 | ₩32,196 | ₩34,104 | +3.40% | 38.5만 |
|---|
| 2025.11.20 | ₩33,864 | ₩34,959 | ₩33,037 | ₩33,317 | -1.62% | 40.2만 |
|---|
| 2025.11.19 | ₩33,784 | ₩34,431 | ₩32,169 | ₩33,290 | -1.46% | 42.2만 |
|---|
| 2025.11.18 | ₩34,972 | ₩34,972 | ₩33,464 | ₩34,118 | -2.44% | 58.5만 |
|---|
| 2025.11.17 | ₩32,556 | ₩34,905 | ₩32,216 | ₩34,305 | +5.37% | 52.8만 |
|---|
| 2025.11.14 | ₩30,807 | ₩33,504 | ₩30,714 | ₩32,743 | +6.28% | 80.2만 |
|---|
| 2025.11.13 | ₩31,395 | ₩32,022 | ₩30,681 | ₩31,154 | -0.77% | 43만 |
|---|
| 2025.11.12 | ₩31,688 | ₩33,304 | ₩30,994 | ₩31,662 | -0.08% | 47.7만 |
|---|
| 2025.11.11 | ₩31,114 | ₩33,103 | ₩30,554 | ₩31,742 | +2.02% | 21.5만 |
|---|
| 2025.11.10 | ₩31,395 | ₩31,862 | ₩30,153 | ₩31,368 | -0.09% | 49.1만 |
|---|
| 2025.11.07 | ₩31,555 | ₩31,555 | ₩29,339 | ₩30,647 | -2.88% | 27.2만 |
|---|
| 2025.11.06 | ₩32,035 | ₩32,810 | ₩30,741 | ₩31,582 | -1.42% | 28.9만 |
|---|
| 2025.11.05 | ₩33,958 | ₩34,238 | ₩31,584 | ₩31,995 | -5.78% | 23.5만 |
|---|
| 2025.11.04 | ₩32,396 | ₩34,124 | ₩32,065 | ₩33,424 | +3.17% | 34.3만 |
|---|
| 2025.11.03 | ₩34,598 | ₩34,999 | ₩33,050 | ₩33,397 | -3.47% | 31.7만 |
|---|
| 2025.10.31 | ₩34,305 | ₩35,039 | ₩34,011 | ₩34,505 | +0.58% | 21.5만 |
|---|
| 2025.10.30 | ₩31,942 | ₩35,906 | ₩31,942 | ₩34,398 | +7.69% | 35.3만 |
|---|
| 2025.10.29 | ₩33,130 | ₩33,811 | ₩31,969 | ₩32,289 | -2.54% | 19.8만 |
|---|
| 2025.10.28 | ₩31,368 | ₩33,490 | ₩31,368 | ₩33,157 | +5.70% | 41.8만 |
|---|
| 2025.10.27 | ₩29,326 | ₩32,035 | ₩29,219 | ₩31,475 | +7.33% | 41.4만 |
|---|
| 2025.10.24 | ₩28,632 | ₩29,553 | ₩28,618 | ₩29,179 | +1.91% | 18.6만 |
|---|
| 2025.10.23 | ₩29,526 | ₩29,926 | ₩28,058 | ₩28,205 | -4.48% | 24.1만 |
|---|
| 2025.10.22 | ₩29,659 | ₩30,193 | ₩29,232 | ₩29,566 | -0.32% | 45만 |
|---|
| 2025.10.21 | ₩30,741 | ₩30,741 | ₩29,553 | ₩29,806 | -3.04% | 47.5만 |
|---|
| 2025.10.20 | ₩28,525 | ₩31,154 | ₩28,258 | ₩30,767 | +7.86% | 78.8만 |
|---|
| 2025.10.17 | ₩29,179 | ₩29,566 | ₩27,564 | ₩27,991 | -4.07% | 37.1만 |
|---|
| 2025.10.16 | ₩29,086 | ₩29,886 | ₩28,552 | ₩29,740 | +2.25% | 39.7만 |
|---|
| 2025.10.15 | ₩26,856 | ₩29,192 | ₩26,856 | ₩28,952 | +7.80% | 47.8만 |
|---|
| 2025.10.14 | ₩27,564 | ₩27,564 | ₩26,202 | ₩26,670 | -3.24% | 26.2만 |
|---|
| 2025.10.13 | ₩26,416 | ₩27,110 | ₩26,109 | ₩26,803 | +1.47% | 21.8만 |
|---|
| 2025.10.10 | ₩26,429 | ₩27,604 | ₩25,975 | ₩26,189 | -0.91% | 27.2만 |
|---|