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 | ₩6,056 | ₩6,350 | ₩6,016 | ₩6,270 | +3.52% | 118.8만 |
| 2026.10.08 | ₩6,043 | ₩6,203 | ₩5,823 | ₩6,070 | +0.44% | 285.7만 |
| 2026.10.07 | ₩6,070 | ₩6,296 | ₩6,003 | ₩6,150 | +1.32% | 90.8만 |
| 2026.10.06 | ₩6,456 | ₩6,490 | ₩6,043 | ₩6,123 | -5.17% | 106.2만 |
| 2026.10.05 | ₩6,763 | ₩6,803 | ₩6,223 | ₩6,470 | -4.34% | 101.1만 |
| 2026.10.02 | ₩6,830 | ₩6,950 | ₩6,483 | ₩6,723 | -1.56% | 95.7만 |
| 2026.10.01 | ₩7,003 | ₩7,130 | ₩6,643 | ₩6,723 | -4.00% | 83.2만 |
| 2026.09.30 | ₩6,977 | ₩7,277 | ₩6,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,030 |
| +0.76% |
| 85.1만 |
| 2026.09.29 | ₩7,043 | ₩7,077 | ₩6,657 | ₩6,923 | -1.70% | 78.4만 |
|---|
| 2026.09.28 | ₩7,123 | ₩7,183 | ₩6,830 | ₩7,070 | -0.75% | 61.5만 |
|---|
| 2026.09.25 | ₩6,937 | ₩7,190 | ₩6,763 | ₩7,150 | +3.08% | 42.9만 |
|---|
| 2026.09.24 | ₩6,923 | ₩6,937 | ₩6,730 | ₩6,897 | -0.39% | 56.7만 |
|---|
| 2026.09.23 | ₩7,310 | ₩7,323 | ₩6,650 | ₩6,923 | -5.29% | 55.3만 |
|---|
| 2026.09.22 | ₩7,257 | ₩7,417 | ₩7,177 | ₩7,323 | +0.92% | 36만 |
|---|
| 2026.09.21 | ₩7,230 | ₩7,257 | ₩7,030 | ₩7,157 | -1.01% | 36.4만 |
|---|
| 2026.09.18 | ₩7,097 | ₩7,217 | ₩6,950 | ₩7,123 | +0.38% | 100.1만 |
|---|
| 2026.09.17 | ₩7,257 | ₩7,310 | ₩6,983 | ₩7,083 | -2.39% | 53.4만 |
|---|
| 2026.09.16 | ₩7,323 | ₩7,390 | ₩7,030 | ₩7,110 | -2.91% | 49.7만 |
|---|
| 2026.09.15 | ₩7,750 | ₩7,750 | ₩7,277 | ₩7,310 | -5.68% | 42.1만 |
|---|
| 2026.09.14 | ₩7,670 | ₩7,830 | ₩7,604 | ₩7,750 | +1.04% | 49.1만 |
|---|
| 2026.09.11 | ₩7,790 | ₩7,790 | ₩7,537 | ₩7,644 | -1.88% | 50.1만 |
|---|
| 2026.09.10 | ₩7,817 | ₩7,817 | ₩7,564 | ₩7,670 | -1.88% | 56.2만 |
|---|
| 2026.09.09 | ₩8,191 | ₩8,271 | ₩7,697 | ₩7,950 | -2.93% | 72.6만 |
|---|
| 2026.09.08 | ₩8,017 | ₩8,284 | ₩7,697 | ₩8,257 | +3.00% | 95만 |
|---|
| 2026.09.04 | ₩8,004 | ₩8,311 | ₩7,957 | ₩8,017 | +0.17% | 64.3만 |
|---|
| 2026.09.03 | ₩8,657 | ₩8,657 | ₩7,697 | ₩8,111 | -6.32% | 135.2만 |
|---|
| 2026.09.02 | ₩8,831 | ₩9,311 | ₩8,551 | ₩8,644 | -2.11% | 51.5만 |
|---|
| 2026.09.01 | ₩8,778 | ₩8,964 | ₩8,671 | ₩8,738 | -0.46% | 47.7만 |
|---|
| 2026.08.31 | ₩8,858 | ₩9,031 | ₩8,591 | ₩8,831 | -0.30% | 89.5만 |
|---|
| 2026.08.28 | ₩8,951 | ₩9,058 | ₩8,804 | ₩8,924 | -0.30% | 44.6만 |
|---|
| 2026.08.27 | ₩9,485 | ₩9,525 | ₩9,044 | ₩9,058 | -4.50% | 33.5만 |
|---|
| 2026.08.26 | ₩9,578 | ₩9,751 | ₩9,204 | ₩9,511 | -0.70% | 43.3만 |
|---|
| 2026.08.25 | ₩8,911 | ₩9,578 | ₩8,738 | ₩9,578 | +7.49% | 55.4만 |
|---|
| 2026.08.24 | ₩9,338 | ₩9,485 | ₩8,617 | ₩8,818 | -5.57% | 53.9만 |
|---|
| 2026.08.21 | ₩9,218 | ₩9,346 | ₩9,138 | ₩9,298 | +0.87% | 43.4만 |
|---|
| 2026.08.20 | ₩9,978 | ₩10,078 | ₩8,998 | ₩9,138 | -8.42% | 59.3만 |
|---|
| 2026.08.19 | ₩9,391 | ₩10,045 | ₩9,218 | ₩10,025 | +6.75% | 57.4만 |
|---|
| 2026.08.18 | ₩9,711 | ₩9,918 | ₩8,978 | ₩9,138 | -5.91% | 46.2만 |
|---|
| 2026.08.17 | ₩9,364 | ₩9,591 | ₩9,151 | ₩9,525 | +1.71% | 85.2만 |
|---|
| 2026.08.14 | ₩9,271 | ₩9,525 | ₩9,071 | ₩9,431 | +1.73% | 68.8만 |
|---|
| 2026.08.13 | ₩9,364 | ₩9,391 | ₩9,164 | ₩9,218 | -1.57% | 37.9만 |
|---|
| 2026.08.12 | ₩9,338 | ₩9,671 | ₩9,124 | ₩9,218 | -1.29% | 63.5만 |
|---|
| 2026.08.11 | ₩9,978 | ₩10,272 | ₩9,351 | ₩9,458 | -5.21% | 62.8만 |
|---|
| 2026.08.10 | ₩9,765 | ₩10,165 | ₩9,605 | ₩9,925 | +1.64% | 87만 |
|---|
| 2026.08.07 | ₩9,258 | ₩9,685 | ₩9,191 | ₩9,671 | +4.47% | 62.2만 |
|---|
| 2026.08.06 | ₩9,004 | ₩9,559 | ₩8,884 | ₩9,164 | +1.78% | 42.7만 |
|---|
| 2026.08.05 | ₩9,031 | ₩9,178 | ₩8,778 | ₩8,991 | -0.44% | 91.7만 |
|---|
| 2026.08.04 | ₩8,537 | ₩9,224 | ₩8,537 | ₩9,058 | +6.09% | 136.3만 |
|---|
| 2026.08.03 | ₩8,417 | ₩8,577 | ₩8,237 | ₩8,564 | +1.74% | 77.4만 |
|---|
| 2026.07.31 | ₩8,778 | ₩8,922 | ₩8,391 | ₩8,417 | -4.10% | 29.8만 |
|---|
| 2026.07.30 | ₩8,471 | ₩8,891 | ₩8,391 | ₩8,764 | +3.46% | 32.1만 |
|---|
| 2026.07.29 | ₩8,524 | ₩8,644 | ₩8,284 | ₩8,551 | +0.31% | 70.3만 |
|---|
| 2026.07.28 | ₩8,537 | ₩8,724 | ₩8,124 | ₩8,537 | 0.00% | 43.3만 |
|---|
| 2026.07.27 | ₩8,631 | ₩8,804 | ₩8,351 | ₩8,537 | -1.08% | 46만 |
|---|
| 2026.07.24 | ₩8,537 | ₩8,818 | ₩8,217 | ₩8,551 | +0.16% | 62.6만 |
|---|
| 2026.07.23 | ₩8,617 | ₩8,791 | ₩8,431 | ₩8,537 | -0.93% | 62.6만 |
|---|
| 2026.07.22 | ₩9,271 | ₩9,324 | ₩8,631 | ₩8,791 | -5.18% | 70.5만 |
|---|
| 2026.07.21 | ₩9,231 | ₩9,445 | ₩9,151 | ₩9,311 | +0.87% | 34.1만 |
|---|
| 2026.07.20 | ₩9,324 | ₩9,531 | ₩9,071 | ₩9,311 | -0.14% | 45.8만 |
|---|
| 2026.07.17 | ₩9,445 | ₩9,738 | ₩9,204 | ₩9,351 | -0.99% | 37.8만 |
|---|
| 2026.07.16 | ₩9,658 | ₩9,791 | ₩9,311 | ₩9,645 | -0.14% | 56.1만 |
|---|
| 2026.07.15 | ₩9,498 | ₩9,765 | ₩9,445 | ₩9,698 | +2.11% | 33.2만 |
|---|
| 2026.07.14 | ₩9,711 | ₩9,791 | ₩9,338 | ₩9,525 | -1.92% | 34.5만 |
|---|
| 2026.07.13 | ₩9,965 | ₩10,038 | ₩9,364 | ₩9,711 | -2.54% | 26.6만 |
|---|
| 2026.07.10 | ₩10,418 | ₩10,418 | ₩9,711 | ₩10,045 | -3.59% | 34.2만 |
|---|
| 2026.07.09 | ₩10,645 | ₩10,672 | ₩10,098 | ₩10,418 | -2.13% | 46.8만 |
|---|
| 2026.07.08 | ₩10,312 | ₩10,672 | ₩10,045 | ₩10,645 | +3.23% | 63.5만 |
|---|
| 2026.07.07 | ₩9,978 | ₩10,672 | ₩9,765 | ₩10,485 | +5.08% | 81만 |
|---|
| 2026.07.06 | ₩10,005 | ₩10,126 | ₩9,791 | ₩9,871 | -1.33% | 35.7만 |
|---|
| 2026.07.02 | ₩9,751 | ₩10,298 | ₩9,557 | ₩10,018 | +2.74% | 36.3만 |
|---|
| 2026.07.01 | ₩9,204 | ₩9,898 | ₩9,084 | ₩9,711 | +5.51% | 56.1만 |
|---|
| 2026.06.30 | ₩9,258 | ₩9,845 | ₩9,178 | ₩9,231 | -0.29% | 55.8만 |
|---|
| 2026.06.29 | ₩9,031 | ₩9,338 | ₩8,751 | ₩9,244 | +2.36% | 66.3만 |
|---|
| 2026.06.26 | ₩8,484 | ₩9,044 | ₩8,471 | ₩9,004 | +6.13% | 131.1만 |
|---|
| 2026.06.25 | ₩8,431 | ₩8,764 | ₩8,377 | ₩8,484 | +0.63% | 47만 |
|---|
| 2026.06.24 | ₩8,471 | ₩8,951 | ₩8,431 | ₩8,471 | 0.00% | 65.5만 |
|---|
| 2026.06.23 | ₩8,351 | ₩8,724 | ₩8,324 | ₩8,431 | +0.96% | 62.4만 |
|---|
| 2026.06.22 | ₩8,444 | ₩8,804 | ₩8,337 | ₩8,404 | -0.47% | 84.9만 |
|---|
| 2026.06.18 | ₩8,351 | ₩8,697 | ₩8,197 | ₩8,337 | -0.16% | 83만 |
|---|
| 2026.06.17 | ₩7,924 | ₩8,444 | ₩7,844 | ₩8,204 | +3.54% | 84만 |
|---|
| 2026.06.16 | ₩8,137 | ₩8,251 | ₩7,817 | ₩7,897 | -2.95% | 52만 |
|---|
| 2026.06.15 | ₩8,257 | ₩8,377 | ₩8,017 | ₩8,137 | -1.45% | 68.1만 |
|---|
| 2026.06.12 | ₩8,044 | ₩8,631 | ₩7,804 | ₩8,137 | +1.16% | 143.2만 |
|---|
| 2026.06.11 | ₩8,377 | ₩8,537 | ₩8,151 | ₩8,511 | +1.59% | 83.3만 |
|---|
| 2026.06.10 | ₩8,858 | ₩9,072 | ₩8,337 | ₩8,377 | -5.42% | 45만 |
|---|
| 2026.06.09 | ₩8,711 | ₩9,044 | ₩8,557 | ₩8,924 | +2.45% | 50.1만 |
|---|
| 2026.06.08 | ₩9,551 | ₩9,551 | ₩8,544 | ₩8,604 | -9.92% | 78.4만 |
|---|
| 2026.06.05 | ₩9,858 | ₩9,938 | ₩9,311 | ₩9,404 | -4.60% | 67.2만 |
|---|
| 2026.06.04 | ₩10,245 | ₩10,378 | ₩9,738 | ₩9,911 | -3.26% | 68.8만 |
|---|
| 2026.06.03 | ₩10,031 | ₩10,485 | ₩9,871 | ₩10,178 | +1.46% | 66.6만 |
|---|
| 2026.06.02 | ₩10,618 | ₩10,618 | ₩9,585 | ₩9,671 | -8.92% | 63.3만 |
|---|
| 2026.06.01 | ₩11,112 | ₩11,526 | ₩10,658 | ₩10,778 | -3.00% | 59.5만 |
|---|
| 2026.05.29 | ₩11,085 | ₩11,339 | ₩10,892 | ₩11,152 | +0.60% | 49.9만 |
|---|
| 2026.05.28 | ₩10,992 | ₩11,172 | ₩10,845 | ₩11,099 | +0.97% | 32.1만 |
|---|
| 2026.05.27 | ₩10,925 | ₩11,405 | ₩10,919 | ₩11,019 | +0.85% | 42만 |
|---|
| 2026.05.26 | ₩11,259 | ₩11,272 | ₩10,812 | ₩10,952 | -2.73% | 59.3만 |
|---|
| 2026.05.22 | ₩11,299 | ₩11,592 | ₩11,112 | ₩11,165 | -1.18% | 35.4만 |
|---|
| 2026.05.21 | ₩11,139 | ₩11,465 | ₩11,005 | ₩11,285 | +1.32% | 59.8만 |
|---|
| 2026.05.20 | ₩10,698 | ₩11,419 | ₩10,658 | ₩11,219 | +4.86% | 59.3만 |
|---|
| 2026.05.19 | ₩11,232 | ₩11,526 | ₩10,698 | ₩10,712 | -4.63% | 98.3만 |
|---|
| 2026.05.18 | ₩11,966 | ₩12,179 | ₩10,837 | ₩11,352 | -5.13% | 51.1만 |
|---|
| 2026.05.15 | ₩11,459 | ₩12,192 | ₩11,405 | ₩12,126 | +5.82% | 98만 |
|---|
| 2026.05.14 | ₩12,606 | ₩12,697 | ₩11,345 | ₩11,726 | -6.98% | 56.9만 |
|---|
| 2026.05.13 | ₩11,952 | ₩12,626 | ₩11,739 | ₩12,486 | +4.46% | 81.6만 |
|---|
| 2026.05.12 | ₩11,912 | ₩12,192 | ₩11,779 | ₩11,939 | +0.22% | 46.8만 |
|---|
| 2026.05.11 | ₩12,273 | ₩12,799 | ₩12,072 | ₩12,152 | -0.98% | 61.9만 |
|---|
| 2026.05.08 | ₩11,846 | ₩12,473 | ₩11,739 | ₩12,126 | +2.36% | 45.6만 |
|---|
| 2026.05.07 | ₩12,192 | ₩12,192 | ₩11,592 | ₩11,986 | -1.70% | 27.3만 |
|---|
| 2026.05.06 | ₩12,219 | ₩12,393 | ₩11,979 | ₩12,259 | +0.33% | 40.9만 |
|---|
| 2026.05.05 | ₩12,419 | ₩12,673 | ₩11,846 | ₩12,166 | -2.04% | 26.3만 |
|---|
| 2026.05.04 | ₩12,459 | ₩12,766 | ₩12,219 | ₩12,419 | -0.32% | 30만 |
|---|
| 2026.05.01 | ₩12,339 | ₩12,553 | ₩12,166 | ₩12,539 | +1.62% | 49만 |
|---|
| 2026.04.30 | ₩12,273 | ₩12,406 | ₩12,086 | ₩12,246 | -0.22% | 39.5만 |
|---|
| 2026.04.29 | ₩12,433 | ₩12,499 | ₩11,966 | ₩12,259 | -1.39% | 41.6만 |
|---|
| 2026.04.28 | ₩12,433 | ₩12,866 | ₩12,379 | ₩12,686 | +2.04% | 47.5만 |
|---|
| 2026.04.27 | ₩12,299 | ₩12,853 | ₩12,210 | ₩12,393 | +0.76% | 66.5만 |
|---|
| 2026.04.24 | ₩12,633 | ₩12,846 | ₩12,286 | ₩12,406 | -1.80% | 55.9만 |
|---|
| 2026.04.23 | ₩12,833 | ₩12,966 | ₩12,513 | ₩12,806 | -0.21% | 42.8만 |
|---|
| 2026.04.22 | ₩12,419 | ₩12,946 | ₩12,086 | ₩12,859 | +3.54% | 62.5만 |
|---|
| 2026.04.21 | ₩13,353 | ₩13,410 | ₩12,299 | ₩12,353 | -7.49% | 52.7만 |
|---|
| 2026.04.20 | ₩13,313 | ₩13,460 | ₩13,060 | ₩13,326 | +0.10% | 38.8만 |
|---|
| 2026.04.17 | ₩13,940 | ₩14,193 | ₩13,120 | ₩13,326 | -4.40% | 66.1만 |
|---|
| 2026.04.16 | ₩13,180 | ₩13,540 | ₩12,913 | ₩13,473 | +2.23% | 115.3만 |
|---|
| 2026.04.15 | ₩13,873 | ₩14,033 | ₩13,060 | ₩13,180 | -5.00% | 55.2만 |
|---|
| 2026.04.14 | ₩13,520 | ₩13,940 | ₩13,442 | ₩13,793 | +2.02% | 64.6만 |
|---|
| 2026.04.13 | ₩13,940 | ₩14,147 | ₩13,460 | ₩13,647 | -2.11% | 41.3만 |
|---|
| 2026.04.10 | ₩13,980 | ₩14,231 | ₩13,787 | ₩13,993 | +0.10% | 73.3만 |
|---|
| 2026.04.09 | ₩12,899 | ₩13,993 | ₩12,846 | ₩13,900 | +7.76% | 81.3만 |
|---|
| 2026.04.08 | ₩13,166 | ₩13,340 | ₩12,609 | ₩13,126 | -0.30% | 47.4만 |
|---|
| 2026.04.07 | ₩12,793 | ₩12,946 | ₩12,419 | ₩12,940 | +1.15% | 31.7만 |
|---|
| 2026.04.06 | ₩12,659 | ₩13,193 | ₩12,491 | ₩12,966 | +2.42% | 50.2만 |
|---|
| 2026.04.02 | ₩12,086 | ₩12,859 | ₩11,959 | ₩12,673 | +4.86% | 53.8만 |
|---|
| 2026.04.01 | ₩12,299 | ₩12,473 | ₩11,952 | ₩12,419 | +0.98% | 84.9만 |
|---|
| 2026.03.31 | ₩12,019 | ₩12,233 | ₩11,766 | ₩12,006 | -0.11% | 103.5만 |
|---|
| 2026.03.30 | ₩11,379 | ₩11,712 | ₩11,059 | ₩11,712 | +2.93% | 86.3만 |
|---|
| 2026.03.27 | ₩11,632 | ₩12,206 | ₩10,805 | ₩11,566 | -0.57% | 94만 |
|---|
| 2026.03.26 | ₩12,646 | ₩13,913 | ₩12,513 | ₩13,060 | +3.27% | 88.3만 |
|---|
| 2026.03.25 | ₩11,579 | ₩12,766 | ₩11,566 | ₩12,633 | +9.10% | 68.7만 |
|---|
| 2026.03.24 | ₩11,139 | ₩11,499 | ₩10,832 | ₩11,272 | +1.20% | 74.8만 |
|---|
| 2026.03.23 | ₩11,619 | ₩12,046 | ₩11,245 | ₩11,272 | -2.99% | 74.3만 |
|---|
| 2026.03.20 | ₩11,179 | ₩11,579 | ₩10,889 | ₩11,566 | +3.46% | 302.5만 |
|---|
| 2026.03.19 | ₩11,259 | ₩11,512 | ₩10,979 | ₩11,179 | -0.71% | 73.5만 |
|---|
| 2026.03.18 | ₩12,779 | ₩12,940 | ₩11,546 | ₩11,559 | -9.55% | 72만 |
|---|
| 2026.03.17 | ₩12,779 | ₩13,206 | ₩12,233 | ₩12,953 | +1.36% | 91.5만 |
|---|
| 2026.03.16 | ₩12,393 | ₩12,906 | ₩12,366 | ₩12,819 | +3.44% | 72.3만 |
|---|
| 2026.03.13 | ₩12,433 | ₩13,020 | ₩11,912 | ₩12,313 | -0.97% | 72.3만 |
|---|
| 2026.03.12 | ₩12,366 | ₩12,633 | ₩11,606 | ₩12,586 | +1.78% | 113.6만 |
|---|
| 2026.03.11 | ₩10,885 | ₩12,499 | ₩10,885 | ₩12,486 | +14.71% | 169.2만 |
|---|
| 2026.03.10 | ₩10,872 | ₩11,152 | ₩10,658 | ₩10,832 | -0.37% | 65.4만 |
|---|
| 2026.03.09 | ₩10,205 | ₩10,792 | ₩10,192 | ₩10,752 | +5.36% | 119.4만 |
|---|
| 2026.03.06 | ₩9,965 | ₩10,365 | ₩9,871 | ₩10,218 | +2.54% | 70.3만 |
|---|
| 2026.03.05 | ₩10,192 | ₩10,378 | ₩9,871 | ₩10,232 | +0.39% | 94.2만 |
|---|
| 2026.03.04 | ₩9,831 | ₩10,685 | ₩9,782 | ₩10,405 | +5.83% | 117.1만 |
|---|
| 2026.03.03 | ₩10,118 | ₩10,192 | ₩9,671 | ₩9,818 | -2.97% | 99.8만 |
|---|
| 2026.03.02 | ₩10,018 | ₩10,558 | ₩9,951 | ₩10,272 | +2.53% | 167.3만 |
|---|
| 2026.02.27 | ₩10,498 | ₩10,765 | ₩10,165 | ₩10,245 | -2.41% | 143.6만 |
|---|
| 2026.02.26 | ₩10,325 | ₩11,095 | ₩10,272 | ₩10,538 | +2.07% | 149.7만 |
|---|
| 2026.02.25 | ₩10,538 | ₩10,805 | ₩10,272 | ₩10,325 | -2.03% | 98.8만 |
|---|
| 2026.02.24 | ₩10,738 | ₩11,032 | ₩10,378 | ₩10,565 | -1.61% | 153.9만 |
|---|
| 2026.02.23 | ₩10,792 | ₩11,099 | ₩10,325 | ₩10,698 | -0.87% | 162.6만 |
|---|
| 2026.02.20 | ₩11,219 | ₩11,592 | ₩10,685 | ₩10,778 | -3.92% | 359.5만 |
|---|
| 2026.02.19 | ₩11,099 | ₩11,642 | ₩10,859 | ₩11,392 | +2.64% | 192.4만 |
|---|
| 2026.02.18 | ₩10,912 | ₩11,552 | ₩10,578 | ₩11,059 | +1.34% | 289.3만 |
|---|
| 2026.02.17 | ₩11,586 | ₩12,006 | ₩10,618 | ₩11,112 | -4.09% | 602.6만 |
|---|
| 2026.02.13 | ₩16,928 | ₩16,928 | ₩11,365 | ₩11,672 | -31.05% | 650.4만 |
|---|
| 2026.02.12 | ₩19,823 | ₩19,823 | ₩17,008 | ₩17,075 | -13.86% | 387.9만 |
|---|
| 2026.02.11 | ₩25,345 | ₩26,693 | ₩16,875 | ₩19,596 | -22.68% | 884.8만 |
|---|
| 2026.02.10 | ₩34,817 | ₩38,118 | ₩34,590 | ₩37,098 | +6.55% | 80.1만 |
|---|
| 2026.02.09 | ₩35,003 | ₩35,003 | ₩33,563 | ₩34,843 | -0.46% | 51만 |
|---|
| 2026.02.06 | ₩35,430 | ₩37,324 | ₩34,603 | ₩34,950 | -1.36% | 51.8만 |
|---|
| 2026.02.05 | ₩39,219 | ₩40,433 | ₩34,510 | ₩34,683 | -11.56% | 61.9만 |
|---|
| 2026.02.04 | ₩41,193 | ₩41,193 | ₩37,811 | ₩39,192 | -4.86% | 61.1만 |
|---|
| 2026.02.03 | ₩40,526 | ₩41,420 | ₩39,779 | ₩41,073 | +1.35% | 63.6만 |
|---|
| 2026.02.02 | ₩41,486 | ₩43,195 | ₩39,539 | ₩39,939 | -3.73% | 78.3만 |
|---|
| 2026.01.30 | ₩40,873 | ₩41,847 | ₩39,632 | ₩41,460 | +1.44% | 66.8만 |
|---|
| 2026.01.29 | ₩40,419 | ₩41,506 | ₩39,499 | ₩41,273 | +2.11% | 46만 |
|---|
| 2026.01.28 | ₩43,354 | ₩43,354 | ₩40,006 | ₩40,593 | -6.37% | 65.8만 |
|---|
| 2026.01.27 | ₩40,339 | ₩43,794 | ₩40,193 | ₩43,354 | +7.47% | 106.9만 |
|---|
| 2026.01.26 | ₩39,712 | ₩41,233 | ₩39,699 | ₩40,233 | +1.31% | 54.6만 |
|---|
| 2026.01.23 | ₩42,180 | ₩42,180 | ₩39,786 | ₩40,046 | -5.06% | 37.1만 |
|---|
| 2026.01.22 | ₩42,340 | ₩43,381 | ₩42,292 | ₩42,407 | +0.16% | 40.3만 |
|---|
| 2026.01.21 | ₩41,286 | ₩42,874 | ₩40,433 | ₩42,140 | +2.07% | 46.8만 |
|---|
| 2026.01.20 | ₩40,313 | ₩42,047 | ₩38,792 | ₩41,353 | +2.58% | 77.4만 |
|---|
| 2026.01.16 | ₩41,433 | ₩42,207 | ₩39,752 | ₩41,353 | -0.19% | 41.8만 |
|---|
| 2026.01.15 | ₩43,247 | ₩43,247 | ₩41,006 | ₩41,220 | -4.69% | 71.9만 |
|---|
| 2026.01.14 | ₩43,594 | ₩44,928 | ₩42,620 | ₩43,087 | -1.16% | 62.1만 |
|---|
| 2026.01.13 | ₩42,300 | ₩43,567 | ₩40,659 | ₩43,487 | +2.81% | 83.5만 |
|---|
| 2026.01.12 | ₩39,659 | ₩42,594 | ₩39,139 | ₩42,233 | +6.49% | 67.9만 |
|---|
| 2026.01.09 | ₩37,178 | ₩40,819 | ₩37,178 | ₩39,686 | +6.75% | 85.1만 |
|---|
| 2026.01.08 | ₩36,964 | ₩38,005 | ₩36,304 | ₩36,738 | -0.61% | 50.3만 |
|---|
| 2026.01.07 | ₩34,790 | ₩37,565 | ₩34,790 | ₩37,458 | +7.67% | 70만 |
|---|
| 2026.01.06 | ₩34,590 | ₩35,377 | ₩33,349 | ₩34,510 | -0.23% | 45.3만 |
|---|
| 2026.01.05 | ₩36,111 | ₩36,537 | ₩33,683 | ₩34,857 | -3.47% | 69만 |
|---|
| 2026.01.02 | ₩36,417 | ₩37,365 | ₩35,644 | ₩36,111 | -0.84% | 58.6만 |
|---|
| 2025.12.31 | ₩36,244 | ₩36,791 | ₩35,830 | ₩36,217 | -0.07% | 51.8만 |
|---|
| 2025.12.30 | ₩38,378 | ₩38,378 | ₩35,824 | ₩36,444 | -5.04% | 83.2만 |
|---|
| 2025.12.29 | ₩39,325 | ₩39,912 | ₩38,285 | ₩38,458 | -2.20% | 23.8만 |
|---|
| 2025.12.26 | ₩40,166 | ₩40,166 | ₩38,819 | ₩39,325 | -2.09% | 22.8만 |
|---|
| 2025.12.24 | ₩39,552 | ₩41,033 | ₩39,486 | ₩40,379 | +2.09% | 26.7만 |
|---|
| 2025.12.23 | ₩40,379 | ₩41,033 | ₩38,752 | ₩38,965 | -3.50% | 34.7만 |
|---|
| 2025.12.22 | ₩39,072 | ₩41,206 | ₩38,685 | ₩40,593 | +3.89% | 70.1만 |
|---|
| 2025.12.19 | ₩40,032 | ₩40,766 | ₩38,939 | ₩39,152 | -2.20% | 146.3만 |
|---|
| 2025.12.18 | ₩38,805 | ₩40,379 | ₩37,831 | ₩39,832 | +2.65% | 79.6만 |
|---|
| 2025.12.17 | ₩39,232 | ₩39,952 | ₩37,551 | ₩37,791 | -3.67% | 44만 |
|---|
| 2025.12.16 | ₩35,910 | ₩39,652 | ₩34,723 | ₩39,112 | +8.92% | 93.2만 |
|---|
| 2025.12.15 | ₩36,764 | ₩37,278 | ₩35,584 | ₩36,284 | -1.31% | 117.4만 |
|---|
| 2025.12.12 | ₩37,351 | ₩37,685 | ₩35,724 | ₩36,204 | -3.07% | 30.5만 |
|---|
| 2025.12.11 | ₩38,312 | ₩39,365 | ₩36,231 | ₩36,644 | -4.35% | 66.2만 |
|---|
| 2025.12.10 | ₩37,845 | ₩39,419 | ₩37,258 | ₩38,245 | +1.06% | 34.2만 |
|---|
| 2025.12.09 | ₩38,325 | ₩38,912 | ₩37,338 | ₩37,838 | -1.27% | 40.3만 |
|---|
| 2025.12.08 | ₩37,391 | ₩39,352 | ₩37,231 | ₩38,645 | +3.35% | 34.5만 |
|---|
| 2025.12.05 | ₩37,111 | ₩37,918 | ₩36,017 | ₩37,018 | -0.25% | 40만 |
|---|
| 2025.12.04 | ₩35,604 | ₩37,951 | ₩35,604 | ₩37,004 | +3.93% | 56.9만 |
|---|
| 2025.12.03 | ₩33,363 | ₩36,217 | ₩33,269 | ₩35,977 | +7.84% | 49.7만 |
|---|
| 2025.12.02 | ₩39,499 | ₩39,872 | ₩32,829 | ₩33,363 | -15.54% | 83.9만 |
|---|
| 2025.12.01 | ₩37,778 | ₩38,792 | ₩37,445 | ₩38,658 | +2.33% | 41.8만 |
|---|
| 2025.11.28 | ₩37,538 | ₩38,538 | ₩37,431 | ₩38,152 | +1.63% | 14.5만 |
|---|
| 2025.11.26 | ₩38,845 | ₩44,021 | ₩37,211 | ₩37,351 | -3.85% | 50.9만 |
|---|
| 2025.11.25 | ₩34,977 | ₩39,072 | ₩34,463 | ₩38,458 | +9.95% | 68.3만 |
|---|
| 2025.11.24 | ₩33,816 | ₩36,009 | ₩33,773 | ₩34,750 | +2.76% | 125.7만 |
|---|
| 2025.11.21 | ₩32,962 | ₩34,817 | ₩32,175 | ₩34,083 | +3.40% | 38.5만 |
|---|
| 2025.11.20 | ₩33,843 | ₩34,937 | ₩33,016 | ₩33,296 | -1.62% | 40.2만 |
|---|
| 2025.11.19 | ₩33,763 | ₩34,410 | ₩32,149 | ₩33,269 | -1.46% | 42.2만 |
|---|
| 2025.11.18 | ₩34,950 | ₩34,950 | ₩33,443 | ₩34,096 | -2.44% | 58.5만 |
|---|
| 2025.11.17 | ₩32,536 | ₩34,883 | ₩32,195 | ₩34,283 | +5.37% | 52.8만 |
|---|
| 2025.11.14 | ₩30,788 | ₩33,483 | ₩30,695 | ₩32,722 | +6.28% | 80.2만 |
|---|
| 2025.11.13 | ₩31,375 | ₩32,002 | ₩30,661 | ₩31,135 | -0.77% | 43만 |
|---|
| 2025.11.12 | ₩31,668 | ₩33,283 | ₩30,975 | ₩31,642 | -0.08% | 47.7만 |
|---|
| 2025.11.11 | ₩31,095 | ₩33,082 | ₩30,535 | ₩31,722 | +2.02% | 21.5만 |
|---|
| 2025.11.10 | ₩31,375 | ₩31,842 | ₩30,134 | ₩31,348 | -0.09% | 49.1만 |
|---|
| 2025.11.07 | ₩31,535 | ₩31,535 | ₩29,321 | ₩30,628 | -2.88% | 27.2만 |
|---|
| 2025.11.06 | ₩32,015 | ₩32,789 | ₩30,721 | ₩31,562 | -1.42% | 28.9만 |
|---|
| 2025.11.05 | ₩33,936 | ₩34,216 | ₩31,564 | ₩31,975 | -5.78% | 23.5만 |
|---|
| 2025.11.04 | ₩32,375 | ₩34,103 | ₩32,045 | ₩33,403 | +3.17% | 34.3만 |
|---|
| 2025.11.03 | ₩34,577 | ₩34,977 | ₩33,029 | ₩33,376 | -3.47% | 31.7만 |
|---|
| 2025.10.31 | ₩34,283 | ₩35,017 | ₩33,990 | ₩34,483 | +0.58% | 21.5만 |
|---|
| 2025.10.30 | ₩31,922 | ₩35,884 | ₩31,922 | ₩34,376 | +7.69% | 35.3만 |
|---|
| 2025.10.29 | ₩33,109 | ₩33,789 | ₩31,949 | ₩32,269 | -2.54% | 19.8만 |
|---|
| 2025.10.28 | ₩31,348 | ₩33,469 | ₩31,348 | ₩33,136 | +5.70% | 41.8만 |
|---|
| 2025.10.27 | ₩29,307 | ₩32,015 | ₩29,201 | ₩31,455 | +7.33% | 41.4만 |
|---|
| 2025.10.24 | ₩28,614 | ₩29,534 | ₩28,600 | ₩29,161 | +1.91% | 18.6만 |
|---|
| 2025.10.23 | ₩29,507 | ₩29,908 | ₩28,040 | ₩28,187 | -4.48% | 24.1만 |
|---|
| 2025.10.22 | ₩29,641 | ₩30,174 | ₩29,214 | ₩29,547 | -0.32% | 45만 |
|---|
| 2025.10.21 | ₩30,721 | ₩30,721 | ₩29,534 | ₩29,788 | -3.04% | 47.5만 |
|---|
| 2025.10.20 | ₩28,507 | ₩31,135 | ₩28,240 | ₩30,748 | +7.86% | 78.8만 |
|---|
| 2025.10.17 | ₩29,161 | ₩29,547 | ₩27,546 | ₩27,973 | -4.07% | 37.1만 |
|---|
| 2025.10.16 | ₩29,067 | ₩29,868 | ₩28,534 | ₩29,721 | +2.25% | 39.7만 |
|---|
| 2025.10.15 | ₩26,839 | ₩29,174 | ₩26,839 | ₩28,934 | +7.80% | 47.8만 |
|---|
| 2025.10.14 | ₩27,546 | ₩27,546 | ₩26,186 | ₩26,653 | -3.24% | 26.2만 |
|---|
| 2025.10.13 | ₩26,399 | ₩27,093 | ₩26,092 | ₩26,786 | +1.47% | 21.8만 |
|---|
| 2025.10.10 | ₩26,413 | ₩27,587 | ₩25,959 | ₩26,172 | -0.91% | 27.2만 |
|---|