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 | ₩707,949 | ₩737,703 | ₩707,949 | ₩735,040 | +3.83% | 56.2만 |
| 2026.10.08 | ₩729,472 | ₩729,472 | ₩702,421 | ₩713,115 | -2.24% | 143.5만 |
| 2026.10.07 | ₩726,005 | ₩747,273 | ₩725,322 | ₩729,472 | +0.48% | 100.5만 |
| 2026.10.06 | ₩719,018 | ₩731,024 | ₩705,821 | ₩724,948 | +0.82% | 121.4만 |
| 2026.10.05 | ₩723,328 | ₩733,460 | ₩716,796 | ₩717,961 | -0.74% | 83.4만 |
| 2026.10.02 | ₩762,934 | ₩772,330 | ₩724,479 | ₩725,055 | -4.96% | 111.8만 |
| 2026.10.01 | ₩746,243 | ₩784,068 | ₩745,212 | ₩764,781 | +2.48% | 169.2만 |
| 2026.09.30 | ₩645,415 | ₩746,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩725,309 |
| +12.38% |
| 333.7만 |
| 2026.09.29 | ₩649,886 | ₩652,670 | ₩630,879 | ₩644,438 | -0.84% | 44만 |
|---|
| 2026.09.28 | ₩634,225 | ₩651,813 | ₩630,103 | ₩649,886 | +2.47% | 62.8만 |
|---|
| 2026.09.25 | ₩634,493 | ₩642,430 | ₩629,621 | ₩636,380 | +0.30% | 47.2만 |
|---|
| 2026.09.24 | ₩632,726 | ₩644,237 | ₩627,707 | ₩632,044 | -0.11% | 58.6만 |
|---|
| 2026.09.23 | ₩667,661 | ₩669,307 | ₩652,817 | ₩655,079 | -1.88% | 43.3만 |
|---|
| 2026.09.22 | ₩661,182 | ₩668,678 | ₩653,285 | ₩666,014 | +0.73% | 58.6만 |
|---|
| 2026.09.21 | ₩666,162 | ₩666,162 | ₩657,542 | ₩660,004 | -0.92% | 118.6만 |
|---|
| 2026.09.18 | ₩666,657 | ₩668,209 | ₩659,295 | ₩662,052 | -0.69% | 150.1만 |
|---|
| 2026.09.17 | ₩671,234 | ₩673,697 | ₩659,322 | ₩665,586 | -0.84% | 145.4만 |
|---|
| 2026.09.16 | ₩670,070 | ₩676,976 | ₩666,121 | ₩667,206 | -0.43% | 48.8만 |
|---|
| 2026.09.15 | ₩676,521 | ₩678,810 | ₩667,701 | ₩669,708 | -1.01% | 160.5만 |
|---|
| 2026.09.14 | ₩678,315 | ₩681,380 | ₩668,731 | ₩672,854 | -0.81% | 60.6만 |
|---|
| 2026.09.11 | ₩676,735 | ₩680,858 | ₩664,127 | ₩665,372 | -1.68% | 57.3만 |
|---|
| 2026.09.10 | ₩672,506 | ₩682,344 | ₩666,443 | ₩674,407 | +0.28% | 65.3만 |
|---|
| 2026.09.09 | ₩672,921 | ₩681,996 | ₩659,737 | ₩678,368 | +0.81% | 50만 |
|---|
| 2026.09.08 | ₩662,200 | ₩675,932 | ₩642,082 | ₩666,523 | +0.65% | 64.4만 |
|---|
| 2026.09.04 | ₩648,266 | ₩661,330 | ₩648,266 | ₩652,656 | +0.68% | 32.7만 |
|---|
| 2026.09.03 | ₩661,330 | ₩661,330 | ₩638,535 | ₩656,176 | -0.78% | 47만 |
|---|
| 2026.09.02 | ₩682,625 | ₩682,692 | ₩638,468 | ₩658,559 | -3.53% | 140.4만 |
|---|
| 2026.09.01 | ₩688,246 | ₩692,998 | ₩683,147 | ₩686,239 | -0.29% | 47.9만 |
|---|
| 2026.08.31 | ₩683,896 | ₩690,053 | ₩678,650 | ₩683,133 | -0.11% | 53.9만 |
|---|
| 2026.08.28 | ₩706,637 | ₩710,064 | ₩687,604 | ₩689,933 | -2.36% | 26.7만 |
|---|
| 2026.08.27 | ₩687,952 | ₩711,750 | ₩683,963 | ₩706,597 | +2.71% | 39.1만 |
|---|
| 2026.08.26 | ₩690,120 | ₩698,713 | ₩687,952 | ₩691,566 | +0.21% | 25.5만 |
|---|
| 2026.08.25 | ₩690,749 | ₩696,893 | ₩690,040 | ₩694,042 | +0.48% | 87.7만 |
|---|
| 2026.08.24 | ₩686,801 | ₩688,380 | ₩680,149 | ₩686,480 | -0.05% | 32.4만 |
|---|
| 2026.08.21 | ₩700,333 | ₩706,744 | ₩685,690 | ₩686,801 | -1.93% | 41.6만 |
|---|
| 2026.08.20 | ₩701,564 | ₩708,404 | ₩693,172 | ₩697,348 | -0.60% | 44만 |
|---|
| 2026.08.19 | ₩703,331 | ₩717,117 | ₩698,740 | ₩708,243 | +0.70% | 43.2만 |
|---|
| 2026.08.18 | ₩683,187 | ₩694,952 | ₩680,697 | ₩693,694 | +1.54% | 36.6만 |
|---|
| 2026.08.17 | ₩672,305 | ₩682,009 | ₩669,186 | ₩680,590 | +1.23% | 45.7만 |
|---|
| 2026.08.14 | ₩667,781 | ₩671,408 | ₩661,678 | ₩668,879 | +0.16% | 47.3만 |
|---|
| 2026.08.13 | ₩690,147 | ₩690,147 | ₩668,156 | ₩670,940 | -2.78% | 40.8만 |
|---|
| 2026.08.12 | ₩683,214 | ₩697,924 | ₩677,284 | ₩684,927 | +0.25% | 32.6만 |
|---|
| 2026.08.11 | ₩706,798 | ₩715,297 | ₩685,931 | ₩689,986 | -2.38% | 34.3만 |
|---|
| 2026.08.10 | ₩707,520 | ₩723,529 | ₩700,520 | ₩708,939 | +0.20% | 64.3만 |
|---|
| 2026.08.07 | ₩715,873 | ₩724,158 | ₩702,140 | ₩721,227 | +0.75% | 119.9만 |
|---|
| 2026.08.06 | ₩695,728 | ₩713,570 | ₩685,288 | ₩713,330 | +2.53% | 99.9만 |
|---|
| 2026.08.05 | ₩675,932 | ₩703,746 | ₩656,926 | ₩694,685 | +2.77% | 74.3만 |
|---|
| 2026.08.04 | ₩693,145 | ₩697,589 | ₩685,208 | ₩694,243 | +0.16% | 52.2만 |
|---|
| 2026.08.03 | ₩691,044 | ₩695,662 | ₩687,992 | ₩691,071 | +0.00% | 42.8만 |
|---|
| 2026.07.31 | ₩703,826 | ₩703,826 | ₩688,434 | ₩692,945 | -1.55% | 61.7만 |
|---|
| 2026.07.30 | ₩699,088 | ₩708,002 | ₩698,432 | ₩703,800 | +0.67% | 47.3만 |
|---|
| 2026.07.29 | ₩704,148 | ₩704,268 | ₩692,811 | ₩702,300 | -0.26% | 56.1만 |
|---|
| 2026.07.28 | ₩710,519 | ₩712,674 | ₩698,820 | ₩700,868 | -1.36% | 44.6만 |
|---|
| 2026.07.27 | ₩709,006 | ₩716,381 | ₩702,448 | ₩706,637 | -0.33% | 43.1만 |
|---|
| 2026.07.24 | ₩714,668 | ₩719,781 | ₩706,383 | ₩707,346 | -1.02% | 31.3만 |
|---|
| 2026.07.23 | ₩700,333 | ₩712,232 | ₩694,685 | ₩708,765 | +1.20% | 24.1만 |
|---|
| 2026.07.22 | ₩717,198 | ₩724,452 | ₩698,325 | ₩705,473 | -1.63% | 47만 |
|---|
| 2026.07.21 | ₩704,536 | ₩719,406 | ₩700,440 | ₩717,198 | +1.80% | 46.7만 |
|---|
| 2026.07.20 | ₩716,823 | ₩717,974 | ₩707,467 | ₩708,511 | -1.16% | 31.9만 |
|---|
| 2026.07.17 | ₩708,444 | ₩727,544 | ₩707,239 | ₩716,984 | +1.21% | 42.2만 |
|---|
| 2026.07.16 | ₩714,226 | ₩719,393 | ₩706,182 | ₩708,123 | -0.85% | 35.1만 |
|---|
| 2026.07.15 | ₩702,448 | ₩715,699 | ₩696,077 | ₩711,790 | +1.33% | 44.8만 |
|---|
| 2026.07.14 | ₩716,850 | ₩717,626 | ₩700,641 | ₩704,924 | -1.66% | 37.3만 |
|---|
| 2026.07.13 | ₩724,747 | ₩726,862 | ₩709,515 | ₩716,850 | -1.09% | 30.4만 |
|---|
| 2026.07.10 | ₩736,954 | ₩740,808 | ₩721,882 | ₩732,229 | -0.64% | 30.8만 |
|---|
| 2026.07.09 | ₩739,082 | ₩744,543 | ₩732,965 | ₩739,483 | +0.05% | 30.3만 |
|---|
| 2026.07.08 | ₩751,543 | ₩753,899 | ₩733,487 | ₩741,973 | -1.27% | 29.9만 |
|---|
| 2026.07.07 | ₩748,291 | ₩754,501 | ₩739,925 | ₩754,501 | +0.83% | 51.4만 |
|---|
| 2026.07.06 | ₩744,610 | ₩744,797 | ₩727,892 | ₩732,483 | -1.63% | 32.7만 |
|---|
| 2026.07.02 | ₩742,776 | ₩747,662 | ₩732,992 | ₩744,074 | +0.17% | 53.4만 |
|---|
| 2026.07.01 | ₩726,326 | ₩735,709 | ₩718,670 | ₩732,349 | +0.83% | 42.3만 |
|---|
| 2026.06.30 | ₩732,711 | ₩739,457 | ₩716,930 | ₩725,229 | -1.02% | 55.1만 |
|---|
| 2026.06.29 | ₩730,248 | ₩735,334 | ₩721,628 | ₩729,364 | -0.12% | 42만 |
|---|
| 2026.06.26 | ₩728,628 | ₩742,214 | ₩716,676 | ₩726,340 | -0.31% | 102.2만 |
|---|
| 2026.06.25 | ₩732,497 | ₩743,285 | ₩723,984 | ₩727,317 | -0.71% | 27.7만 |
|---|
| 2026.06.24 | ₩729,391 | ₩742,856 | ₩728,213 | ₩736,030 | +0.91% | 37.8만 |
|---|
| 2026.06.23 | ₩725,563 | ₩731,586 | ₩722,378 | ₩728,575 | +0.42% | 108.1만 |
|---|
| 2026.06.22 | ₩724,452 | ₩724,827 | ₩714,066 | ₩720,504 | -0.55% | 62.1만 |
|---|
| 2026.06.18 | ₩740,420 | ₩743,164 | ₩712,861 | ₩718,215 | -3.00% | 200.2만 |
|---|
| 2026.06.17 | ₩735,307 | ₩744,088 | ₩732,162 | ₩738,132 | +0.38% | 36만 |
|---|
| 2026.06.16 | ₩740,755 | ₩743,164 | ₩728,883 | ₩733,848 | -0.93% | 61.2만 |
|---|
| 2026.06.15 | ₩730,757 | ₩741,638 | ₩721,053 | ₩735,588 | +0.66% | 35.2만 |
|---|
| 2026.06.12 | ₩732,938 | ₩732,938 | ₩717,947 | ₩730,757 | -0.30% | 45.2만 |
|---|
| 2026.06.11 | ₩729,284 | ₩739,805 | ₩726,808 | ₩730,007 | +0.10% | 42.9만 |
|---|
| 2026.06.10 | ₩740,701 | ₩746,832 | ₩720,464 | ₩728,267 | -1.68% | 57.6만 |
|---|
| 2026.06.09 | ₩737,355 | ₩742,160 | ₩728,133 | ₩740,367 | +0.41% | 34.1만 |
|---|
| 2026.06.08 | ₩730,141 | ₩740,300 | ₩728,160 | ₩729,057 | -0.15% | 44.9만 |
|---|
| 2026.06.05 | ₩732,282 | ₩737,489 | ₩723,850 | ₩735,990 | +0.51% | 66.3만 |
|---|
| 2026.06.04 | ₩735,455 | ₩738,707 | ₩719,219 | ₩733,072 | -0.32% | 41.2만 |
|---|
| 2026.06.03 | ₩727,464 | ₩738,841 | ₩724,251 | ₩735,455 | +1.10% | 32.6만 |
|---|
| 2026.06.02 | ₩719,513 | ₩729,351 | ₩716,047 | ₩722,846 | +0.46% | 43.8만 |
|---|
| 2026.06.01 | ₩738,439 | ₩750,847 | ₩728,789 | ₩728,963 | -1.28% | 49.9만 |
|---|
| 2026.05.29 | ₩753,618 | ₩753,618 | ₩733,527 | ₩745,292 | -1.10% | 65.7만 |
|---|
| 2026.05.28 | ₩764,633 | ₩768,288 | ₩749,750 | ₩752,346 | -1.61% | 53.7만 |
|---|
| 2026.05.27 | ₩774,632 | ₩776,840 | ₩762,746 | ₩763,937 | -1.38% | 33.9만 |
|---|
| 2026.05.26 | ₩755,719 | ₩774,712 | ₩750,352 | ₩774,217 | +2.45% | 96.6만 |
|---|
| 2026.05.22 | ₩759,320 | ₩763,790 | ₩753,618 | ₩760,832 | +0.20% | 28.1만 |
|---|
| 2026.05.21 | ₩752,895 | ₩759,668 | ₩743,191 | ₩757,406 | +0.60% | 42.1만 |
|---|
| 2026.05.20 | ₩763,429 | ₩774,444 | ₩750,740 | ₩754,809 | -1.13% | 48.6만 |
|---|
| 2026.05.19 | ₩758,905 | ₩766,213 | ₩749,857 | ₩758,650 | -0.03% | 40.4만 |
|---|
| 2026.05.18 | ₩762,934 | ₩764,580 | ₩750,901 | ₩758,905 | -0.53% | 31만 |
|---|
| 2026.05.15 | ₩771,620 | ₩771,620 | ₩756,589 | ₩761,033 | -1.37% | 33.4만 |
|---|
| 2026.05.14 | ₩775,448 | ₩775,729 | ₩761,220 | ₩770,683 | -0.61% | 37.4만 |
|---|
| 2026.05.13 | ₩777,884 | ₩782,623 | ₩769,412 | ₩775,703 | -0.28% | 33만 |
|---|
| 2026.05.12 | ₩762,733 | ₩781,445 | ₩761,073 | ₩778,647 | +2.09% | 39.7만 |
|---|
| 2026.05.11 | ₩758,865 | ₩776,921 | ₩758,865 | ₩762,773 | +0.52% | 46.1만 |
|---|
| 2026.05.08 | ₩761,823 | ₩767,645 | ₩751,155 | ₩756,161 | -0.74% | 62.9만 |
|---|
| 2026.05.07 | ₩801,750 | ₩801,750 | ₩761,261 | ₩761,836 | -4.98% | 83.1만 |
|---|
| 2026.05.06 | ₩788,994 | ₩815,603 | ₩769,626 | ₩798,751 | +1.24% | 66만 |
|---|
| 2026.05.05 | ₩777,951 | ₩783,801 | ₩758,918 | ₩765,878 | -1.55% | 58.3만 |
|---|
| 2026.05.04 | ₩760,725 | ₩780,026 | ₩756,268 | ₩777,951 | +2.26% | 37.6만 |
|---|
| 2026.05.01 | ₩761,595 | ₩767,351 | ₩756,991 | ₩763,469 | +0.25% | 18.6만 |
|---|
| 2026.04.30 | ₩768,890 | ₩775,756 | ₩760,819 | ₩764,741 | -0.54% | 38.8만 |
|---|
| 2026.04.29 | ₩755,920 | ₩769,626 | ₩750,887 | ₩764,366 | +1.12% | 22.4만 |
|---|
| 2026.04.28 | ₩765,129 | ₩774,980 | ₩755,759 | ₩761,742 | -0.44% | 36.5만 |
|---|
| 2026.04.27 | ₩759,132 | ₩769,706 | ₩756,241 | ₩758,905 | -0.03% | 24.2만 |
|---|
| 2026.04.24 | ₩766,548 | ₩766,548 | ₩749,763 | ₩759,132 | -0.97% | 30.2만 |
|---|
| 2026.04.23 | ₩769,305 | ₩775,395 | ₩761,742 | ₩766,748 | -0.33% | 29.2만 |
|---|
| 2026.04.22 | ₩767,859 | ₩777,202 | ₩763,415 | ₩768,676 | +0.11% | 51.5만 |
|---|
| 2026.04.21 | ₩767,297 | ₩771,045 | ₩754,434 | ₩767,565 | +0.03% | 35만 |
|---|
| 2026.04.20 | ₩794,589 | ₩794,589 | ₩765,142 | ₩767,538 | -3.40% | 37.8만 |
|---|
| 2026.04.17 | ₩774,819 | ₩793,023 | ₩769,077 | ₩787,535 | +1.64% | 68.3만 |
|---|
| 2026.04.16 | ₩769,626 | ₩778,888 | ₩767,404 | ₩777,001 | +0.96% | 47.5만 |
|---|
| 2026.04.15 | ₩778,166 | ₩782,395 | ₩769,626 | ₩773,079 | -0.65% | 49.2만 |
|---|
| 2026.04.14 | ₩769,626 | ₩779,517 | ₩766,588 | ₩774,364 | +0.62% | 44.1만 |
|---|
| 2026.04.13 | ₩764,714 | ₩776,412 | ₩762,532 | ₩773,146 | +1.10% | 48.3만 |
|---|
| 2026.04.10 | ₩771,045 | ₩771,955 | ₩757,740 | ₩765,249 | -0.75% | 44.3만 |
|---|
| 2026.04.09 | ₩770,964 | ₩779,598 | ₩765,490 | ₩769,318 | -0.21% | 41.5만 |
|---|
| 2026.04.08 | ₩765,303 | ₩784,363 | ₩750,339 | ₩778,580 | +1.73% | 57.5만 |
|---|
| 2026.04.07 | ₩753,363 | ₩764,312 | ₩745,868 | ₩757,178 | +0.51% | 72.6만 |
|---|
| 2026.04.06 | ₩757,767 | ₩759,440 | ₩739,564 | ₩749,080 | -1.15% | 50.5만 |
|---|
| 2026.04.02 | ₩756,241 | ₩773,454 | ₩737,904 | ₩755,987 | -0.03% | 83.1만 |
|---|
| 2026.04.01 | ₩798,912 | ₩799,073 | ₩763,228 | ₩763,295 | -4.46% | 75.5만 |
|---|
| 2026.03.31 | ₩781,164 | ₩801,750 | ₩765,222 | ₩793,692 | +1.60% | 146.1만 |
|---|
| 2026.03.30 | ₩810,075 | ₩813,649 | ₩776,412 | ₩787,508 | -2.79% | 172.2만 |
|---|
| 2026.03.27 | ₩714,896 | ₩716,529 | ₩697,308 | ₩699,798 | -2.11% | 33.8만 |
|---|
| 2026.03.26 | ₩715,618 | ₩724,332 | ₩710,492 | ₩712,781 | -0.40% | 49.8만 |
|---|
| 2026.03.25 | ₩718,683 | ₩735,495 | ₩717,358 | ₩724,921 | +0.87% | 72.4만 |
|---|
| 2026.03.24 | ₩696,197 | ₩717,452 | ₩692,784 | ₩711,830 | +2.25% | 57.9만 |
|---|
| 2026.03.23 | ₩708,083 | ₩718,764 | ₩693,078 | ₩697,643 | -1.47% | 51.5만 |
|---|
| 2026.03.20 | ₩699,463 | ₩709,314 | ₩696,010 | ₩701,738 | +0.33% | 79.7만 |
|---|
| 2026.03.19 | ₩707,199 | ₩714,387 | ₩701,765 | ₩705,379 | -0.26% | 50.6만 |
|---|
| 2026.03.18 | ₩721,012 | ₩723,569 | ₩700,694 | ₩709,863 | -1.55% | 41만 |
|---|
| 2026.03.17 | ₩714,092 | ₩724,399 | ₩709,394 | ₩722,806 | +1.22% | 40.2만 |
|---|
| 2026.03.16 | ₩716,676 | ₩720,785 | ₩705,995 | ₩715,150 | -0.21% | 44.5만 |
|---|
| 2026.03.13 | ₩714,521 | ₩727,290 | ₩714,521 | ₩717,586 | +0.43% | 54.5만 |
|---|
| 2026.03.12 | ₩722,565 | ₩729,472 | ₩711,777 | ₩713,169 | -1.30% | 62.2만 |
|---|
| 2026.03.11 | ₩709,595 | ₩730,114 | ₩707,574 | ₩729,083 | +2.75% | 147.7만 |
|---|
| 2026.03.10 | ₩703,853 | ₩733,648 | ₩703,853 | ₩717,171 | +1.89% | 78.6만 |
|---|
| 2026.03.09 | ₩666,228 | ₩710,023 | ₩663,217 | ₩708,283 | +6.31% | 115.6만 |
|---|
| 2026.03.06 | ₩639,860 | ₩648,801 | ₩630,812 | ₩640,008 | +0.02% | 31.6만 |
|---|
| 2026.03.05 | ₩655,855 | ₩655,855 | ₩640,837 | ₩649,243 | -1.01% | 42.1만 |
|---|
| 2026.03.04 | ₩664,997 | ₩669,468 | ₩649,591 | ₩656,136 | -1.33% | 53.5만 |
|---|
| 2026.03.03 | ₩681,554 | ₩686,600 | ₩656,846 | ₩667,433 | -2.07% | 45.2만 |
|---|
| 2026.03.02 | ₩682,022 | ₩705,566 | ₩677,271 | ₩687,738 | +0.84% | 74.8만 |
|---|
| 2026.02.27 | ₩674,192 | ₩679,854 | ₩658,492 | ₩674,460 | +0.04% | 61만 |
|---|
| 2026.02.26 | ₩709,408 | ₩712,406 | ₩664,475 | ₩674,059 | -4.98% | 76.4만 |
|---|
| 2026.02.25 | ₩642,470 | ₩719,018 | ₩639,967 | ₩716,221 | +11.48% | 104.7만 |
|---|
| 2026.02.24 | ₩633,917 | ₩636,702 | ₩624,481 | ₩633,677 | -0.04% | 35만 |
|---|
| 2026.02.23 | ₩632,673 | ₩637,264 | ₩623,732 | ₩635,136 | +0.39% | 28.6만 |
|---|
| 2026.02.20 | ₩641,306 | ₩643,166 | ₩625,766 | ₩633,663 | -1.19% | 27.4만 |
|---|
| 2026.02.19 | ₩638,830 | ₩645,509 | ₩630,103 | ₩643,166 | +0.68% | 22만 |
|---|
| 2026.02.18 | ₩641,078 | ₩644,746 | ₩632,405 | ₩637,183 | -0.61% | 21.8만 |
|---|
| 2026.02.17 | ₩635,350 | ₩650,943 | ₩629,139 | ₩645,710 | +1.63% | 33.3만 |
|---|
| 2026.02.13 | ₩640,998 | ₩649,136 | ₩630,424 | ₩633,984 | -1.09% | 25.9만 |
|---|
| 2026.02.12 | ₩636,380 | ₩641,319 | ₩628,858 | ₩637,290 | +0.14% | 21.5만 |
|---|
| 2026.02.11 | ₩635,310 | ₩636,916 | ₩621,644 | ₩636,916 | +0.25% | 17.9만 |
|---|
| 2026.02.10 | ₩635,791 | ₩636,702 | ₩627,238 | ₩633,369 | -0.38% | 23.4만 |
|---|
| 2026.02.09 | ₩650,702 | ₩650,836 | ₩628,671 | ₩633,262 | -2.68% | 32만 |
|---|
| 2026.02.06 | ₩647,570 | ₩655,186 | ₩645,080 | ₩649,645 | +0.32% | 29.7만 |
|---|
| 2026.02.05 | ₩643,354 | ₩652,281 | ₩638,388 | ₩641,038 | -0.36% | 43.3만 |
|---|
| 2026.02.04 | ₩645,107 | ₩652,509 | ₩632,445 | ₩645,937 | +0.13% | 49만 |
|---|
| 2026.02.03 | ₩634,747 | ₩643,621 | ₩630,197 | ₩640,155 | +0.85% | 28.2만 |
|---|
| 2026.02.02 | ₩625,298 | ₩636,648 | ₩623,745 | ₩635,778 | +1.68% | 35.2만 |
|---|
| 2026.01.30 | ₩623,344 | ₩630,250 | ₩618,405 | ₩628,403 | +0.81% | 37.3만 |
|---|
| 2026.01.29 | ₩624,776 | ₩632,311 | ₩623,062 | ₩626,007 | +0.20% | 26.1만 |
|---|
| 2026.01.28 | ₩634,828 | ₩637,906 | ₩623,196 | ₩625,472 | -1.47% | 27.4만 |
|---|
| 2026.01.27 | ₩634,212 | ₩641,681 | ₩632,686 | ₩638,160 | +0.62% | 26.7만 |
|---|
| 2026.01.26 | ₩628,390 | ₩635,738 | ₩624,816 | ₩633,583 | +0.83% | 35.2만 |
|---|
| 2026.01.23 | ₩632,873 | ₩635,765 | ₩621,269 | ₩627,667 | -0.82% | 24.9만 |
|---|
| 2026.01.22 | ₩627,560 | ₩633,061 | ₩625,405 | ₩631,843 | +0.68% | 25.4만 |
|---|
| 2026.01.21 | ₩628,135 | ₩634,292 | ₩622,768 | ₩628,778 | +0.10% | 32.7만 |
|---|
| 2026.01.20 | ₩617,013 | ₩630,397 | ₩609,852 | ₩626,502 | +1.54% | 42만 |
|---|
| 2026.01.16 | ₩627,346 | ₩629,193 | ₩617,642 | ₩622,299 | -0.80% | 39.8만 |
|---|
| 2026.01.15 | ₩636,568 | ₩637,719 | ₩625,980 | ₩631,749 | -0.76% | 29.2만 |
|---|
| 2026.01.14 | ₩637,920 | ₩644,197 | ₩629,153 | ₩636,755 | -0.18% | 37.7만 |
|---|
| 2026.01.13 | ₩648,119 | ₩648,119 | ₩634,466 | ₩638,268 | -1.52% | 34만 |
|---|
| 2026.01.12 | ₩647,075 | ₩650,193 | ₩636,139 | ₩645,669 | -0.22% | 39.2만 |
|---|
| 2026.01.09 | ₩658,706 | ₩660,232 | ₩645,589 | ₩646,794 | -1.81% | 41.1만 |
|---|
| 2026.01.08 | ₩674,433 | ₩675,384 | ₩650,943 | ₩656,966 | -2.59% | 33만 |
|---|
| 2026.01.07 | ₩674,393 | ₩681,822 | ₩670,686 | ₩674,179 | -0.03% | 30.3만 |
|---|
| 2026.01.06 | ₩662,561 | ₩686,292 | ₩661,597 | ₩672,867 | +1.56% | 30.7만 |
|---|
| 2026.01.05 | ₩665,171 | ₩667,594 | ₩641,922 | ₩655,440 | -1.46% | 62만 |
|---|
| 2026.01.02 | ₩655,949 | ₩671,515 | ₩642,497 | ₩664,850 | +1.36% | 52.3만 |
|---|
| 2025.12.31 | ₩662,722 | ₩664,609 | ₩651,184 | ₩652,174 | -1.59% | 34.9만 |
|---|
| 2025.12.30 | ₩673,041 | ₩675,799 | ₩661,544 | ₩664,140 | -1.32% | 23.9만 |
|---|
| 2025.12.29 | ₩681,260 | ₩682,424 | ₩670,297 | ₩673,122 | -1.19% | 25.7만 |
|---|
| 2025.12.26 | ₩689,157 | ₩689,317 | ₩675,986 | ₩678,824 | -1.50% | 18.6만 |
|---|
| 2025.12.24 | ₩686,493 | ₩690,763 | ₩681,059 | ₩688,835 | +0.34% | 19.5만 |
|---|
| 2025.12.23 | ₩685,462 | ₩695,996 | ₩681,447 | ₩683,214 | -0.33% | 38.3만 |
|---|
| 2025.12.22 | ₩692,168 | ₩695,541 | ₩683,481 | ₩687,698 | -0.65% | 41.1만 |
|---|
| 2025.12.19 | ₩676,535 | ₩694,149 | ₩674,179 | ₩692,168 | +2.31% | 169만 |
|---|
| 2025.12.18 | ₩678,716 | ₩687,403 | ₩667,580 | ₩678,609 | -0.02% | 61.5만 |
|---|
| 2025.12.17 | ₩669,401 | ₩687,885 | ₩668,303 | ₩683,883 | +2.16% | 61.4만 |
|---|
| 2025.12.16 | ₩665,452 | ₩672,948 | ₩658,211 | ₩669,240 | +0.57% | 48.9만 |
|---|
| 2025.12.15 | ₩658,224 | ₩670,645 | ₩647,182 | ₩669,642 | +1.73% | 53.5만 |
|---|
| 2025.12.12 | ₩657,194 | ₩664,863 | ₩654,182 | ₩661,196 | +0.61% | 63.9만 |
|---|
| 2025.12.11 | ₩646,459 | ₩654,503 | ₩645,147 | ₩653,861 | +1.14% | 33.4만 |
|---|
| 2025.12.10 | ₩641,962 | ₩650,809 | ₩639,178 | ₩648,975 | +1.09% | 37.2만 |
|---|
| 2025.12.09 | ₩639,633 | ₩646,419 | ₩635,403 | ₩637,598 | -0.32% | 29.9만 |
|---|
| 2025.12.08 | ₩654,477 | ₩655,842 | ₩635,229 | ₩641,815 | -1.93% | 46.9만 |
|---|
| 2025.12.05 | ₩648,694 | ₩655,775 | ₩644,625 | ₩654,932 | +0.96% | 30.3만 |
|---|
| 2025.12.04 | ₩643,314 | ₩651,117 | ₩639,205 | ₩647,958 | +0.72% | 63.1만 |
|---|
| 2025.12.03 | ₩634,627 | ₩646,044 | ₩629,260 | ₩643,755 | +1.44% | 30.1만 |
|---|
| 2025.12.02 | ₩642,658 | ₩648,146 | ₩633,784 | ₩634,627 | -1.25% | 30.9만 |
|---|
| 2025.12.01 | ₩648,734 | ₩650,943 | ₩639,004 | ₩642,403 | -0.98% | 38.6만 |
|---|
| 2025.11.28 | ₩656,190 | ₩656,257 | ₩648,293 | ₩650,501 | -0.87% | 16.8만 |
|---|
| 2025.11.26 | ₩650,193 | ₩659,362 | ₩646,486 | ₩653,754 | +0.55% | 33만 |
|---|
| 2025.11.25 | ₩643,621 | ₩650,769 | ₩630,491 | ₩650,193 | +1.02% | 29.8만 |
|---|
| 2025.11.24 | ₩631,883 | ₩645,723 | ₩624,695 | ₩638,723 | +1.08% | 76.1만 |
|---|
| 2025.11.21 | ₩633,596 | ₩639,312 | ₩627,091 | ₩635,537 | +0.31% | 44.5만 |
|---|
| 2025.11.20 | ₩639,486 | ₩645,562 | ₩633,382 | ₩635,403 | -0.64% | 41.7만 |
|---|
| 2025.11.19 | ₩634,199 | ₩643,675 | ₩631,896 | ₩637,839 | +0.57% | 46.7만 |
|---|
| 2025.11.18 | ₩629,032 | ₩649,591 | ₩629,032 | ₩637,906 | +1.41% | 60만 |
|---|
| 2025.11.17 | ₩624,267 | ₩638,053 | ₩620,961 | ₩631,655 | +1.18% | 50.6만 |
|---|
| 2025.11.14 | ₩616,156 | ₩630,237 | ₩616,156 | ₩624,267 | +1.32% | 42.6만 |
|---|
| 2025.11.13 | ₩611,966 | ₩628,523 | ₩610,347 | ₩618,779 | +1.11% | 40.4만 |
|---|
| 2025.11.12 | ₩610,307 | ₩620,894 | ₩605,582 | ₩617,762 | +1.22% | 44.2만 |
|---|
| 2025.11.11 | ₩602,557 | ₩621,416 | ₩601,754 | ₩614,643 | +2.01% | 41.1만 |
|---|
| 2025.11.10 | ₩601,272 | ₩611,163 | ₩596,708 | ₩607,576 | +1.05% | 51.9만 |
|---|
| 2025.11.07 | ₩606,077 | ₩607,643 | ₩594,339 | ₩600,857 | -0.86% | 37.3만 |
|---|
| 2025.11.06 | ₩599,639 | ₩610,896 | ₩595,958 | ₩607,670 | +1.34% | 37.7만 |
|---|
| 2025.11.05 | ₩578,933 | ₩602,075 | ₩578,933 | ₩598,903 | +3.45% | 44.2만 |
|---|
| 2025.11.04 | ₩579,227 | ₩588,931 | ₩575,573 | ₩585,357 | +1.06% | 61.8만 |
|---|
| 2025.11.03 | ₩590,792 | ₩596,962 | ₩578,223 | ₩587,138 | -0.62% | 58.1만 |
|---|
| 2025.10.31 | ₩604,458 | ₩605,702 | ₩589,614 | ₩596,199 | -1.37% | 75.4만 |
|---|
| 2025.10.30 | ₩604,043 | ₩611,351 | ₩596,788 | ₩607,041 | +0.50% | 54.5만 |
|---|
| 2025.10.29 | ₩555,964 | ₩641,801 | ₩555,817 | ₩609,437 | +9.62% | 186.7만 |
|---|
| 2025.10.28 | ₩559,712 | ₩561,439 | ₩547,532 | ₩555,924 | -0.68% | 80.6만 |
|---|
| 2025.10.27 | ₩563,005 | ₩565,361 | ₩551,347 | ₩563,554 | +0.10% | 44.7만 |
|---|
| 2025.10.24 | ₩570,728 | ₩575,761 | ₩559,779 | ₩560,261 | -1.83% | 39.5만 |
|---|
| 2025.10.23 | ₩567,730 | ₩571,009 | ₩563,085 | ₩570,474 | +0.48% | 45.3만 |
|---|
| 2025.10.22 | ₩565,561 | ₩567,676 | ₩561,452 | ₩564,357 | -0.21% | 46.4만 |
|---|
| 2025.10.21 | ₩578,491 | ₩578,491 | ₩565,521 | ₩565,548 | -2.24% | 44.8만 |
|---|
| 2025.10.20 | ₩581,195 | ₩583,577 | ₩561,546 | ₩579,147 | -0.35% | 64.5만 |
|---|
| 2025.10.17 | ₩578,531 | ₩582,747 | ₩572,923 | ₩580,017 | +0.26% | 52.5만 |
|---|
| 2025.10.16 | ₩575,720 | ₩582,721 | ₩572,682 | ₩579,147 | +0.60% | 49.6만 |
|---|
| 2025.10.15 | ₩580,124 | ₩591,314 | ₩575,332 | ₩578,478 | -0.28% | 65.9만 |
|---|
| 2025.10.14 | ₩585,625 | ₩591,916 | ₩576,617 | ₩580,378 | -0.90% | 66.6만 |
|---|
| 2025.10.13 | ₩585,625 | ₩593,094 | ₩576,738 | ₩589,012 | +0.58% | 44.2만 |
|---|
| 2025.10.10 | ₩596,507 | ₩597,176 | ₩587,834 | ₩588,931 | -1.27% | 69.1만 |
|---|