시장 데이터를 불러오는 중
전체 종목
우로젠 파마 과거 주가
UroGen Pharma Ltd. - Ordinary Shares · URGN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UroGen Pharma Ltd. - Ordinary Shares · URGN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,365 | ₩50,888 | ₩48,985 | ₩49,178 | -0.38% | 389.6만 |
| 2026.10.08 | ₩53,318 | ₩53,478 | ₩45,640 | ₩49,379 | -7.39% | 201.6만 |
| 2026.10.07 | ₩54,346 | ₩55,988 | ₩54,266 | ₩54,346 | 0.00% | 48.6만 |
| 2026.10.06 | ₩57,738 | ₩58,138 | ₩54,873 | ₩55,321 | -4.19% | 76.4만 |
| 2026.10.05 | ₩55,254 | ₩57,290 | ₩54,079 | ₩57,123 | +3.38% | 127.7만 |
| 2026.10.02 | ₩54,653 | ₩55,841 | ₩53,478 | ₩55,281 | +1.15% | 59.8만 |
| 2026.10.01 | ₩54,252 | ₩55,094 | ₩53,545 | ₩54,146 | -0.20% | 62.5만 |
| 2026.09.30 | ₩54,373 | ₩54,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,252 |
| -0.22% |
| 64.1만 |
| 2026.09.29 | ₩54,079 | ₩55,668 | ₩53,077 | ₩54,012 | -0.12% | 64.3만 |
|---|
| 2026.09.28 | ₩54,399 | ₩55,187 | ₩53,838 | ₩54,613 | +0.39% | 116.6만 |
|---|
| 2026.09.25 | ₩55,054 | ₩55,788 | ₩54,276 | ₩55,214 | +0.29% | 65.5만 |
|---|
| 2026.09.24 | ₩55,067 | ₩55,574 | ₩53,278 | ₩55,054 | -0.02% | 107.4만 |
|---|
| 2026.09.23 | ₩57,043 | ₩57,043 | ₩53,037 | ₩55,588 | -2.55% | 129.8만 |
|---|
| 2026.09.22 | ₩58,192 | ₩58,859 | ₩56,876 | ₩57,097 | -1.88% | 39.5만 |
|---|
| 2026.09.21 | ₩58,752 | ₩58,752 | ₩56,789 | ₩57,684 | -1.82% | 48.2만 |
|---|
| 2026.09.18 | ₩58,752 | ₩59,086 | ₩57,617 | ₩57,751 | -1.70% | 70.3만 |
|---|
| 2026.09.17 | ₩59,847 | ₩60,522 | ₩57,617 | ₩58,686 | -1.94% | 69.9만 |
|---|
| 2026.09.16 | ₩56,175 | ₩58,378 | ₩56,175 | ₩58,071 | +3.38% | 99.7만 |
|---|
| 2026.09.15 | ₩57,751 | ₩57,751 | ₩54,867 | ₩55,735 | -3.49% | 54.6만 |
|---|
| 2026.09.14 | ₩56,562 | ₩58,372 | ₩55,614 | ₩56,936 | +0.66% | 52.2만 |
|---|
| 2026.09.11 | ₩57,591 | ₩58,232 | ₩55,548 | ₩56,496 | -1.90% | 68.7만 |
|---|
| 2026.09.10 | ₩59,086 | ₩59,393 | ₩55,881 | ₩56,402 | -4.54% | 68.9만 |
|---|
| 2026.09.09 | ₩58,512 | ₩62,838 | ₩58,445 | ₩60,088 | +2.69% | 102만 |
|---|
| 2026.09.08 | ₩57,738 | ₩59,714 | ₩56,749 | ₩58,505 | +1.33% | 72.8만 |
|---|
| 2026.09.04 | ₩59,473 | ₩60,214 | ₩58,085 | ₩58,872 | -1.01% | 77.9만 |
|---|
| 2026.09.03 | ₩59,246 | ₩60,929 | ₩58,018 | ₩59,927 | +1.15% | 87.8만 |
|---|
| 2026.09.02 | ₩58,766 | ₩61,263 | ₩58,071 | ₩59,313 | +0.93% | 47.4만 |
|---|
| 2026.09.01 | ₩56,870 | ₩58,158 | ₩56,776 | ₩57,938 | +1.88% | 58.4만 |
|---|
| 2026.08.31 | ₩57,644 | ₩59,901 | ₩56,082 | ₩57,537 | -0.19% | 74.9만 |
|---|
| 2026.08.28 | ₩60,208 | ₩60,802 | ₩57,938 | ₩58,245 | -3.26% | 58만 |
|---|
| 2026.08.27 | ₩61,596 | ₩62,104 | ₩60,468 | ₩60,755 | -1.37% | 56만 |
|---|
| 2026.08.26 | ₩61,423 | ₩62,276 | ₩60,568 | ₩61,343 | -0.13% | 62만 |
|---|
| 2026.08.25 | ₩62,291 | ₩62,985 | ₩60,982 | ₩61,904 | -0.62% | 57만 |
|---|
| 2026.08.24 | ₩62,117 | ₩62,825 | ₩60,448 | ₩61,637 | -0.77% | 85만 |
|---|
| 2026.08.21 | ₩62,932 | ₩63,132 | ₩60,889 | ₩62,571 | -0.57% | 75.6만 |
|---|
| 2026.08.20 | ₩66,377 | ₩66,377 | ₩61,690 | ₩62,491 | -5.85% | 112.2만 |
|---|
| 2026.08.19 | ₩66,617 | ₩67,846 | ₩64,828 | ₩67,151 | +0.80% | 238.9만 |
|---|
| 2026.08.18 | ₩65,335 | ₩66,176 | ₩64,641 | ₩65,322 | -0.02% | 82.4만 |
|---|
| 2026.08.17 | ₩64,774 | ₩66,110 | ₩64,307 | ₩65,616 | +1.30% | 129.6만 |
|---|
| 2026.08.14 | ₩63,666 | ₩64,734 | ₩62,251 | ₩64,387 | +1.13% | 45.8만 |
|---|
| 2026.08.13 | ₩66,230 | ₩66,230 | ₩63,653 | ₩64,254 | -2.98% | 86만 |
|---|
| 2026.08.12 | ₩63,412 | ₩66,323 | ₩62,918 | ₩65,429 | +3.18% | 158.1만 |
|---|
| 2026.08.11 | ₩60,902 | ₩63,199 | ₩60,782 | ₩62,905 | +3.29% | 87.7만 |
|---|
| 2026.08.10 | ₩62,411 | ₩62,610 | ₩60,542 | ₩61,837 | -0.92% | 64.5만 |
|---|
| 2026.08.07 | ₩63,065 | ₩64,347 | ₩61,089 | ₩62,705 | -0.57% | 102.7만 |
|---|
| 2026.08.06 | ₩61,610 | ₩64,133 | ₩60,769 | ₩60,889 | -1.17% | 121.7만 |
|---|
| 2026.08.05 | ₩56,309 | ₩63,880 | ₩53,959 | ₩61,997 | +10.10% | 248.1만 |
|---|
| 2026.08.04 | ₩52,463 | ₩54,025 | ₩51,816 | ₩53,304 | +1.60% | 73.5만 |
|---|
| 2026.08.03 | ₩50,353 | ₩52,623 | ₩48,978 | ₩51,528 | +2.33% | 96.5만 |
|---|
| 2026.07.31 | ₩54,880 | ₩54,887 | ₩50,754 | ₩51,061 | -6.96% | 81.5만 |
|---|
| 2026.07.30 | ₩53,838 | ₩55,554 | ₩53,838 | ₩54,867 | +1.91% | 77.9만 |
|---|
| 2026.07.29 | ₩54,880 | ₩55,414 | ₩53,465 | ₩54,012 | -1.58% | 31.8만 |
|---|
| 2026.07.28 | ₩55,347 | ₩56,282 | ₩53,692 | ₩54,586 | -1.38% | 39.1만 |
|---|
| 2026.07.27 | ₩54,813 | ₩56,027 | ₩53,545 | ₩55,361 | +1.00% | 51.7만 |
|---|
| 2026.07.24 | ₩56,776 | ₩57,270 | ₩54,453 | ₩54,706 | -3.65% | 42.1만 |
|---|
| 2026.07.23 | ₩55,307 | ₩57,003 | ₩55,080 | ₩56,749 | +2.61% | 49.5만 |
|---|
| 2026.07.22 | ₩58,031 | ₩58,432 | ₩56,135 | ₩56,162 | -3.22% | 48.7만 |
|---|
| 2026.07.21 | ₩55,014 | ₩58,659 | ₩55,014 | ₩58,459 | +6.26% | 115.1만 |
|---|
| 2026.07.20 | ₩54,306 | ₩55,968 | ₩53,718 | ₩54,907 | +1.11% | 55만 |
|---|
| 2026.07.17 | ₩53,164 | ₩55,922 | ₩52,744 | ₩53,718 | +1.04% | 126.5만 |
|---|
| 2026.07.16 | ₩53,798 | ₩55,227 | ₩52,797 | ₩53,411 | -0.72% | 124.1만 |
|---|
| 2026.07.15 | ₩52,183 | ₩54,573 | ₩51,141 | ₩53,144 | +1.84% | 90.8만 |
|---|
| 2026.07.14 | ₩52,784 | ₩53,945 | ₩51,913 | ₩52,330 | -0.86% | 55.6만 |
|---|
| 2026.07.13 | ₩50,567 | ₩53,411 | ₩49,152 | ₩52,757 | +4.33% | 57.7만 |
|---|
| 2026.07.10 | ₩53,465 | ₩53,879 | ₩51,108 | ₩51,488 | -3.70% | 128.1만 |
|---|
| 2026.07.09 | ₩50,981 | ₩53,859 | ₩50,888 | ₩53,718 | +5.37% | 61.8만 |
|---|
| 2026.07.08 | ₩49,899 | ₩51,488 | ₩48,804 | ₩50,781 | +1.77% | 71.6만 |
|---|
| 2026.07.07 | ₩50,073 | ₩52,229 | ₩48,971 | ₩50,407 | +0.67% | 91.4만 |
|---|
| 2026.07.06 | ₩50,767 | ₩51,522 | ₩49,712 | ₩49,953 | -1.60% | 84.6만 |
|---|
| 2026.07.02 | ₩50,126 | ₩51,515 | ₩49,245 | ₩50,767 | +1.28% | 82.2만 |
|---|
| 2026.07.01 | ₩49,552 | ₩52,857 | ₩49,552 | ₩50,661 | +2.24% | 113.3만 |
|---|
| 2026.06.30 | ₩48,310 | ₩50,580 | ₩47,830 | ₩49,138 | +1.71% | 67.1만 |
|---|
| 2026.06.29 | ₩46,121 | ₩48,965 | ₩45,533 | ₩48,164 | +4.43% | 60만 |
|---|
| 2026.06.26 | ₩45,787 | ₩46,868 | ₩45,039 | ₩46,121 | +0.73% | 134.8만 |
|---|
| 2026.06.25 | ₩47,296 | ₩48,070 | ₩45,693 | ₩45,907 | -2.94% | 41.5만 |
|---|
| 2026.06.24 | ₩46,882 | ₩48,177 | ₩46,214 | ₩47,296 | +0.88% | 58.2만 |
|---|
| 2026.06.23 | ₩45,707 | ₩47,509 | ₩45,653 | ₩46,935 | +2.69% | 46.5만 |
|---|
| 2026.06.22 | ₩45,346 | ₩47,202 | ₩44,992 | ₩46,721 | +3.03% | 64.3만 |
|---|
| 2026.06.18 | ₩44,665 | ₩45,119 | ₩43,009 | ₩44,825 | +0.36% | 84.7만 |
|---|
| 2026.06.17 | ₩43,397 | ₩44,598 | ₩42,956 | ₩43,811 | +0.95% | 54.8만 |
|---|
| 2026.06.16 | ₩40,926 | ₩42,782 | ₩40,245 | ₩42,662 | +4.24% | 57.2만 |
|---|
| 2026.06.15 | ₩39,458 | ₩41,594 | ₩39,337 | ₩41,213 | +4.45% | 80.5만 |
|---|
| 2026.06.12 | ₩39,364 | ₩41,774 | ₩39,150 | ₩39,685 | +0.81% | 58.5만 |
|---|
| 2026.06.11 | ₩37,321 | ₩40,172 | ₩37,147 | ₩39,391 | +5.55% | 52.9만 |
|---|
| 2026.06.10 | ₩37,401 | ₩38,883 | ₩37,134 | ₩37,388 | -0.04% | 61.9만 |
|---|
| 2026.06.09 | ₩37,361 | ₩38,002 | ₩35,518 | ₩37,628 | +0.71% | 83.1만 |
|---|
| 2026.06.08 | ₩36,453 | ₩37,308 | ₩35,599 | ₩36,386 | -0.18% | 67.2만 |
|---|
| 2026.06.05 | ₩36,573 | ₩36,907 | ₩35,238 | ₩35,852 | -1.97% | 70.4만 |
|---|
| 2026.06.04 | ₩35,692 | ₩37,521 | ₩35,605 | ₩36,854 | +3.25% | 33만 |
|---|
| 2026.06.03 | ₩35,745 | ₩36,373 | ₩35,024 | ₩35,518 | -0.64% | 48.9만 |
|---|
| 2026.06.02 | ₩35,932 | ₩38,723 | ₩35,298 | ₩35,438 | -1.37% | 75.9만 |
|---|
| 2026.06.01 | ₩37,228 | ₩37,300 | ₩34,717 | ₩36,093 | -3.05% | 106.8만 |
|---|
| 2026.05.29 | ₩38,015 | ₩38,483 | ₩36,774 | ₩37,561 | -1.19% | 87.8만 |
|---|
| 2026.05.28 | ₩39,070 | ₩39,591 | ₩38,202 | ₩38,309 | -1.95% | 37.4만 |
|---|
| 2026.05.27 | ₩39,204 | ₩40,974 | ₩39,004 | ₩39,164 | -0.10% | 49.7만 |
|---|
| 2026.05.26 | ₩39,351 | ₩40,325 | ₩39,097 | ₩39,337 | -0.03% | 61.1만 |
|---|
| 2026.05.22 | ₩39,845 | ₩40,319 | ₩38,456 | ₩38,576 | -3.18% | 36.4만 |
|---|
| 2026.05.21 | ₩39,805 | ₩40,739 | ₩38,576 | ₩39,898 | +0.23% | 79만 |
|---|
| 2026.05.20 | ₩38,429 | ₩40,486 | ₩37,955 | ₩40,352 | +5.00% | 78.9만 |
|---|
| 2026.05.19 | ₩37,455 | ₩38,496 | ₩36,507 | ₩37,735 | +0.75% | 55.6만 |
|---|
| 2026.05.18 | ₩38,723 | ₩39,057 | ₩37,628 | ₩38,162 | -1.45% | 83.1만 |
|---|
| 2026.05.15 | ₩39,070 | ₩39,511 | ₩37,735 | ₩38,429 | -1.64% | 94.4만 |
|---|
| 2026.05.14 | ₩41,020 | ₩41,674 | ₩38,429 | ₩39,631 | -3.39% | 82.6만 |
|---|
| 2026.05.13 | ₩39,791 | ₩41,821 | ₩38,336 | ₩41,314 | +3.83% | 93.7만 |
|---|
| 2026.05.12 | ₩41,808 | ₩41,808 | ₩39,124 | ₩39,791 | -4.82% | 92.8만 |
|---|
| 2026.05.11 | ₩40,673 | ₩43,223 | ₩39,978 | ₩41,834 | +2.86% | 128.9만 |
|---|
| 2026.05.08 | ₩35,986 | ₩40,659 | ₩35,986 | ₩39,257 | +9.09% | 169.7만 |
|---|
| 2026.05.07 | ₩35,265 | ₩35,585 | ₩32,808 | ₩35,505 | +0.68% | 134.6만 |
|---|
| 2026.05.06 | ₩33,676 | ₩36,627 | ₩31,553 | ₩35,051 | +4.08% | 283.5만 |
|---|
| 2026.05.05 | ₩31,152 | ₩31,900 | ₩30,698 | ₩31,820 | +2.14% | 75.9만 |
|---|
| 2026.05.04 | ₩30,978 | ₩31,606 | ₩30,277 | ₩31,099 | +0.39% | 62.6만 |
|---|
| 2026.05.01 | ₩31,579 | ₩32,608 | ₩30,591 | ₩30,711 | -2.75% | 83.6만 |
|---|
| 2026.04.30 | ₩31,473 | ₩32,020 | ₩30,858 | ₩31,820 | +1.10% | 41만 |
|---|
| 2026.04.29 | ₩32,060 | ₩32,421 | ₩30,938 | ₩31,165 | -2.79% | 49.2만 |
|---|
| 2026.04.28 | ₩31,846 | ₩32,821 | ₩30,191 | ₩32,207 | +1.13% | 49.8만 |
|---|
| 2026.04.27 | ₩32,421 | ₩33,382 | ₩31,553 | ₩31,740 | -2.10% | 44.2만 |
|---|
| 2026.04.24 | ₩32,794 | ₩32,848 | ₩31,766 | ₩32,194 | -1.83% | 58.5만 |
|---|
| 2026.04.23 | ₩35,418 | ₩35,692 | ₩31,753 | ₩32,461 | -8.35% | 92.7만 |
|---|
| 2026.04.22 | ₩34,023 | ₩37,067 | ₩33,863 | ₩34,797 | +2.28% | 177.9만 |
|---|
| 2026.04.21 | ₩33,382 | ₩34,530 | ₩32,487 | ₩33,422 | +0.12% | 111.5만 |
|---|
| 2026.04.20 | ₩30,298 | ₩33,302 | ₩29,470 | ₩33,275 | +9.83% | 127.6만 |
|---|
| 2026.04.17 | ₩29,403 | ₩30,304 | ₩29,376 | ₩30,097 | +2.36% | 60.3만 |
|---|
| 2026.04.16 | ₩28,722 | ₩30,071 | ₩28,375 | ₩28,562 | -0.56% | 99.7만 |
|---|
| 2026.04.15 | ₩28,562 | ₩28,749 | ₩27,574 | ₩28,722 | +0.56% | 81.7만 |
|---|
| 2026.04.14 | ₩27,266 | ₩28,909 | ₩27,266 | ₩28,335 | +3.92% | 61.7만 |
|---|
| 2026.04.13 | ₩28,588 | ₩29,229 | ₩26,719 | ₩27,079 | -5.28% | 69만 |
|---|
| 2026.04.10 | ₩28,575 | ₩29,403 | ₩27,427 | ₩28,802 | +0.79% | 106.8만 |
|---|
| 2026.04.09 | ₩25,317 | ₩27,520 | ₩24,970 | ₩27,413 | +8.28% | 115.1만 |
|---|
| 2026.04.08 | ₩26,105 | ₩26,105 | ₩24,369 | ₩25,504 | -2.30% | 81.7만 |
|---|
| 2026.04.07 | ₩24,636 | ₩24,810 | ₩23,701 | ₩24,075 | -2.28% | 50.7만 |
|---|
| 2026.04.06 | ₩25,450 | ₩25,904 | ₩24,843 | ₩24,850 | -2.36% | 44.3만 |
|---|
| 2026.04.02 | ₩24,689 | ₩25,664 | ₩24,623 | ₩25,130 | +1.78% | 38.2만 |
|---|
| 2026.04.01 | ₩24,275 | ₩25,344 | ₩24,142 | ₩25,290 | +4.18% | 60만 |
|---|
| 2026.03.31 | ₩23,180 | ₩24,736 | ₩23,154 | ₩24,008 | +3.57% | 69.2만 |
|---|
| 2026.03.30 | ₩22,700 | ₩22,980 | ₩22,032 | ₩22,700 | 0.00% | 105.9만 |
|---|
| 2026.03.27 | ₩23,902 | ₩24,209 | ₩22,767 | ₩22,927 | -4.08% | 82.7만 |
|---|
| 2026.03.26 | ₩23,875 | ₩24,249 | ₩23,581 | ₩23,902 | +0.11% | 32.7만 |
|---|
| 2026.03.25 | ₩23,621 | ₩24,529 | ₩23,621 | ₩24,195 | +2.43% | 34.7만 |
|---|
| 2026.03.24 | ₩22,967 | ₩23,728 | ₩22,299 | ₩23,581 | +2.67% | 75만 |
|---|
| 2026.03.23 | ₩24,022 | ₩24,282 | ₩23,040 | ₩23,100 | -3.84% | 41.5만 |
|---|
| 2026.03.20 | ₩24,876 | ₩25,410 | ₩23,367 | ₩23,528 | -5.42% | 97.5만 |
|---|
| 2026.03.19 | ₩24,569 | ₩25,223 | ₩24,315 | ₩24,823 | +1.03% | 35.1만 |
|---|
| 2026.03.18 | ₩24,529 | ₩25,424 | ₩23,975 | ₩24,676 | +0.60% | 92만 |
|---|
| 2026.03.17 | ₩25,697 | ₩25,697 | ₩24,275 | ₩24,823 | -3.40% | 116.7만 |
|---|
| 2026.03.16 | ₩25,143 | ₩25,477 | ₩24,716 | ₩25,010 | -0.53% | 76.7만 |
|---|
| 2026.03.13 | ₩25,290 | ₩25,490 | ₩23,955 | ₩24,623 | -2.64% | 78.6만 |
|---|
| 2026.03.12 | ₩24,956 | ₩25,183 | ₩24,062 | ₩25,090 | +0.54% | 63.7만 |
|---|
| 2026.03.11 | ₩25,384 | ₩25,691 | ₩24,756 | ₩25,157 | -0.89% | 45.3만 |
|---|
| 2026.03.10 | ₩26,946 | ₩27,814 | ₩25,864 | ₩25,971 | -3.62% | 47.4만 |
|---|
| 2026.03.09 | ₩26,852 | ₩28,114 | ₩25,584 | ₩26,585 | -0.99% | 87.9만 |
|---|
| 2026.03.06 | ₩25,504 | ₩27,801 | ₩24,943 | ₩27,320 | +7.12% | 122.6만 |
|---|
| 2026.03.05 | ₩26,893 | ₩27,180 | ₩25,317 | ₩26,185 | -2.63% | 82.9만 |
|---|
| 2026.03.04 | ₩25,250 | ₩27,654 | ₩24,182 | ₩26,919 | +6.61% | 150.6만 |
|---|
| 2026.03.03 | ₩26,091 | ₩26,479 | ₩24,356 | ₩25,130 | -3.68% | 173.5만 |
|---|
| 2026.03.02 | ₩28,922 | ₩28,962 | ₩24,092 | ₩25,397 | -12.19% | 269.7만 |
|---|
| 2026.02.27 | ₩28,241 | ₩29,042 | ₩27,433 | ₩28,976 | +2.60% | 153.1만 |
|---|
| 2026.02.26 | ₩27,600 | ₩28,515 | ₩26,585 | ₩28,281 | +2.47% | 52만 |
|---|
| 2026.02.25 | ₩28,094 | ₩29,243 | ₩27,240 | ₩27,600 | -1.76% | 62.7만 |
|---|
| 2026.02.24 | ₩27,887 | ₩28,562 | ₩27,520 | ₩27,707 | -0.65% | 39만 |
|---|
| 2026.02.23 | ₩27,760 | ₩28,789 | ₩27,133 | ₩27,934 | +0.63% | 33.6만 |
|---|
| 2026.02.20 | ₩28,709 | ₩29,403 | ₩27,720 | ₩28,134 | -2.00% | 57.9만 |
|---|
| 2026.02.19 | ₩29,630 | ₩30,044 | ₩28,415 | ₩29,109 | -1.76% | 140.2만 |
|---|
| 2026.02.18 | ₩27,600 | ₩29,830 | ₩27,320 | ₩29,737 | +7.74% | 89.3만 |
|---|
| 2026.02.17 | ₩26,332 | ₩27,801 | ₩25,971 | ₩27,507 | +4.46% | 80.8만 |
|---|
| 2026.02.13 | ₩27,053 | ₩28,869 | ₩26,639 | ₩26,839 | -0.79% | 79.3만 |
|---|
| 2026.02.12 | ₩28,295 | ₩28,308 | ₩26,238 | ₩26,986 | -4.62% | 35.9만 |
|---|
| 2026.02.11 | ₩28,949 | ₩29,530 | ₩26,973 | ₩28,228 | -2.49% | 59.4만 |
|---|
| 2026.02.10 | ₩29,243 | ₩29,703 | ₩28,635 | ₩28,936 | -1.05% | 30.5만 |
|---|
| 2026.02.09 | ₩28,361 | ₩29,430 | ₩27,961 | ₩29,243 | +3.11% | 32.3만 |
|---|
| 2026.02.06 | ₩27,614 | ₩29,069 | ₩27,614 | ₩28,508 | +3.24% | 75.1만 |
|---|
| 2026.02.05 | ₩27,467 | ₩29,657 | ₩27,213 | ₩27,400 | -0.24% | 102.9만 |
|---|
| 2026.02.04 | ₩27,039 | ₩28,548 | ₩26,579 | ₩27,654 | +2.27% | 101.1만 |
|---|
| 2026.02.03 | ₩26,051 | ₩26,919 | ₩25,544 | ₩26,706 | +2.51% | 70.7만 |
|---|
| 2026.02.02 | ₩26,025 | ₩26,652 | ₩25,651 | ₩26,305 | +1.08% | 45.6만 |
|---|
| 2026.01.30 | ₩27,480 | ₩27,841 | ₩25,871 | ₩26,185 | -4.71% | 64.9만 |
|---|
| 2026.01.29 | ₩28,214 | ₩28,890 | ₩27,006 | ₩27,627 | -2.08% | 41.1만 |
|---|
| 2026.01.28 | ₩29,149 | ₩29,470 | ₩28,001 | ₩28,468 | -2.34% | 65.1만 |
|---|
| 2026.01.27 | ₩27,921 | ₩29,229 | ₩27,707 | ₩29,176 | +4.50% | 53.7만 |
|---|
| 2026.01.26 | ₩25,985 | ₩28,428 | ₩25,531 | ₩28,148 | +8.32% | 64.6만 |
|---|
| 2026.01.23 | ₩26,385 | ₩26,719 | ₩25,330 | ₩26,706 | +1.21% | 111만 |
|---|
| 2026.01.22 | ₩25,557 | ₩26,866 | ₩25,490 | ₩26,706 | +4.49% | 78.1만 |
|---|
| 2026.01.21 | ₩25,898 | ₩26,185 | ₩24,209 | ₩25,677 | -0.85% | 81.4만 |
|---|
| 2026.01.20 | ₩24,305 | ₩25,878 | ₩24,302 | ₩25,811 | +6.20% | 56.9만 |
|---|
| 2026.01.16 | ₩25,811 | ₩26,906 | ₩24,910 | ₩25,103 | -2.74% | 101.3만 |
|---|
| 2026.01.15 | ₩25,010 | ₩26,229 | ₩24,502 | ₩26,091 | +4.32% | 103.7만 |
|---|
| 2026.01.14 | ₩25,904 | ₩26,659 | ₩24,195 | ₩25,023 | -3.40% | 149.1만 |
|---|
| 2026.01.13 | ₩28,749 | ₩28,909 | ₩26,385 | ₩26,479 | -7.90% | 98.8만 |
|---|
| 2026.01.12 | ₩28,041 | ₩28,829 | ₩27,357 | ₩28,642 | +2.14% | 51.2만 |
|---|
| 2026.01.09 | ₩31,499 | ₩32,180 | ₩28,281 | ₩28,375 | -9.92% | 85.2만 |
|---|
| 2026.01.08 | ₩30,631 | ₩31,379 | ₩30,343 | ₩31,339 | +2.31% | 43.9만 |
|---|
| 2026.01.07 | ₩29,229 | ₩31,659 | ₩29,216 | ₩30,898 | +5.71% | 42.4만 |
|---|
| 2026.01.06 | ₩29,376 | ₩29,950 | ₩28,922 | ₩29,229 | -0.50% | 48.8만 |
|---|
| 2026.01.05 | ₩30,164 | ₩30,164 | ₩28,028 | ₩29,550 | -2.04% | 71.5만 |
|---|
| 2026.01.02 | ₩31,646 | ₩31,793 | ₩29,964 | ₩30,324 | -4.18% | 43.7만 |
|---|
| 2025.12.31 | ₩30,818 | ₩31,553 | ₩30,458 | ₩31,272 | +1.47% | 65.5만 |
|---|
| 2025.12.30 | ₩31,432 | ₩31,432 | ₩30,204 | ₩30,938 | -1.57% | 78.4만 |
|---|
| 2025.12.29 | ₩30,711 | ₩31,165 | ₩30,044 | ₩31,152 | +1.43% | 46.1만 |
|---|
| 2025.12.26 | ₩31,379 | ₩31,659 | ₩30,565 | ₩30,751 | -2.00% | 25.1만 |
|---|
| 2025.12.24 | ₩31,339 | ₩32,234 | ₩30,845 | ₩31,726 | +1.24% | 21.8만 |
|---|
| 2025.12.23 | ₩31,032 | ₩31,646 | ₩30,177 | ₩31,246 | +0.69% | 47.3만 |
|---|
| 2025.12.22 | ₩30,711 | ₩32,100 | ₩30,424 | ₩31,486 | +2.52% | 81.8만 |
|---|
| 2025.12.19 | ₩29,243 | ₩30,978 | ₩29,002 | ₩30,444 | +4.11% | 54.1만 |
|---|
| 2025.12.18 | ₩30,338 | ₩30,611 | ₩28,869 | ₩29,002 | -4.40% | 72.7만 |
|---|
| 2025.12.17 | ₩31,299 | ₩31,780 | ₩29,937 | ₩30,204 | -3.50% | 71.1만 |
|---|
| 2025.12.16 | ₩30,551 | ₩32,995 | ₩30,551 | ₩31,339 | +2.58% | 218.9만 |
|---|
| 2025.12.15 | ₩29,243 | ₩30,605 | ₩28,575 | ₩30,511 | +4.34% | 148.6만 |
|---|
| 2025.12.12 | ₩29,884 | ₩30,257 | ₩29,082 | ₩29,109 | -2.59% | 105.5만 |
|---|
| 2025.12.11 | ₩29,844 | ₩30,204 | ₩29,029 | ₩29,857 | +0.04% | 98.2만 |
|---|
| 2025.12.10 | ₩30,364 | ₩31,032 | ₩29,523 | ₩29,630 | -2.42% | 90.4만 |
|---|
| 2025.12.09 | ₩30,912 | ₩31,459 | ₩30,271 | ₩30,311 | -1.94% | 53.5만 |
|---|
| 2025.12.08 | ₩31,205 | ₩31,700 | ₩30,464 | ₩30,818 | -1.24% | 97.2만 |
|---|
| 2025.12.05 | ₩31,740 | ₩32,915 | ₩30,057 | ₩30,685 | -3.32% | 84.8만 |
|---|
| 2025.12.04 | ₩32,608 | ₩33,269 | ₩31,933 | ₩32,421 | -0.57% | 71.6만 |
|---|
| 2025.12.03 | ₩32,714 | ₩34,490 | ₩32,407 | ₩32,514 | -0.61% | 73만 |
|---|
| 2025.12.02 | ₩37,989 | ₩38,303 | ₩32,047 | ₩32,554 | -14.31% | 139.7만 |
|---|
| 2025.12.01 | ₩37,561 | ₩38,550 | ₩36,573 | ₩38,002 | +1.17% | 80.7만 |
|---|
| 2025.11.28 | ₩39,084 | ₩39,337 | ₩37,942 | ₩38,469 | -1.57% | 38만 |
|---|
| 2025.11.26 | ₩36,987 | ₩40,058 | ₩36,280 | ₩39,284 | +6.21% | 112.1만 |
|---|
| 2025.11.25 | ₩35,972 | ₩37,361 | ₩35,652 | ₩36,974 | +2.78% | 65.3만 |
|---|
| 2025.11.24 | ₩34,570 | ₩36,146 | ₩34,570 | ₩35,959 | +4.02% | 148.1만 |
|---|
| 2025.11.21 | ₩33,008 | ₩34,837 | ₩32,963 | ₩34,544 | +4.65% | 77.4만 |
|---|
| 2025.11.20 | ₩34,424 | ₩35,091 | ₩32,983 | ₩33,168 | -3.65% | 72.3만 |
|---|
| 2025.11.19 | ₩31,446 | ₩34,183 | ₩31,045 | ₩33,743 | +7.30% | 238.4만 |
|---|
| 2025.11.18 | ₩31,593 | ₩32,154 | ₩30,311 | ₩31,446 | -0.46% | 128.5만 |
|---|
| 2025.11.17 | ₩31,820 | ₩32,207 | ₩31,192 | ₩31,646 | -0.55% | 119만 |
|---|
| 2025.11.14 | ₩30,711 | ₩33,382 | ₩30,711 | ₩31,726 | +3.30% | 103만 |
|---|
| 2025.11.13 | ₩33,449 | ₩33,636 | ₩31,566 | ₩31,940 | -4.51% | 100.4만 |
|---|
| 2025.11.12 | ₩31,486 | ₩33,636 | ₩31,406 | ₩33,569 | +6.62% | 120.1만 |
|---|
| 2025.11.11 | ₩30,845 | ₩32,334 | ₩30,525 | ₩31,553 | +2.29% | 89.3만 |
|---|
| 2025.11.10 | ₩31,032 | ₩33,235 | ₩30,204 | ₩30,885 | -0.47% | 259.2만 |
|---|
| 2025.11.07 | ₩30,204 | ₩31,907 | ₩29,042 | ₩31,032 | +2.74% | 207.3만 |
|---|
| 2025.11.06 | ₩24,409 | ₩31,566 | ₩24,235 | ₩31,432 | +28.77% | 425만 |
|---|
| 2025.11.05 | ₩26,572 | ₩26,572 | ₩24,436 | ₩25,784 | -2.96% | 128.7만 |
|---|
| 2025.11.04 | ₩27,066 | ₩27,480 | ₩26,038 | ₩26,452 | -2.27% | 88.1만 |
|---|
| 2025.11.03 | ₩27,333 | ₩28,682 | ₩26,332 | ₩27,533 | +0.73% | 150.9만 |
|---|
| 2025.10.31 | ₩26,692 | ₩27,667 | ₩26,352 | ₩27,333 | +2.40% | 81.4만 |
|---|
| 2025.10.30 | ₩26,345 | ₩26,970 | ₩25,597 | ₩26,505 | +0.61% | 68.8만 |
|---|
| 2025.10.29 | ₩26,772 | ₩26,946 | ₩26,131 | ₩26,412 | -1.35% | 58.2만 |
|---|
| 2025.10.28 | ₩27,574 | ₩28,014 | ₩26,706 | ₩26,946 | -2.28% | 75.2만 |
|---|
| 2025.10.27 | ₩25,370 | ₩28,041 | ₩25,370 | ₩27,841 | +9.74% | 170.6만 |
|---|
| 2025.10.24 | ₩23,581 | ₩25,490 | ₩23,199 | ₩25,330 | +7.42% | 98.9만 |
|---|
| 2025.10.23 | ₩23,634 | ₩23,841 | ₩22,633 | ₩23,140 | -2.09% | 57.2만 |
|---|
| 2025.10.22 | ₩24,302 | ₩24,789 | ₩23,501 | ₩23,581 | -2.97% | 84.5만 |
|---|
| 2025.10.21 | ₩24,035 | ₩24,369 | ₩23,461 | ₩24,222 | +0.78% | 69.5만 |
|---|
| 2025.10.20 | ₩22,673 | ₩24,042 | ₩21,852 | ₩24,028 | +5.98% | 91.7만 |
|---|
| 2025.10.17 | ₩22,606 | ₩22,940 | ₩22,272 | ₩22,633 | +0.12% | 68.2만 |
|---|
| 2025.10.16 | ₩23,367 | ₩23,554 | ₩22,580 | ₩22,606 | -3.26% | 82.2만 |
|---|
| 2025.10.15 | ₩21,939 | ₩23,554 | ₩21,939 | ₩23,087 | +5.23% | 78.8만 |
|---|
| 2025.10.14 | ₩22,166 | ₩22,673 | ₩21,725 | ₩22,232 | +0.30% | 110.5만 |
|---|
| 2025.10.13 | ₩22,166 | ₩22,820 | ₩21,605 | ₩22,379 | +0.96% | 136.1만 |
|---|
| 2025.10.10 | ₩22,032 | ₩22,560 | ₩21,178 | ₩22,272 | +1.09% | 140.8만 |
|---|