시장 데이터를 불러오는 중
전체 종목
유니버스 파마슈티컬스 과거 주가
Universe Pharmaceuticals Inc - Class A Ordinary Shares · UPC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Universe Pharmaceuticals Inc - Class A Ordinary Shares · UPC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,405 | ₩5,619 | ₩5,285 | ₩5,539 | +2.47% | 1.2만 |
| 2026.10.08 | ₩5,899 | ₩5,899 | ₩5,378 | ₩5,579 | -5.43% | 1.3만 |
| 2026.10.07 | ₩5,779 | ₩5,979 | ₩5,579 | ₩5,745 | -0.58% | 3.3만 |
| 2026.10.06 | ₩5,805 | ₩6,192 | ₩5,599 | ₩5,619 | -3.22% | 2.6만 |
| 2026.10.05 | ₩5,979 | ₩6,192 | ₩5,792 | ₩5,792 | -3.12% | 7.9천 |
| 2026.10.02 | ₩5,885 | ₩6,179 | ₩5,792 | ₩6,006 | +2.04% | 10.7만 |
| 2026.10.01 | ₩5,819 | ₩6,259 | ₩5,619 | ₩5,752 | -1.15% | 22.9만 |
| 2026.09.30 | ₩6,019 | ₩6,326 | ₩5,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,739 |
| -4.66% |
| 13.2만 |
| 2026.09.29 | ₩6,253 | ₩6,419 | ₩6,019 | ₩6,032 | -3.52% | 1.4만 |
|---|
| 2026.09.28 | ₩6,273 | ₩6,660 | ₩6,147 | ₩6,406 | +2.13% | 2.8만 |
|---|
| 2026.09.25 | ₩6,419 | ₩6,513 | ₩6,192 | ₩6,339 | -1.25% | 2.4만 |
|---|
| 2026.09.24 | ₩6,299 | ₩6,413 | ₩6,152 | ₩6,246 | -0.85% | 3.3만 |
|---|
| 2026.09.23 | ₩6,086 | ₩6,446 | ₩6,006 | ₩6,261 | +2.87% | 2만 |
|---|
| 2026.09.22 | ₩6,139 | ₩6,446 | ₩6,086 | ₩6,226 | +1.41% | 1.4만 |
|---|
| 2026.09.21 | ₩6,486 | ₩6,726 | ₩6,019 | ₩6,192 | -4.53% | 4.4만 |
|---|
| 2026.09.18 | ₩6,179 | ₩6,539 | ₩6,179 | ₩6,486 | +4.97% | 8.3만 |
|---|
| 2026.09.17 | ₩6,313 | ₩6,446 | ₩6,087 | ₩6,339 | +0.42% | 1.7만 |
|---|
| 2026.09.16 | ₩6,006 | ₩6,393 | ₩5,832 | ₩6,353 | +5.78% | 4.1만 |
|---|
| 2026.09.15 | ₩6,139 | ₩6,326 | ₩5,859 | ₩5,952 | -3.04% | 6만 |
|---|
| 2026.09.14 | ₩5,699 | ₩6,433 | ₩5,699 | ₩6,419 | +12.65% | 17.2만 |
|---|
| 2026.09.11 | ₩5,151 | ₩6,458 | ₩5,031 | ₩5,819 | +12.95% | 14.4만 |
|---|
| 2026.09.10 | ₩5,405 | ₩5,405 | ₩5,071 | ₩5,178 | -4.20% | 1.6만 |
|---|
| 2026.09.09 | ₩5,445 | ₩5,565 | ₩5,192 | ₩5,565 | +2.21% | 2.5만 |
|---|
| 2026.09.08 | ₩5,245 | ₩5,872 | ₩5,245 | ₩5,605 | +6.87% | 4만 |
|---|
| 2026.09.04 | ₩5,432 | ₩5,819 | ₩5,071 | ₩5,378 | -0.98% | 6.9만 |
|---|
| 2026.09.03 | ₩5,926 | ₩6,539 | ₩5,685 | ₩5,779 | -2.48% | 12.1만 |
|---|
| 2026.09.02 | ₩6,806 | ₩7,113 | ₩5,298 | ₩6,366 | -6.47% | 410.1만 |
|---|
| 2026.09.01 | ₩6,151 | ₩6,342 | ₩5,685 | ₩5,699 | -7.36% | 157.6만 |
|---|
| 2026.08.31 | ₩6,379 | ₩6,686 | ₩6,112 | ₩6,112 | -4.18% | 1.3만 |
|---|
| 2026.08.28 | ₩6,606 | ₩7,407 | ₩6,112 | ₩6,539 | -1.01% | 1.8만 |
|---|
| 2026.08.27 | ₩6,953 | ₩7,340 | ₩6,139 | ₩6,726 | -3.26% | 5.2만 |
|---|
| 2026.08.26 | ₩6,713 | ₩7,887 | ₩6,713 | ₩7,100 | +5.77% | 9.7만 |
|---|
| 2026.08.25 | ₩6,886 | ₩7,153 | ₩6,713 | ₩6,713 | -2.52% | 1.3만 |
|---|
| 2026.08.24 | ₩7,060 | ₩7,153 | ₩6,820 | ₩7,153 | +1.32% | 2만 |
|---|
| 2026.08.21 | ₩6,913 | ₩7,153 | ₩6,820 | ₩7,073 | +2.32% | 5.3천 |
|---|
| 2026.08.20 | ₩7,020 | ₩7,273 | ₩6,713 | ₩7,113 | +1.33% | 1.7만 |
|---|
| 2026.08.19 | ₩6,833 | ₩7,474 | ₩6,833 | ₩7,127 | +4.30% | 1.2만 |
|---|
| 2026.08.18 | ₩7,420 | ₩7,487 | ₩6,953 | ₩6,980 | -5.94% | 3만 |
|---|
| 2026.08.17 | ₩7,474 | ₩7,798 | ₩7,380 | ₩7,714 | +3.21% | 2.4만 |
|---|
| 2026.08.14 | ₩7,901 | ₩8,148 | ₩7,434 | ₩7,540 | -4.56% | 3.2만 |
|---|
| 2026.08.13 | ₩8,021 | ₩8,290 | ₩7,554 | ₩7,834 | -2.33% | 2.1만 |
|---|
| 2026.08.12 | ₩8,114 | ₩8,114 | ₩7,438 | ₩8,088 | -0.33% | 2.6만 |
|---|
| 2026.08.11 | ₩9,342 | ₩9,342 | ₩7,594 | ₩7,927 | -15.14% | 6.9만 |
|---|
| 2026.08.10 | ₩7,340 | ₩10,009 | ₩7,340 | ₩9,462 | +28.91% | 29.6만 |
|---|
| 2026.08.07 | ₩8,515 | ₩8,515 | ₩7,354 | ₩7,420 | -12.85% | 7.2만 |
|---|
| 2026.08.06 | ₩7,567 | ₩8,328 | ₩7,367 | ₩8,328 | +10.05% | 9.5만 |
|---|
| 2026.08.05 | ₩9,489 | ₩9,782 | ₩8,007 | ₩8,221 | -13.36% | 27.8만 |
|---|
| 2026.08.04 | ₩7,674 | ₩9,409 | ₩7,207 | ₩9,409 | +22.61% | 76만 |
|---|
| 2026.08.03 | ₩9,369 | ₩11,264 | ₩7,354 | ₩8,648 | -7.69% | 2803.1만 |
|---|
| 2026.07.31 | ₩4,644 | ₩4,644 | ₩4,217 | ₩4,217 | -9.20% | 1183.2만 |
|---|
| 2026.07.30 | ₩4,404 | ₩4,778 | ₩4,404 | ₩4,644 | +5.45% | 2만 |
|---|
| 2026.07.29 | ₩4,244 | ₩4,490 | ₩4,124 | ₩4,344 | +2.36% | 7만 |
|---|
| 2026.07.28 | ₩4,484 | ₩4,484 | ₩4,151 | ₩4,257 | -5.06% | 3.8만 |
|---|
| 2026.07.27 | ₩4,671 | ₩4,818 | ₩4,538 | ₩4,604 | -1.43% | 3만 |
|---|
| 2026.07.24 | ₩4,938 | ₩5,058 | ₩4,417 | ₩4,524 | -8.38% | 4.3만 |
|---|
| 2026.07.23 | ₩5,338 | ₩5,485 | ₩5,005 | ₩5,058 | -5.25% | 4.9만 |
|---|
| 2026.07.22 | ₩5,605 | ₩5,685 | ₩5,071 | ₩5,458 | -2.62% | 4.5만 |
|---|
| 2026.07.21 | ₩5,552 | ₩6,059 | ₩5,005 | ₩5,659 | +1.92% | 14만 |
|---|
| 2026.07.20 | ₩5,952 | ₩6,006 | ₩5,098 | ₩5,672 | -4.71% | 5.6만 |
|---|
| 2026.07.17 | ₩6,112 | ₩6,206 | ₩5,629 | ₩5,939 | -2.84% | 4.1만 |
|---|
| 2026.07.16 | ₩6,526 | ₩7,400 | ₩5,672 | ₩6,072 | -6.95% | 21.8만 |
|---|
| 2026.07.15 | ₩6,152 | ₩7,527 | ₩6,006 | ₩6,539 | +6.29% | 29만 |
|---|
| 2026.07.14 | ₩5,899 | ₩6,273 | ₩5,725 | ₩6,166 | +4.52% | 5.2만 |
|---|
| 2026.07.13 | ₩6,820 | ₩6,940 | ₩5,739 | ₩5,939 | -12.92% | 8.8만 |
|---|
| 2026.07.10 | ₩7,007 | ₩7,594 | ₩6,299 | ₩7,033 | +0.38% | 30.8만 |
|---|
| 2026.07.09 | ₩7,394 | ₩7,480 | ₩6,967 | ₩7,133 | -3.52% | 4.3만 |
|---|
| 2026.07.08 | ₩8,261 | ₩8,261 | ₩7,247 | ₩7,741 | -6.30% | 5.5만 |
|---|
| 2026.07.07 | ₩8,007 | ₩9,756 | ₩7,634 | ₩8,435 | +5.33% | 18.7만 |
|---|
| 2026.07.06 | ₩7,073 | ₩8,475 | ₩6,953 | ₩8,007 | +13.21% | 67.1만 |
|---|
| 2026.07.02 | ₩6,806 | ₩8,581 | ₩6,419 | ₩8,435 | +23.92% | 467.7만 |
|---|
| 2026.07.01 | ₩8,308 | ₩8,875 | ₩6,646 | ₩7,420 | -10.68% | 105.6만 |
|---|
| 2026.06.30 | ₩10,410 | ₩10,677 | ₩7,354 | ₩8,141 | -21.79% | 134.2만 |
|---|
| 2026.06.29 | ₩22,915 | ₩23,969 | ₩14,026 | ₩16,255 | -29.06% | 5518.8만 |
|---|
| 2026.06.26 | ₩3,470 | ₩3,990 | ₩3,470 | ₩3,950 | +13.85% | 1852.4만 |
|---|
| 2026.06.25 | ₩3,637 | ₩3,790 | ₩3,603 | ₩3,790 | +4.22% | 2.5천 |
|---|
| 2026.06.24 | ₩4,004 | ₩4,004 | ₩3,643 | ₩3,937 | -1.67% | 1.1만 |
|---|
| 2026.06.23 | ₩3,737 | ₩4,057 | ₩3,537 | ₩4,057 | +8.57% | 1.2만 |
|---|
| 2026.06.22 | ₩3,750 | ₩3,897 | ₩3,697 | ₩3,804 | +1.42% | 1.8만 |
|---|
| 2026.06.18 | ₩3,737 | ₩4,004 | ₩3,737 | ₩3,937 | +5.36% | 1.4만 |
|---|
| 2026.06.17 | ₩3,764 | ₩4,004 | ₩3,710 | ₩3,884 | +3.19% | 4.5만 |
|---|
| 2026.06.16 | ₩3,670 | ₩4,204 | ₩3,510 | ₩3,857 | +5.09% | 534.2만 |
|---|
| 2026.06.15 | ₩4,191 | ₩4,351 | ₩4,057 | ₩4,164 | -0.64% | 5.1천 |
|---|
| 2026.06.12 | ₩4,151 | ₩4,324 | ₩4,143 | ₩4,324 | +4.18% | 5.1천 |
|---|
| 2026.06.11 | ₩4,724 | ₩4,925 | ₩4,337 | ₩4,337 | -8.19% | 2.3만 |
|---|
| 2026.06.10 | ₩4,377 | ₩4,970 | ₩4,216 | ₩4,845 | +10.67% | 2.9만 |
|---|
| 2026.06.09 | ₩4,684 | ₩4,938 | ₩4,017 | ₩4,498 | -3.99% | 67.3만 |
|---|
| 2026.06.08 | ₩4,240 | ₩4,835 | ₩3,964 | ₩4,835 | +14.04% | 3.6만 |
|---|
| 2026.06.05 | ₩4,070 | ₩4,404 | ₩3,870 | ₩4,364 | +7.21% | 8.4천 |
|---|
| 2026.06.04 | ₩4,257 | ₩4,551 | ₩4,257 | ₩4,437 | +4.23% | 1.2천 |
|---|
| 2026.06.03 | ₩4,364 | ₩4,591 | ₩4,257 | ₩4,591 | +5.20% | 4.2천 |
|---|
| 2026.06.02 | ₩4,498 | ₩4,591 | ₩4,417 | ₩4,512 | +0.33% | 2.7천 |
|---|
| 2026.06.01 | ₩4,538 | ₩4,538 | ₩4,070 | ₩4,498 | -0.88% | 9.7천 |
|---|
| 2026.05.29 | ₩3,977 | ₩4,767 | ₩3,977 | ₩4,671 | +17.45% | 2.9만 |
|---|
| 2026.05.28 | ₩3,737 | ₩4,004 | ₩3,737 | ₩3,804 | +1.79% | 9.2천 |
|---|
| 2026.05.27 | ₩3,510 | ₩3,804 | ₩3,497 | ₩3,804 | +8.37% | 2.1천 |
|---|
| 2026.05.26 | ₩3,623 | ₩3,623 | ₩3,457 | ₩3,489 | -3.72% | 1.4천 |
|---|
| 2026.05.22 | ₩3,882 | ₩3,882 | ₩3,844 | ₩3,844 | -1.00% | 1.9천 |
|---|
| 2026.05.21 | ₩3,590 | ₩3,623 | ₩3,457 | ₩3,590 | 0.00% | 2.1천 |
|---|
| 2026.05.20 | ₩3,382 | ₩3,603 | ₩3,350 | ₩3,603 | +6.55% | 8.6천 |
|---|
| 2026.05.19 | ₩3,336 | ₩3,390 | ₩3,336 | ₩3,390 | +1.60% | 1.4천 |
|---|
| 2026.05.18 | ₩3,470 | ₩3,670 | ₩3,350 | ₩3,443 | -0.77% | 8.5천 |
|---|
| 2026.05.15 | ₩3,537 | ₩3,703 | ₩3,490 | ₩3,683 | +4.15% | 5천 |
|---|
| 2026.05.14 | ₩3,670 | ₩3,670 | ₩3,577 | ₩3,577 | -2.55% | 4.9천 |
|---|
| 2026.05.13 | ₩3,470 | ₩3,630 | ₩3,470 | ₩3,563 | +2.69% | 1.5만 |
|---|
| 2026.05.12 | ₩3,498 | ₩3,643 | ₩3,470 | ₩3,470 | -0.80% | 6.8천 |
|---|
| 2026.05.11 | ₩3,497 | ₩3,643 | ₩3,497 | ₩3,537 | +1.15% | 2.3만 |
|---|
| 2026.05.08 | ₩3,857 | ₩3,857 | ₩3,683 | ₩3,737 | -3.11% | 7.5천 |
|---|
| 2026.05.07 | ₩3,764 | ₩4,004 | ₩3,737 | ₩4,004 | +6.38% | 1.8만 |
|---|
| 2026.05.06 | ₩4,097 | ₩4,097 | ₩3,737 | ₩3,766 | -8.08% | 1.8만 |
|---|
| 2026.05.05 | ₩3,977 | ₩4,604 | ₩3,870 | ₩4,097 | +3.02% | 13.2만 |
|---|
| 2026.05.04 | ₩4,097 | ₩4,284 | ₩4,070 | ₩4,271 | +4.23% | 1.6천 |
|---|
| 2026.05.01 | ₩4,164 | ₩4,324 | ₩4,060 | ₩4,284 | +2.88% | 1.2만 |
|---|
| 2026.04.30 | ₩3,913 | ₩4,309 | ₩3,913 | ₩4,309 | +10.13% | 7.3천 |
|---|
| 2026.04.29 | ₩4,111 | ₩4,311 | ₩3,898 | ₩4,311 | +4.87% | 7.9천 |
|---|
| 2026.04.28 | ₩3,830 | ₩4,324 | ₩3,577 | ₩4,124 | +7.67% | 6.8천 |
|---|
| 2026.04.27 | ₩4,244 | ₩4,377 | ₩4,004 | ₩4,070 | -4.09% | 2.8천 |
|---|
| 2026.04.24 | ₩4,070 | ₩4,404 | ₩3,830 | ₩4,377 | +7.54% | 1.7만 |
|---|
| 2026.04.23 | ₩4,404 | ₩4,484 | ₩4,271 | ₩4,484 | +1.82% | 3.4천 |
|---|
| 2026.04.22 | ₩4,191 | ₩4,538 | ₩4,164 | ₩4,404 | +5.10% | 6.7천 |
|---|
| 2026.04.21 | ₩4,431 | ₩4,431 | ₩4,191 | ₩4,191 | -5.42% | 1.1천 |
|---|
| 2026.04.20 | ₩4,538 | ₩4,538 | ₩4,197 | ₩4,431 | -2.35% | 1.5천 |
|---|
| 2026.04.17 | ₩4,337 | ₩4,538 | ₩4,041 | ₩4,511 | +4.00% | 1.2만 |
|---|
| 2026.04.16 | ₩4,017 | ₩4,377 | ₩4,017 | ₩4,337 | +7.97% | 1.3만 |
|---|
| 2026.04.15 | ₩4,017 | ₩4,364 | ₩4,017 | ₩4,364 | +8.64% | 9.4천 |
|---|
| 2026.04.14 | ₩4,151 | ₩4,404 | ₩4,151 | ₩4,404 | +6.11% | 3.2천 |
|---|
| 2026.04.13 | ₩4,057 | ₩4,177 | ₩3,877 | ₩4,177 | +2.96% | 5.5천 |
|---|
| 2026.04.10 | ₩3,909 | ₩4,271 | ₩3,909 | ₩4,084 | +4.47% | 1.7천 |
|---|
| 2026.04.09 | ₩4,217 | ₩4,217 | ₩3,817 | ₩3,937 | -6.65% | 3.3천 |
|---|
| 2026.04.08 | ₩4,137 | ₩4,304 | ₩4,097 | ₩4,204 | +1.61% | 5.3천 |
|---|
| 2026.04.07 | ₩3,964 | ₩3,964 | ₩3,844 | ₩3,844 | -3.03% | 1.5천 |
|---|
| 2026.04.06 | ₩4,004 | ₩4,137 | ₩3,817 | ₩3,910 | -2.33% | 6.7천 |
|---|
| 2026.04.02 | ₩3,670 | ₩4,217 | ₩3,670 | ₩4,217 | +14.91% | 9.3천 |
|---|
| 2026.04.01 | ₩3,417 | ₩3,643 | ₩3,417 | ₩3,643 | +6.64% | 900 |
|---|
| 2026.03.31 | ₩3,511 | ₩3,756 | ₩3,497 | ₩3,670 | +4.52% | 2천 |
|---|
| 2026.03.30 | ₩3,550 | ₩3,812 | ₩3,497 | ₩3,497 | -1.50% | 5.4천 |
|---|
| 2026.03.27 | ₩3,336 | ₩4,377 | ₩3,336 | ₩3,637 | +9.00% | 2만 |
|---|
| 2026.03.26 | ₩2,996 | ₩3,376 | ₩2,976 | ₩3,123 | +4.23% | 4천 |
|---|
| 2026.03.25 | ₩2,816 | ₩3,056 | ₩2,783 | ₩2,999 | +6.49% | 2.9천 |
|---|
| 2026.03.24 | ₩3,005 | ₩3,043 | ₩2,923 | ₩3,043 | +1.24% | 2.4천 |
|---|
| 2026.03.23 | ₩2,776 | ₩3,096 | ₩2,776 | ₩3,096 | +11.54% | 1.9천 |
|---|
| 2026.03.20 | ₩3,021 | ₩3,203 | ₩3,021 | ₩3,203 | +6.01% | 1천 |
|---|
| 2026.03.19 | ₩3,158 | ₩3,303 | ₩3,158 | ₩3,286 | +4.06% | 3.9천 |
|---|
| 2026.03.18 | ₩3,563 | ₩3,563 | ₩3,563 | ₩3,563 | 0.00% | 600 |
|---|
| 2026.03.17 | ₩3,523 | ₩3,657 | ₩3,483 | ₩3,537 | +0.38% | 3.8천 |
|---|
| 2026.03.16 | ₩3,150 | ₩3,465 | ₩3,083 | ₩3,465 | +10.00% | 2.9천 |
|---|
| 2026.03.13 | ₩3,457 | ₩3,643 | ₩3,363 | ₩3,393 | -1.85% | 1.4천 |
|---|
| 2026.03.12 | ₩3,243 | ₩3,256 | ₩3,243 | ₩3,243 | 0.00% | 700 |
|---|
| 2026.03.11 | ₩3,737 | ₩3,737 | ₩3,350 | ₩3,350 | -10.36% | 1.4천 |
|---|
| 2026.03.10 | ₩3,270 | ₩3,798 | ₩3,136 | ₩3,176 | -2.86% | 7.2천 |
|---|
| 2026.03.09 | ₩3,630 | ₩3,886 | ₩2,669 | ₩3,537 | -2.57% | 3.7만 |
|---|
| 2026.03.06 | ₩3,630 | ₩3,630 | ₩3,630 | ₩3,630 | 0.00% | 600 |
|---|
| 2026.03.05 | ₩3,603 | ₩3,603 | ₩3,603 | ₩3,603 | 0.00% | 2.1천 |
|---|
| 2026.03.04 | ₩3,563 | ₩3,603 | ₩3,483 | ₩3,523 | -1.12% | 2.2천 |
|---|
| 2026.03.03 | ₩3,617 | ₩3,630 | ₩3,511 | ₩3,563 | -1.48% | 2.3천 |
|---|
| 2026.03.02 | ₩3,490 | ₩3,674 | ₩3,490 | ₩3,630 | +4.02% | 3천 |
|---|
| 2026.02.27 | ₩3,603 | ₩3,764 | ₩3,563 | ₩3,630 | +0.74% | 5.7천 |
|---|
| 2026.02.26 | ₩3,777 | ₩3,977 | ₩3,764 | ₩3,764 | -0.35% | 3.6천 |
|---|
| 2026.02.25 | ₩3,934 | ₩3,937 | ₩3,924 | ₩3,937 | +0.07% | 3.2천 |
|---|
| 2026.02.24 | ₩3,912 | ₩4,044 | ₩3,912 | ₩3,990 | +2.01% | 4.2천 |
|---|
| 2026.02.23 | ₩3,824 | ₩3,897 | ₩3,824 | ₩3,844 | +0.52% | 4.1천 |
|---|
| 2026.02.20 | ₩3,977 | ₩3,977 | ₩3,804 | ₩3,897 | -2.01% | 5.3천 |
|---|
| 2026.02.19 | ₩3,683 | ₩4,070 | ₩3,550 | ₩4,017 | +9.06% | 3.3만 |
|---|
| 2026.02.18 | ₩3,764 | ₩3,817 | ₩3,621 | ₩3,683 | -2.13% | 2.9천 |
|---|
| 2026.02.17 | ₩3,683 | ₩3,778 | ₩3,577 | ₩3,577 | -2.90% | 5.4천 |
|---|
| 2026.02.13 | ₩3,683 | ₩4,057 | ₩3,630 | ₩3,817 | +3.62% | 2.4만 |
|---|
| 2026.02.12 | ₩4,804 | ₩5,011 | ₩3,884 | ₩3,884 | -19.17% | 5.8만 |
|---|
| 2026.02.11 | ₩5,005 | ₩5,005 | ₩4,831 | ₩4,831 | -3.47% | 4.8천 |
|---|
| 2026.02.10 | ₩5,218 | ₩5,245 | ₩5,031 | ₩5,031 | -3.58% | 9천 |
|---|
| 2026.02.09 | ₩5,338 | ₩5,552 | ₩5,178 | ₩5,304 | -0.65% | 1.1만 |
|---|
| 2026.02.06 | ₩5,378 | ₩5,472 | ₩5,285 | ₩5,312 | -1.24% | 7.5천 |
|---|
| 2026.02.05 | ₩5,621 | ₩5,792 | ₩5,272 | ₩5,312 | -5.51% | 3.1만 |
|---|
| 2026.02.04 | ₩6,079 | ₩6,192 | ₩5,819 | ₩5,859 | -3.62% | 1.3만 |
|---|
| 2026.02.03 | ₩5,998 | ₩6,609 | ₩5,906 | ₩6,046 | +0.80% | 5.9만 |
|---|
| 2026.02.02 | ₩5,739 | ₩6,006 | ₩5,565 | ₩5,885 | +2.56% | 7.5천 |
|---|
| 2026.01.30 | ₩5,552 | ₩6,086 | ₩5,552 | ₩5,899 | +6.25% | 2.2만 |
|---|
| 2026.01.29 | ₩5,605 | ₩5,685 | ₩5,548 | ₩5,552 | -0.95% | 9.6천 |
|---|
| 2026.01.28 | ₩5,472 | ₩5,906 | ₩5,338 | ₩5,739 | +4.88% | 1.7만 |
|---|
| 2026.01.27 | ₩5,572 | ₩5,757 | ₩5,458 | ₩5,472 | -1.80% | 5.6천 |
|---|
| 2026.01.26 | ₩5,719 | ₩5,900 | ₩5,338 | ₩5,472 | -4.32% | 1.8만 |
|---|
| 2026.01.23 | ₩5,699 | ₩5,725 | ₩5,392 | ₩5,432 | -4.68% | 9.7천 |
|---|
| 2026.01.22 | ₩5,739 | ₩5,865 | ₩5,605 | ₩5,705 | -0.58% | 4.8천 |
|---|
| 2026.01.21 | ₩5,699 | ₩5,699 | ₩5,352 | ₩5,416 | -4.96% | 9.1천 |
|---|
| 2026.01.20 | ₩5,805 | ₩5,872 | ₩5,739 | ₩5,739 | -1.15% | 6.3천 |
|---|
| 2026.01.16 | ₩5,912 | ₩6,072 | ₩5,752 | ₩6,019 | +1.81% | 1.4만 |
|---|
| 2026.01.15 | ₩5,619 | ₩6,152 | ₩5,605 | ₩6,126 | +9.03% | 3.5만 |
|---|
| 2026.01.14 | ₩5,619 | ₩5,665 | ₩5,539 | ₩5,591 | -0.50% | 6.3천 |
|---|
| 2026.01.13 | ₩5,458 | ₩6,072 | ₩5,458 | ₩5,565 | +1.96% | 2.6만 |
|---|
| 2026.01.12 | ₩5,539 | ₩5,672 | ₩5,512 | ₩5,552 | +0.24% | 2.1만 |
|---|
| 2026.01.09 | ₩5,739 | ₩5,805 | ₩5,605 | ₩5,752 | +0.23% | 2.3만 |
|---|
| 2026.01.08 | ₩5,767 | ₩5,979 | ₩5,245 | ₩5,632 | -2.34% | 5.9만 |
|---|
| 2026.01.07 | ₩5,205 | ₩6,072 | ₩5,125 | ₩6,072 | +16.67% | 14.1만 |
|---|
| 2026.01.06 | ₩5,312 | ₩5,444 | ₩5,218 | ₩5,338 | +0.50% | 1.1만 |
|---|
| 2026.01.05 | ₩5,405 | ₩5,476 | ₩5,298 | ₩5,458 | +0.99% | 1.3만 |
|---|
| 2026.01.02 | ₩5,165 | ₩5,552 | ₩5,031 | ₩5,552 | +7.49% | 2.6만 |
|---|
| 2025.12.31 | ₩5,272 | ₩5,432 | ₩5,071 | ₩5,085 | -3.54% | 2.2만 |
|---|
| 2025.12.30 | ₩5,592 | ₩5,592 | ₩5,272 | ₩5,292 | -5.37% | 4.6만 |
|---|
| 2025.12.29 | ₩7,020 | ₩7,344 | ₩5,592 | ₩5,899 | -15.97% | 12.9만 |
|---|
| 2025.12.26 | ₩5,739 | ₩9,609 | ₩5,673 | ₩7,500 | +30.70% | 340.8만 |
|---|
| 2025.12.24 | ₩5,043 | ₩6,006 | ₩5,043 | ₩5,719 | +13.39% | 11만 |
|---|
| 2025.12.23 | ₩5,058 | ₩5,058 | ₩4,938 | ₩4,978 | -1.58% | 1.8만 |
|---|
| 2025.12.22 | ₩4,978 | ₩5,071 | ₩4,871 | ₩5,045 | +1.34% | 4.1만 |
|---|
| 2025.12.19 | ₩4,911 | ₩4,977 | ₩4,858 | ₩4,977 | +1.33% | 1.2만 |
|---|
| 2025.12.18 | ₩4,752 | ₩4,871 | ₩4,752 | ₩4,858 | +2.22% | 3.7천 |
|---|
| 2025.12.17 | ₩5,071 | ₩5,138 | ₩4,911 | ₩4,911 | -3.16% | 5.5천 |
|---|
| 2025.12.16 | ₩4,804 | ₩4,965 | ₩4,804 | ₩4,911 | +2.22% | 4.1천 |
|---|
| 2025.12.15 | ₩5,285 | ₩5,405 | ₩4,804 | ₩4,845 | -8.33% | 1.4만 |
|---|
| 2025.12.12 | ₩5,378 | ₩5,498 | ₩5,285 | ₩5,312 | -1.24% | 1.8만 |
|---|
| 2025.12.11 | ₩5,672 | ₩5,672 | ₩5,272 | ₩5,565 | -1.88% | 1.8만 |
|---|
| 2025.12.10 | ₩5,667 | ₩5,739 | ₩5,458 | ₩5,645 | -0.38% | 1.4만 |
|---|
| 2025.12.09 | ₩5,659 | ₩6,006 | ₩5,420 | ₩5,899 | +4.25% | 2.8만 |
|---|
| 2025.12.08 | ₩6,059 | ₩6,059 | ₩5,512 | ₩5,939 | -1.98% | 3.8만 |
|---|
| 2025.12.05 | ₩5,418 | ₩5,605 | ₩5,018 | ₩5,579 | +2.96% | 5.5만 |
|---|
| 2025.12.04 | ₩5,125 | ₩6,086 | ₩4,751 | ₩5,498 | +7.29% | 64.4만 |
|---|
| 2025.12.03 | ₩4,778 | ₩4,955 | ₩4,711 | ₩4,711 | -1.40% | 16.5만 |
|---|
| 2025.12.02 | ₩4,953 | ₩4,953 | ₩4,778 | ₩4,778 | -3.53% | 7.3천 |
|---|
| 2025.12.01 | ₩5,258 | ₩5,258 | ₩4,871 | ₩5,011 | -4.70% | 1만 |
|---|
| 2025.11.28 | ₩4,918 | ₩5,285 | ₩4,918 | ₩5,258 | +6.92% | 8.4천 |
|---|
| 2025.11.26 | ₩4,858 | ₩5,218 | ₩4,818 | ₩4,978 | +2.47% | 1.7만 |
|---|
| 2025.11.25 | ₩4,791 | ₩4,791 | ₩4,591 | ₩4,591 | -4.18% | 7.6천 |
|---|
| 2025.11.24 | ₩4,484 | ₩4,778 | ₩4,484 | ₩4,578 | +2.08% | 1.1만 |
|---|
| 2025.11.21 | ₩4,457 | ₩5,338 | ₩4,364 | ₩4,538 | +1.80% | 8.5만 |
|---|
| 2025.11.20 | ₩4,471 | ₩4,850 | ₩4,471 | ₩4,671 | +4.48% | 1.2만 |
|---|
| 2025.11.19 | ₩4,898 | ₩4,911 | ₩4,764 | ₩4,764 | -2.72% | 5.9천 |
|---|
| 2025.11.18 | ₩4,711 | ₩5,045 | ₩4,471 | ₩4,764 | +1.13% | 4.4만 |
|---|
| 2025.11.17 | ₩4,778 | ₩5,089 | ₩4,724 | ₩4,871 | +1.96% | 8.9천 |
|---|
| 2025.11.14 | ₩4,951 | ₩4,991 | ₩4,846 | ₩4,871 | -1.62% | 5.8천 |
|---|
| 2025.11.13 | ₩4,911 | ₩5,085 | ₩4,911 | ₩4,991 | +1.63% | 1.3만 |
|---|
| 2025.11.12 | ₩5,085 | ₩5,098 | ₩4,818 | ₩4,911 | -3.41% | 1.3만 |
|---|
| 2025.11.11 | ₩4,938 | ₩5,018 | ₩4,804 | ₩4,804 | -2.70% | 1.8만 |
|---|
| 2025.11.10 | ₩5,071 | ₩5,085 | ₩4,764 | ₩4,931 | -2.76% | 2만 |
|---|
| 2025.11.07 | ₩5,418 | ₩5,418 | ₩4,871 | ₩5,031 | -7.14% | 1.3만 |
|---|
| 2025.11.06 | ₩5,712 | ₩5,739 | ₩4,756 | ₩5,285 | -7.48% | 3.7만 |
|---|
| 2025.11.05 | ₩5,672 | ₩5,819 | ₩5,659 | ₩5,659 | -0.24% | 9.8천 |
|---|
| 2025.11.04 | ₩6,339 | ₩6,339 | ₩5,663 | ₩5,699 | -10.11% | 8.8천 |
|---|
| 2025.11.03 | ₩6,299 | ₩6,313 | ₩6,131 | ₩6,139 | -2.54% | 1만 |
|---|
| 2025.10.31 | ₩6,339 | ₩6,441 | ₩5,980 | ₩6,299 | -0.63% | 1.4만 |
|---|
| 2025.10.30 | ₩6,513 | ₩6,613 | ₩6,273 | ₩6,273 | -3.69% | 1.9만 |
|---|
| 2025.10.29 | ₩6,886 | ₩6,886 | ₩6,433 | ₩6,433 | -6.59% | 7.5천 |
|---|
| 2025.10.28 | ₩6,633 | ₩6,860 | ₩6,399 | ₩6,841 | +3.14% | 2.6만 |
|---|
| 2025.10.27 | ₩6,660 | ₩6,713 | ₩6,553 | ₩6,566 | -1.40% | 1.1만 |
|---|
| 2025.10.24 | ₩6,940 | ₩7,327 | ₩6,673 | ₩6,673 | -3.85% | 7.7천 |
|---|
| 2025.10.23 | ₩6,406 | ₩7,093 | ₩6,393 | ₩6,918 | +8.00% | 3.9만 |
|---|
| 2025.10.22 | ₩6,326 | ₩6,806 | ₩5,912 | ₩6,406 | +1.27% | 3.1만 |
|---|
| 2025.10.21 | ₩6,860 | ₩7,060 | ₩6,700 | ₩7,007 | +2.14% | 3.8만 |
|---|
| 2025.10.20 | ₩6,673 | ₩7,607 | ₩6,313 | ₩6,313 | -5.40% | 4.2만 |
|---|
| 2025.10.17 | ₩7,100 | ₩7,233 | ₩6,660 | ₩6,980 | -1.69% | 5.1만 |
|---|
| 2025.10.16 | ₩8,061 | ₩8,061 | ₩7,153 | ₩7,273 | -9.77% | 4.2만 |
|---|
| 2025.10.15 | ₩8,194 | ₩8,768 | ₩8,033 | ₩8,088 | -1.30% | 3.4만 |
|---|
| 2025.10.14 | ₩8,007 | ₩9,742 | ₩7,767 | ₩8,475 | +5.83% | 8.6만 |
|---|
| 2025.10.13 | ₩8,208 | ₩8,721 | ₩8,007 | ₩8,007 | -2.44% | 5.7만 |
|---|
| 2025.10.10 | ₩9,395 | ₩10,163 | ₩8,288 | ₩8,955 | -4.69% | 12.7만 |
|---|