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 | ₩6,089 | ₩6,384 | ₩6,049 | ₩6,303 | +3.52% | 118.8만 |
| 2026.10.08 | ₩6,075 | ₩6,236 | ₩5,854 | ₩6,102 | +0.44% | 285.7만 |
| 2026.10.07 | ₩6,102 | ₩6,330 | ₩6,035 | ₩6,183 | +1.32% | 90.8만 |
| 2026.10.06 | ₩6,491 | ₩6,525 | ₩6,075 | ₩6,156 | -5.17% | 106.2만 |
| 2026.10.05 | ₩6,800 | ₩6,840 | ₩6,256 | ₩6,505 | -4.34% | 101.1만 |
| 2026.10.02 | ₩6,867 | ₩6,987 | ₩6,518 | ₩6,759 | -1.56% | 95.7만 |
| 2026.10.01 | ₩7,041 | ₩7,168 | ₩6,679 | ₩6,759 | -4.00% | 83.2만 |
| 2026.09.30 | ₩7,014 | ₩7,316 | ₩6,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,068 |
| +0.76% |
| 85.1만 |
| 2026.09.29 | ₩7,081 | ₩7,115 | ₩6,692 | ₩6,961 | -1.70% | 78.4만 |
|---|
| 2026.09.28 | ₩7,162 | ₩7,222 | ₩6,867 | ₩7,108 | -0.75% | 61.5만 |
|---|
| 2026.09.25 | ₩6,974 | ₩7,229 | ₩6,800 | ₩7,189 | +3.08% | 42.9만 |
|---|
| 2026.09.24 | ₩6,961 | ₩6,974 | ₩6,766 | ₩6,934 | -0.39% | 56.7만 |
|---|
| 2026.09.23 | ₩7,349 | ₩7,363 | ₩6,686 | ₩6,961 | -5.29% | 55.3만 |
|---|
| 2026.09.22 | ₩7,296 | ₩7,457 | ₩7,215 | ₩7,363 | +0.92% | 36만 |
|---|
| 2026.09.21 | ₩7,269 | ₩7,296 | ₩7,068 | ₩7,195 | -1.01% | 36.4만 |
|---|
| 2026.09.18 | ₩7,135 | ₩7,256 | ₩6,987 | ₩7,162 | +0.38% | 100.1만 |
|---|
| 2026.09.17 | ₩7,296 | ₩7,349 | ₩7,021 | ₩7,121 | -2.39% | 53.4만 |
|---|
| 2026.09.16 | ₩7,363 | ₩7,430 | ₩7,068 | ₩7,148 | -2.91% | 49.7만 |
|---|
| 2026.09.15 | ₩7,792 | ₩7,792 | ₩7,316 | ₩7,349 | -5.68% | 42.1만 |
|---|
| 2026.09.14 | ₩7,712 | ₩7,872 | ₩7,644 | ₩7,792 | +1.04% | 49.1만 |
|---|
| 2026.09.11 | ₩7,832 | ₩7,832 | ₩7,577 | ₩7,685 | -1.88% | 50.1만 |
|---|
| 2026.09.10 | ₩7,859 | ₩7,859 | ₩7,604 | ₩7,712 | -1.88% | 56.2만 |
|---|
| 2026.09.09 | ₩8,235 | ₩8,315 | ₩7,738 | ₩7,993 | -2.93% | 72.6만 |
|---|
| 2026.09.08 | ₩8,060 | ₩8,328 | ₩7,738 | ₩8,302 | +3.00% | 95만 |
|---|
| 2026.09.04 | ₩8,047 | ₩8,355 | ₩8,000 | ₩8,060 | +0.17% | 64.3만 |
|---|
| 2026.09.03 | ₩8,704 | ₩8,704 | ₩7,738 | ₩8,154 | -6.32% | 135.2만 |
|---|
| 2026.09.02 | ₩8,878 | ₩9,361 | ₩8,597 | ₩8,691 | -2.11% | 51.5만 |
|---|
| 2026.09.01 | ₩8,825 | ₩9,012 | ₩8,717 | ₩8,784 | -0.46% | 47.7만 |
|---|
| 2026.08.31 | ₩8,905 | ₩9,080 | ₩8,637 | ₩8,878 | -0.30% | 89.5만 |
|---|
| 2026.08.28 | ₩8,999 | ₩9,106 | ₩8,852 | ₩8,972 | -0.30% | 44.6만 |
|---|
| 2026.08.27 | ₩9,536 | ₩9,576 | ₩9,093 | ₩9,106 | -4.50% | 33.5만 |
|---|
| 2026.08.26 | ₩9,629 | ₩9,804 | ₩9,254 | ₩9,562 | -0.70% | 43.3만 |
|---|
| 2026.08.25 | ₩8,959 | ₩9,629 | ₩8,784 | ₩9,629 | +7.49% | 55.4만 |
|---|
| 2026.08.24 | ₩9,388 | ₩9,536 | ₩8,664 | ₩8,865 | -5.57% | 53.9만 |
|---|
| 2026.08.21 | ₩9,267 | ₩9,396 | ₩9,187 | ₩9,348 | +0.87% | 43.4만 |
|---|
| 2026.08.20 | ₩10,032 | ₩10,132 | ₩9,046 | ₩9,187 | -8.42% | 59.3만 |
|---|
| 2026.08.19 | ₩9,442 | ₩10,099 | ₩9,267 | ₩10,079 | +6.75% | 57.4만 |
|---|
| 2026.08.18 | ₩9,763 | ₩9,971 | ₩9,026 | ₩9,187 | -5.91% | 46.2만 |
|---|
| 2026.08.17 | ₩9,415 | ₩9,643 | ₩9,200 | ₩9,576 | +1.71% | 85.2만 |
|---|
| 2026.08.14 | ₩9,321 | ₩9,576 | ₩9,120 | ₩9,482 | +1.73% | 68.8만 |
|---|
| 2026.08.13 | ₩9,415 | ₩9,442 | ₩9,214 | ₩9,267 | -1.57% | 37.9만 |
|---|
| 2026.08.12 | ₩9,388 | ₩9,723 | ₩9,173 | ₩9,267 | -1.29% | 63.5만 |
|---|
| 2026.08.11 | ₩10,032 | ₩10,327 | ₩9,401 | ₩9,509 | -5.21% | 62.8만 |
|---|
| 2026.08.10 | ₩9,817 | ₩10,219 | ₩9,656 | ₩9,978 | +1.64% | 87만 |
|---|
| 2026.08.07 | ₩9,308 | ₩9,737 | ₩9,240 | ₩9,723 | +4.47% | 62.2만 |
|---|
| 2026.08.06 | ₩9,053 | ₩9,611 | ₩8,932 | ₩9,214 | +1.78% | 42.7만 |
|---|
| 2026.08.05 | ₩9,080 | ₩9,227 | ₩8,825 | ₩9,039 | -0.44% | 91.7만 |
|---|
| 2026.08.04 | ₩8,583 | ₩9,274 | ₩8,583 | ₩9,106 | +6.09% | 136.3만 |
|---|
| 2026.08.03 | ₩8,463 | ₩8,624 | ₩8,282 | ₩8,610 | +1.74% | 77.4만 |
|---|
| 2026.07.31 | ₩8,825 | ₩8,970 | ₩8,436 | ₩8,463 | -4.10% | 29.8만 |
|---|
| 2026.07.30 | ₩8,516 | ₩8,939 | ₩8,436 | ₩8,811 | +3.46% | 32.1만 |
|---|
| 2026.07.29 | ₩8,570 | ₩8,691 | ₩8,328 | ₩8,597 | +0.31% | 70.3만 |
|---|
| 2026.07.28 | ₩8,583 | ₩8,771 | ₩8,168 | ₩8,583 | 0.00% | 43.3만 |
|---|
| 2026.07.27 | ₩8,677 | ₩8,852 | ₩8,396 | ₩8,583 | -1.08% | 46만 |
|---|
| 2026.07.24 | ₩8,583 | ₩8,865 | ₩8,261 | ₩8,597 | +0.16% | 62.6만 |
|---|
| 2026.07.23 | ₩8,664 | ₩8,838 | ₩8,476 | ₩8,583 | -0.93% | 62.6만 |
|---|
| 2026.07.22 | ₩9,321 | ₩9,375 | ₩8,677 | ₩8,838 | -5.18% | 70.5만 |
|---|
| 2026.07.21 | ₩9,281 | ₩9,495 | ₩9,200 | ₩9,361 | +0.87% | 34.1만 |
|---|
| 2026.07.20 | ₩9,375 | ₩9,582 | ₩9,120 | ₩9,361 | -0.14% | 45.8만 |
|---|
| 2026.07.17 | ₩9,495 | ₩9,790 | ₩9,254 | ₩9,401 | -0.99% | 37.8만 |
|---|
| 2026.07.16 | ₩9,710 | ₩9,844 | ₩9,361 | ₩9,696 | -0.14% | 56.1만 |
|---|
| 2026.07.15 | ₩9,549 | ₩9,817 | ₩9,495 | ₩9,750 | +2.11% | 33.2만 |
|---|
| 2026.07.14 | ₩9,763 | ₩9,844 | ₩9,388 | ₩9,576 | -1.92% | 34.5만 |
|---|
| 2026.07.13 | ₩10,018 | ₩10,092 | ₩9,415 | ₩9,763 | -2.54% | 26.6만 |
|---|
| 2026.07.10 | ₩10,474 | ₩10,474 | ₩9,763 | ₩10,099 | -3.59% | 34.2만 |
|---|
| 2026.07.09 | ₩10,702 | ₩10,729 | ₩10,152 | ₩10,474 | -2.13% | 46.8만 |
|---|
| 2026.07.08 | ₩10,367 | ₩10,729 | ₩10,099 | ₩10,702 | +3.23% | 63.5만 |
|---|
| 2026.07.07 | ₩10,032 | ₩10,729 | ₩9,817 | ₩10,541 | +5.08% | 81만 |
|---|
| 2026.07.06 | ₩10,059 | ₩10,181 | ₩9,844 | ₩9,924 | -1.33% | 35.7만 |
|---|
| 2026.07.02 | ₩9,804 | ₩10,354 | ₩9,608 | ₩10,072 | +2.74% | 36.3만 |
|---|
| 2026.07.01 | ₩9,254 | ₩9,951 | ₩9,133 | ₩9,763 | +5.51% | 56.1만 |
|---|
| 2026.06.30 | ₩9,308 | ₩9,898 | ₩9,227 | ₩9,281 | -0.29% | 55.8만 |
|---|
| 2026.06.29 | ₩9,080 | ₩9,388 | ₩8,798 | ₩9,294 | +2.36% | 66.3만 |
|---|
| 2026.06.26 | ₩8,530 | ₩9,093 | ₩8,516 | ₩9,053 | +6.13% | 131.1만 |
|---|
| 2026.06.25 | ₩8,476 | ₩8,811 | ₩8,422 | ₩8,530 | +0.63% | 47만 |
|---|
| 2026.06.24 | ₩8,516 | ₩8,999 | ₩8,476 | ₩8,516 | 0.00% | 65.5만 |
|---|
| 2026.06.23 | ₩8,396 | ₩8,771 | ₩8,369 | ₩8,476 | +0.96% | 62.4만 |
|---|
| 2026.06.22 | ₩8,489 | ₩8,852 | ₩8,382 | ₩8,449 | -0.47% | 84.9만 |
|---|
| 2026.06.18 | ₩8,396 | ₩8,744 | ₩8,241 | ₩8,382 | -0.16% | 83만 |
|---|
| 2026.06.17 | ₩7,966 | ₩8,489 | ₩7,886 | ₩8,248 | +3.54% | 84만 |
|---|
| 2026.06.16 | ₩8,181 | ₩8,295 | ₩7,859 | ₩7,940 | -2.95% | 52만 |
|---|
| 2026.06.15 | ₩8,302 | ₩8,422 | ₩8,060 | ₩8,181 | -1.45% | 68.1만 |
|---|
| 2026.06.12 | ₩8,087 | ₩8,677 | ₩7,846 | ₩8,181 | +1.16% | 143.2만 |
|---|
| 2026.06.11 | ₩8,422 | ₩8,583 | ₩8,194 | ₩8,556 | +1.59% | 83.3만 |
|---|
| 2026.06.10 | ₩8,905 | ₩9,121 | ₩8,382 | ₩8,422 | -5.42% | 45만 |
|---|
| 2026.06.09 | ₩8,758 | ₩9,093 | ₩8,603 | ₩8,972 | +2.45% | 50.1만 |
|---|
| 2026.06.08 | ₩9,603 | ₩9,603 | ₩8,590 | ₩8,650 | -9.92% | 78.4만 |
|---|
| 2026.06.05 | ₩9,911 | ₩9,991 | ₩9,361 | ₩9,455 | -4.60% | 67.2만 |
|---|
| 2026.06.04 | ₩10,300 | ₩10,434 | ₩9,790 | ₩9,965 | -3.26% | 68.8만 |
|---|
| 2026.06.03 | ₩10,085 | ₩10,541 | ₩9,924 | ₩10,233 | +1.46% | 66.6만 |
|---|
| 2026.06.02 | ₩10,675 | ₩10,675 | ₩9,636 | ₩9,723 | -8.92% | 63.3만 |
|---|
| 2026.06.01 | ₩11,172 | ₩11,587 | ₩10,716 | ₩10,836 | -3.00% | 59.5만 |
|---|
| 2026.05.29 | ₩11,145 | ₩11,400 | ₩10,950 | ₩11,212 | +0.60% | 49.9만 |
|---|
| 2026.05.28 | ₩11,051 | ₩11,232 | ₩10,903 | ₩11,158 | +0.97% | 32.1만 |
|---|
| 2026.05.27 | ₩10,984 | ₩11,467 | ₩10,977 | ₩11,078 | +0.85% | 42만 |
|---|
| 2026.05.26 | ₩11,319 | ₩11,333 | ₩10,870 | ₩11,011 | -2.73% | 59.3만 |
|---|
| 2026.05.22 | ₩11,359 | ₩11,655 | ₩11,172 | ₩11,225 | -1.18% | 35.4만 |
|---|
| 2026.05.21 | ₩11,199 | ₩11,527 | ₩11,064 | ₩11,346 | +1.32% | 59.8만 |
|---|
| 2026.05.20 | ₩10,756 | ₩11,480 | ₩10,716 | ₩11,279 | +4.86% | 59.3만 |
|---|
| 2026.05.19 | ₩11,292 | ₩11,587 | ₩10,756 | ₩10,769 | -4.63% | 98.3만 |
|---|
| 2026.05.18 | ₩12,030 | ₩12,245 | ₩10,895 | ₩11,413 | -5.13% | 51.1만 |
|---|
| 2026.05.15 | ₩11,520 | ₩12,258 | ₩11,467 | ₩12,191 | +5.82% | 98만 |
|---|
| 2026.05.14 | ₩12,674 | ₩12,765 | ₩11,406 | ₩11,789 | -6.98% | 56.9만 |
|---|
| 2026.05.13 | ₩12,017 | ₩12,694 | ₩11,802 | ₩12,553 | +4.46% | 81.6만 |
|---|
| 2026.05.12 | ₩11,976 | ₩12,258 | ₩11,842 | ₩12,003 | +0.22% | 46.8만 |
|---|
| 2026.05.11 | ₩12,338 | ₩12,868 | ₩12,137 | ₩12,218 | -0.98% | 61.9만 |
|---|
| 2026.05.08 | ₩11,909 | ₩12,540 | ₩11,802 | ₩12,191 | +2.36% | 45.6만 |
|---|
| 2026.05.07 | ₩12,258 | ₩12,258 | ₩11,655 | ₩12,050 | -1.70% | 27.3만 |
|---|
| 2026.05.06 | ₩12,285 | ₩12,459 | ₩12,043 | ₩12,325 | +0.33% | 40.9만 |
|---|
| 2026.05.05 | ₩12,486 | ₩12,741 | ₩11,909 | ₩12,231 | -2.04% | 26.3만 |
|---|
| 2026.05.04 | ₩12,526 | ₩12,835 | ₩12,285 | ₩12,486 | -0.32% | 30만 |
|---|
| 2026.05.01 | ₩12,406 | ₩12,620 | ₩12,231 | ₩12,607 | +1.62% | 49만 |
|---|
| 2026.04.30 | ₩12,338 | ₩12,473 | ₩12,151 | ₩12,312 | -0.22% | 39.5만 |
|---|
| 2026.04.29 | ₩12,499 | ₩12,566 | ₩12,030 | ₩12,325 | -1.39% | 41.6만 |
|---|
| 2026.04.28 | ₩12,499 | ₩12,935 | ₩12,446 | ₩12,754 | +2.04% | 47.5만 |
|---|
| 2026.04.27 | ₩12,365 | ₩12,922 | ₩12,275 | ₩12,459 | +0.76% | 66.5만 |
|---|
| 2026.04.24 | ₩12,701 | ₩12,915 | ₩12,352 | ₩12,473 | -1.80% | 55.9만 |
|---|
| 2026.04.23 | ₩12,902 | ₩13,036 | ₩12,580 | ₩12,875 | -0.21% | 42.8만 |
|---|
| 2026.04.22 | ₩12,486 | ₩13,016 | ₩12,151 | ₩12,929 | +3.54% | 62.5만 |
|---|
| 2026.04.21 | ₩13,425 | ₩13,482 | ₩12,365 | ₩12,419 | -7.49% | 52.7만 |
|---|
| 2026.04.20 | ₩13,385 | ₩13,532 | ₩13,130 | ₩13,398 | +0.10% | 38.8만 |
|---|
| 2026.04.17 | ₩14,015 | ₩14,270 | ₩13,190 | ₩13,398 | -4.40% | 66.1만 |
|---|
| 2026.04.16 | ₩13,250 | ₩13,613 | ₩12,982 | ₩13,546 | +2.23% | 115.3만 |
|---|
| 2026.04.15 | ₩13,948 | ₩14,109 | ₩13,130 | ₩13,250 | -5.00% | 55.2만 |
|---|
| 2026.04.14 | ₩13,592 | ₩14,015 | ₩13,515 | ₩13,867 | +2.02% | 64.6만 |
|---|
| 2026.04.13 | ₩14,015 | ₩14,223 | ₩13,532 | ₩13,720 | -2.11% | 41.3만 |
|---|
| 2026.04.10 | ₩14,055 | ₩14,307 | ₩13,861 | ₩14,069 | +0.10% | 73.3만 |
|---|
| 2026.04.09 | ₩12,969 | ₩14,069 | ₩12,915 | ₩13,975 | +7.76% | 81.3만 |
|---|
| 2026.04.08 | ₩13,237 | ₩13,411 | ₩12,676 | ₩13,197 | -0.30% | 47.4만 |
|---|
| 2026.04.07 | ₩12,862 | ₩13,016 | ₩12,486 | ₩13,009 | +1.15% | 31.7만 |
|---|
| 2026.04.06 | ₩12,727 | ₩13,264 | ₩12,558 | ₩13,036 | +2.42% | 50.2만 |
|---|
| 2026.04.02 | ₩12,151 | ₩12,929 | ₩12,023 | ₩12,741 | +4.86% | 53.8만 |
|---|
| 2026.04.01 | ₩12,365 | ₩12,540 | ₩12,017 | ₩12,486 | +0.98% | 84.9만 |
|---|
| 2026.03.31 | ₩12,084 | ₩12,298 | ₩11,829 | ₩12,070 | -0.11% | 103.5만 |
|---|
| 2026.03.30 | ₩11,440 | ₩11,775 | ₩11,118 | ₩11,775 | +2.93% | 86.3만 |
|---|
| 2026.03.27 | ₩11,695 | ₩12,271 | ₩10,863 | ₩11,628 | -0.57% | 94만 |
|---|
| 2026.03.26 | ₩12,714 | ₩13,988 | ₩12,580 | ₩13,130 | +3.27% | 88.3만 |
|---|
| 2026.03.25 | ₩11,641 | ₩12,835 | ₩11,628 | ₩12,701 | +9.10% | 68.7만 |
|---|
| 2026.03.24 | ₩11,199 | ₩11,561 | ₩10,890 | ₩11,333 | +1.20% | 74.8만 |
|---|
| 2026.03.23 | ₩11,681 | ₩12,110 | ₩11,306 | ₩11,333 | -2.99% | 74.3만 |
|---|
| 2026.03.20 | ₩11,239 | ₩11,641 | ₩10,948 | ₩11,628 | +3.46% | 302.5만 |
|---|
| 2026.03.19 | ₩11,319 | ₩11,574 | ₩11,038 | ₩11,239 | -0.71% | 73.5만 |
|---|
| 2026.03.18 | ₩12,848 | ₩13,009 | ₩11,608 | ₩11,621 | -9.55% | 72만 |
|---|
| 2026.03.17 | ₩12,848 | ₩13,277 | ₩12,298 | ₩13,022 | +1.36% | 91.5만 |
|---|
| 2026.03.16 | ₩12,459 | ₩12,976 | ₩12,432 | ₩12,888 | +3.44% | 72.3만 |
|---|
| 2026.03.13 | ₩12,499 | ₩13,090 | ₩11,976 | ₩12,379 | -0.97% | 72.3만 |
|---|
| 2026.03.12 | ₩12,432 | ₩12,701 | ₩11,668 | ₩12,654 | +1.78% | 113.6만 |
|---|
| 2026.03.11 | ₩10,944 | ₩12,566 | ₩10,944 | ₩12,553 | +14.71% | 169.2만 |
|---|
| 2026.03.10 | ₩10,930 | ₩11,212 | ₩10,716 | ₩10,890 | -0.37% | 65.4만 |
|---|
| 2026.03.09 | ₩10,260 | ₩10,850 | ₩10,246 | ₩10,810 | +5.36% | 119.4만 |
|---|
| 2026.03.06 | ₩10,018 | ₩10,421 | ₩9,924 | ₩10,273 | +2.54% | 70.3만 |
|---|
| 2026.03.05 | ₩10,246 | ₩10,434 | ₩9,924 | ₩10,287 | +0.39% | 94.2만 |
|---|
| 2026.03.04 | ₩9,884 | ₩10,743 | ₩9,835 | ₩10,461 | +5.83% | 117.1만 |
|---|
| 2026.03.03 | ₩10,173 | ₩10,246 | ₩9,723 | ₩9,871 | -2.97% | 99.8만 |
|---|
| 2026.03.02 | ₩10,072 | ₩10,615 | ₩10,005 | ₩10,327 | +2.53% | 167.3만 |
|---|
| 2026.02.27 | ₩10,555 | ₩10,823 | ₩10,219 | ₩10,300 | -2.41% | 143.6만 |
|---|
| 2026.02.26 | ₩10,380 | ₩11,154 | ₩10,327 | ₩10,595 | +2.07% | 149.7만 |
|---|
| 2026.02.25 | ₩10,595 | ₩10,863 | ₩10,327 | ₩10,380 | -2.03% | 98.8만 |
|---|
| 2026.02.24 | ₩10,796 | ₩11,091 | ₩10,434 | ₩10,622 | -1.61% | 153.9만 |
|---|
| 2026.02.23 | ₩10,850 | ₩11,158 | ₩10,380 | ₩10,756 | -0.87% | 162.6만 |
|---|
| 2026.02.20 | ₩11,279 | ₩11,655 | ₩10,743 | ₩10,836 | -3.92% | 359.5만 |
|---|
| 2026.02.19 | ₩11,158 | ₩11,704 | ₩10,917 | ₩11,453 | +2.64% | 192.4만 |
|---|
| 2026.02.18 | ₩10,971 | ₩11,614 | ₩10,635 | ₩11,118 | +1.34% | 289.3만 |
|---|
| 2026.02.17 | ₩11,648 | ₩12,070 | ₩10,675 | ₩11,172 | -4.09% | 602.6만 |
|---|
| 2026.02.13 | ₩17,019 | ₩17,019 | ₩11,427 | ₩11,735 | -31.05% | 650.4만 |
|---|
| 2026.02.12 | ₩19,929 | ₩19,929 | ₩17,100 | ₩17,167 | -13.86% | 387.9만 |
|---|
| 2026.02.11 | ₩25,482 | ₩26,836 | ₩16,965 | ₩19,701 | -22.68% | 884.8만 |
|---|
| 2026.02.10 | ₩35,004 | ₩38,323 | ₩34,776 | ₩37,297 | +6.55% | 80.1만 |
|---|
| 2026.02.09 | ₩35,192 | ₩35,192 | ₩33,743 | ₩35,031 | -0.46% | 51만 |
|---|
| 2026.02.06 | ₩35,621 | ₩37,525 | ₩34,789 | ₩35,138 | -1.36% | 51.8만 |
|---|
| 2026.02.05 | ₩39,430 | ₩40,650 | ₩34,695 | ₩34,870 | -11.56% | 61.9만 |
|---|
| 2026.02.04 | ₩41,414 | ₩41,414 | ₩38,015 | ₩39,403 | -4.86% | 61.1만 |
|---|
| 2026.02.03 | ₩40,744 | ₩41,642 | ₩39,993 | ₩41,294 | +1.35% | 63.6만 |
|---|
| 2026.02.02 | ₩41,709 | ₩43,427 | ₩39,751 | ₩40,154 | -3.73% | 78.3만 |
|---|
| 2026.01.30 | ₩41,093 | ₩42,072 | ₩39,845 | ₩41,683 | +1.44% | 66.8만 |
|---|
| 2026.01.29 | ₩40,637 | ₩41,730 | ₩39,711 | ₩41,495 | +2.11% | 46만 |
|---|
| 2026.01.28 | ₩43,587 | ₩43,587 | ₩40,221 | ₩40,811 | -6.37% | 65.8만 |
|---|
| 2026.01.27 | ₩40,556 | ₩44,030 | ₩40,409 | ₩43,587 | +7.47% | 106.9만 |
|---|
| 2026.01.26 | ₩39,926 | ₩41,455 | ₩39,912 | ₩40,449 | +1.31% | 54.6만 |
|---|
| 2026.01.23 | ₩42,407 | ₩42,407 | ₩40,000 | ₩40,261 | -5.06% | 37.1만 |
|---|
| 2026.01.22 | ₩42,568 | ₩43,614 | ₩42,520 | ₩42,635 | +0.16% | 40.3만 |
|---|
| 2026.01.21 | ₩41,508 | ₩43,104 | ₩40,650 | ₩42,367 | +2.07% | 46.8만 |
|---|
| 2026.01.20 | ₩40,529 | ₩42,273 | ₩39,000 | ₩41,575 | +2.58% | 77.4만 |
|---|
| 2026.01.16 | ₩41,656 | ₩42,434 | ₩39,966 | ₩41,575 | -0.19% | 41.8만 |
|---|
| 2026.01.15 | ₩43,480 | ₩43,480 | ₩41,227 | ₩41,441 | -4.69% | 71.9만 |
|---|
| 2026.01.14 | ₩43,828 | ₩45,170 | ₩42,849 | ₩43,319 | -1.16% | 62.1만 |
|---|
| 2026.01.13 | ₩42,528 | ₩43,802 | ₩40,878 | ₩43,721 | +2.81% | 83.5만 |
|---|
| 2026.01.12 | ₩39,872 | ₩42,823 | ₩39,349 | ₩42,460 | +6.49% | 67.9만 |
|---|
| 2026.01.09 | ₩37,378 | ₩41,039 | ₩37,378 | ₩39,899 | +6.75% | 85.1만 |
|---|
| 2026.01.08 | ₩37,163 | ₩38,209 | ₩36,499 | ₩36,935 | -0.61% | 50.3만 |
|---|
| 2026.01.07 | ₩34,977 | ₩37,767 | ₩34,977 | ₩37,659 | +7.67% | 70만 |
|---|
| 2026.01.06 | ₩34,776 | ₩35,567 | ₩33,529 | ₩34,695 | -0.23% | 45.3만 |
|---|
| 2026.01.05 | ₩36,305 | ₩36,734 | ₩33,864 | ₩35,044 | -3.47% | 69만 |
|---|
| 2026.01.02 | ₩36,613 | ₩37,565 | ₩35,835 | ₩36,305 | -0.84% | 58.6만 |
|---|
| 2025.12.31 | ₩36,439 | ₩36,989 | ₩36,023 | ₩36,412 | -0.07% | 51.8만 |
|---|
| 2025.12.30 | ₩38,585 | ₩38,585 | ₩36,016 | ₩36,640 | -5.04% | 83.2만 |
|---|
| 2025.12.29 | ₩39,537 | ₩40,127 | ₩38,491 | ₩38,665 | -2.20% | 23.8만 |
|---|
| 2025.12.26 | ₩40,382 | ₩40,382 | ₩39,027 | ₩39,537 | -2.09% | 22.8만 |
|---|
| 2025.12.24 | ₩39,765 | ₩41,253 | ₩39,698 | ₩40,596 | +2.09% | 26.7만 |
|---|
| 2025.12.23 | ₩40,596 | ₩41,253 | ₩38,960 | ₩39,175 | -3.50% | 34.7만 |
|---|
| 2025.12.22 | ₩39,282 | ₩41,428 | ₩38,893 | ₩40,811 | +3.89% | 70.1만 |
|---|
| 2025.12.19 | ₩40,248 | ₩40,985 | ₩39,148 | ₩39,362 | -2.20% | 146.3만 |
|---|
| 2025.12.18 | ₩39,014 | ₩40,596 | ₩38,035 | ₩40,046 | +2.65% | 79.6만 |
|---|
| 2025.12.17 | ₩39,443 | ₩40,167 | ₩37,753 | ₩37,994 | -3.67% | 44만 |
|---|
| 2025.12.16 | ₩36,103 | ₩39,865 | ₩34,910 | ₩39,322 | +8.92% | 93.2만 |
|---|
| 2025.12.15 | ₩36,962 | ₩37,478 | ₩35,775 | ₩36,479 | -1.31% | 117.4만 |
|---|
| 2025.12.12 | ₩37,552 | ₩37,887 | ₩35,916 | ₩36,399 | -3.07% | 30.5만 |
|---|
| 2025.12.11 | ₩38,518 | ₩39,577 | ₩36,425 | ₩36,841 | -4.35% | 66.2만 |
|---|
| 2025.12.10 | ₩38,048 | ₩39,631 | ₩37,458 | ₩38,450 | +1.06% | 34.2만 |
|---|
| 2025.12.09 | ₩38,531 | ₩39,121 | ₩37,539 | ₩38,041 | -1.27% | 40.3만 |
|---|
| 2025.12.08 | ₩37,592 | ₩39,564 | ₩37,431 | ₩38,853 | +3.35% | 34.5만 |
|---|
| 2025.12.05 | ₩37,311 | ₩38,122 | ₩36,211 | ₩37,217 | -0.25% | 40만 |
|---|
| 2025.12.04 | ₩35,795 | ₩38,155 | ₩35,795 | ₩37,203 | +3.93% | 56.9만 |
|---|
| 2025.12.03 | ₩33,542 | ₩36,412 | ₩33,448 | ₩36,171 | +7.84% | 49.7만 |
|---|
| 2025.12.02 | ₩39,711 | ₩40,087 | ₩33,005 | ₩33,542 | -15.54% | 83.9만 |
|---|
| 2025.12.01 | ₩37,981 | ₩39,000 | ₩37,646 | ₩38,866 | +2.33% | 41.8만 |
|---|
| 2025.11.28 | ₩37,740 | ₩38,746 | ₩37,632 | ₩38,357 | +1.63% | 14.5만 |
|---|
| 2025.11.26 | ₩39,054 | ₩44,258 | ₩37,411 | ₩37,552 | -3.85% | 50.9만 |
|---|
| 2025.11.25 | ₩35,165 | ₩39,282 | ₩34,648 | ₩38,665 | +9.95% | 68.3만 |
|---|
| 2025.11.24 | ₩33,998 | ₩36,203 | ₩33,955 | ₩34,937 | +2.76% | 125.7만 |
|---|
| 2025.11.21 | ₩33,140 | ₩35,004 | ₩32,348 | ₩34,266 | +3.40% | 38.5만 |
|---|
| 2025.11.20 | ₩34,025 | ₩35,124 | ₩33,193 | ₩33,475 | -1.62% | 40.2만 |
|---|
| 2025.11.19 | ₩33,944 | ₩34,595 | ₩32,321 | ₩33,448 | -1.46% | 42.2만 |
|---|
| 2025.11.18 | ₩35,138 | ₩35,138 | ₩33,622 | ₩34,280 | -2.44% | 58.5만 |
|---|
| 2025.11.17 | ₩32,710 | ₩35,071 | ₩32,368 | ₩34,467 | +5.37% | 52.8만 |
|---|
| 2025.11.14 | ₩30,954 | ₩33,663 | ₩30,860 | ₩32,898 | +6.28% | 80.2만 |
|---|
| 2025.11.13 | ₩31,544 | ₩32,174 | ₩30,826 | ₩31,302 | -0.77% | 43만 |
|---|
| 2025.11.12 | ₩31,839 | ₩33,461 | ₩31,141 | ₩31,812 | -0.08% | 47.7만 |
|---|
| 2025.11.11 | ₩31,262 | ₩33,260 | ₩30,699 | ₩31,892 | +2.02% | 21.5만 |
|---|
| 2025.11.10 | ₩31,544 | ₩32,013 | ₩30,296 | ₩31,517 | -0.09% | 49.1만 |
|---|
| 2025.11.07 | ₩31,705 | ₩31,705 | ₩29,478 | ₩30,793 | -2.88% | 27.2만 |
|---|
| 2025.11.06 | ₩32,187 | ₩32,965 | ₩30,886 | ₩31,731 | -1.42% | 28.9만 |
|---|
| 2025.11.05 | ₩34,119 | ₩34,400 | ₩31,734 | ₩32,147 | -5.78% | 23.5만 |
|---|
| 2025.11.04 | ₩32,549 | ₩34,286 | ₩32,217 | ₩33,582 | +3.17% | 34.3만 |
|---|
| 2025.11.03 | ₩34,762 | ₩35,165 | ₩33,207 | ₩33,555 | -3.47% | 31.7만 |
|---|
| 2025.10.31 | ₩34,467 | ₩35,205 | ₩34,172 | ₩34,668 | +0.58% | 21.5만 |
|---|
| 2025.10.30 | ₩32,093 | ₩36,077 | ₩32,093 | ₩34,561 | +7.69% | 35.3만 |
|---|
| 2025.10.29 | ₩33,287 | ₩33,971 | ₩32,120 | ₩32,442 | -2.54% | 19.8만 |
|---|
| 2025.10.28 | ₩31,517 | ₩33,649 | ₩31,517 | ₩33,314 | +5.70% | 41.8만 |
|---|
| 2025.10.27 | ₩29,465 | ₩32,187 | ₩29,358 | ₩31,624 | +7.33% | 41.4만 |
|---|
| 2025.10.24 | ₩28,767 | ₩29,693 | ₩28,754 | ₩29,317 | +1.91% | 18.6만 |
|---|
| 2025.10.23 | ₩29,666 | ₩30,068 | ₩28,191 | ₩28,338 | -4.48% | 24.1만 |
|---|
| 2025.10.22 | ₩29,800 | ₩30,337 | ₩29,371 | ₩29,706 | -0.32% | 45만 |
|---|
| 2025.10.21 | ₩30,886 | ₩30,886 | ₩29,693 | ₩29,948 | -3.04% | 47.5만 |
|---|
| 2025.10.20 | ₩28,660 | ₩31,302 | ₩28,392 | ₩30,913 | +7.86% | 78.8만 |
|---|
| 2025.10.17 | ₩29,317 | ₩29,706 | ₩27,695 | ₩28,124 | -4.07% | 37.1만 |
|---|
| 2025.10.16 | ₩29,223 | ₩30,028 | ₩28,687 | ₩29,881 | +2.25% | 39.7만 |
|---|
| 2025.10.15 | ₩26,984 | ₩29,331 | ₩26,984 | ₩29,089 | +7.80% | 47.8만 |
|---|
| 2025.10.14 | ₩27,695 | ₩27,695 | ₩26,327 | ₩26,796 | -3.24% | 26.2만 |
|---|
| 2025.10.13 | ₩26,541 | ₩27,239 | ₩26,233 | ₩26,930 | +1.47% | 21.8만 |
|---|
| 2025.10.10 | ₩26,555 | ₩27,735 | ₩26,099 | ₩26,313 | -0.91% | 27.2만 |
|---|