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 | ₩6,074 | ₩6,368 | ₩6,034 | ₩6,288 | +3.52% | 118.8만 |
| 2026.10.08 | ₩6,061 | ₩6,221 | ₩5,840 | ₩6,087 | +0.44% | 285.7만 |
| 2026.10.07 | ₩6,087 | ₩6,315 | ₩6,020 | ₩6,168 | +1.32% | 90.8만 |
| 2026.10.06 | ₩6,475 | ₩6,509 | ₩6,061 | ₩6,141 | -5.17% | 106.2만 |
| 2026.10.05 | ₩6,783 | ₩6,823 | ₩6,241 | ₩6,489 | -4.34% | 101.1만 |
| 2026.10.02 | ₩6,850 | ₩6,970 | ₩6,502 | ₩6,743 | -1.56% | 95.7만 |
| 2026.10.01 | ₩7,024 | ₩7,151 | ₩6,663 | ₩6,743 | -4.00% | 83.2만 |
| 2026.09.30 | ₩6,997 | ₩7,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,051 |
| +0.76% |
| 85.1만 |
| 2026.09.29 | ₩7,064 | ₩7,097 | ₩6,676 | ₩6,944 | -1.70% | 78.4만 |
|---|
| 2026.09.28 | ₩7,144 | ₩7,204 | ₩6,850 | ₩7,091 | -0.75% | 61.5만 |
|---|
| 2026.09.25 | ₩6,957 | ₩7,211 | ₩6,783 | ₩7,171 | +3.08% | 42.9만 |
|---|
| 2026.09.24 | ₩6,944 | ₩6,957 | ₩6,750 | ₩6,917 | -0.39% | 56.7만 |
|---|
| 2026.09.23 | ₩7,332 | ₩7,345 | ₩6,669 | ₩6,944 | -5.29% | 55.3만 |
|---|
| 2026.09.22 | ₩7,278 | ₩7,439 | ₩7,198 | ₩7,345 | +0.92% | 36만 |
|---|
| 2026.09.21 | ₩7,251 | ₩7,278 | ₩7,051 | ₩7,178 | -1.01% | 36.4만 |
|---|
| 2026.09.18 | ₩7,118 | ₩7,238 | ₩6,970 | ₩7,144 | +0.38% | 100.1만 |
|---|
| 2026.09.17 | ₩7,278 | ₩7,332 | ₩7,004 | ₩7,104 | -2.39% | 53.4만 |
|---|
| 2026.09.16 | ₩7,345 | ₩7,412 | ₩7,051 | ₩7,131 | -2.91% | 49.7만 |
|---|
| 2026.09.15 | ₩7,773 | ₩7,773 | ₩7,298 | ₩7,332 | -5.68% | 42.1만 |
|---|
| 2026.09.14 | ₩7,693 | ₩7,853 | ₩7,626 | ₩7,773 | +1.04% | 49.1만 |
|---|
| 2026.09.11 | ₩7,813 | ₩7,813 | ₩7,559 | ₩7,666 | -1.88% | 50.1만 |
|---|
| 2026.09.10 | ₩7,840 | ₩7,840 | ₩7,586 | ₩7,693 | -1.88% | 56.2만 |
|---|
| 2026.09.09 | ₩8,215 | ₩8,295 | ₩7,720 | ₩7,974 | -2.93% | 72.6만 |
|---|
| 2026.09.08 | ₩8,041 | ₩8,308 | ₩7,720 | ₩8,281 | +3.00% | 95만 |
|---|
| 2026.09.04 | ₩8,027 | ₩8,335 | ₩7,980 | ₩8,041 | +0.17% | 64.3만 |
|---|
| 2026.09.03 | ₩8,683 | ₩8,683 | ₩7,720 | ₩8,134 | -6.32% | 135.2만 |
|---|
| 2026.09.02 | ₩8,857 | ₩9,338 | ₩8,576 | ₩8,669 | -2.11% | 51.5만 |
|---|
| 2026.09.01 | ₩8,803 | ₩8,991 | ₩8,696 | ₩8,763 | -0.46% | 47.7만 |
|---|
| 2026.08.31 | ₩8,884 | ₩9,057 | ₩8,616 | ₩8,857 | -0.30% | 89.5만 |
|---|
| 2026.08.28 | ₩8,977 | ₩9,084 | ₩8,830 | ₩8,950 | -0.30% | 44.6만 |
|---|
| 2026.08.27 | ₩9,512 | ₩9,552 | ₩9,071 | ₩9,084 | -4.50% | 33.5만 |
|---|
| 2026.08.26 | ₩9,606 | ₩9,780 | ₩9,231 | ₩9,539 | -0.70% | 43.3만 |
|---|
| 2026.08.25 | ₩8,937 | ₩9,606 | ₩8,763 | ₩9,606 | +7.49% | 55.4만 |
|---|
| 2026.08.24 | ₩9,365 | ₩9,512 | ₩8,643 | ₩8,843 | -5.57% | 53.9만 |
|---|
| 2026.08.21 | ₩9,245 | ₩9,373 | ₩9,164 | ₩9,325 | +0.87% | 43.4만 |
|---|
| 2026.08.20 | ₩10,007 | ₩10,108 | ₩9,024 | ₩9,164 | -8.42% | 59.3만 |
|---|
| 2026.08.19 | ₩9,419 | ₩10,074 | ₩9,245 | ₩10,054 | +6.75% | 57.4만 |
|---|
| 2026.08.18 | ₩9,740 | ₩9,947 | ₩9,004 | ₩9,164 | -5.91% | 46.2만 |
|---|
| 2026.08.17 | ₩9,392 | ₩9,619 | ₩9,178 | ₩9,552 | +1.71% | 85.2만 |
|---|
| 2026.08.14 | ₩9,298 | ₩9,552 | ₩9,098 | ₩9,459 | +1.73% | 68.8만 |
|---|
| 2026.08.13 | ₩9,392 | ₩9,419 | ₩9,191 | ₩9,245 | -1.57% | 37.9만 |
|---|
| 2026.08.12 | ₩9,365 | ₩9,700 | ₩9,151 | ₩9,245 | -1.29% | 63.5만 |
|---|
| 2026.08.11 | ₩10,007 | ₩10,302 | ₩9,379 | ₩9,486 | -5.21% | 62.8만 |
|---|
| 2026.08.10 | ₩9,793 | ₩10,195 | ₩9,633 | ₩9,954 | +1.64% | 87만 |
|---|
| 2026.08.07 | ₩9,285 | ₩9,713 | ₩9,218 | ₩9,700 | +4.47% | 62.2만 |
|---|
| 2026.08.06 | ₩9,031 | ₩9,587 | ₩8,910 | ₩9,191 | +1.78% | 42.7만 |
|---|
| 2026.08.05 | ₩9,057 | ₩9,205 | ₩8,803 | ₩9,017 | -0.44% | 91.7만 |
|---|
| 2026.08.04 | ₩8,562 | ₩9,251 | ₩8,562 | ₩9,084 | +6.09% | 136.3만 |
|---|
| 2026.08.03 | ₩8,442 | ₩8,603 | ₩8,261 | ₩8,589 | +1.74% | 77.4만 |
|---|
| 2026.07.31 | ₩8,803 | ₩8,948 | ₩8,415 | ₩8,442 | -4.10% | 29.8만 |
|---|
| 2026.07.30 | ₩8,496 | ₩8,917 | ₩8,415 | ₩8,790 | +3.46% | 32.1만 |
|---|
| 2026.07.29 | ₩8,549 | ₩8,669 | ₩8,308 | ₩8,576 | +0.31% | 70.3만 |
|---|
| 2026.07.28 | ₩8,562 | ₩8,750 | ₩8,148 | ₩8,562 | 0.00% | 43.3만 |
|---|
| 2026.07.27 | ₩8,656 | ₩8,830 | ₩8,375 | ₩8,562 | -1.08% | 46만 |
|---|
| 2026.07.24 | ₩8,562 | ₩8,843 | ₩8,241 | ₩8,576 | +0.16% | 62.6만 |
|---|
| 2026.07.23 | ₩8,643 | ₩8,817 | ₩8,455 | ₩8,562 | -0.93% | 62.6만 |
|---|
| 2026.07.22 | ₩9,298 | ₩9,352 | ₩8,656 | ₩8,817 | -5.18% | 70.5만 |
|---|
| 2026.07.21 | ₩9,258 | ₩9,472 | ₩9,178 | ₩9,338 | +0.87% | 34.1만 |
|---|
| 2026.07.20 | ₩9,352 | ₩9,559 | ₩9,098 | ₩9,338 | -0.14% | 45.8만 |
|---|
| 2026.07.17 | ₩9,472 | ₩9,767 | ₩9,231 | ₩9,379 | -0.99% | 37.8만 |
|---|
| 2026.07.16 | ₩9,686 | ₩9,820 | ₩9,338 | ₩9,673 | -0.14% | 56.1만 |
|---|
| 2026.07.15 | ₩9,526 | ₩9,793 | ₩9,472 | ₩9,726 | +2.11% | 33.2만 |
|---|
| 2026.07.14 | ₩9,740 | ₩9,820 | ₩9,365 | ₩9,552 | -1.92% | 34.5만 |
|---|
| 2026.07.13 | ₩9,994 | ₩10,068 | ₩9,392 | ₩9,740 | -2.54% | 26.6만 |
|---|
| 2026.07.10 | ₩10,449 | ₩10,449 | ₩9,740 | ₩10,074 | -3.59% | 34.2만 |
|---|
| 2026.07.09 | ₩10,676 | ₩10,703 | ₩10,128 | ₩10,449 | -2.13% | 46.8만 |
|---|
| 2026.07.08 | ₩10,342 | ₩10,703 | ₩10,074 | ₩10,676 | +3.23% | 63.5만 |
|---|
| 2026.07.07 | ₩10,007 | ₩10,703 | ₩9,793 | ₩10,516 | +5.08% | 81만 |
|---|
| 2026.07.06 | ₩10,034 | ₩10,156 | ₩9,820 | ₩9,900 | -1.33% | 35.7만 |
|---|
| 2026.07.02 | ₩9,780 | ₩10,328 | ₩9,585 | ₩10,047 | +2.74% | 36.3만 |
|---|
| 2026.07.01 | ₩9,231 | ₩9,927 | ₩9,111 | ₩9,740 | +5.51% | 56.1만 |
|---|
| 2026.06.30 | ₩9,285 | ₩9,874 | ₩9,205 | ₩9,258 | -0.29% | 55.8만 |
|---|
| 2026.06.29 | ₩9,057 | ₩9,365 | ₩8,776 | ₩9,272 | +2.36% | 66.3만 |
|---|
| 2026.06.26 | ₩8,509 | ₩9,071 | ₩8,496 | ₩9,031 | +6.13% | 131.1만 |
|---|
| 2026.06.25 | ₩8,455 | ₩8,790 | ₩8,402 | ₩8,509 | +0.63% | 47만 |
|---|
| 2026.06.24 | ₩8,496 | ₩8,977 | ₩8,455 | ₩8,496 | 0.00% | 65.5만 |
|---|
| 2026.06.23 | ₩8,375 | ₩8,750 | ₩8,348 | ₩8,455 | +0.96% | 62.4만 |
|---|
| 2026.06.22 | ₩8,469 | ₩8,830 | ₩8,362 | ₩8,429 | -0.47% | 84.9만 |
|---|
| 2026.06.18 | ₩8,375 | ₩8,723 | ₩8,221 | ₩8,362 | -0.16% | 83만 |
|---|
| 2026.06.17 | ₩7,947 | ₩8,469 | ₩7,867 | ₩8,228 | +3.54% | 84만 |
|---|
| 2026.06.16 | ₩8,161 | ₩8,275 | ₩7,840 | ₩7,920 | -2.95% | 52만 |
|---|
| 2026.06.15 | ₩8,281 | ₩8,402 | ₩8,041 | ₩8,161 | -1.45% | 68.1만 |
|---|
| 2026.06.12 | ₩8,067 | ₩8,656 | ₩7,827 | ₩8,161 | +1.16% | 143.2만 |
|---|
| 2026.06.11 | ₩8,402 | ₩8,562 | ₩8,174 | ₩8,536 | +1.59% | 83.3만 |
|---|
| 2026.06.10 | ₩8,884 | ₩9,099 | ₩8,362 | ₩8,402 | -5.42% | 45만 |
|---|
| 2026.06.09 | ₩8,736 | ₩9,071 | ₩8,583 | ₩8,950 | +2.45% | 50.1만 |
|---|
| 2026.06.08 | ₩9,579 | ₩9,579 | ₩8,569 | ₩8,629 | -9.92% | 78.4만 |
|---|
| 2026.06.05 | ₩9,887 | ₩9,967 | ₩9,338 | ₩9,432 | -4.60% | 67.2만 |
|---|
| 2026.06.04 | ₩10,275 | ₩10,409 | ₩9,767 | ₩9,940 | -3.26% | 68.8만 |
|---|
| 2026.06.03 | ₩10,061 | ₩10,516 | ₩9,900 | ₩10,208 | +1.46% | 66.6만 |
|---|
| 2026.06.02 | ₩10,650 | ₩10,650 | ₩9,613 | ₩9,700 | -8.92% | 63.3만 |
|---|
| 2026.06.01 | ₩11,145 | ₩11,559 | ₩10,690 | ₩10,810 | -3.00% | 59.5만 |
|---|
| 2026.05.29 | ₩11,118 | ₩11,372 | ₩10,924 | ₩11,185 | +0.60% | 49.9만 |
|---|
| 2026.05.28 | ₩11,024 | ₩11,205 | ₩10,877 | ₩11,131 | +0.97% | 32.1만 |
|---|
| 2026.05.27 | ₩10,957 | ₩11,439 | ₩10,951 | ₩11,051 | +0.85% | 42만 |
|---|
| 2026.05.26 | ₩11,292 | ₩11,305 | ₩10,844 | ₩10,984 | -2.73% | 59.3만 |
|---|
| 2026.05.22 | ₩11,332 | ₩11,626 | ₩11,145 | ₩11,198 | -1.18% | 35.4만 |
|---|
| 2026.05.21 | ₩11,171 | ₩11,499 | ₩11,038 | ₩11,318 | +1.32% | 59.8만 |
|---|
| 2026.05.20 | ₩10,730 | ₩11,452 | ₩10,690 | ₩11,252 | +4.86% | 59.3만 |
|---|
| 2026.05.19 | ₩11,265 | ₩11,559 | ₩10,730 | ₩10,743 | -4.63% | 98.3만 |
|---|
| 2026.05.18 | ₩12,001 | ₩12,215 | ₩10,869 | ₩11,385 | -5.13% | 51.1만 |
|---|
| 2026.05.15 | ₩11,492 | ₩12,228 | ₩11,439 | ₩12,161 | +5.82% | 98만 |
|---|
| 2026.05.14 | ₩12,643 | ₩12,734 | ₩11,379 | ₩11,760 | -6.98% | 56.9만 |
|---|
| 2026.05.13 | ₩11,987 | ₩12,663 | ₩11,773 | ₩12,523 | +4.46% | 81.6만 |
|---|
| 2026.05.12 | ₩11,947 | ₩12,228 | ₩11,813 | ₩11,974 | +0.22% | 46.8만 |
|---|
| 2026.05.11 | ₩12,308 | ₩12,837 | ₩12,108 | ₩12,188 | -0.98% | 61.9만 |
|---|
| 2026.05.08 | ₩11,880 | ₩12,509 | ₩11,773 | ₩12,161 | +2.36% | 45.6만 |
|---|
| 2026.05.07 | ₩12,228 | ₩12,228 | ₩11,626 | ₩12,021 | -1.70% | 27.3만 |
|---|
| 2026.05.06 | ₩12,255 | ₩12,429 | ₩12,014 | ₩12,295 | +0.33% | 40.9만 |
|---|
| 2026.05.05 | ₩12,456 | ₩12,710 | ₩11,880 | ₩12,201 | -2.04% | 26.3만 |
|---|
| 2026.05.04 | ₩12,496 | ₩12,804 | ₩12,255 | ₩12,456 | -0.32% | 30만 |
|---|
| 2026.05.01 | ₩12,375 | ₩12,589 | ₩12,201 | ₩12,576 | +1.62% | 49만 |
|---|
| 2026.04.30 | ₩12,308 | ₩12,442 | ₩12,121 | ₩12,282 | -0.22% | 39.5만 |
|---|
| 2026.04.29 | ₩12,469 | ₩12,536 | ₩12,001 | ₩12,295 | -1.39% | 41.6만 |
|---|
| 2026.04.28 | ₩12,469 | ₩12,904 | ₩12,416 | ₩12,723 | +2.04% | 47.5만 |
|---|
| 2026.04.27 | ₩12,335 | ₩12,890 | ₩12,246 | ₩12,429 | +0.76% | 66.5만 |
|---|
| 2026.04.24 | ₩12,670 | ₩12,884 | ₩12,322 | ₩12,442 | -1.80% | 55.9만 |
|---|
| 2026.04.23 | ₩12,870 | ₩13,004 | ₩12,549 | ₩12,844 | -0.21% | 42.8만 |
|---|
| 2026.04.22 | ₩12,456 | ₩12,984 | ₩12,121 | ₩12,897 | +3.54% | 62.5만 |
|---|
| 2026.04.21 | ₩13,392 | ₩13,450 | ₩12,335 | ₩12,389 | -7.49% | 52.7만 |
|---|
| 2026.04.20 | ₩13,352 | ₩13,499 | ₩13,098 | ₩13,365 | +0.10% | 38.8만 |
|---|
| 2026.04.17 | ₩13,981 | ₩14,235 | ₩13,158 | ₩13,365 | -4.40% | 66.1만 |
|---|
| 2026.04.16 | ₩13,218 | ₩13,579 | ₩12,951 | ₩13,513 | +2.23% | 115.3만 |
|---|
| 2026.04.15 | ₩13,914 | ₩14,074 | ₩13,098 | ₩13,218 | -5.00% | 55.2만 |
|---|
| 2026.04.14 | ₩13,559 | ₩13,981 | ₩13,482 | ₩13,834 | +2.02% | 64.6만 |
|---|
| 2026.04.13 | ₩13,981 | ₩14,188 | ₩13,499 | ₩13,687 | -2.11% | 41.3만 |
|---|
| 2026.04.10 | ₩14,021 | ₩14,273 | ₩13,827 | ₩14,034 | +0.10% | 73.3만 |
|---|
| 2026.04.09 | ₩12,937 | ₩14,034 | ₩12,884 | ₩13,941 | +7.76% | 81.3만 |
|---|
| 2026.04.08 | ₩13,205 | ₩13,379 | ₩12,646 | ₩13,165 | -0.30% | 47.4만 |
|---|
| 2026.04.07 | ₩12,830 | ₩12,984 | ₩12,456 | ₩12,977 | +1.15% | 31.7만 |
|---|
| 2026.04.06 | ₩12,696 | ₩13,232 | ₩12,528 | ₩13,004 | +2.42% | 50.2만 |
|---|
| 2026.04.02 | ₩12,121 | ₩12,897 | ₩11,994 | ₩12,710 | +4.86% | 53.8만 |
|---|
| 2026.04.01 | ₩12,335 | ₩12,509 | ₩11,987 | ₩12,456 | +0.98% | 84.9만 |
|---|
| 2026.03.31 | ₩12,054 | ₩12,268 | ₩11,800 | ₩12,041 | -0.11% | 103.5만 |
|---|
| 2026.03.30 | ₩11,412 | ₩11,747 | ₩11,091 | ₩11,747 | +2.93% | 86.3만 |
|---|
| 2026.03.27 | ₩11,666 | ₩12,242 | ₩10,837 | ₩11,599 | -0.57% | 94만 |
|---|
| 2026.03.26 | ₩12,683 | ₩13,954 | ₩12,549 | ₩13,098 | +3.27% | 88.3만 |
|---|
| 2026.03.25 | ₩11,613 | ₩12,804 | ₩11,599 | ₩12,670 | +9.10% | 68.7만 |
|---|
| 2026.03.24 | ₩11,171 | ₩11,533 | ₩10,864 | ₩11,305 | +1.20% | 74.8만 |
|---|
| 2026.03.23 | ₩11,653 | ₩12,081 | ₩11,278 | ₩11,305 | -2.99% | 74.3만 |
|---|
| 2026.03.20 | ₩11,211 | ₩11,613 | ₩10,921 | ₩11,599 | +3.46% | 302.5만 |
|---|
| 2026.03.19 | ₩11,292 | ₩11,546 | ₩11,011 | ₩11,211 | -0.71% | 73.5만 |
|---|
| 2026.03.18 | ₩12,817 | ₩12,977 | ₩11,579 | ₩11,593 | -9.55% | 72만 |
|---|
| 2026.03.17 | ₩12,817 | ₩13,245 | ₩12,268 | ₩12,991 | +1.36% | 91.5만 |
|---|
| 2026.03.16 | ₩12,429 | ₩12,944 | ₩12,402 | ₩12,857 | +3.44% | 72.3만 |
|---|
| 2026.03.13 | ₩12,469 | ₩13,058 | ₩11,947 | ₩12,349 | -0.97% | 72.3만 |
|---|
| 2026.03.12 | ₩12,402 | ₩12,670 | ₩11,640 | ₩12,623 | +1.78% | 113.6만 |
|---|
| 2026.03.11 | ₩10,917 | ₩12,536 | ₩10,917 | ₩12,523 | +14.71% | 169.2만 |
|---|
| 2026.03.10 | ₩10,904 | ₩11,185 | ₩10,690 | ₩10,864 | -0.37% | 65.4만 |
|---|
| 2026.03.09 | ₩10,235 | ₩10,823 | ₩10,221 | ₩10,783 | +5.36% | 119.4만 |
|---|
| 2026.03.06 | ₩9,994 | ₩10,395 | ₩9,900 | ₩10,248 | +2.54% | 70.3만 |
|---|
| 2026.03.05 | ₩10,221 | ₩10,409 | ₩9,900 | ₩10,262 | +0.39% | 94.2만 |
|---|
| 2026.03.04 | ₩9,860 | ₩10,716 | ₩9,811 | ₩10,435 | +5.83% | 117.1만 |
|---|
| 2026.03.03 | ₩10,148 | ₩10,221 | ₩9,700 | ₩9,847 | -2.97% | 99.8만 |
|---|
| 2026.03.02 | ₩10,047 | ₩10,589 | ₩9,981 | ₩10,302 | +2.53% | 167.3만 |
|---|
| 2026.02.27 | ₩10,529 | ₩10,797 | ₩10,195 | ₩10,275 | -2.41% | 143.6만 |
|---|
| 2026.02.26 | ₩10,355 | ₩11,127 | ₩10,302 | ₩10,569 | +2.07% | 149.7만 |
|---|
| 2026.02.25 | ₩10,569 | ₩10,837 | ₩10,302 | ₩10,355 | -2.03% | 98.8만 |
|---|
| 2026.02.24 | ₩10,770 | ₩11,064 | ₩10,409 | ₩10,596 | -1.61% | 153.9만 |
|---|
| 2026.02.23 | ₩10,823 | ₩11,131 | ₩10,355 | ₩10,730 | -0.87% | 162.6만 |
|---|
| 2026.02.20 | ₩11,252 | ₩11,626 | ₩10,716 | ₩10,810 | -3.92% | 359.5만 |
|---|
| 2026.02.19 | ₩11,131 | ₩11,676 | ₩10,890 | ₩11,425 | +2.64% | 192.4만 |
|---|
| 2026.02.18 | ₩10,944 | ₩11,586 | ₩10,609 | ₩11,091 | +1.34% | 289.3만 |
|---|
| 2026.02.17 | ₩11,619 | ₩12,041 | ₩10,650 | ₩11,145 | -4.09% | 602.6만 |
|---|
| 2026.02.13 | ₩16,978 | ₩16,978 | ₩11,399 | ₩11,706 | -31.05% | 650.4만 |
|---|
| 2026.02.12 | ₩19,881 | ₩19,881 | ₩17,058 | ₩17,125 | -13.86% | 387.9만 |
|---|
| 2026.02.11 | ₩25,420 | ₩26,771 | ₩16,924 | ₩19,653 | -22.68% | 884.8만 |
|---|
| 2026.02.10 | ₩34,919 | ₩38,230 | ₩34,691 | ₩37,206 | +6.55% | 80.1만 |
|---|
| 2026.02.09 | ₩35,106 | ₩35,106 | ₩33,661 | ₩34,945 | -0.46% | 51만 |
|---|
| 2026.02.06 | ₩35,534 | ₩37,434 | ₩34,705 | ₩35,052 | -1.36% | 51.8만 |
|---|
| 2026.02.05 | ₩39,334 | ₩40,551 | ₩34,611 | ₩34,785 | -11.56% | 61.9만 |
|---|
| 2026.02.04 | ₩41,314 | ₩41,314 | ₩37,922 | ₩39,307 | -4.86% | 61.1만 |
|---|
| 2026.02.03 | ₩40,645 | ₩41,541 | ₩39,896 | ₩41,193 | +1.35% | 63.6만 |
|---|
| 2026.02.02 | ₩41,608 | ₩43,322 | ₩39,655 | ₩40,056 | -3.73% | 78.3만 |
|---|
| 2026.01.30 | ₩40,993 | ₩41,969 | ₩39,748 | ₩41,581 | +1.44% | 66.8만 |
|---|
| 2026.01.29 | ₩40,538 | ₩41,628 | ₩39,615 | ₩41,394 | +2.11% | 46만 |
|---|
| 2026.01.28 | ₩43,481 | ₩43,481 | ₩40,123 | ₩40,712 | -6.37% | 65.8만 |
|---|
| 2026.01.27 | ₩40,457 | ₩43,923 | ₩40,310 | ₩43,481 | +7.47% | 106.9만 |
|---|
| 2026.01.26 | ₩39,829 | ₩41,354 | ₩39,815 | ₩40,350 | +1.31% | 54.6만 |
|---|
| 2026.01.23 | ₩42,304 | ₩42,304 | ₩39,902 | ₩40,163 | -5.06% | 37.1만 |
|---|
| 2026.01.22 | ₩42,464 | ₩43,508 | ₩42,416 | ₩42,531 | +0.16% | 40.3만 |
|---|
| 2026.01.21 | ₩41,407 | ₩42,999 | ₩40,551 | ₩42,264 | +2.07% | 46.8만 |
|---|
| 2026.01.20 | ₩40,431 | ₩42,170 | ₩38,906 | ₩41,474 | +2.58% | 77.4만 |
|---|
| 2026.01.16 | ₩41,555 | ₩42,331 | ₩39,869 | ₩41,474 | -0.19% | 41.8만 |
|---|
| 2026.01.15 | ₩43,374 | ₩43,374 | ₩41,126 | ₩41,340 | -4.69% | 71.9만 |
|---|
| 2026.01.14 | ₩43,722 | ₩45,060 | ₩42,745 | ₩43,214 | -1.16% | 62.1만 |
|---|
| 2026.01.13 | ₩42,424 | ₩43,695 | ₩40,779 | ₩43,615 | +2.81% | 83.5만 |
|---|
| 2026.01.12 | ₩39,775 | ₩42,719 | ₩39,253 | ₩42,357 | +6.49% | 67.9만 |
|---|
| 2026.01.09 | ₩37,287 | ₩40,939 | ₩37,287 | ₩39,802 | +6.75% | 85.1만 |
|---|
| 2026.01.08 | ₩37,073 | ₩38,116 | ₩36,410 | ₩36,845 | -0.61% | 50.3만 |
|---|
| 2026.01.07 | ₩34,892 | ₩37,675 | ₩34,892 | ₩37,568 | +7.67% | 70만 |
|---|
| 2026.01.06 | ₩34,691 | ₩35,481 | ₩33,447 | ₩34,611 | -0.23% | 45.3만 |
|---|
| 2026.01.05 | ₩36,216 | ₩36,645 | ₩33,781 | ₩34,959 | -3.47% | 69만 |
|---|
| 2026.01.02 | ₩36,524 | ₩37,474 | ₩35,748 | ₩36,216 | -0.84% | 58.6만 |
|---|
| 2025.12.31 | ₩36,350 | ₩36,899 | ₩35,935 | ₩36,323 | -0.07% | 51.8만 |
|---|
| 2025.12.30 | ₩38,491 | ₩38,491 | ₩35,929 | ₩36,551 | -5.04% | 83.2만 |
|---|
| 2025.12.29 | ₩39,441 | ₩40,029 | ₩38,397 | ₩38,571 | -2.20% | 23.8만 |
|---|
| 2025.12.26 | ₩40,284 | ₩40,284 | ₩38,932 | ₩39,441 | -2.09% | 22.8만 |
|---|
| 2025.12.24 | ₩39,668 | ₩41,153 | ₩39,601 | ₩40,498 | +2.09% | 26.7만 |
|---|
| 2025.12.23 | ₩40,498 | ₩41,153 | ₩38,865 | ₩39,079 | -3.50% | 34.7만 |
|---|
| 2025.12.22 | ₩39,187 | ₩41,327 | ₩38,799 | ₩40,712 | +3.89% | 70.1만 |
|---|
| 2025.12.19 | ₩40,150 | ₩40,886 | ₩39,053 | ₩39,267 | -2.20% | 146.3만 |
|---|
| 2025.12.18 | ₩38,919 | ₩40,498 | ₩37,942 | ₩39,949 | +2.65% | 79.6만 |
|---|
| 2025.12.17 | ₩39,347 | ₩40,070 | ₩37,661 | ₩37,902 | -3.67% | 44만 |
|---|
| 2025.12.16 | ₩36,016 | ₩39,768 | ₩34,825 | ₩39,227 | +8.92% | 93.2만 |
|---|
| 2025.12.15 | ₩36,872 | ₩37,387 | ₩35,688 | ₩36,390 | -1.31% | 117.4만 |
|---|
| 2025.12.12 | ₩37,461 | ₩37,795 | ₩35,828 | ₩36,310 | -3.07% | 30.5만 |
|---|
| 2025.12.11 | ₩38,424 | ₩39,481 | ₩36,337 | ₩36,752 | -4.35% | 66.2만 |
|---|
| 2025.12.10 | ₩37,956 | ₩39,534 | ₩37,367 | ₩38,357 | +1.06% | 34.2만 |
|---|
| 2025.12.09 | ₩38,437 | ₩39,026 | ₩37,447 | ₩37,949 | -1.27% | 40.3만 |
|---|
| 2025.12.08 | ₩37,501 | ₩39,467 | ₩37,340 | ₩38,758 | +3.35% | 34.5만 |
|---|
| 2025.12.05 | ₩37,220 | ₩38,029 | ₩36,123 | ₩37,126 | -0.25% | 40만 |
|---|
| 2025.12.04 | ₩35,708 | ₩38,063 | ₩35,708 | ₩37,113 | +3.93% | 56.9만 |
|---|
| 2025.12.03 | ₩33,460 | ₩36,323 | ₩33,367 | ₩36,083 | +7.84% | 49.7만 |
|---|
| 2025.12.02 | ₩39,615 | ₩39,989 | ₩32,925 | ₩33,460 | -15.54% | 83.9만 |
|---|
| 2025.12.01 | ₩37,889 | ₩38,906 | ₩37,554 | ₩38,772 | +2.33% | 41.8만 |
|---|
| 2025.11.28 | ₩37,648 | ₩38,651 | ₩37,541 | ₩38,263 | +1.63% | 14.5만 |
|---|
| 2025.11.26 | ₩38,959 | ₩44,150 | ₩37,320 | ₩37,461 | -3.85% | 50.9만 |
|---|
| 2025.11.25 | ₩35,079 | ₩39,187 | ₩34,564 | ₩38,571 | +9.95% | 68.3만 |
|---|
| 2025.11.24 | ₩33,915 | ₩36,115 | ₩33,872 | ₩34,852 | +2.76% | 125.7만 |
|---|
| 2025.11.21 | ₩33,059 | ₩34,919 | ₩32,270 | ₩34,183 | +3.40% | 38.5만 |
|---|
| 2025.11.20 | ₩33,942 | ₩35,039 | ₩33,113 | ₩33,393 | -1.62% | 40.2만 |
|---|
| 2025.11.19 | ₩33,862 | ₩34,511 | ₩32,243 | ₩33,367 | -1.46% | 42.2만 |
|---|
| 2025.11.18 | ₩35,052 | ₩35,052 | ₩33,541 | ₩34,196 | -2.44% | 58.5만 |
|---|
| 2025.11.17 | ₩32,631 | ₩34,986 | ₩32,290 | ₩34,384 | +5.37% | 52.8만 |
|---|
| 2025.11.14 | ₩30,878 | ₩33,581 | ₩30,785 | ₩32,818 | +6.28% | 80.2만 |
|---|
| 2025.11.13 | ₩31,467 | ₩32,096 | ₩30,751 | ₩31,226 | -0.77% | 43만 |
|---|
| 2025.11.12 | ₩31,761 | ₩33,380 | ₩31,066 | ₩31,735 | -0.08% | 47.7만 |
|---|
| 2025.11.11 | ₩31,186 | ₩33,179 | ₩30,624 | ₩31,815 | +2.02% | 21.5만 |
|---|
| 2025.11.10 | ₩31,467 | ₩31,935 | ₩30,223 | ₩31,440 | -0.09% | 49.1만 |
|---|
| 2025.11.07 | ₩31,627 | ₩31,627 | ₩29,407 | ₩30,718 | -2.88% | 27.2만 |
|---|
| 2025.11.06 | ₩32,109 | ₩32,885 | ₩30,811 | ₩31,654 | -1.42% | 28.9만 |
|---|
| 2025.11.05 | ₩34,036 | ₩34,317 | ₩31,657 | ₩32,069 | -5.78% | 23.5만 |
|---|
| 2025.11.04 | ₩32,470 | ₩34,203 | ₩32,139 | ₩33,501 | +3.17% | 34.3만 |
|---|
| 2025.11.03 | ₩34,678 | ₩35,079 | ₩33,126 | ₩33,474 | -3.47% | 31.7만 |
|---|
| 2025.10.31 | ₩34,384 | ₩35,119 | ₩34,089 | ₩34,584 | +0.58% | 21.5만 |
|---|
| 2025.10.30 | ₩32,015 | ₩35,989 | ₩32,015 | ₩34,477 | +7.69% | 35.3만 |
|---|
| 2025.10.29 | ₩33,206 | ₩33,889 | ₩32,042 | ₩32,363 | -2.54% | 19.8만 |
|---|
| 2025.10.28 | ₩31,440 | ₩33,567 | ₩31,440 | ₩33,233 | +5.70% | 41.8만 |
|---|
| 2025.10.27 | ₩29,393 | ₩32,109 | ₩29,286 | ₩31,547 | +7.33% | 41.4만 |
|---|
| 2025.10.24 | ₩28,698 | ₩29,621 | ₩28,684 | ₩29,246 | +1.91% | 18.6만 |
|---|
| 2025.10.23 | ₩29,594 | ₩29,995 | ₩28,122 | ₩28,269 | -4.48% | 24.1만 |
|---|
| 2025.10.22 | ₩29,728 | ₩30,263 | ₩29,300 | ₩29,634 | -0.32% | 45만 |
|---|
| 2025.10.21 | ₩30,811 | ₩30,811 | ₩29,621 | ₩29,875 | -3.04% | 47.5만 |
|---|
| 2025.10.20 | ₩28,590 | ₩31,226 | ₩28,323 | ₩30,838 | +7.86% | 78.8만 |
|---|
| 2025.10.17 | ₩29,246 | ₩29,634 | ₩27,627 | ₩28,055 | -4.07% | 37.1만 |
|---|
| 2025.10.16 | ₩29,152 | ₩29,955 | ₩28,617 | ₩29,808 | +2.25% | 39.7만 |
|---|
| 2025.10.15 | ₩26,918 | ₩29,259 | ₩26,918 | ₩29,019 | +7.80% | 47.8만 |
|---|
| 2025.10.14 | ₩27,627 | ₩27,627 | ₩26,263 | ₩26,731 | -3.24% | 26.2만 |
|---|
| 2025.10.13 | ₩26,477 | ₩27,172 | ₩26,169 | ₩26,865 | +1.47% | 21.8만 |
|---|
| 2025.10.10 | ₩26,490 | ₩27,667 | ₩26,035 | ₩26,249 | -0.91% | 27.2만 |
|---|