시장 데이터를 불러오는 중
전체 종목
유나이티드 테라퓨틱스 과거 주가
United Therapeutics Corporation - Common Stock · UTHR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United Therapeutics Corporation - Common Stock · UTHR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩707,790 | ₩737,538 | ₩707,790 | ₩734,875 | +3.83% | 56.2만 |
| 2026.10.08 | ₩729,308 | ₩729,308 | ₩702,263 | ₩712,956 | -2.24% | 143.5만 |
| 2026.10.07 | ₩725,842 | ₩747,106 | ₩725,160 | ₩729,308 | +0.48% | 100.5만 |
| 2026.10.06 | ₩718,857 | ₩730,860 | ₩705,662 | ₩724,785 | +0.82% | 121.4만 |
| 2026.10.05 | ₩723,166 | ₩733,296 | ₩716,636 | ₩717,800 | -0.74% | 83.4만 |
| 2026.10.02 | ₩762,763 | ₩772,157 | ₩724,317 | ₩724,892 | -4.96% | 111.8만 |
| 2026.10.01 | ₩746,076 | ₩783,892 | ₩745,045 | ₩764,609 | +2.48% | 169.2만 |
| 2026.09.30 | ₩645,270 | ₩745,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩725,146 |
| +12.38% |
| 333.7만 |
| 2026.09.29 | ₩649,740 | ₩652,523 | ₩630,738 | ₩644,294 | -0.84% | 44만 |
|---|
| 2026.09.28 | ₩634,083 | ₩651,667 | ₩629,962 | ₩649,740 | +2.47% | 62.8만 |
|---|
| 2026.09.25 | ₩634,351 | ₩642,286 | ₩629,480 | ₩636,238 | +0.30% | 47.2만 |
|---|
| 2026.09.24 | ₩632,584 | ₩644,093 | ₩627,566 | ₩631,902 | -0.11% | 58.6만 |
|---|
| 2026.09.23 | ₩667,511 | ₩669,157 | ₩652,671 | ₩654,932 | -1.88% | 43.3만 |
|---|
| 2026.09.22 | ₩661,034 | ₩668,528 | ₩653,139 | ₩665,865 | +0.73% | 58.6만 |
|---|
| 2026.09.21 | ₩666,012 | ₩666,012 | ₩657,394 | ₩659,857 | -0.92% | 118.6만 |
|---|
| 2026.09.18 | ₩666,507 | ₩668,060 | ₩659,147 | ₩661,904 | -0.69% | 150.1만 |
|---|
| 2026.09.17 | ₩671,084 | ₩673,546 | ₩659,174 | ₩665,437 | -0.84% | 145.4만 |
|---|
| 2026.09.16 | ₩669,920 | ₩676,825 | ₩665,972 | ₩667,056 | -0.43% | 48.8만 |
|---|
| 2026.09.15 | ₩676,370 | ₩678,658 | ₩667,551 | ₩669,558 | -1.01% | 160.5만 |
|---|
| 2026.09.14 | ₩678,163 | ₩681,227 | ₩668,581 | ₩672,703 | -0.81% | 60.6만 |
|---|
| 2026.09.11 | ₩676,584 | ₩680,705 | ₩663,978 | ₩665,223 | -1.68% | 57.3만 |
|---|
| 2026.09.10 | ₩672,355 | ₩682,191 | ₩666,293 | ₩674,255 | +0.28% | 65.3만 |
|---|
| 2026.09.09 | ₩672,770 | ₩681,843 | ₩659,589 | ₩678,216 | +0.81% | 50만 |
|---|
| 2026.09.08 | ₩662,051 | ₩675,781 | ₩641,938 | ₩666,373 | +0.65% | 64.4만 |
|---|
| 2026.09.04 | ₩648,121 | ₩661,181 | ₩648,121 | ₩652,510 | +0.68% | 32.7만 |
|---|
| 2026.09.03 | ₩661,181 | ₩661,181 | ₩638,392 | ₩656,029 | -0.78% | 47만 |
|---|
| 2026.09.02 | ₩682,472 | ₩682,539 | ₩638,325 | ₩658,411 | -3.53% | 140.4만 |
|---|
| 2026.09.01 | ₩688,092 | ₩692,843 | ₩682,994 | ₩686,085 | -0.29% | 47.9만 |
|---|
| 2026.08.31 | ₩683,743 | ₩689,899 | ₩678,497 | ₩682,980 | -0.11% | 53.9만 |
|---|
| 2026.08.28 | ₩706,479 | ₩709,904 | ₩687,450 | ₩689,778 | -2.36% | 26.7만 |
|---|
| 2026.08.27 | ₩687,798 | ₩711,591 | ₩683,810 | ₩706,439 | +2.71% | 39.1만 |
|---|
| 2026.08.26 | ₩689,966 | ₩698,557 | ₩687,798 | ₩691,411 | +0.21% | 25.5만 |
|---|
| 2026.08.25 | ₩690,595 | ₩696,737 | ₩689,885 | ₩693,887 | +0.48% | 87.7만 |
|---|
| 2026.08.24 | ₩686,647 | ₩688,226 | ₩679,996 | ₩686,326 | -0.05% | 32.4만 |
|---|
| 2026.08.21 | ₩700,176 | ₩706,586 | ₩685,536 | ₩686,647 | -1.93% | 41.6만 |
|---|
| 2026.08.20 | ₩701,407 | ₩708,245 | ₩693,017 | ₩697,192 | -0.60% | 44만 |
|---|
| 2026.08.19 | ₩703,173 | ₩716,957 | ₩698,583 | ₩708,085 | +0.70% | 43.2만 |
|---|
| 2026.08.18 | ₩683,034 | ₩694,796 | ₩680,545 | ₩693,539 | +1.54% | 36.6만 |
|---|
| 2026.08.17 | ₩672,154 | ₩681,856 | ₩669,036 | ₩680,438 | +1.23% | 45.7만 |
|---|
| 2026.08.14 | ₩667,631 | ₩671,258 | ₩661,529 | ₩668,729 | +0.16% | 47.3만 |
|---|
| 2026.08.13 | ₩689,992 | ₩689,992 | ₩668,006 | ₩670,789 | -2.78% | 40.8만 |
|---|
| 2026.08.12 | ₩683,061 | ₩697,767 | ₩677,132 | ₩684,773 | +0.25% | 32.6만 |
|---|
| 2026.08.11 | ₩706,639 | ₩715,137 | ₩685,777 | ₩689,832 | -2.38% | 34.3만 |
|---|
| 2026.08.10 | ₩707,362 | ₩723,367 | ₩700,363 | ₩708,780 | +0.20% | 64.3만 |
|---|
| 2026.08.07 | ₩715,712 | ₩723,996 | ₩701,982 | ₩721,065 | +0.75% | 119.9만 |
|---|
| 2026.08.06 | ₩695,573 | ₩713,411 | ₩685,135 | ₩713,170 | +2.53% | 99.9만 |
|---|
| 2026.08.05 | ₩675,781 | ₩703,588 | ₩656,779 | ₩694,529 | +2.77% | 74.3만 |
|---|
| 2026.08.04 | ₩692,990 | ₩697,433 | ₩685,054 | ₩694,087 | +0.16% | 52.2만 |
|---|
| 2026.08.03 | ₩690,889 | ₩695,506 | ₩687,838 | ₩690,916 | +0.00% | 42.8만 |
|---|
| 2026.07.31 | ₩703,669 | ₩703,669 | ₩688,280 | ₩692,789 | -1.55% | 61.7만 |
|---|
| 2026.07.30 | ₩698,931 | ₩707,844 | ₩698,276 | ₩703,642 | +0.67% | 47.3만 |
|---|
| 2026.07.29 | ₩703,990 | ₩704,110 | ₩692,655 | ₩702,143 | -0.26% | 56.1만 |
|---|
| 2026.07.28 | ₩710,360 | ₩712,514 | ₩698,664 | ₩700,711 | -1.36% | 44.6만 |
|---|
| 2026.07.27 | ₩708,847 | ₩716,221 | ₩702,290 | ₩706,479 | -0.33% | 43.1만 |
|---|
| 2026.07.24 | ₩714,508 | ₩719,620 | ₩706,224 | ₩707,188 | -1.02% | 31.3만 |
|---|
| 2026.07.23 | ₩700,176 | ₩712,072 | ₩694,529 | ₩708,606 | +1.20% | 24.1만 |
|---|
| 2026.07.22 | ₩717,037 | ₩724,290 | ₩698,169 | ₩705,315 | -1.63% | 47만 |
|---|
| 2026.07.21 | ₩704,378 | ₩719,245 | ₩700,283 | ₩717,037 | +1.80% | 46.7만 |
|---|
| 2026.07.20 | ₩716,662 | ₩717,813 | ₩707,308 | ₩708,352 | -1.16% | 31.9만 |
|---|
| 2026.07.17 | ₩708,285 | ₩727,381 | ₩707,081 | ₩716,823 | +1.21% | 42.2만 |
|---|
| 2026.07.16 | ₩714,066 | ₩719,232 | ₩706,024 | ₩707,964 | -0.85% | 35.1만 |
|---|
| 2026.07.15 | ₩702,290 | ₩715,538 | ₩695,920 | ₩711,631 | +1.33% | 44.8만 |
|---|
| 2026.07.14 | ₩716,689 | ₩717,465 | ₩700,484 | ₩704,766 | -1.66% | 37.3만 |
|---|
| 2026.07.13 | ₩724,584 | ₩726,699 | ₩709,356 | ₩716,689 | -1.09% | 30.4만 |
|---|
| 2026.07.10 | ₩736,789 | ₩740,642 | ₩721,721 | ₩732,065 | -0.64% | 30.8만 |
|---|
| 2026.07.09 | ₩738,916 | ₩744,376 | ₩732,801 | ₩739,318 | +0.05% | 30.3만 |
|---|
| 2026.07.08 | ₩751,375 | ₩753,730 | ₩733,323 | ₩741,807 | -1.27% | 29.9만 |
|---|
| 2026.07.07 | ₩748,123 | ₩754,332 | ₩739,759 | ₩754,332 | +0.83% | 51.4만 |
|---|
| 2026.07.06 | ₩744,443 | ₩744,630 | ₩727,729 | ₩732,319 | -1.63% | 32.7만 |
|---|
| 2026.07.02 | ₩742,610 | ₩747,494 | ₩732,828 | ₩743,908 | +0.17% | 53.4만 |
|---|
| 2026.07.01 | ₩726,163 | ₩735,544 | ₩718,509 | ₩732,185 | +0.83% | 42.3만 |
|---|
| 2026.06.30 | ₩732,546 | ₩739,291 | ₩716,769 | ₩725,066 | -1.02% | 55.1만 |
|---|
| 2026.06.29 | ₩730,084 | ₩735,169 | ₩721,466 | ₩729,201 | -0.12% | 42만 |
|---|
| 2026.06.26 | ₩728,465 | ₩742,048 | ₩716,515 | ₩726,177 | -0.31% | 102.2만 |
|---|
| 2026.06.25 | ₩732,332 | ₩743,118 | ₩723,822 | ₩727,154 | -0.71% | 27.7만 |
|---|
| 2026.06.24 | ₩729,228 | ₩742,690 | ₩728,050 | ₩735,865 | +0.91% | 37.8만 |
|---|
| 2026.06.23 | ₩725,401 | ₩731,422 | ₩722,216 | ₩728,412 | +0.42% | 108.1만 |
|---|
| 2026.06.22 | ₩724,290 | ₩724,665 | ₩713,906 | ₩720,342 | -0.55% | 62.1만 |
|---|
| 2026.06.18 | ₩740,254 | ₩742,998 | ₩712,701 | ₩718,054 | -3.00% | 200.2만 |
|---|
| 2026.06.17 | ₩735,143 | ₩743,921 | ₩731,998 | ₩737,966 | +0.38% | 36만 |
|---|
| 2026.06.16 | ₩740,589 | ₩742,998 | ₩728,719 | ₩733,684 | -0.93% | 61.2만 |
|---|
| 2026.06.15 | ₩730,593 | ₩741,472 | ₩720,891 | ₩735,424 | +0.66% | 35.2만 |
|---|
| 2026.06.12 | ₩732,774 | ₩732,774 | ₩717,786 | ₩730,593 | -0.30% | 45.2만 |
|---|
| 2026.06.11 | ₩729,121 | ₩739,639 | ₩726,645 | ₩729,843 | +0.10% | 42.9만 |
|---|
| 2026.06.10 | ₩740,535 | ₩746,664 | ₩720,302 | ₩728,104 | -1.68% | 57.6만 |
|---|
| 2026.06.09 | ₩737,190 | ₩741,994 | ₩727,970 | ₩740,201 | +0.41% | 34.1만 |
|---|
| 2026.06.08 | ₩729,977 | ₩740,134 | ₩727,997 | ₩728,893 | -0.15% | 44.9만 |
|---|
| 2026.06.05 | ₩732,118 | ₩737,324 | ₩723,688 | ₩735,825 | +0.51% | 66.3만 |
|---|
| 2026.06.04 | ₩735,290 | ₩738,542 | ₩719,058 | ₩732,908 | -0.32% | 41.2만 |
|---|
| 2026.06.03 | ₩727,301 | ₩738,675 | ₩724,089 | ₩735,290 | +1.10% | 32.6만 |
|---|
| 2026.06.02 | ₩719,352 | ₩729,188 | ₩715,886 | ₩722,684 | +0.46% | 43.8만 |
|---|
| 2026.06.01 | ₩738,274 | ₩750,679 | ₩728,626 | ₩728,800 | -1.28% | 49.9만 |
|---|
| 2026.05.29 | ₩753,449 | ₩753,449 | ₩733,363 | ₩745,125 | -1.10% | 65.7만 |
|---|
| 2026.05.28 | ₩764,462 | ₩768,115 | ₩749,582 | ₩752,178 | -1.61% | 53.7만 |
|---|
| 2026.05.27 | ₩774,458 | ₩776,666 | ₩762,575 | ₩763,766 | -1.38% | 33.9만 |
|---|
| 2026.05.26 | ₩755,550 | ₩774,539 | ₩750,184 | ₩774,043 | +2.45% | 96.6만 |
|---|
| 2026.05.22 | ₩759,149 | ₩763,619 | ₩753,449 | ₩760,662 | +0.20% | 28.1만 |
|---|
| 2026.05.21 | ₩752,726 | ₩759,497 | ₩743,024 | ₩757,236 | +0.60% | 42.1만 |
|---|
| 2026.05.20 | ₩763,258 | ₩774,271 | ₩750,572 | ₩754,640 | -1.13% | 48.6만 |
|---|
| 2026.05.19 | ₩758,735 | ₩766,041 | ₩749,689 | ₩758,480 | -0.03% | 40.4만 |
|---|
| 2026.05.18 | ₩762,763 | ₩764,409 | ₩750,732 | ₩758,735 | -0.53% | 31만 |
|---|
| 2026.05.15 | ₩771,447 | ₩771,447 | ₩756,420 | ₩760,862 | -1.37% | 33.4만 |
|---|
| 2026.05.14 | ₩775,275 | ₩775,556 | ₩761,050 | ₩770,511 | -0.61% | 37.4만 |
|---|
| 2026.05.13 | ₩777,710 | ₩782,447 | ₩769,239 | ₩775,529 | -0.28% | 33만 |
|---|
| 2026.05.12 | ₩762,562 | ₩781,270 | ₩760,903 | ₩778,473 | +2.09% | 39.7만 |
|---|
| 2026.05.11 | ₩758,695 | ₩776,747 | ₩758,695 | ₩762,602 | +0.52% | 46.1만 |
|---|
| 2026.05.08 | ₩761,652 | ₩767,473 | ₩750,987 | ₩755,991 | -0.74% | 62.9만 |
|---|
| 2026.05.07 | ₩801,570 | ₩801,570 | ₩761,090 | ₩761,665 | -4.98% | 83.1만 |
|---|
| 2026.05.06 | ₩788,817 | ₩815,420 | ₩769,454 | ₩798,572 | +1.24% | 66만 |
|---|
| 2026.05.05 | ₩777,777 | ₩783,625 | ₩758,748 | ₩765,707 | -1.55% | 58.3만 |
|---|
| 2026.05.04 | ₩760,555 | ₩779,851 | ₩756,098 | ₩777,777 | +2.26% | 37.6만 |
|---|
| 2026.05.01 | ₩761,424 | ₩767,179 | ₩756,821 | ₩763,298 | +0.25% | 18.6만 |
|---|
| 2026.04.30 | ₩768,718 | ₩775,582 | ₩760,648 | ₩764,569 | -0.54% | 38.8만 |
|---|
| 2026.04.29 | ₩755,751 | ₩769,454 | ₩750,719 | ₩764,194 | +1.12% | 22.4만 |
|---|
| 2026.04.28 | ₩764,957 | ₩774,806 | ₩755,590 | ₩761,572 | -0.44% | 36.5만 |
|---|
| 2026.04.27 | ₩758,962 | ₩769,534 | ₩756,072 | ₩758,735 | -0.03% | 24.2만 |
|---|
| 2026.04.24 | ₩766,376 | ₩766,376 | ₩749,595 | ₩758,962 | -0.97% | 30.2만 |
|---|
| 2026.04.23 | ₩769,132 | ₩775,221 | ₩761,572 | ₩766,576 | -0.33% | 29.2만 |
|---|
| 2026.04.22 | ₩767,687 | ₩777,028 | ₩763,244 | ₩768,503 | +0.11% | 51.5만 |
|---|
| 2026.04.21 | ₩767,125 | ₩770,872 | ₩754,265 | ₩767,393 | +0.03% | 35만 |
|---|
| 2026.04.20 | ₩794,411 | ₩794,411 | ₩764,971 | ₩767,366 | -3.40% | 37.8만 |
|---|
| 2026.04.17 | ₩774,646 | ₩792,845 | ₩768,905 | ₩787,358 | +1.64% | 68.3만 |
|---|
| 2026.04.16 | ₩769,454 | ₩778,714 | ₩767,232 | ₩776,827 | +0.96% | 47.5만 |
|---|
| 2026.04.15 | ₩777,991 | ₩782,220 | ₩769,454 | ₩772,906 | -0.65% | 49.2만 |
|---|
| 2026.04.14 | ₩769,454 | ₩779,343 | ₩766,416 | ₩774,191 | +0.62% | 44.1만 |
|---|
| 2026.04.13 | ₩764,542 | ₩776,238 | ₩762,361 | ₩772,973 | +1.10% | 48.3만 |
|---|
| 2026.04.10 | ₩770,872 | ₩771,782 | ₩757,570 | ₩765,078 | -0.75% | 44.3만 |
|---|
| 2026.04.09 | ₩770,792 | ₩779,423 | ₩765,318 | ₩769,146 | -0.21% | 41.5만 |
|---|
| 2026.04.08 | ₩765,131 | ₩784,187 | ₩750,170 | ₩778,406 | +1.73% | 57.5만 |
|---|
| 2026.04.07 | ₩753,195 | ₩764,141 | ₩745,701 | ₩757,008 | +0.51% | 72.6만 |
|---|
| 2026.04.06 | ₩757,597 | ₩759,270 | ₩739,398 | ₩748,912 | -1.15% | 50.5만 |
|---|
| 2026.04.02 | ₩756,072 | ₩773,281 | ₩737,739 | ₩755,817 | -0.03% | 83.1만 |
|---|
| 2026.04.01 | ₩798,733 | ₩798,893 | ₩763,057 | ₩763,124 | -4.46% | 75.5만 |
|---|
| 2026.03.31 | ₩780,989 | ₩801,570 | ₩765,051 | ₩793,514 | +1.60% | 146.1만 |
|---|
| 2026.03.30 | ₩809,893 | ₩813,466 | ₩776,238 | ₩787,332 | -2.79% | 172.2만 |
|---|
| 2026.03.27 | ₩714,735 | ₩716,368 | ₩697,152 | ₩699,641 | -2.11% | 33.8만 |
|---|
| 2026.03.26 | ₩715,458 | ₩724,169 | ₩710,333 | ₩712,621 | -0.40% | 49.8만 |
|---|
| 2026.03.25 | ₩718,522 | ₩735,330 | ₩717,198 | ₩724,758 | +0.87% | 72.4만 |
|---|
| 2026.03.24 | ₩696,041 | ₩717,291 | ₩692,629 | ₩711,671 | +2.25% | 57.9만 |
|---|
| 2026.03.23 | ₩707,924 | ₩718,603 | ₩692,923 | ₩697,486 | -1.47% | 51.5만 |
|---|
| 2026.03.20 | ₩699,306 | ₩709,155 | ₩695,854 | ₩701,581 | +0.33% | 79.7만 |
|---|
| 2026.03.19 | ₩707,041 | ₩714,227 | ₩701,608 | ₩705,221 | -0.26% | 50.6만 |
|---|
| 2026.03.18 | ₩720,851 | ₩723,407 | ₩700,537 | ₩709,704 | -1.55% | 41만 |
|---|
| 2026.03.17 | ₩713,932 | ₩724,236 | ₩709,235 | ₩722,644 | +1.22% | 40.2만 |
|---|
| 2026.03.16 | ₩716,515 | ₩720,623 | ₩705,836 | ₩714,990 | -0.21% | 44.5만 |
|---|
| 2026.03.13 | ₩714,361 | ₩727,127 | ₩714,361 | ₩717,425 | +0.43% | 54.5만 |
|---|
| 2026.03.12 | ₩722,403 | ₩729,308 | ₩711,617 | ₩713,009 | -1.30% | 62.2만 |
|---|
| 2026.03.11 | ₩709,436 | ₩729,950 | ₩707,415 | ₩728,920 | +2.75% | 147.7만 |
|---|
| 2026.03.10 | ₩703,695 | ₩733,483 | ₩703,695 | ₩717,010 | +1.89% | 78.6만 |
|---|
| 2026.03.09 | ₩666,079 | ₩709,864 | ₩663,068 | ₩708,125 | +6.31% | 115.6만 |
|---|
| 2026.03.06 | ₩639,717 | ₩648,656 | ₩630,671 | ₩639,864 | +0.02% | 31.6만 |
|---|
| 2026.03.05 | ₩655,708 | ₩655,708 | ₩640,694 | ₩649,098 | -1.01% | 42.1만 |
|---|
| 2026.03.04 | ₩664,848 | ₩669,318 | ₩649,446 | ₩655,989 | -1.33% | 53.5만 |
|---|
| 2026.03.03 | ₩681,401 | ₩686,446 | ₩656,698 | ₩667,283 | -2.07% | 45.2만 |
|---|
| 2026.03.02 | ₩681,870 | ₩705,408 | ₩677,119 | ₩687,584 | +0.84% | 74.8만 |
|---|
| 2026.02.27 | ₩674,041 | ₩679,702 | ₩658,344 | ₩674,309 | +0.04% | 61만 |
|---|
| 2026.02.26 | ₩709,249 | ₩712,246 | ₩664,326 | ₩673,907 | -4.98% | 76.4만 |
|---|
| 2026.02.25 | ₩642,326 | ₩718,857 | ₩639,824 | ₩716,060 | +11.48% | 104.7만 |
|---|
| 2026.02.24 | ₩633,775 | ₩636,559 | ₩624,341 | ₩633,535 | -0.04% | 35만 |
|---|
| 2026.02.23 | ₩632,531 | ₩637,121 | ₩623,592 | ₩634,993 | +0.39% | 28.6만 |
|---|
| 2026.02.20 | ₩641,162 | ₩643,022 | ₩625,626 | ₩633,521 | -1.19% | 27.4만 |
|---|
| 2026.02.19 | ₩638,687 | ₩645,364 | ₩629,962 | ₩643,022 | +0.68% | 22만 |
|---|
| 2026.02.18 | ₩640,935 | ₩644,601 | ₩632,263 | ₩637,041 | -0.61% | 21.8만 |
|---|
| 2026.02.17 | ₩635,207 | ₩650,797 | ₩628,998 | ₩645,565 | +1.63% | 33.3만 |
|---|
| 2026.02.13 | ₩640,854 | ₩648,991 | ₩630,283 | ₩633,842 | -1.09% | 25.9만 |
|---|
| 2026.02.12 | ₩636,238 | ₩641,176 | ₩628,717 | ₩637,148 | +0.14% | 21.5만 |
|---|
| 2026.02.11 | ₩635,167 | ₩636,773 | ₩621,504 | ₩636,773 | +0.25% | 17.9만 |
|---|
| 2026.02.10 | ₩635,649 | ₩636,559 | ₩627,098 | ₩633,227 | -0.38% | 23.4만 |
|---|
| 2026.02.09 | ₩650,556 | ₩650,690 | ₩628,530 | ₩633,120 | -2.68% | 32만 |
|---|
| 2026.02.06 | ₩647,425 | ₩655,039 | ₩644,936 | ₩649,499 | +0.32% | 29.7만 |
|---|
| 2026.02.05 | ₩643,210 | ₩652,135 | ₩638,245 | ₩640,895 | -0.36% | 43.3만 |
|---|
| 2026.02.04 | ₩644,963 | ₩652,363 | ₩632,303 | ₩645,792 | +0.13% | 49만 |
|---|
| 2026.02.03 | ₩634,605 | ₩643,477 | ₩630,055 | ₩640,011 | +0.85% | 28.2만 |
|---|
| 2026.02.02 | ₩625,158 | ₩636,505 | ₩623,605 | ₩635,636 | +1.68% | 35.2만 |
|---|
| 2026.01.30 | ₩623,204 | ₩630,109 | ₩618,266 | ₩628,262 | +0.81% | 37.3만 |
|---|
| 2026.01.29 | ₩624,636 | ₩632,170 | ₩622,923 | ₩625,867 | +0.20% | 26.1만 |
|---|
| 2026.01.28 | ₩634,685 | ₩637,763 | ₩623,057 | ₩625,331 | -1.47% | 27.4만 |
|---|
| 2026.01.27 | ₩634,070 | ₩641,537 | ₩632,544 | ₩638,017 | +0.62% | 26.7만 |
|---|
| 2026.01.26 | ₩628,249 | ₩635,595 | ₩624,676 | ₩633,441 | +0.83% | 35.2만 |
|---|
| 2026.01.23 | ₩632,732 | ₩635,622 | ₩621,130 | ₩627,526 | -0.82% | 24.9만 |
|---|
| 2026.01.22 | ₩627,419 | ₩632,919 | ₩625,265 | ₩631,701 | +0.68% | 25.4만 |
|---|
| 2026.01.21 | ₩627,995 | ₩634,150 | ₩622,628 | ₩628,637 | +0.10% | 32.7만 |
|---|
| 2026.01.20 | ₩616,874 | ₩630,256 | ₩609,715 | ₩626,362 | +1.54% | 42만 |
|---|
| 2026.01.16 | ₩627,205 | ₩629,052 | ₩617,503 | ₩622,160 | -0.80% | 39.8만 |
|---|
| 2026.01.15 | ₩636,425 | ₩637,576 | ₩625,840 | ₩631,608 | -0.76% | 29.2만 |
|---|
| 2026.01.14 | ₩637,777 | ₩644,053 | ₩629,011 | ₩636,612 | -0.18% | 37.7만 |
|---|
| 2026.01.13 | ₩647,974 | ₩647,974 | ₩634,324 | ₩638,124 | -1.52% | 34만 |
|---|
| 2026.01.12 | ₩646,930 | ₩650,048 | ₩635,997 | ₩645,525 | -0.22% | 39.2만 |
|---|
| 2026.01.09 | ₩658,559 | ₩660,084 | ₩645,444 | ₩646,649 | -1.81% | 41.1만 |
|---|
| 2026.01.08 | ₩674,282 | ₩675,232 | ₩650,797 | ₩656,819 | -2.59% | 33만 |
|---|
| 2026.01.07 | ₩674,242 | ₩681,669 | ₩670,535 | ₩674,028 | -0.03% | 30.3만 |
|---|
| 2026.01.06 | ₩662,412 | ₩686,138 | ₩661,449 | ₩672,716 | +1.56% | 30.7만 |
|---|
| 2026.01.05 | ₩665,022 | ₩667,444 | ₩641,778 | ₩655,293 | -1.46% | 62만 |
|---|
| 2026.01.02 | ₩655,802 | ₩671,365 | ₩642,353 | ₩664,701 | +1.36% | 52.3만 |
|---|
| 2025.12.31 | ₩662,573 | ₩664,460 | ₩651,038 | ₩652,028 | -1.59% | 34.9만 |
|---|
| 2025.12.30 | ₩672,890 | ₩675,647 | ₩661,395 | ₩663,992 | -1.32% | 23.9만 |
|---|
| 2025.12.29 | ₩681,107 | ₩682,271 | ₩670,147 | ₩672,971 | -1.19% | 25.7만 |
|---|
| 2025.12.26 | ₩689,002 | ₩689,163 | ₩675,834 | ₩678,671 | -1.50% | 18.6만 |
|---|
| 2025.12.24 | ₩686,339 | ₩690,608 | ₩680,906 | ₩688,681 | +0.34% | 19.5만 |
|---|
| 2025.12.23 | ₩685,309 | ₩695,840 | ₩681,294 | ₩683,061 | -0.33% | 38.3만 |
|---|
| 2025.12.22 | ₩692,013 | ₩695,385 | ₩683,328 | ₩687,543 | -0.65% | 41.1만 |
|---|
| 2025.12.19 | ₩676,383 | ₩693,994 | ₩674,028 | ₩692,013 | +2.31% | 169만 |
|---|
| 2025.12.18 | ₩678,564 | ₩687,249 | ₩667,431 | ₩678,457 | -0.02% | 61.5만 |
|---|
| 2025.12.17 | ₩669,251 | ₩687,731 | ₩668,153 | ₩683,730 | +2.16% | 61.4만 |
|---|
| 2025.12.16 | ₩665,303 | ₩672,797 | ₩658,063 | ₩669,090 | +0.57% | 48.9만 |
|---|
| 2025.12.15 | ₩658,077 | ₩670,495 | ₩647,037 | ₩669,491 | +1.73% | 53.5만 |
|---|
| 2025.12.12 | ₩657,046 | ₩664,714 | ₩654,035 | ₩661,048 | +0.61% | 63.9만 |
|---|
| 2025.12.11 | ₩646,314 | ₩654,357 | ₩645,003 | ₩653,714 | +1.14% | 33.4만 |
|---|
| 2025.12.10 | ₩641,818 | ₩650,663 | ₩639,034 | ₩648,830 | +1.09% | 37.2만 |
|---|
| 2025.12.09 | ₩639,489 | ₩646,274 | ₩635,261 | ₩637,455 | -0.32% | 29.9만 |
|---|
| 2025.12.08 | ₩654,330 | ₩655,695 | ₩635,087 | ₩641,671 | -1.93% | 46.9만 |
|---|
| 2025.12.05 | ₩648,549 | ₩655,628 | ₩644,481 | ₩654,785 | +0.96% | 30.3만 |
|---|
| 2025.12.04 | ₩643,169 | ₩650,971 | ₩639,061 | ₩647,813 | +0.72% | 63.1만 |
|---|
| 2025.12.03 | ₩634,485 | ₩645,899 | ₩629,119 | ₩643,611 | +1.44% | 30.1만 |
|---|
| 2025.12.02 | ₩642,514 | ₩648,000 | ₩633,642 | ₩634,485 | -1.25% | 30.9만 |
|---|
| 2025.12.01 | ₩648,589 | ₩650,797 | ₩638,861 | ₩642,260 | -0.98% | 38.6만 |
|---|
| 2025.11.28 | ₩656,043 | ₩656,110 | ₩648,147 | ₩650,355 | -0.87% | 16.8만 |
|---|
| 2025.11.26 | ₩650,048 | ₩659,214 | ₩646,341 | ₩653,607 | +0.55% | 33만 |
|---|
| 2025.11.25 | ₩643,477 | ₩650,623 | ₩630,350 | ₩650,048 | +1.02% | 29.8만 |
|---|
| 2025.11.24 | ₩631,741 | ₩645,578 | ₩624,555 | ₩638,580 | +1.08% | 76.1만 |
|---|
| 2025.11.21 | ₩633,454 | ₩639,168 | ₩626,951 | ₩635,395 | +0.31% | 44.5만 |
|---|
| 2025.11.20 | ₩639,342 | ₩645,418 | ₩633,240 | ₩635,261 | -0.64% | 41.7만 |
|---|
| 2025.11.19 | ₩634,056 | ₩643,531 | ₩631,755 | ₩637,696 | +0.57% | 46.7만 |
|---|
| 2025.11.18 | ₩628,891 | ₩649,446 | ₩628,891 | ₩637,763 | +1.41% | 60만 |
|---|
| 2025.11.17 | ₩624,127 | ₩637,910 | ₩620,822 | ₩631,514 | +1.18% | 50.6만 |
|---|
| 2025.11.14 | ₩616,018 | ₩630,095 | ₩616,018 | ₩624,127 | +1.32% | 42.6만 |
|---|
| 2025.11.13 | ₩611,829 | ₩628,383 | ₩610,210 | ₩618,641 | +1.11% | 40.4만 |
|---|
| 2025.11.12 | ₩610,170 | ₩620,755 | ₩605,446 | ₩617,624 | +1.22% | 44.2만 |
|---|
| 2025.11.11 | ₩602,422 | ₩621,277 | ₩601,619 | ₩614,506 | +2.01% | 41.1만 |
|---|
| 2025.11.10 | ₩601,137 | ₩611,026 | ₩596,574 | ₩607,440 | +1.05% | 51.9만 |
|---|
| 2025.11.07 | ₩605,941 | ₩607,507 | ₩594,205 | ₩600,722 | -0.86% | 37.3만 |
|---|
| 2025.11.06 | ₩599,505 | ₩610,759 | ₩595,825 | ₩607,534 | +1.34% | 37.7만 |
|---|
| 2025.11.05 | ₩578,803 | ₩601,940 | ₩578,803 | ₩598,769 | +3.45% | 44.2만 |
|---|
| 2025.11.04 | ₩579,097 | ₩588,799 | ₩575,444 | ₩585,226 | +1.06% | 61.8만 |
|---|
| 2025.11.03 | ₩590,659 | ₩596,828 | ₩578,094 | ₩587,006 | -0.62% | 58.1만 |
|---|
| 2025.10.31 | ₩604,322 | ₩605,567 | ₩589,482 | ₩596,066 | -1.37% | 75.4만 |
|---|
| 2025.10.30 | ₩603,907 | ₩611,214 | ₩596,654 | ₩606,905 | +0.50% | 54.5만 |
|---|
| 2025.10.29 | ₩555,840 | ₩641,657 | ₩555,693 | ₩609,300 | +9.62% | 186.7만 |
|---|
| 2025.10.28 | ₩559,587 | ₩561,313 | ₩547,409 | ₩555,800 | -0.68% | 80.6만 |
|---|
| 2025.10.27 | ₩562,879 | ₩565,234 | ₩551,223 | ₩563,427 | +0.10% | 44.7만 |
|---|
| 2025.10.24 | ₩570,600 | ₩575,632 | ₩559,654 | ₩560,135 | -1.83% | 39.5만 |
|---|
| 2025.10.23 | ₩567,602 | ₩570,881 | ₩562,959 | ₩570,346 | +0.48% | 45.3만 |
|---|
| 2025.10.22 | ₩565,435 | ₩567,549 | ₩561,326 | ₩564,230 | -0.21% | 46.4만 |
|---|
| 2025.10.21 | ₩578,361 | ₩578,361 | ₩565,394 | ₩565,421 | -2.24% | 44.8만 |
|---|
| 2025.10.20 | ₩581,065 | ₩583,446 | ₩561,420 | ₩579,017 | -0.35% | 64.5만 |
|---|
| 2025.10.17 | ₩578,402 | ₩582,617 | ₩572,795 | ₩579,887 | +0.26% | 52.5만 |
|---|
| 2025.10.16 | ₩575,591 | ₩582,590 | ₩572,554 | ₩579,017 | +0.60% | 49.6만 |
|---|
| 2025.10.15 | ₩579,994 | ₩591,181 | ₩575,203 | ₩578,348 | -0.28% | 65.9만 |
|---|
| 2025.10.14 | ₩585,494 | ₩591,783 | ₩576,488 | ₩580,248 | -0.90% | 66.6만 |
|---|
| 2025.10.13 | ₩585,494 | ₩592,961 | ₩576,608 | ₩588,879 | +0.58% | 44.2만 |
|---|
| 2025.10.10 | ₩596,373 | ₩597,042 | ₩587,702 | ₩588,799 | -1.27% | 69.1만 |
|---|