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 | ₩709,594 | ₩739,417 | ₩709,594 | ₩736,748 | +3.83% | 56.2만 |
| 2026.10.08 | ₩731,167 | ₩731,167 | ₩704,053 | ₩714,772 | -2.24% | 143.5만 |
| 2026.10.07 | ₩727,692 | ₩749,010 | ₩727,008 | ₩731,167 | +0.48% | 100.5만 |
| 2026.10.06 | ₩720,689 | ₩732,723 | ₩707,461 | ₩726,632 | +0.82% | 121.4만 |
| 2026.10.05 | ₩725,009 | ₩735,164 | ₩718,462 | ₩719,629 | -0.74% | 83.4만 |
| 2026.10.02 | ₩764,706 | ₩774,124 | ₩726,162 | ₩726,739 | -4.96% | 111.8만 |
| 2026.10.01 | ₩747,977 | ₩785,890 | ₩746,944 | ₩766,558 | +2.48% | 169.2만 |
| 2026.09.30 | ₩646,915 | ₩747,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩726,994 |
| +12.38% |
| 333.7만 |
| 2026.09.29 | ₩651,396 | ₩654,186 | ₩632,345 | ₩645,935 | -0.84% | 44만 |
|---|
| 2026.09.28 | ₩635,699 | ₩653,328 | ₩631,567 | ₩651,396 | +2.47% | 62.8만 |
|---|
| 2026.09.25 | ₩635,967 | ₩643,923 | ₩631,084 | ₩637,859 | +0.30% | 47.2만 |
|---|
| 2026.09.24 | ₩634,196 | ₩645,734 | ₩629,165 | ₩633,512 | -0.11% | 58.6만 |
|---|
| 2026.09.23 | ₩669,212 | ₩670,862 | ₩654,334 | ₩656,601 | -1.88% | 43.3만 |
|---|
| 2026.09.22 | ₩662,719 | ₩670,232 | ₩654,803 | ₩667,562 | +0.73% | 58.6만 |
|---|
| 2026.09.21 | ₩667,709 | ₩667,709 | ₩659,070 | ₩661,538 | -0.92% | 118.6만 |
|---|
| 2026.09.18 | ₩668,206 | ₩669,762 | ₩660,827 | ₩663,591 | -0.69% | 150.1만 |
|---|
| 2026.09.17 | ₩672,794 | ₩675,262 | ₩660,854 | ₩667,132 | -0.84% | 145.4만 |
|---|
| 2026.09.16 | ₩671,627 | ₩678,549 | ₩667,669 | ₩668,756 | -0.43% | 48.8만 |
|---|
| 2026.09.15 | ₩678,093 | ₩680,387 | ₩669,252 | ₩671,265 | -1.01% | 160.5만 |
|---|
| 2026.09.14 | ₩679,891 | ₩682,963 | ₩670,285 | ₩674,417 | -0.81% | 60.6만 |
|---|
| 2026.09.11 | ₩678,308 | ₩682,440 | ₩665,670 | ₩666,918 | -1.68% | 57.3만 |
|---|
| 2026.09.10 | ₩674,068 | ₩683,929 | ₩667,991 | ₩675,974 | +0.28% | 65.3만 |
|---|
| 2026.09.09 | ₩674,484 | ₩683,580 | ₩661,270 | ₩679,945 | +0.81% | 50만 |
|---|
| 2026.09.08 | ₩663,738 | ₩677,503 | ₩643,574 | ₩668,072 | +0.65% | 64.4만 |
|---|
| 2026.09.04 | ₩649,772 | ₩662,866 | ₩649,772 | ₩654,173 | +0.68% | 32.7만 |
|---|
| 2026.09.03 | ₩662,866 | ₩662,866 | ₩640,019 | ₩657,701 | -0.78% | 47만 |
|---|
| 2026.09.02 | ₩684,211 | ₩684,278 | ₩639,952 | ₩660,089 | -3.53% | 140.4만 |
|---|
| 2026.09.01 | ₩689,846 | ₩694,608 | ₩684,734 | ₩687,833 | -0.29% | 47.9만 |
|---|
| 2026.08.31 | ₩685,485 | ₩691,657 | ₩680,226 | ₩684,721 | -0.11% | 53.9만 |
|---|
| 2026.08.28 | ₩708,279 | ₩711,713 | ₩689,202 | ₩691,536 | -2.36% | 26.7만 |
|---|
| 2026.08.27 | ₩689,550 | ₩713,404 | ₩685,552 | ₩708,239 | +2.71% | 39.1만 |
|---|
| 2026.08.26 | ₩691,724 | ₩700,337 | ₩689,550 | ₩693,173 | +0.21% | 25.5만 |
|---|
| 2026.08.25 | ₩692,354 | ₩698,512 | ₩691,643 | ₩695,655 | +0.48% | 87.7만 |
|---|
| 2026.08.24 | ₩688,397 | ₩689,980 | ₩681,729 | ₩688,075 | -0.05% | 32.4만 |
|---|
| 2026.08.21 | ₩701,960 | ₩708,386 | ₩687,283 | ₩688,397 | -1.93% | 41.6만 |
|---|
| 2026.08.20 | ₩703,194 | ₩710,050 | ₩694,783 | ₩698,968 | -0.60% | 44만 |
|---|
| 2026.08.19 | ₩704,965 | ₩718,784 | ₩700,364 | ₩709,889 | +0.70% | 43.2만 |
|---|
| 2026.08.18 | ₩684,774 | ₩696,567 | ₩682,279 | ₩695,306 | +1.54% | 36.6만 |
|---|
| 2026.08.17 | ₩673,867 | ₩683,594 | ₩670,741 | ₩682,172 | +1.23% | 45.7만 |
|---|
| 2026.08.14 | ₩669,333 | ₩672,968 | ₩663,215 | ₩670,433 | +0.16% | 47.3만 |
|---|
| 2026.08.13 | ₩691,751 | ₩691,751 | ₩669,708 | ₩672,499 | -2.78% | 40.8만 |
|---|
| 2026.08.12 | ₩684,801 | ₩699,545 | ₩678,858 | ₩686,518 | +0.25% | 32.6만 |
|---|
| 2026.08.11 | ₩708,440 | ₩716,959 | ₩687,525 | ₩691,590 | -2.38% | 34.3만 |
|---|
| 2026.08.10 | ₩709,164 | ₩725,210 | ₩702,148 | ₩710,587 | +0.20% | 64.3만 |
|---|
| 2026.08.07 | ₩717,536 | ₩725,840 | ₩703,771 | ₩722,902 | +0.75% | 119.9만 |
|---|
| 2026.08.06 | ₩697,345 | ₩715,228 | ₩686,881 | ₩714,987 | +2.53% | 99.9만 |
|---|
| 2026.08.05 | ₩677,503 | ₩705,381 | ₩658,452 | ₩696,299 | +2.77% | 74.3만 |
|---|
| 2026.08.04 | ₩694,756 | ₩699,210 | ₩686,800 | ₩695,856 | +0.16% | 52.2만 |
|---|
| 2026.08.03 | ₩692,649 | ₩697,278 | ₩689,591 | ₩692,676 | +0.00% | 42.8만 |
|---|
| 2026.07.31 | ₩705,462 | ₩705,462 | ₩690,033 | ₩694,555 | -1.55% | 61.7만 |
|---|
| 2026.07.30 | ₩700,712 | ₩709,647 | ₩700,055 | ₩705,435 | +0.67% | 47.3만 |
|---|
| 2026.07.29 | ₩705,784 | ₩705,904 | ₩694,420 | ₩703,932 | -0.26% | 56.1만 |
|---|
| 2026.07.28 | ₩712,170 | ₩714,330 | ₩700,444 | ₩702,497 | -1.36% | 44.6만 |
|---|
| 2026.07.27 | ₩710,654 | ₩718,046 | ₩704,080 | ₩708,279 | -0.33% | 43.1만 |
|---|
| 2026.07.24 | ₩716,329 | ₩721,453 | ₩708,024 | ₩708,990 | -1.02% | 31.3만 |
|---|
| 2026.07.23 | ₩701,960 | ₩713,887 | ₩696,299 | ₩710,412 | +1.20% | 24.1만 |
|---|
| 2026.07.22 | ₩718,864 | ₩726,136 | ₩699,948 | ₩707,112 | -1.63% | 47만 |
|---|
| 2026.07.21 | ₩706,173 | ₩721,078 | ₩702,067 | ₩718,864 | +1.80% | 46.7만 |
|---|
| 2026.07.20 | ₩718,489 | ₩719,642 | ₩709,111 | ₩710,157 | -1.16% | 31.9만 |
|---|
| 2026.07.17 | ₩710,090 | ₩729,235 | ₩708,883 | ₩718,649 | +1.21% | 42.2만 |
|---|
| 2026.07.16 | ₩715,886 | ₩721,064 | ₩707,823 | ₩709,768 | -0.85% | 35.1만 |
|---|
| 2026.07.15 | ₩704,080 | ₩717,362 | ₩697,694 | ₩713,444 | +1.33% | 44.8만 |
|---|
| 2026.07.14 | ₩718,515 | ₩719,294 | ₩702,269 | ₩706,562 | -1.66% | 37.3만 |
|---|
| 2026.07.13 | ₩726,431 | ₩728,550 | ₩711,163 | ₩718,515 | -1.09% | 30.4만 |
|---|
| 2026.07.10 | ₩738,666 | ₩742,530 | ₩723,560 | ₩733,930 | -0.64% | 30.8만 |
|---|
| 2026.07.09 | ₩740,799 | ₩746,273 | ₩734,668 | ₩741,202 | +0.05% | 30.3만 |
|---|
| 2026.07.08 | ₩753,289 | ₩755,651 | ₩735,191 | ₩743,697 | -1.27% | 29.9만 |
|---|
| 2026.07.07 | ₩750,029 | ₩756,254 | ₩741,644 | ₩756,254 | +0.83% | 51.4만 |
|---|
| 2026.07.06 | ₩746,340 | ₩746,528 | ₩729,583 | ₩734,185 | -1.63% | 32.7만 |
|---|
| 2026.07.02 | ₩744,502 | ₩749,399 | ₩734,695 | ₩745,803 | +0.17% | 53.4만 |
|---|
| 2026.07.01 | ₩728,014 | ₩737,418 | ₩720,340 | ₩734,051 | +0.83% | 42.3만 |
|---|
| 2026.06.30 | ₩734,413 | ₩741,175 | ₩718,596 | ₩726,914 | -1.02% | 55.1만 |
|---|
| 2026.06.29 | ₩731,945 | ₩737,043 | ₩723,305 | ₩731,059 | -0.12% | 42만 |
|---|
| 2026.06.26 | ₩730,321 | ₩743,939 | ₩718,341 | ₩728,027 | -0.31% | 102.2만 |
|---|
| 2026.06.25 | ₩734,199 | ₩745,012 | ₩725,666 | ₩729,007 | -0.71% | 27.7만 |
|---|
| 2026.06.24 | ₩731,086 | ₩744,582 | ₩729,905 | ₩737,740 | +0.91% | 37.8만 |
|---|
| 2026.06.23 | ₩727,249 | ₩733,286 | ₩724,056 | ₩730,268 | +0.42% | 108.1만 |
|---|
| 2026.06.22 | ₩726,136 | ₩726,511 | ₩715,725 | ₩722,178 | -0.55% | 62.1만 |
|---|
| 2026.06.18 | ₩742,141 | ₩744,891 | ₩714,517 | ₩719,884 | -3.00% | 200.2만 |
|---|
| 2026.06.17 | ₩737,016 | ₩745,817 | ₩733,863 | ₩739,847 | +0.38% | 36만 |
|---|
| 2026.06.16 | ₩742,476 | ₩744,891 | ₩730,576 | ₩735,554 | -0.93% | 61.2만 |
|---|
| 2026.06.15 | ₩732,455 | ₩743,362 | ₩722,728 | ₩737,298 | +0.66% | 35.2만 |
|---|
| 2026.06.12 | ₩734,641 | ₩734,641 | ₩719,615 | ₩732,455 | -0.30% | 45.2만 |
|---|
| 2026.06.11 | ₩730,979 | ₩741,524 | ₩728,497 | ₩731,703 | +0.10% | 42.9만 |
|---|
| 2026.06.10 | ₩742,423 | ₩748,567 | ₩722,138 | ₩729,959 | -1.68% | 57.6만 |
|---|
| 2026.06.09 | ₩739,069 | ₩743,885 | ₩729,825 | ₩742,087 | +0.41% | 34.1만 |
|---|
| 2026.06.08 | ₩731,837 | ₩742,020 | ₩729,852 | ₩730,751 | -0.15% | 44.9만 |
|---|
| 2026.06.05 | ₩733,984 | ₩739,203 | ₩725,532 | ₩737,700 | +0.51% | 66.3만 |
|---|
| 2026.06.04 | ₩737,163 | ₩740,424 | ₩720,890 | ₩734,775 | -0.32% | 41.2만 |
|---|
| 2026.06.03 | ₩729,154 | ₩740,558 | ₩725,934 | ₩737,163 | +1.10% | 32.6만 |
|---|
| 2026.06.02 | ₩721,185 | ₩731,046 | ₩717,710 | ₩724,526 | +0.46% | 43.8만 |
|---|
| 2026.06.01 | ₩740,155 | ₩752,592 | ₩730,482 | ₩730,657 | -1.28% | 49.9만 |
|---|
| 2026.05.29 | ₩755,369 | ₩755,369 | ₩735,232 | ₩747,024 | -1.10% | 65.7만 |
|---|
| 2026.05.28 | ₩766,410 | ₩770,073 | ₩751,492 | ₩754,094 | -1.61% | 53.7만 |
|---|
| 2026.05.27 | ₩776,432 | ₩778,645 | ₩764,518 | ₩765,712 | -1.38% | 33.9만 |
|---|
| 2026.05.26 | ₩757,475 | ₩776,512 | ₩752,095 | ₩776,016 | +2.45% | 96.6만 |
|---|
| 2026.05.22 | ₩761,084 | ₩765,565 | ₩755,369 | ₩762,600 | +0.20% | 28.1만 |
|---|
| 2026.05.21 | ₩754,644 | ₩761,433 | ₩744,918 | ₩759,166 | +0.60% | 42.1만 |
|---|
| 2026.05.20 | ₩765,203 | ₩776,244 | ₩752,484 | ₩756,563 | -1.13% | 48.6만 |
|---|
| 2026.05.19 | ₩760,668 | ₩767,993 | ₩751,599 | ₩760,413 | -0.03% | 40.4만 |
|---|
| 2026.05.18 | ₩764,706 | ₩766,356 | ₩752,645 | ₩760,668 | -0.53% | 31만 |
|---|
| 2026.05.15 | ₩773,413 | ₩773,413 | ₩758,347 | ₩762,801 | -1.37% | 33.4만 |
|---|
| 2026.05.14 | ₩777,250 | ₩777,532 | ₩762,989 | ₩772,474 | -0.61% | 37.4만 |
|---|
| 2026.05.13 | ₩779,692 | ₩784,441 | ₩771,200 | ₩777,505 | -0.28% | 33만 |
|---|
| 2026.05.12 | ₩764,505 | ₩783,261 | ₩762,841 | ₩780,457 | +2.09% | 39.7만 |
|---|
| 2026.05.11 | ₩760,628 | ₩778,726 | ₩760,628 | ₩764,545 | +0.52% | 46.1만 |
|---|
| 2026.05.08 | ₩763,593 | ₩769,429 | ₩752,900 | ₩757,918 | -0.74% | 62.9만 |
|---|
| 2026.05.07 | ₩803,612 | ₩803,612 | ₩763,029 | ₩763,606 | -4.98% | 83.1만 |
|---|
| 2026.05.06 | ₩790,827 | ₩817,498 | ₩771,414 | ₩800,607 | +1.24% | 66만 |
|---|
| 2026.05.05 | ₩779,759 | ₩785,622 | ₩760,682 | ₩767,658 | -1.55% | 58.3만 |
|---|
| 2026.05.04 | ₩762,493 | ₩781,838 | ₩758,025 | ₩779,759 | +2.26% | 37.6만 |
|---|
| 2026.05.01 | ₩763,365 | ₩769,134 | ₩758,750 | ₩765,243 | +0.25% | 18.6만 |
|---|
| 2026.04.30 | ₩770,676 | ₩777,559 | ₩762,587 | ₩766,517 | -0.54% | 38.8만 |
|---|
| 2026.04.29 | ₩757,676 | ₩771,414 | ₩752,632 | ₩766,142 | +1.12% | 22.4만 |
|---|
| 2026.04.28 | ₩766,907 | ₩776,781 | ₩757,515 | ₩763,512 | -0.44% | 36.5만 |
|---|
| 2026.04.27 | ₩760,896 | ₩771,495 | ₩757,998 | ₩760,668 | -0.03% | 24.2만 |
|---|
| 2026.04.24 | ₩768,329 | ₩768,329 | ₩751,505 | ₩760,896 | -0.97% | 30.2만 |
|---|
| 2026.04.23 | ₩771,092 | ₩777,196 | ₩763,512 | ₩768,530 | -0.33% | 29.2만 |
|---|
| 2026.04.22 | ₩769,643 | ₩779,008 | ₩765,189 | ₩770,462 | +0.11% | 51.5만 |
|---|
| 2026.04.21 | ₩769,080 | ₩772,836 | ₩756,187 | ₩769,348 | +0.03% | 35만 |
|---|
| 2026.04.20 | ₩796,435 | ₩796,435 | ₩766,920 | ₩769,321 | -3.40% | 37.8만 |
|---|
| 2026.04.17 | ₩776,620 | ₩794,865 | ₩770,864 | ₩789,365 | +1.64% | 68.3만 |
|---|
| 2026.04.16 | ₩771,414 | ₩780,698 | ₩769,187 | ₩778,806 | +0.96% | 47.5만 |
|---|
| 2026.04.15 | ₩779,974 | ₩784,213 | ₩771,414 | ₩774,876 | -0.65% | 49.2만 |
|---|
| 2026.04.14 | ₩771,414 | ₩781,329 | ₩768,369 | ₩776,163 | +0.62% | 44.1만 |
|---|
| 2026.04.13 | ₩766,491 | ₩778,216 | ₩764,304 | ₩774,943 | +1.10% | 48.3만 |
|---|
| 2026.04.10 | ₩772,836 | ₩773,749 | ₩759,501 | ₩767,027 | -0.75% | 44.3만 |
|---|
| 2026.04.09 | ₩772,756 | ₩781,409 | ₩767,269 | ₩771,106 | -0.21% | 41.5만 |
|---|
| 2026.04.08 | ₩767,081 | ₩786,185 | ₩752,082 | ₩780,389 | +1.73% | 57.5만 |
|---|
| 2026.04.07 | ₩755,114 | ₩766,088 | ₩747,601 | ₩758,937 | +0.51% | 72.6만 |
|---|
| 2026.04.06 | ₩759,528 | ₩761,205 | ₩741,282 | ₩750,821 | -1.15% | 50.5만 |
|---|
| 2026.04.02 | ₩757,998 | ₩775,251 | ₩739,619 | ₩757,743 | -0.03% | 83.1만 |
|---|
| 2026.04.01 | ₩800,768 | ₩800,929 | ₩765,001 | ₩765,069 | -4.46% | 75.5만 |
|---|
| 2026.03.31 | ₩782,979 | ₩803,612 | ₩767,000 | ₩795,536 | +1.60% | 146.1만 |
|---|
| 2026.03.30 | ₩811,957 | ₩815,539 | ₩778,216 | ₩789,338 | -2.79% | 172.2만 |
|---|
| 2026.03.27 | ₩716,557 | ₩718,193 | ₩698,928 | ₩701,424 | -2.11% | 33.8만 |
|---|
| 2026.03.26 | ₩717,281 | ₩726,015 | ₩712,143 | ₩714,437 | -0.40% | 49.8만 |
|---|
| 2026.03.25 | ₩720,353 | ₩737,204 | ₩719,025 | ₩726,605 | +0.87% | 72.4만 |
|---|
| 2026.03.24 | ₩697,815 | ₩719,119 | ₩694,394 | ₩713,484 | +2.25% | 57.9만 |
|---|
| 2026.03.23 | ₩709,728 | ₩720,434 | ₩694,689 | ₩699,264 | -1.47% | 51.5만 |
|---|
| 2026.03.20 | ₩701,088 | ₩710,962 | ₩697,627 | ₩703,369 | +0.33% | 79.7만 |
|---|
| 2026.03.19 | ₩708,842 | ₩716,047 | ₩703,396 | ₩707,018 | -0.26% | 50.6만 |
|---|
| 2026.03.18 | ₩722,688 | ₩725,250 | ₩702,322 | ₩711,512 | -1.55% | 41만 |
|---|
| 2026.03.17 | ₩715,752 | ₩726,082 | ₩711,043 | ₩724,485 | +1.22% | 40.2만 |
|---|
| 2026.03.16 | ₩718,341 | ₩722,460 | ₩707,635 | ₩716,812 | -0.21% | 44.5만 |
|---|
| 2026.03.13 | ₩716,181 | ₩728,980 | ₩716,181 | ₩719,253 | +0.43% | 54.5만 |
|---|
| 2026.03.12 | ₩724,244 | ₩731,167 | ₩713,431 | ₩714,826 | -1.30% | 62.2만 |
|---|
| 2026.03.11 | ₩711,244 | ₩731,810 | ₩709,218 | ₩730,778 | +2.75% | 147.7만 |
|---|
| 2026.03.10 | ₩705,488 | ₩735,352 | ₩705,488 | ₩718,837 | +1.89% | 78.6만 |
|---|
| 2026.03.09 | ₩667,776 | ₩711,673 | ₩664,758 | ₩709,929 | +6.31% | 115.6만 |
|---|
| 2026.03.06 | ₩641,347 | ₩650,309 | ₩632,278 | ₩641,495 | +0.02% | 31.6만 |
|---|
| 2026.03.05 | ₩657,379 | ₩657,379 | ₩642,326 | ₩650,752 | -1.01% | 42.1만 |
|---|
| 2026.03.04 | ₩666,542 | ₩671,023 | ₩651,100 | ₩657,661 | -1.33% | 53.5만 |
|---|
| 2026.03.03 | ₩683,138 | ₩688,195 | ₩658,372 | ₩668,984 | -2.07% | 45.2만 |
|---|
| 2026.03.02 | ₩683,607 | ₩707,206 | ₩678,845 | ₩689,336 | +0.84% | 74.8만 |
|---|
| 2026.02.27 | ₩675,759 | ₩681,434 | ₩660,022 | ₩676,027 | +0.04% | 61만 |
|---|
| 2026.02.26 | ₩711,056 | ₩714,061 | ₩666,019 | ₩675,625 | -4.98% | 76.4만 |
|---|
| 2026.02.25 | ₩643,963 | ₩720,689 | ₩641,454 | ₩717,885 | +11.48% | 104.7만 |
|---|
| 2026.02.24 | ₩635,390 | ₩638,181 | ₩625,932 | ₩635,149 | -0.04% | 35만 |
|---|
| 2026.02.23 | ₩634,143 | ₩638,744 | ₩625,181 | ₩636,611 | +0.39% | 28.6만 |
|---|
| 2026.02.20 | ₩642,796 | ₩644,661 | ₩627,220 | ₩635,136 | -1.19% | 27.4만 |
|---|
| 2026.02.19 | ₩640,314 | ₩647,009 | ₩631,567 | ₩644,661 | +0.68% | 22만 |
|---|
| 2026.02.18 | ₩642,568 | ₩646,244 | ₩633,874 | ₩638,664 | -0.61% | 21.8만 |
|---|
| 2026.02.17 | ₩636,826 | ₩652,455 | ₩630,601 | ₩647,210 | +1.63% | 33.3만 |
|---|
| 2026.02.13 | ₩642,487 | ₩650,644 | ₩631,889 | ₩635,458 | -1.09% | 25.9만 |
|---|
| 2026.02.12 | ₩637,859 | ₩642,809 | ₩630,319 | ₩638,771 | +0.14% | 21.5만 |
|---|
| 2026.02.11 | ₩636,786 | ₩638,396 | ₩623,088 | ₩638,396 | +0.25% | 17.9만 |
|---|
| 2026.02.10 | ₩637,269 | ₩638,181 | ₩628,696 | ₩634,840 | -0.38% | 23.4만 |
|---|
| 2026.02.09 | ₩652,214 | ₩652,348 | ₩630,131 | ₩634,733 | -2.68% | 32만 |
|---|
| 2026.02.06 | ₩649,075 | ₩656,708 | ₩646,579 | ₩651,154 | +0.32% | 29.7만 |
|---|
| 2026.02.05 | ₩644,849 | ₩653,797 | ₩639,871 | ₩642,528 | -0.36% | 43.3만 |
|---|
| 2026.02.04 | ₩646,606 | ₩654,025 | ₩633,915 | ₩647,438 | +0.13% | 49만 |
|---|
| 2026.02.03 | ₩636,222 | ₩645,117 | ₩631,661 | ₩641,642 | +0.85% | 28.2만 |
|---|
| 2026.02.02 | ₩626,751 | ₩638,127 | ₩625,194 | ₩637,255 | +1.68% | 35.2만 |
|---|
| 2026.01.30 | ₩624,792 | ₩631,714 | ₩619,841 | ₩629,863 | +0.81% | 37.3만 |
|---|
| 2026.01.29 | ₩626,227 | ₩633,781 | ₩624,510 | ₩627,462 | +0.20% | 26.1만 |
|---|
| 2026.01.28 | ₩636,303 | ₩639,388 | ₩624,644 | ₩626,925 | -1.47% | 27.4만 |
|---|
| 2026.01.27 | ₩635,686 | ₩643,172 | ₩634,156 | ₩639,643 | +0.62% | 26.7만 |
|---|
| 2026.01.26 | ₩629,850 | ₩637,215 | ₩626,268 | ₩635,055 | +0.83% | 35.2만 |
|---|
| 2026.01.23 | ₩634,344 | ₩637,242 | ₩622,712 | ₩629,125 | -0.82% | 24.9만 |
|---|
| 2026.01.22 | ₩629,018 | ₩634,532 | ₩626,858 | ₩633,311 | +0.68% | 25.4만 |
|---|
| 2026.01.21 | ₩629,595 | ₩635,766 | ₩624,215 | ₩630,239 | +0.10% | 32.7만 |
|---|
| 2026.01.20 | ₩618,446 | ₩631,862 | ₩611,269 | ₩627,958 | +1.54% | 42만 |
|---|
| 2026.01.16 | ₩628,803 | ₩630,655 | ₩619,077 | ₩623,745 | -0.80% | 39.8만 |
|---|
| 2026.01.15 | ₩638,047 | ₩639,201 | ₩627,435 | ₩633,217 | -0.76% | 29.2만 |
|---|
| 2026.01.14 | ₩639,402 | ₩645,694 | ₩630,614 | ₩638,235 | -0.18% | 37.7만 |
|---|
| 2026.01.13 | ₩649,625 | ₩649,625 | ₩635,940 | ₩639,751 | -1.52% | 34만 |
|---|
| 2026.01.12 | ₩648,578 | ₩651,704 | ₩637,617 | ₩647,170 | -0.22% | 39.2만 |
|---|
| 2026.01.09 | ₩660,237 | ₩661,766 | ₩647,089 | ₩648,297 | -1.81% | 41.1만 |
|---|
| 2026.01.08 | ₩676,000 | ₩676,953 | ₩652,455 | ₩658,493 | -2.59% | 33만 |
|---|
| 2026.01.07 | ₩675,960 | ₩683,406 | ₩672,244 | ₩675,745 | -0.03% | 30.3만 |
|---|
| 2026.01.06 | ₩664,100 | ₩687,887 | ₩663,135 | ₩674,431 | +1.56% | 30.7만 |
|---|
| 2026.01.05 | ₩666,717 | ₩669,145 | ₩643,413 | ₩656,963 | -1.46% | 62만 |
|---|
| 2026.01.02 | ₩657,473 | ₩673,076 | ₩643,990 | ₩666,395 | +1.36% | 52.3만 |
|---|
| 2025.12.31 | ₩664,261 | ₩666,153 | ₩652,697 | ₩653,690 | -1.59% | 34.9만 |
|---|
| 2025.12.30 | ₩674,605 | ₩677,369 | ₩663,081 | ₩665,684 | -1.32% | 23.9만 |
|---|
| 2025.12.29 | ₩682,842 | ₩684,010 | ₩671,855 | ₩674,686 | -1.19% | 25.7만 |
|---|
| 2025.12.26 | ₩690,758 | ₩690,919 | ₩677,557 | ₩680,401 | -1.50% | 18.6만 |
|---|
| 2025.12.24 | ₩688,088 | ₩692,368 | ₩682,641 | ₩690,436 | +0.34% | 19.5만 |
|---|
| 2025.12.23 | ₩687,055 | ₩697,613 | ₩683,030 | ₩684,801 | -0.33% | 38.3만 |
|---|
| 2025.12.22 | ₩693,776 | ₩697,157 | ₩685,070 | ₩689,295 | -0.65% | 41.1만 |
|---|
| 2025.12.19 | ₩678,107 | ₩695,762 | ₩675,745 | ₩693,776 | +2.31% | 169만 |
|---|
| 2025.12.18 | ₩680,293 | ₩689,000 | ₩669,131 | ₩680,186 | -0.02% | 61.5만 |
|---|
| 2025.12.17 | ₩670,956 | ₩689,483 | ₩669,856 | ₩685,472 | +2.16% | 61.4만 |
|---|
| 2025.12.16 | ₩666,998 | ₩674,511 | ₩659,740 | ₩670,795 | +0.57% | 48.9만 |
|---|
| 2025.12.15 | ₩659,754 | ₩672,204 | ₩648,686 | ₩671,197 | +1.73% | 53.5만 |
|---|
| 2025.12.12 | ₩658,721 | ₩666,408 | ₩655,702 | ₩662,732 | +0.61% | 63.9만 |
|---|
| 2025.12.11 | ₩647,961 | ₩656,024 | ₩646,646 | ₩655,380 | +1.14% | 33.4만 |
|---|
| 2025.12.10 | ₩643,453 | ₩652,321 | ₩640,663 | ₩650,483 | +1.09% | 37.2만 |
|---|
| 2025.12.09 | ₩641,119 | ₩647,921 | ₩636,880 | ₩639,080 | -0.32% | 29.9만 |
|---|
| 2025.12.08 | ₩655,997 | ₩657,366 | ₩636,705 | ₩643,306 | -1.93% | 46.9만 |
|---|
| 2025.12.05 | ₩650,202 | ₩657,299 | ₩646,123 | ₩656,453 | +0.96% | 30.3만 |
|---|
| 2025.12.04 | ₩644,808 | ₩652,630 | ₩640,690 | ₩649,464 | +0.72% | 63.1만 |
|---|
| 2025.12.03 | ₩636,102 | ₩647,545 | ₩630,722 | ₩645,251 | +1.44% | 30.1만 |
|---|
| 2025.12.02 | ₩644,151 | ₩649,652 | ₩635,256 | ₩636,102 | -1.25% | 30.9만 |
|---|
| 2025.12.01 | ₩650,242 | ₩652,455 | ₩640,488 | ₩643,896 | -0.98% | 38.6만 |
|---|
| 2025.11.28 | ₩657,714 | ₩657,782 | ₩649,799 | ₩652,013 | -0.87% | 16.8만 |
|---|
| 2025.11.26 | ₩651,704 | ₩660,894 | ₩647,988 | ₩655,273 | +0.55% | 33만 |
|---|
| 2025.11.25 | ₩645,117 | ₩652,281 | ₩631,956 | ₩651,704 | +1.02% | 29.8만 |
|---|
| 2025.11.24 | ₩633,351 | ₩647,223 | ₩626,147 | ₩640,207 | +1.08% | 76.1만 |
|---|
| 2025.11.21 | ₩635,068 | ₩640,797 | ₩628,548 | ₩637,014 | +0.31% | 44.5만 |
|---|
| 2025.11.20 | ₩640,971 | ₩647,062 | ₩634,854 | ₩636,880 | -0.64% | 41.7만 |
|---|
| 2025.11.19 | ₩635,672 | ₩645,171 | ₩633,365 | ₩639,321 | +0.57% | 46.7만 |
|---|
| 2025.11.18 | ₩630,494 | ₩651,100 | ₩630,494 | ₩639,388 | +1.41% | 60만 |
|---|
| 2025.11.17 | ₩625,718 | ₩639,536 | ₩622,404 | ₩633,123 | +1.18% | 50.6만 |
|---|
| 2025.11.14 | ₩617,588 | ₩631,701 | ₩617,588 | ₩625,718 | +1.32% | 42.6만 |
|---|
| 2025.11.13 | ₩613,388 | ₩629,984 | ₩611,765 | ₩620,217 | +1.11% | 40.4만 |
|---|
| 2025.11.12 | ₩611,725 | ₩622,337 | ₩606,989 | ₩619,197 | +1.22% | 44.2만 |
|---|
| 2025.11.11 | ₩603,957 | ₩622,860 | ₩603,152 | ₩616,072 | +2.01% | 41.1만 |
|---|
| 2025.11.10 | ₩602,669 | ₩612,583 | ₩598,094 | ₩608,988 | +1.05% | 51.9만 |
|---|
| 2025.11.07 | ₩607,485 | ₩609,055 | ₩595,720 | ₩602,253 | -0.86% | 37.3만 |
|---|
| 2025.11.06 | ₩601,032 | ₩612,315 | ₩597,343 | ₩609,082 | +1.34% | 37.7만 |
|---|
| 2025.11.05 | ₩580,278 | ₩603,474 | ₩580,278 | ₩600,294 | +3.45% | 44.2만 |
|---|
| 2025.11.04 | ₩580,573 | ₩590,300 | ₩576,911 | ₩586,718 | +1.06% | 61.8만 |
|---|
| 2025.11.03 | ₩592,164 | ₩598,349 | ₩579,567 | ₩588,502 | -0.62% | 58.1만 |
|---|
| 2025.10.31 | ₩605,862 | ₩607,110 | ₩590,984 | ₩597,584 | -1.37% | 75.4만 |
|---|
| 2025.10.30 | ₩605,446 | ₩612,771 | ₩598,175 | ₩608,451 | +0.50% | 54.5만 |
|---|
| 2025.10.29 | ₩557,256 | ₩643,292 | ₩557,109 | ₩610,853 | +9.62% | 186.7만 |
|---|
| 2025.10.28 | ₩561,013 | ₩562,743 | ₩548,804 | ₩557,216 | -0.68% | 80.6만 |
|---|
| 2025.10.27 | ₩564,313 | ₩566,674 | ₩552,628 | ₩564,863 | +0.10% | 44.7만 |
|---|
| 2025.10.24 | ₩572,054 | ₩577,098 | ₩561,080 | ₩561,563 | -1.83% | 39.5만 |
|---|
| 2025.10.23 | ₩569,049 | ₩572,336 | ₩564,394 | ₩571,799 | +0.48% | 45.3만 |
|---|
| 2025.10.22 | ₩566,875 | ₩568,995 | ₩562,757 | ₩565,668 | -0.21% | 46.4만 |
|---|
| 2025.10.21 | ₩579,835 | ₩579,835 | ₩566,835 | ₩566,862 | -2.24% | 44.8만 |
|---|
| 2025.10.20 | ₩582,545 | ₩584,933 | ₩562,851 | ₩580,493 | -0.35% | 64.5만 |
|---|
| 2025.10.17 | ₩579,875 | ₩584,101 | ₩574,254 | ₩581,365 | +0.26% | 52.5만 |
|---|
| 2025.10.16 | ₩577,058 | ₩584,075 | ₩574,013 | ₩580,493 | +0.60% | 49.6만 |
|---|
| 2025.10.15 | ₩581,472 | ₩592,688 | ₩576,669 | ₩579,822 | -0.28% | 65.9만 |
|---|
| 2025.10.14 | ₩586,986 | ₩593,291 | ₩577,957 | ₩581,727 | -0.90% | 66.6만 |
|---|
| 2025.10.13 | ₩586,986 | ₩594,472 | ₩578,078 | ₩590,380 | +0.58% | 44.2만 |
|---|
| 2025.10.10 | ₩597,893 | ₩598,564 | ₩589,199 | ₩590,300 | -1.27% | 69.1만 |
|---|