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 | ₩709,414 | ₩739,230 | ₩709,414 | ₩736,561 | +3.83% | 56.2만 |
| 2026.10.08 | ₩730,981 | ₩730,981 | ₩703,875 | ₩714,591 | -2.24% | 143.5만 |
| 2026.10.07 | ₩727,507 | ₩748,820 | ₩726,823 | ₩730,981 | +0.48% | 100.5만 |
| 2026.10.06 | ₩720,506 | ₩732,537 | ₩707,281 | ₩726,448 | +0.82% | 121.4만 |
| 2026.10.05 | ₩724,825 | ₩734,978 | ₩718,280 | ₩719,447 | -0.74% | 83.4만 |
| 2026.10.02 | ₩764,513 | ₩773,928 | ₩725,978 | ₩726,555 | -4.96% | 111.8만 |
| 2026.10.01 | ₩747,787 | ₩785,691 | ₩746,754 | ₩766,363 | +2.48% | 169.2만 |
| 2026.09.30 | ₩646,751 | ₩747,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩726,810 |
| +12.38% |
| 333.7만 |
| 2026.09.29 | ₩651,231 | ₩654,020 | ₩632,185 | ₩645,772 | -0.84% | 44만 |
|---|
| 2026.09.28 | ₩635,538 | ₩653,162 | ₩631,407 | ₩651,231 | +2.47% | 62.8만 |
|---|
| 2026.09.25 | ₩635,806 | ₩643,760 | ₩630,924 | ₩637,697 | +0.30% | 47.2만 |
|---|
| 2026.09.24 | ₩634,036 | ₩645,570 | ₩629,006 | ₩633,352 | -0.11% | 58.6만 |
|---|
| 2026.09.23 | ₩669,042 | ₩670,692 | ₩654,168 | ₩656,435 | -1.88% | 43.3만 |
|---|
| 2026.09.22 | ₩662,551 | ₩670,062 | ₩654,637 | ₩667,393 | +0.73% | 58.6만 |
|---|
| 2026.09.21 | ₩667,540 | ₩667,540 | ₩658,902 | ₩661,370 | -0.92% | 118.6만 |
|---|
| 2026.09.18 | ₩668,036 | ₩669,592 | ₩660,660 | ₩663,422 | -0.69% | 150.1만 |
|---|
| 2026.09.17 | ₩672,623 | ₩675,091 | ₩660,686 | ₩666,963 | -0.84% | 145.4만 |
|---|
| 2026.09.16 | ₩671,457 | ₩678,377 | ₩667,500 | ₩668,586 | -0.43% | 48.8만 |
|---|
| 2026.09.15 | ₩677,921 | ₩680,215 | ₩669,083 | ₩671,094 | -1.01% | 160.5만 |
|---|
| 2026.09.14 | ₩679,719 | ₩682,790 | ₩670,115 | ₩674,246 | -0.81% | 60.6만 |
|---|
| 2026.09.11 | ₩678,136 | ₩682,267 | ₩665,501 | ₩666,749 | -1.68% | 57.3만 |
|---|
| 2026.09.10 | ₩673,898 | ₩683,756 | ₩667,822 | ₩675,802 | +0.28% | 65.3만 |
|---|
| 2026.09.09 | ₩674,313 | ₩683,407 | ₩661,102 | ₩679,772 | +0.81% | 50만 |
|---|
| 2026.09.08 | ₩663,570 | ₩677,331 | ₩643,411 | ₩667,902 | +0.65% | 64.4만 |
|---|
| 2026.09.04 | ₩649,608 | ₩662,698 | ₩649,608 | ₩654,007 | +0.68% | 32.7만 |
|---|
| 2026.09.03 | ₩662,698 | ₩662,698 | ₩639,857 | ₩657,534 | -0.78% | 47만 |
|---|
| 2026.09.02 | ₩684,038 | ₩684,105 | ₩639,790 | ₩659,922 | -3.53% | 140.4만 |
|---|
| 2026.09.01 | ₩689,671 | ₩694,432 | ₩684,561 | ₩687,659 | -0.29% | 47.9만 |
|---|
| 2026.08.31 | ₩685,312 | ₩691,481 | ₩680,054 | ₩684,547 | -0.11% | 53.9만 |
|---|
| 2026.08.28 | ₩708,100 | ₩711,533 | ₩689,027 | ₩691,361 | -2.36% | 26.7만 |
|---|
| 2026.08.27 | ₩689,376 | ₩713,223 | ₩685,379 | ₩708,059 | +2.71% | 39.1만 |
|---|
| 2026.08.26 | ₩691,548 | ₩700,159 | ₩689,376 | ₩692,997 | +0.21% | 25.5만 |
|---|
| 2026.08.25 | ₩692,179 | ₩698,335 | ₩691,468 | ₩695,478 | +0.48% | 87.7만 |
|---|
| 2026.08.24 | ₩688,222 | ₩689,805 | ₩681,556 | ₩687,900 | -0.05% | 32.4만 |
|---|
| 2026.08.21 | ₩701,782 | ₩708,207 | ₩687,109 | ₩688,222 | -1.93% | 41.6만 |
|---|
| 2026.08.20 | ₩703,016 | ₩709,870 | ₩694,607 | ₩698,791 | -0.60% | 44만 |
|---|
| 2026.08.19 | ₩704,787 | ₩718,602 | ₩700,186 | ₩709,709 | +0.70% | 43.2만 |
|---|
| 2026.08.18 | ₩684,601 | ₩696,390 | ₩682,106 | ₩695,130 | +1.54% | 36.6만 |
|---|
| 2026.08.17 | ₩673,696 | ₩683,421 | ₩670,571 | ₩681,999 | +1.23% | 45.7만 |
|---|
| 2026.08.14 | ₩669,163 | ₩672,798 | ₩663,047 | ₩670,263 | +0.16% | 47.3만 |
|---|
| 2026.08.13 | ₩691,575 | ₩691,575 | ₩669,539 | ₩672,328 | -2.78% | 40.8만 |
|---|
| 2026.08.12 | ₩684,628 | ₩699,368 | ₩678,686 | ₩686,344 | +0.25% | 32.6만 |
|---|
| 2026.08.11 | ₩708,260 | ₩716,777 | ₩687,350 | ₩691,414 | -2.38% | 34.3만 |
|---|
| 2026.08.10 | ₩708,985 | ₩725,026 | ₩701,970 | ₩710,406 | +0.20% | 64.3만 |
|---|
| 2026.08.07 | ₩717,354 | ₩725,657 | ₩703,593 | ₩722,719 | +0.75% | 119.9만 |
|---|
| 2026.08.06 | ₩697,168 | ₩715,047 | ₩686,707 | ₩714,806 | +2.53% | 99.9만 |
|---|
| 2026.08.05 | ₩677,331 | ₩705,202 | ₩658,285 | ₩696,122 | +2.77% | 74.3만 |
|---|
| 2026.08.04 | ₩694,580 | ₩699,033 | ₩686,626 | ₩695,680 | +0.16% | 52.2만 |
|---|
| 2026.08.03 | ₩692,474 | ₩697,101 | ₩689,416 | ₩692,501 | +0.00% | 42.8만 |
|---|
| 2026.07.31 | ₩705,283 | ₩705,283 | ₩689,859 | ₩694,379 | -1.55% | 61.7만 |
|---|
| 2026.07.30 | ₩700,535 | ₩709,468 | ₩699,878 | ₩705,256 | +0.67% | 47.3만 |
|---|
| 2026.07.29 | ₩705,605 | ₩705,725 | ₩694,244 | ₩703,754 | -0.26% | 56.1만 |
|---|
| 2026.07.28 | ₩711,989 | ₩714,149 | ₩700,267 | ₩702,319 | -1.36% | 44.6만 |
|---|
| 2026.07.27 | ₩710,474 | ₩717,864 | ₩703,901 | ₩708,100 | -0.33% | 43.1만 |
|---|
| 2026.07.24 | ₩716,147 | ₩721,271 | ₩707,845 | ₩708,810 | -1.02% | 31.3만 |
|---|
| 2026.07.23 | ₩701,782 | ₩713,706 | ₩696,122 | ₩710,232 | +1.20% | 24.1만 |
|---|
| 2026.07.22 | ₩718,682 | ₩725,952 | ₩699,770 | ₩706,933 | -1.63% | 47만 |
|---|
| 2026.07.21 | ₩705,994 | ₩720,895 | ₩701,890 | ₩718,682 | +1.80% | 46.7만 |
|---|
| 2026.07.20 | ₩718,306 | ₩719,460 | ₩708,931 | ₩709,977 | -1.16% | 31.9만 |
|---|
| 2026.07.17 | ₩709,910 | ₩729,050 | ₩708,703 | ₩718,467 | +1.21% | 42.2만 |
|---|
| 2026.07.16 | ₩715,704 | ₩720,882 | ₩707,643 | ₩709,588 | -0.85% | 35.1만 |
|---|
| 2026.07.15 | ₩703,901 | ₩717,180 | ₩697,517 | ₩713,263 | +1.33% | 44.8만 |
|---|
| 2026.07.14 | ₩718,333 | ₩719,111 | ₩702,091 | ₩706,383 | -1.66% | 37.3만 |
|---|
| 2026.07.13 | ₩726,247 | ₩728,366 | ₩710,983 | ₩718,333 | -1.09% | 30.4만 |
|---|
| 2026.07.10 | ₩738,479 | ₩742,342 | ₩723,376 | ₩733,744 | -0.64% | 30.8만 |
|---|
| 2026.07.09 | ₩740,611 | ₩746,084 | ₩734,482 | ₩741,014 | +0.05% | 30.3만 |
|---|
| 2026.07.08 | ₩753,098 | ₩755,459 | ₩735,005 | ₩743,509 | -1.27% | 29.9만 |
|---|
| 2026.07.07 | ₩749,839 | ₩756,063 | ₩741,456 | ₩756,063 | +0.83% | 51.4만 |
|---|
| 2026.07.06 | ₩746,151 | ₩746,339 | ₩729,399 | ₩733,999 | -1.63% | 32.7만 |
|---|
| 2026.07.02 | ₩744,313 | ₩749,209 | ₩734,509 | ₩745,614 | +0.17% | 53.4만 |
|---|
| 2026.07.01 | ₩727,829 | ₩737,231 | ₩720,157 | ₩733,865 | +0.83% | 42.3만 |
|---|
| 2026.06.30 | ₩734,227 | ₩740,987 | ₩718,414 | ₩726,730 | -1.02% | 55.1만 |
|---|
| 2026.06.29 | ₩731,759 | ₩736,856 | ₩723,122 | ₩730,874 | -0.12% | 42만 |
|---|
| 2026.06.26 | ₩730,136 | ₩743,750 | ₩718,159 | ₩727,843 | -0.31% | 102.2만 |
|---|
| 2026.06.25 | ₩734,012 | ₩744,823 | ₩725,482 | ₩728,822 | -0.71% | 27.7만 |
|---|
| 2026.06.24 | ₩730,901 | ₩744,394 | ₩729,720 | ₩737,553 | +0.91% | 37.8만 |
|---|
| 2026.06.23 | ₩727,065 | ₩733,100 | ₩723,873 | ₩730,083 | +0.42% | 108.1만 |
|---|
| 2026.06.22 | ₩725,952 | ₩726,327 | ₩715,543 | ₩721,995 | -0.55% | 62.1만 |
|---|
| 2026.06.18 | ₩741,953 | ₩744,702 | ₩714,336 | ₩719,701 | -3.00% | 200.2만 |
|---|
| 2026.06.17 | ₩736,829 | ₩745,628 | ₩733,677 | ₩739,659 | +0.38% | 36만 |
|---|
| 2026.06.16 | ₩742,288 | ₩744,702 | ₩730,391 | ₩735,367 | -0.93% | 61.2만 |
|---|
| 2026.06.15 | ₩732,269 | ₩743,173 | ₩722,545 | ₩737,111 | +0.66% | 35.2만 |
|---|
| 2026.06.12 | ₩734,455 | ₩734,455 | ₩719,433 | ₩732,269 | -0.30% | 45.2만 |
|---|
| 2026.06.11 | ₩730,793 | ₩741,336 | ₩728,312 | ₩731,518 | +0.10% | 42.9만 |
|---|
| 2026.06.10 | ₩742,234 | ₩748,377 | ₩721,955 | ₩729,774 | -1.68% | 57.6만 |
|---|
| 2026.06.09 | ₩738,881 | ₩743,696 | ₩729,640 | ₩741,899 | +0.41% | 34.1만 |
|---|
| 2026.06.08 | ₩731,652 | ₩741,832 | ₩729,667 | ₩730,565 | -0.15% | 44.9만 |
|---|
| 2026.06.05 | ₩733,798 | ₩739,015 | ₩725,348 | ₩737,513 | +0.51% | 66.3만 |
|---|
| 2026.06.04 | ₩736,977 | ₩740,236 | ₩720,707 | ₩734,589 | -0.32% | 41.2만 |
|---|
| 2026.06.03 | ₩728,969 | ₩740,370 | ₩725,750 | ₩736,977 | +1.10% | 32.6만 |
|---|
| 2026.06.02 | ₩721,002 | ₩730,861 | ₩717,528 | ₩724,342 | +0.46% | 43.8만 |
|---|
| 2026.06.01 | ₩739,968 | ₩752,401 | ₩730,297 | ₩730,472 | -1.28% | 49.9만 |
|---|
| 2026.05.29 | ₩755,177 | ₩755,177 | ₩735,045 | ₩746,835 | -1.10% | 65.7만 |
|---|
| 2026.05.28 | ₩766,216 | ₩769,878 | ₩751,301 | ₩753,903 | -1.61% | 53.7만 |
|---|
| 2026.05.27 | ₩776,235 | ₩778,448 | ₩764,325 | ₩765,518 | -1.38% | 33.9만 |
|---|
| 2026.05.26 | ₩757,283 | ₩776,315 | ₩751,905 | ₩775,819 | +2.45% | 96.6만 |
|---|
| 2026.05.22 | ₩760,891 | ₩765,371 | ₩755,177 | ₩762,407 | +0.20% | 28.1만 |
|---|
| 2026.05.21 | ₩754,453 | ₩761,240 | ₩744,729 | ₩758,973 | +0.60% | 42.1만 |
|---|
| 2026.05.20 | ₩765,009 | ₩776,047 | ₩752,294 | ₩756,371 | -1.13% | 48.6만 |
|---|
| 2026.05.19 | ₩760,475 | ₩767,799 | ₩751,408 | ₩760,220 | -0.03% | 40.4만 |
|---|
| 2026.05.18 | ₩764,513 | ₩766,162 | ₩752,455 | ₩760,475 | -0.53% | 31만 |
|---|
| 2026.05.15 | ₩773,217 | ₩773,217 | ₩758,155 | ₩762,608 | -1.37% | 33.4만 |
|---|
| 2026.05.14 | ₩777,053 | ₩777,335 | ₩762,796 | ₩772,278 | -0.61% | 37.4만 |
|---|
| 2026.05.13 | ₩779,494 | ₩784,242 | ₩771,004 | ₩777,308 | -0.28% | 33만 |
|---|
| 2026.05.12 | ₩764,311 | ₩783,062 | ₩762,648 | ₩780,259 | +2.09% | 39.7만 |
|---|
| 2026.05.11 | ₩760,435 | ₩778,529 | ₩760,435 | ₩764,352 | +0.52% | 46.1만 |
|---|
| 2026.05.08 | ₩763,399 | ₩769,234 | ₩752,710 | ₩757,726 | -0.74% | 62.9만 |
|---|
| 2026.05.07 | ₩803,409 | ₩803,409 | ₩762,836 | ₩763,413 | -4.98% | 83.1만 |
|---|
| 2026.05.06 | ₩790,627 | ₩817,291 | ₩771,219 | ₩800,404 | +1.24% | 66만 |
|---|
| 2026.05.05 | ₩779,561 | ₩785,423 | ₩760,489 | ₩767,463 | -1.55% | 58.3만 |
|---|
| 2026.05.04 | ₩762,299 | ₩781,640 | ₩757,833 | ₩779,561 | +2.26% | 37.6만 |
|---|
| 2026.05.01 | ₩763,171 | ₩768,939 | ₩758,557 | ₩765,049 | +0.25% | 18.6만 |
|---|
| 2026.04.30 | ₩770,481 | ₩777,362 | ₩762,393 | ₩766,323 | -0.54% | 38.8만 |
|---|
| 2026.04.29 | ₩757,484 | ₩771,219 | ₩752,441 | ₩765,948 | +1.12% | 22.4만 |
|---|
| 2026.04.28 | ₩766,712 | ₩776,584 | ₩757,323 | ₩763,319 | -0.44% | 36.5만 |
|---|
| 2026.04.27 | ₩760,703 | ₩771,299 | ₩757,806 | ₩760,475 | -0.03% | 24.2만 |
|---|
| 2026.04.24 | ₩768,134 | ₩768,134 | ₩751,315 | ₩760,703 | -0.97% | 30.2만 |
|---|
| 2026.04.23 | ₩770,897 | ₩777,000 | ₩763,319 | ₩768,335 | -0.33% | 29.2만 |
|---|
| 2026.04.22 | ₩769,448 | ₩778,810 | ₩764,995 | ₩770,266 | +0.11% | 51.5만 |
|---|
| 2026.04.21 | ₩768,885 | ₩772,640 | ₩755,996 | ₩769,153 | +0.03% | 35만 |
|---|
| 2026.04.20 | ₩796,233 | ₩796,233 | ₩766,726 | ₩769,126 | -3.40% | 37.8만 |
|---|
| 2026.04.17 | ₩776,423 | ₩794,664 | ₩770,669 | ₩789,165 | +1.64% | 68.3만 |
|---|
| 2026.04.16 | ₩771,219 | ₩780,500 | ₩768,992 | ₩778,609 | +0.96% | 47.5만 |
|---|
| 2026.04.15 | ₩779,776 | ₩784,014 | ₩771,219 | ₩774,679 | -0.65% | 49.2만 |
|---|
| 2026.04.14 | ₩771,219 | ₩781,131 | ₩768,174 | ₩775,967 | +0.62% | 44.1만 |
|---|
| 2026.04.13 | ₩766,296 | ₩778,019 | ₩764,110 | ₩774,746 | +1.10% | 48.3만 |
|---|
| 2026.04.10 | ₩772,640 | ₩773,553 | ₩759,308 | ₩766,833 | -0.75% | 44.3만 |
|---|
| 2026.04.09 | ₩772,560 | ₩781,211 | ₩767,074 | ₩770,910 | -0.21% | 41.5만 |
|---|
| 2026.04.08 | ₩766,887 | ₩785,986 | ₩751,891 | ₩780,192 | +1.73% | 57.5만 |
|---|
| 2026.04.07 | ₩754,923 | ₩765,894 | ₩747,412 | ₩758,745 | +0.51% | 72.6만 |
|---|
| 2026.04.06 | ₩759,335 | ₩761,012 | ₩741,094 | ₩750,631 | -1.15% | 50.5만 |
|---|
| 2026.04.02 | ₩757,806 | ₩775,055 | ₩739,431 | ₩757,551 | -0.03% | 83.1만 |
|---|
| 2026.04.01 | ₩800,565 | ₩800,726 | ₩764,808 | ₩764,875 | -4.46% | 75.5만 |
|---|
| 2026.03.31 | ₩782,780 | ₩803,409 | ₩766,806 | ₩795,334 | +1.60% | 146.1만 |
|---|
| 2026.03.30 | ₩811,751 | ₩815,332 | ₩778,019 | ₩789,138 | -2.79% | 172.2만 |
|---|
| 2026.03.27 | ₩716,375 | ₩718,011 | ₩698,751 | ₩701,246 | -2.11% | 33.8만 |
|---|
| 2026.03.26 | ₩717,099 | ₩725,831 | ₩711,962 | ₩714,256 | -0.40% | 49.8만 |
|---|
| 2026.03.25 | ₩720,171 | ₩737,017 | ₩718,843 | ₩726,421 | +0.87% | 72.4만 |
|---|
| 2026.03.24 | ₩697,638 | ₩718,937 | ₩694,218 | ₩713,304 | +2.25% | 57.9만 |
|---|
| 2026.03.23 | ₩709,548 | ₩720,251 | ₩694,513 | ₩699,086 | -1.47% | 51.5만 |
|---|
| 2026.03.20 | ₩700,910 | ₩710,782 | ₩697,450 | ₩703,191 | +0.33% | 79.7만 |
|---|
| 2026.03.19 | ₩708,663 | ₩715,865 | ₩703,217 | ₩706,839 | -0.26% | 50.6만 |
|---|
| 2026.03.18 | ₩722,505 | ₩725,066 | ₩702,144 | ₩711,332 | -1.55% | 41만 |
|---|
| 2026.03.17 | ₩715,570 | ₩725,898 | ₩710,863 | ₩724,302 | +1.22% | 40.2만 |
|---|
| 2026.03.16 | ₩718,159 | ₩722,277 | ₩707,456 | ₩716,630 | -0.21% | 44.5만 |
|---|
| 2026.03.13 | ₩716,000 | ₩728,795 | ₩716,000 | ₩719,071 | +0.43% | 54.5만 |
|---|
| 2026.03.12 | ₩724,060 | ₩730,981 | ₩713,250 | ₩714,645 | -1.30% | 62.2만 |
|---|
| 2026.03.11 | ₩711,064 | ₩731,625 | ₩709,038 | ₩730,592 | +2.75% | 147.7만 |
|---|
| 2026.03.10 | ₩705,310 | ₩735,166 | ₩705,310 | ₩718,655 | +1.89% | 78.6만 |
|---|
| 2026.03.09 | ₩667,607 | ₩711,493 | ₩664,589 | ₩709,749 | +6.31% | 115.6만 |
|---|
| 2026.03.06 | ₩641,185 | ₩650,144 | ₩632,118 | ₩641,332 | +0.02% | 31.6만 |
|---|
| 2026.03.05 | ₩657,213 | ₩657,213 | ₩642,164 | ₩650,587 | -1.01% | 42.1만 |
|---|
| 2026.03.04 | ₩666,373 | ₩670,853 | ₩650,935 | ₩657,494 | -1.33% | 53.5만 |
|---|
| 2026.03.03 | ₩682,965 | ₩688,021 | ₩658,205 | ₩668,814 | -2.07% | 45.2만 |
|---|
| 2026.03.02 | ₩683,434 | ₩707,027 | ₩678,673 | ₩689,161 | +0.84% | 74.8만 |
|---|
| 2026.02.27 | ₩675,588 | ₩681,261 | ₩659,855 | ₩675,856 | +0.04% | 61만 |
|---|
| 2026.02.26 | ₩710,876 | ₩713,880 | ₩665,850 | ₩675,454 | -4.98% | 76.4만 |
|---|
| 2026.02.25 | ₩643,800 | ₩720,506 | ₩641,292 | ₩717,703 | +11.48% | 104.7만 |
|---|
| 2026.02.24 | ₩635,229 | ₩638,019 | ₩625,774 | ₩634,988 | -0.04% | 35만 |
|---|
| 2026.02.23 | ₩633,982 | ₩638,583 | ₩625,023 | ₩636,450 | +0.39% | 28.6만 |
|---|
| 2026.02.20 | ₩642,633 | ₩644,497 | ₩627,061 | ₩634,975 | -1.19% | 27.4만 |
|---|
| 2026.02.19 | ₩640,152 | ₩646,845 | ₩631,407 | ₩644,497 | +0.68% | 22만 |
|---|
| 2026.02.18 | ₩642,405 | ₩646,080 | ₩633,714 | ₩638,502 | -0.61% | 21.8만 |
|---|
| 2026.02.17 | ₩636,665 | ₩652,290 | ₩630,441 | ₩647,046 | +1.63% | 33.3만 |
|---|
| 2026.02.13 | ₩642,325 | ₩650,479 | ₩631,729 | ₩635,296 | -1.09% | 25.9만 |
|---|
| 2026.02.12 | ₩637,697 | ₩642,647 | ₩630,159 | ₩638,609 | +0.14% | 21.5만 |
|---|
| 2026.02.11 | ₩636,624 | ₩638,234 | ₩622,930 | ₩638,234 | +0.25% | 17.9만 |
|---|
| 2026.02.10 | ₩637,107 | ₩638,019 | ₩628,537 | ₩634,680 | -0.38% | 23.4만 |
|---|
| 2026.02.09 | ₩652,049 | ₩652,183 | ₩629,972 | ₩634,572 | -2.68% | 32만 |
|---|
| 2026.02.06 | ₩648,910 | ₩656,542 | ₩646,415 | ₩650,989 | +0.32% | 29.7만 |
|---|
| 2026.02.05 | ₩644,685 | ₩653,631 | ₩639,709 | ₩642,365 | -0.36% | 43.3만 |
|---|
| 2026.02.04 | ₩646,442 | ₩653,859 | ₩633,754 | ₩647,274 | +0.13% | 49만 |
|---|
| 2026.02.03 | ₩636,061 | ₩644,953 | ₩631,501 | ₩641,480 | +0.85% | 28.2만 |
|---|
| 2026.02.02 | ₩626,592 | ₩637,966 | ₩625,036 | ₩637,094 | +1.68% | 35.2만 |
|---|
| 2026.01.30 | ₩624,634 | ₩631,554 | ₩619,684 | ₩629,703 | +0.81% | 37.3만 |
|---|
| 2026.01.29 | ₩626,069 | ₩633,620 | ₩624,352 | ₩627,303 | +0.20% | 26.1만 |
|---|
| 2026.01.28 | ₩636,141 | ₩639,226 | ₩624,486 | ₩626,766 | -1.47% | 27.4만 |
|---|
| 2026.01.27 | ₩635,524 | ₩643,009 | ₩633,995 | ₩639,481 | +0.62% | 26.7만 |
|---|
| 2026.01.26 | ₩629,690 | ₩637,054 | ₩626,109 | ₩634,894 | +0.83% | 35.2만 |
|---|
| 2026.01.23 | ₩634,183 | ₩637,080 | ₩622,555 | ₩628,966 | -0.82% | 24.9만 |
|---|
| 2026.01.22 | ₩628,858 | ₩634,371 | ₩626,699 | ₩633,150 | +0.68% | 25.4만 |
|---|
| 2026.01.21 | ₩629,435 | ₩635,605 | ₩624,057 | ₩630,079 | +0.10% | 32.7만 |
|---|
| 2026.01.20 | ₩618,289 | ₩631,702 | ₩611,114 | ₩627,799 | +1.54% | 42만 |
|---|
| 2026.01.16 | ₩628,644 | ₩630,495 | ₩618,920 | ₩623,587 | -0.80% | 39.8만 |
|---|
| 2026.01.15 | ₩637,885 | ₩639,039 | ₩627,276 | ₩633,057 | -0.76% | 29.2만 |
|---|
| 2026.01.14 | ₩639,240 | ₩645,530 | ₩630,455 | ₩638,073 | -0.18% | 37.7만 |
|---|
| 2026.01.13 | ₩649,460 | ₩649,460 | ₩635,779 | ₩639,588 | -1.52% | 34만 |
|---|
| 2026.01.12 | ₩648,414 | ₩651,539 | ₩637,456 | ₩647,006 | -0.22% | 39.2만 |
|---|
| 2026.01.09 | ₩660,069 | ₩661,598 | ₩646,925 | ₩648,132 | -1.81% | 41.1만 |
|---|
| 2026.01.08 | ₩675,829 | ₩676,781 | ₩652,290 | ₩658,326 | -2.59% | 33만 |
|---|
| 2026.01.07 | ₩675,789 | ₩683,233 | ₩672,074 | ₩675,574 | -0.03% | 30.3만 |
|---|
| 2026.01.06 | ₩663,932 | ₩687,713 | ₩662,966 | ₩674,260 | +1.56% | 30.7만 |
|---|
| 2026.01.05 | ₩666,548 | ₩668,975 | ₩643,250 | ₩656,797 | -1.46% | 62만 |
|---|
| 2026.01.02 | ₩657,306 | ₩672,905 | ₩643,827 | ₩666,226 | +1.36% | 52.3만 |
|---|
| 2025.12.31 | ₩664,093 | ₩665,984 | ₩652,532 | ₩653,524 | -1.59% | 34.9만 |
|---|
| 2025.12.30 | ₩674,434 | ₩677,197 | ₩662,913 | ₩665,515 | -1.32% | 23.9만 |
|---|
| 2025.12.29 | ₩682,669 | ₩683,836 | ₩671,685 | ₩674,515 | -1.19% | 25.7만 |
|---|
| 2025.12.26 | ₩690,583 | ₩690,744 | ₩677,385 | ₩680,228 | -1.50% | 18.6만 |
|---|
| 2025.12.24 | ₩687,914 | ₩692,192 | ₩682,468 | ₩690,261 | +0.34% | 19.5만 |
|---|
| 2025.12.23 | ₩686,881 | ₩697,437 | ₩682,857 | ₩684,628 | -0.33% | 38.3만 |
|---|
| 2025.12.22 | ₩693,601 | ₩696,981 | ₩684,896 | ₩689,121 | -0.65% | 41.1만 |
|---|
| 2025.12.19 | ₩677,935 | ₩695,586 | ₩675,574 | ₩693,601 | +2.31% | 169만 |
|---|
| 2025.12.18 | ₩680,121 | ₩688,826 | ₩668,962 | ₩680,014 | -0.02% | 61.5만 |
|---|
| 2025.12.17 | ₩670,786 | ₩689,309 | ₩669,686 | ₩685,298 | +2.16% | 61.4만 |
|---|
| 2025.12.16 | ₩666,829 | ₩674,340 | ₩659,573 | ₩670,625 | +0.57% | 48.9만 |
|---|
| 2025.12.15 | ₩659,586 | ₩672,033 | ₩648,521 | ₩671,027 | +1.73% | 53.5만 |
|---|
| 2025.12.12 | ₩658,554 | ₩666,239 | ₩655,536 | ₩662,564 | +0.61% | 63.9만 |
|---|
| 2025.12.11 | ₩647,797 | ₩655,858 | ₩646,483 | ₩655,214 | +1.14% | 33.4만 |
|---|
| 2025.12.10 | ₩643,290 | ₩652,156 | ₩640,501 | ₩650,318 | +1.09% | 37.2만 |
|---|
| 2025.12.09 | ₩640,957 | ₩647,757 | ₩636,718 | ₩638,918 | -0.32% | 29.9만 |
|---|
| 2025.12.08 | ₩655,831 | ₩657,199 | ₩636,544 | ₩643,143 | -1.93% | 46.9만 |
|---|
| 2025.12.05 | ₩650,037 | ₩657,132 | ₩645,959 | ₩656,287 | +0.96% | 30.3만 |
|---|
| 2025.12.04 | ₩644,645 | ₩652,464 | ₩640,527 | ₩649,299 | +0.72% | 63.1만 |
|---|
| 2025.12.03 | ₩635,940 | ₩647,381 | ₩630,562 | ₩645,088 | +1.44% | 30.1만 |
|---|
| 2025.12.02 | ₩643,988 | ₩649,487 | ₩635,095 | ₩635,940 | -1.25% | 30.9만 |
|---|
| 2025.12.01 | ₩650,077 | ₩652,290 | ₩640,326 | ₩643,733 | -0.98% | 38.6만 |
|---|
| 2025.11.28 | ₩657,548 | ₩657,615 | ₩649,634 | ₩651,848 | -0.87% | 16.8만 |
|---|
| 2025.11.26 | ₩651,539 | ₩660,727 | ₩647,824 | ₩655,107 | +0.55% | 33만 |
|---|
| 2025.11.25 | ₩644,953 | ₩652,116 | ₩631,796 | ₩651,539 | +1.02% | 29.8만 |
|---|
| 2025.11.24 | ₩633,191 | ₩647,059 | ₩625,988 | ₩640,045 | +1.08% | 76.1만 |
|---|
| 2025.11.21 | ₩634,908 | ₩640,635 | ₩628,389 | ₩636,852 | +0.31% | 44.5만 |
|---|
| 2025.11.20 | ₩640,809 | ₩646,898 | ₩634,693 | ₩636,718 | -0.64% | 41.7만 |
|---|
| 2025.11.19 | ₩635,511 | ₩645,007 | ₩633,204 | ₩639,159 | +0.57% | 46.7만 |
|---|
| 2025.11.18 | ₩630,334 | ₩650,935 | ₩630,334 | ₩639,226 | +1.41% | 60만 |
|---|
| 2025.11.17 | ₩625,559 | ₩639,374 | ₩622,246 | ₩632,963 | +1.18% | 50.6만 |
|---|
| 2025.11.14 | ₩617,431 | ₩631,541 | ₩617,431 | ₩625,559 | +1.32% | 42.6만 |
|---|
| 2025.11.13 | ₩613,233 | ₩629,824 | ₩611,610 | ₩620,060 | +1.11% | 40.4만 |
|---|
| 2025.11.12 | ₩611,570 | ₩622,179 | ₩606,835 | ₩619,041 | +1.22% | 44.2만 |
|---|
| 2025.11.11 | ₩603,804 | ₩622,702 | ₩602,999 | ₩615,915 | +2.01% | 41.1만 |
|---|
| 2025.11.10 | ₩602,516 | ₩612,428 | ₩597,943 | ₩608,834 | +1.05% | 51.9만 |
|---|
| 2025.11.07 | ₩607,331 | ₩608,901 | ₩595,569 | ₩602,101 | -0.86% | 37.3만 |
|---|
| 2025.11.06 | ₩600,880 | ₩612,160 | ₩597,192 | ₩608,928 | +1.34% | 37.7만 |
|---|
| 2025.11.05 | ₩580,131 | ₩603,321 | ₩580,131 | ₩600,142 | +3.45% | 44.2만 |
|---|
| 2025.11.04 | ₩580,426 | ₩590,150 | ₩576,764 | ₩586,569 | +1.06% | 61.8만 |
|---|
| 2025.11.03 | ₩592,014 | ₩598,198 | ₩579,420 | ₩588,353 | -0.62% | 58.1만 |
|---|
| 2025.10.31 | ₩605,709 | ₩606,956 | ₩590,834 | ₩597,433 | -1.37% | 75.4만 |
|---|
| 2025.10.30 | ₩605,293 | ₩612,616 | ₩598,023 | ₩608,297 | +0.50% | 54.5만 |
|---|
| 2025.10.29 | ₩557,115 | ₩643,129 | ₩556,967 | ₩610,698 | +9.62% | 186.7만 |
|---|
| 2025.10.28 | ₩560,871 | ₩562,601 | ₩548,665 | ₩557,075 | -0.68% | 80.6만 |
|---|
| 2025.10.27 | ₩564,170 | ₩566,531 | ₩552,488 | ₩564,720 | +0.10% | 44.7만 |
|---|
| 2025.10.24 | ₩571,909 | ₩576,952 | ₩560,938 | ₩561,420 | -1.83% | 39.5만 |
|---|
| 2025.10.23 | ₩568,905 | ₩572,191 | ₩564,250 | ₩571,654 | +0.48% | 45.3만 |
|---|
| 2025.10.22 | ₩566,732 | ₩568,851 | ₩562,614 | ₩565,525 | -0.21% | 46.4만 |
|---|
| 2025.10.21 | ₩579,688 | ₩579,688 | ₩566,692 | ₩566,718 | -2.24% | 44.8만 |
|---|
| 2025.10.20 | ₩582,398 | ₩584,785 | ₩562,708 | ₩580,345 | -0.35% | 64.5만 |
|---|
| 2025.10.17 | ₩579,729 | ₩583,953 | ₩574,109 | ₩581,217 | +0.26% | 52.5만 |
|---|
| 2025.10.16 | ₩576,912 | ₩583,927 | ₩573,867 | ₩580,345 | +0.60% | 49.6만 |
|---|
| 2025.10.15 | ₩581,325 | ₩592,537 | ₩576,523 | ₩579,675 | -0.28% | 65.9만 |
|---|
| 2025.10.14 | ₩586,837 | ₩593,141 | ₩577,810 | ₩581,579 | -0.90% | 66.6만 |
|---|
| 2025.10.13 | ₩586,837 | ₩594,321 | ₩577,931 | ₩590,230 | +0.58% | 44.2만 |
|---|
| 2025.10.10 | ₩597,741 | ₩598,412 | ₩589,050 | ₩590,150 | -1.27% | 69.1만 |
|---|