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 | ₩709,229 | ₩739,037 | ₩709,229 | ₩736,369 | +3.83% | 56.2만 |
| 2026.10.08 | ₩730,791 | ₩730,791 | ₩703,691 | ₩714,405 | -2.24% | 143.5만 |
| 2026.10.07 | ₩727,318 | ₩748,624 | ₩726,634 | ₩730,791 | +0.48% | 100.5만 |
| 2026.10.06 | ₩720,318 | ₩732,346 | ₩707,097 | ₩726,258 | +0.82% | 121.4만 |
| 2026.10.05 | ₩724,636 | ₩734,786 | ₩718,092 | ₩719,259 | -0.74% | 83.4만 |
| 2026.10.02 | ₩764,313 | ₩773,726 | ₩725,789 | ₩726,366 | -4.96% | 111.8만 |
| 2026.10.01 | ₩747,592 | ₩785,486 | ₩746,559 | ₩766,163 | +2.48% | 169.2만 |
| 2026.09.30 | ₩646,582 | ₩747,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩726,620 |
| +12.38% |
| 333.7만 |
| 2026.09.29 | ₩651,061 | ₩653,850 | ₩632,020 | ₩645,603 | -0.84% | 44만 |
|---|
| 2026.09.28 | ₩635,372 | ₩652,991 | ₩631,242 | ₩651,061 | +2.47% | 62.8만 |
|---|
| 2026.09.25 | ₩635,640 | ₩643,592 | ₩630,759 | ₩637,531 | +0.30% | 47.2만 |
|---|
| 2026.09.24 | ₩633,870 | ₩645,402 | ₩628,842 | ₩633,186 | -0.11% | 58.6만 |
|---|
| 2026.09.23 | ₩668,868 | ₩670,517 | ₩653,997 | ₩656,263 | -1.88% | 43.3만 |
|---|
| 2026.09.22 | ₩662,378 | ₩669,887 | ₩654,466 | ₩667,218 | +0.73% | 58.6만 |
|---|
| 2026.09.21 | ₩667,366 | ₩667,366 | ₩658,731 | ₩661,198 | -0.92% | 118.6만 |
|---|
| 2026.09.18 | ₩667,862 | ₩669,418 | ₩660,487 | ₩663,249 | -0.69% | 150.1만 |
|---|
| 2026.09.17 | ₩672,448 | ₩674,915 | ₩660,514 | ₩666,789 | -0.84% | 145.4만 |
|---|
| 2026.09.16 | ₩671,281 | ₩678,200 | ₩667,326 | ₩668,412 | -0.43% | 48.8만 |
|---|
| 2026.09.15 | ₩677,744 | ₩680,037 | ₩668,908 | ₩670,919 | -1.01% | 160.5만 |
|---|
| 2026.09.14 | ₩679,541 | ₩682,612 | ₩669,940 | ₩674,070 | -0.81% | 60.6만 |
|---|
| 2026.09.11 | ₩677,959 | ₩682,089 | ₩665,328 | ₩666,575 | -1.68% | 57.3만 |
|---|
| 2026.09.10 | ₩673,722 | ₩683,577 | ₩667,648 | ₩675,626 | +0.28% | 65.3만 |
|---|
| 2026.09.09 | ₩674,137 | ₩683,229 | ₩660,930 | ₩679,595 | +0.81% | 50만 |
|---|
| 2026.09.08 | ₩663,397 | ₩677,155 | ₩643,243 | ₩667,728 | +0.65% | 64.4만 |
|---|
| 2026.09.04 | ₩649,438 | ₩662,525 | ₩649,438 | ₩653,836 | +0.68% | 32.7만 |
|---|
| 2026.09.03 | ₩662,525 | ₩662,525 | ₩639,690 | ₩657,363 | -0.78% | 47만 |
|---|
| 2026.09.02 | ₩683,859 | ₩683,926 | ₩639,623 | ₩659,750 | -3.53% | 140.4만 |
|---|
| 2026.09.01 | ₩689,491 | ₩694,251 | ₩684,382 | ₩687,479 | -0.29% | 47.9만 |
|---|
| 2026.08.31 | ₩685,133 | ₩691,301 | ₩679,877 | ₩684,369 | -0.11% | 53.9만 |
|---|
| 2026.08.28 | ₩707,915 | ₩711,347 | ₩688,847 | ₩691,180 | -2.36% | 26.7만 |
|---|
| 2026.08.27 | ₩689,196 | ₩713,037 | ₩685,200 | ₩707,874 | +2.71% | 39.1만 |
|---|
| 2026.08.26 | ₩691,368 | ₩699,977 | ₩689,196 | ₩692,816 | +0.21% | 25.5만 |
|---|
| 2026.08.25 | ₩691,998 | ₩698,153 | ₩691,288 | ₩695,297 | +0.48% | 87.7만 |
|---|
| 2026.08.24 | ₩688,043 | ₩689,625 | ₩681,378 | ₩687,721 | -0.05% | 32.4만 |
|---|
| 2026.08.21 | ₩701,599 | ₩708,022 | ₩686,930 | ₩688,043 | -1.93% | 41.6만 |
|---|
| 2026.08.20 | ₩702,833 | ₩709,685 | ₩694,425 | ₩698,609 | -0.60% | 44만 |
|---|
| 2026.08.19 | ₩704,603 | ₩718,414 | ₩700,003 | ₩709,524 | +0.70% | 43.2만 |
|---|
| 2026.08.18 | ₩684,422 | ₩696,209 | ₩681,928 | ₩694,948 | +1.54% | 36.6만 |
|---|
| 2026.08.17 | ₩673,521 | ₩683,242 | ₩670,396 | ₩681,821 | +1.23% | 45.7만 |
|---|
| 2026.08.14 | ₩668,988 | ₩672,622 | ₩662,874 | ₩670,088 | +0.16% | 47.3만 |
|---|
| 2026.08.13 | ₩691,395 | ₩691,395 | ₩669,364 | ₩672,153 | -2.78% | 40.8만 |
|---|
| 2026.08.12 | ₩684,449 | ₩699,185 | ₩678,509 | ₩686,165 | +0.25% | 32.6만 |
|---|
| 2026.08.11 | ₩708,076 | ₩716,590 | ₩687,171 | ₩691,234 | -2.38% | 34.3만 |
|---|
| 2026.08.10 | ₩708,800 | ₩724,837 | ₩701,787 | ₩710,221 | +0.20% | 64.3만 |
|---|
| 2026.08.07 | ₩717,167 | ₩725,467 | ₩703,409 | ₩722,531 | +0.75% | 119.9만 |
|---|
| 2026.08.06 | ₩696,986 | ₩714,861 | ₩686,527 | ₩714,619 | +2.53% | 99.9만 |
|---|
| 2026.08.05 | ₩677,155 | ₩705,018 | ₩658,114 | ₩695,941 | +2.77% | 74.3만 |
|---|
| 2026.08.04 | ₩694,398 | ₩698,850 | ₩686,447 | ₩695,498 | +0.16% | 52.2만 |
|---|
| 2026.08.03 | ₩692,293 | ₩696,919 | ₩689,236 | ₩692,320 | +0.00% | 42.8만 |
|---|
| 2026.07.31 | ₩705,099 | ₩705,099 | ₩689,679 | ₩694,197 | -1.55% | 61.7만 |
|---|
| 2026.07.30 | ₩700,352 | ₩709,282 | ₩699,695 | ₩705,072 | +0.67% | 47.3만 |
|---|
| 2026.07.29 | ₩705,421 | ₩705,541 | ₩694,063 | ₩703,570 | -0.26% | 56.1만 |
|---|
| 2026.07.28 | ₩711,803 | ₩713,962 | ₩700,084 | ₩702,135 | -1.36% | 44.6만 |
|---|
| 2026.07.27 | ₩710,288 | ₩717,676 | ₩703,718 | ₩707,915 | -0.33% | 43.1만 |
|---|
| 2026.07.24 | ₩715,960 | ₩721,082 | ₩707,660 | ₩708,625 | -1.02% | 31.3만 |
|---|
| 2026.07.23 | ₩701,599 | ₩713,520 | ₩695,941 | ₩710,047 | +1.20% | 24.1만 |
|---|
| 2026.07.22 | ₩718,494 | ₩725,762 | ₩699,588 | ₩706,748 | -1.63% | 47만 |
|---|
| 2026.07.21 | ₩705,810 | ₩720,707 | ₩701,706 | ₩718,494 | +1.80% | 46.7만 |
|---|
| 2026.07.20 | ₩718,119 | ₩719,272 | ₩708,746 | ₩709,792 | -1.16% | 31.9만 |
|---|
| 2026.07.17 | ₩709,725 | ₩728,860 | ₩708,518 | ₩718,280 | +1.21% | 42.2만 |
|---|
| 2026.07.16 | ₩715,518 | ₩720,693 | ₩707,459 | ₩709,403 | -0.85% | 35.1만 |
|---|
| 2026.07.15 | ₩703,718 | ₩716,993 | ₩697,335 | ₩713,077 | +1.33% | 44.8만 |
|---|
| 2026.07.14 | ₩718,146 | ₩718,924 | ₩701,908 | ₩706,198 | -1.66% | 37.3만 |
|---|
| 2026.07.13 | ₩726,057 | ₩728,176 | ₩710,798 | ₩718,146 | -1.09% | 30.4만 |
|---|
| 2026.07.10 | ₩738,286 | ₩742,148 | ₩723,188 | ₩733,553 | -0.64% | 30.8만 |
|---|
| 2026.07.09 | ₩740,418 | ₩745,889 | ₩734,290 | ₩740,820 | +0.05% | 30.3만 |
|---|
| 2026.07.08 | ₩752,902 | ₩755,262 | ₩734,813 | ₩743,315 | -1.27% | 29.9만 |
|---|
| 2026.07.07 | ₩749,644 | ₩755,865 | ₩741,263 | ₩755,865 | +0.83% | 51.4만 |
|---|
| 2026.07.06 | ₩745,956 | ₩746,144 | ₩729,208 | ₩733,808 | -1.63% | 32.7만 |
|---|
| 2026.07.02 | ₩744,119 | ₩749,013 | ₩734,317 | ₩745,420 | +0.17% | 53.4만 |
|---|
| 2026.07.01 | ₩727,639 | ₩737,039 | ₩719,969 | ₩733,673 | +0.83% | 42.3만 |
|---|
| 2026.06.30 | ₩734,035 | ₩740,794 | ₩718,226 | ₩726,540 | -1.02% | 55.1만 |
|---|
| 2026.06.29 | ₩731,568 | ₩736,664 | ₩722,933 | ₩730,683 | -0.12% | 42만 |
|---|
| 2026.06.26 | ₩729,946 | ₩743,556 | ₩717,971 | ₩727,653 | -0.31% | 102.2만 |
|---|
| 2026.06.25 | ₩733,821 | ₩744,629 | ₩725,293 | ₩728,632 | -0.71% | 27.7만 |
|---|
| 2026.06.24 | ₩730,710 | ₩744,200 | ₩729,530 | ₩737,361 | +0.91% | 37.8만 |
|---|
| 2026.06.23 | ₩726,875 | ₩732,909 | ₩723,684 | ₩729,892 | +0.42% | 108.1만 |
|---|
| 2026.06.22 | ₩725,762 | ₩726,138 | ₩715,357 | ₩721,806 | -0.55% | 62.1만 |
|---|
| 2026.06.18 | ₩741,759 | ₩744,508 | ₩714,150 | ₩719,514 | -3.00% | 200.2만 |
|---|
| 2026.06.17 | ₩736,637 | ₩745,433 | ₩733,486 | ₩739,466 | +0.38% | 36만 |
|---|
| 2026.06.16 | ₩742,094 | ₩744,508 | ₩730,201 | ₩735,175 | -0.93% | 61.2만 |
|---|
| 2026.06.15 | ₩732,078 | ₩742,979 | ₩722,356 | ₩736,918 | +0.66% | 35.2만 |
|---|
| 2026.06.12 | ₩734,263 | ₩734,263 | ₩719,245 | ₩732,078 | -0.30% | 45.2만 |
|---|
| 2026.06.11 | ₩730,603 | ₩741,142 | ₩728,122 | ₩731,327 | +0.10% | 42.9만 |
|---|
| 2026.06.10 | ₩742,041 | ₩748,182 | ₩721,766 | ₩729,584 | -1.68% | 57.6만 |
|---|
| 2026.06.09 | ₩738,688 | ₩743,502 | ₩729,450 | ₩741,705 | +0.41% | 34.1만 |
|---|
| 2026.06.08 | ₩731,461 | ₩741,638 | ₩729,476 | ₩730,375 | -0.15% | 44.9만 |
|---|
| 2026.06.05 | ₩733,606 | ₩738,822 | ₩725,159 | ₩737,321 | +0.51% | 66.3만 |
|---|
| 2026.06.04 | ₩736,784 | ₩740,043 | ₩720,519 | ₩734,398 | -0.32% | 41.2만 |
|---|
| 2026.06.03 | ₩728,779 | ₩740,177 | ₩725,561 | ₩736,784 | +1.10% | 32.6만 |
|---|
| 2026.06.02 | ₩720,814 | ₩730,670 | ₩717,341 | ₩724,153 | +0.46% | 43.8만 |
|---|
| 2026.06.01 | ₩739,775 | ₩752,205 | ₩730,107 | ₩730,281 | -1.28% | 49.9만 |
|---|
| 2026.05.29 | ₩754,980 | ₩754,980 | ₩734,853 | ₩746,640 | -1.10% | 65.7만 |
|---|
| 2026.05.28 | ₩766,016 | ₩769,677 | ₩751,105 | ₩753,707 | -1.61% | 53.7만 |
|---|
| 2026.05.27 | ₩776,032 | ₩778,245 | ₩764,125 | ₩765,319 | -1.38% | 33.9만 |
|---|
| 2026.05.26 | ₩757,086 | ₩776,113 | ₩751,709 | ₩775,617 | +2.45% | 96.6만 |
|---|
| 2026.05.22 | ₩760,693 | ₩765,171 | ₩754,980 | ₩762,208 | +0.20% | 28.1만 |
|---|
| 2026.05.21 | ₩754,256 | ₩761,041 | ₩744,535 | ₩758,775 | +0.60% | 42.1만 |
|---|
| 2026.05.20 | ₩764,809 | ₩775,845 | ₩752,097 | ₩756,174 | -1.13% | 48.6만 |
|---|
| 2026.05.19 | ₩760,277 | ₩767,598 | ₩751,212 | ₩760,022 | -0.03% | 40.4만 |
|---|
| 2026.05.18 | ₩764,313 | ₩765,962 | ₩752,258 | ₩760,277 | -0.53% | 31만 |
|---|
| 2026.05.15 | ₩773,015 | ₩773,015 | ₩757,957 | ₩762,409 | -1.37% | 33.4만 |
|---|
| 2026.05.14 | ₩776,850 | ₩777,132 | ₩762,597 | ₩772,077 | -0.61% | 37.4만 |
|---|
| 2026.05.13 | ₩779,291 | ₩784,038 | ₩770,803 | ₩777,105 | -0.28% | 33만 |
|---|
| 2026.05.12 | ₩764,112 | ₩782,858 | ₩762,449 | ₩780,055 | +2.09% | 39.7만 |
|---|
| 2026.05.11 | ₩760,237 | ₩778,325 | ₩760,237 | ₩764,152 | +0.52% | 46.1만 |
|---|
| 2026.05.08 | ₩763,200 | ₩769,033 | ₩752,513 | ₩757,528 | -0.74% | 62.9만 |
|---|
| 2026.05.07 | ₩803,199 | ₩803,199 | ₩762,637 | ₩763,213 | -4.98% | 83.1만 |
|---|
| 2026.05.06 | ₩790,420 | ₩817,077 | ₩771,018 | ₩800,195 | +1.24% | 66만 |
|---|
| 2026.05.05 | ₩779,358 | ₩785,218 | ₩760,290 | ₩767,263 | -1.55% | 58.3만 |
|---|
| 2026.05.04 | ₩762,100 | ₩781,436 | ₩757,635 | ₩779,358 | +2.26% | 37.6만 |
|---|
| 2026.05.01 | ₩762,972 | ₩768,738 | ₩758,359 | ₩764,849 | +0.25% | 18.6만 |
|---|
| 2026.04.30 | ₩770,280 | ₩777,159 | ₩762,194 | ₩766,123 | -0.54% | 38.8만 |
|---|
| 2026.04.29 | ₩757,287 | ₩771,018 | ₩752,245 | ₩765,748 | +1.12% | 22.4만 |
|---|
| 2026.04.28 | ₩766,512 | ₩776,381 | ₩757,126 | ₩763,120 | -0.44% | 36.5만 |
|---|
| 2026.04.27 | ₩760,505 | ₩771,098 | ₩757,609 | ₩760,277 | -0.03% | 24.2만 |
|---|
| 2026.04.24 | ₩767,933 | ₩767,933 | ₩751,119 | ₩760,505 | -0.97% | 30.2만 |
|---|
| 2026.04.23 | ₩770,696 | ₩776,797 | ₩763,120 | ₩768,135 | -0.33% | 29.2만 |
|---|
| 2026.04.22 | ₩769,248 | ₩778,607 | ₩764,796 | ₩770,065 | +0.11% | 51.5만 |
|---|
| 2026.04.21 | ₩768,684 | ₩772,439 | ₩755,798 | ₩768,953 | +0.03% | 35만 |
|---|
| 2026.04.20 | ₩796,025 | ₩796,025 | ₩766,526 | ₩768,926 | -3.40% | 37.8만 |
|---|
| 2026.04.17 | ₩776,220 | ₩794,456 | ₩770,468 | ₩788,959 | +1.64% | 68.3만 |
|---|
| 2026.04.16 | ₩771,018 | ₩780,297 | ₩768,792 | ₩778,406 | +0.96% | 47.5만 |
|---|
| 2026.04.15 | ₩779,572 | ₩783,810 | ₩771,018 | ₩774,477 | -0.65% | 49.2만 |
|---|
| 2026.04.14 | ₩771,018 | ₩780,927 | ₩767,974 | ₩775,764 | +0.62% | 44.1만 |
|---|
| 2026.04.13 | ₩766,096 | ₩777,816 | ₩763,911 | ₩774,544 | +1.10% | 48.3만 |
|---|
| 2026.04.10 | ₩772,439 | ₩773,351 | ₩759,110 | ₩766,633 | -0.75% | 44.3만 |
|---|
| 2026.04.09 | ₩772,358 | ₩781,007 | ₩766,874 | ₩770,709 | -0.21% | 41.5만 |
|---|
| 2026.04.08 | ₩766,686 | ₩785,781 | ₩751,695 | ₩779,988 | +1.73% | 57.5만 |
|---|
| 2026.04.07 | ₩754,726 | ₩765,694 | ₩747,217 | ₩758,547 | +0.51% | 72.6만 |
|---|
| 2026.04.06 | ₩759,137 | ₩760,813 | ₩740,901 | ₩750,435 | -1.15% | 50.5만 |
|---|
| 2026.04.02 | ₩757,609 | ₩774,852 | ₩739,238 | ₩757,354 | -0.03% | 83.1만 |
|---|
| 2026.04.01 | ₩800,356 | ₩800,517 | ₩764,608 | ₩764,675 | -4.46% | 75.5만 |
|---|
| 2026.03.31 | ₩782,576 | ₩803,199 | ₩766,606 | ₩795,127 | +1.60% | 146.1만 |
|---|
| 2026.03.30 | ₩811,539 | ₩815,120 | ₩777,816 | ₩788,932 | -2.79% | 172.2만 |
|---|
| 2026.03.27 | ₩716,188 | ₩717,824 | ₩698,569 | ₩701,063 | -2.11% | 33.8만 |
|---|
| 2026.03.26 | ₩716,912 | ₩725,641 | ₩711,777 | ₩714,070 | -0.40% | 49.8만 |
|---|
| 2026.03.25 | ₩719,983 | ₩736,825 | ₩718,655 | ₩726,231 | +0.87% | 72.4만 |
|---|
| 2026.03.24 | ₩697,456 | ₩718,749 | ₩694,036 | ₩713,117 | +2.25% | 57.9만 |
|---|
| 2026.03.23 | ₩709,363 | ₩720,063 | ₩694,331 | ₩698,904 | -1.47% | 51.5만 |
|---|
| 2026.03.20 | ₩700,728 | ₩710,597 | ₩697,268 | ₩703,007 | +0.33% | 79.7만 |
|---|
| 2026.03.19 | ₩708,478 | ₩715,679 | ₩703,034 | ₩706,654 | -0.26% | 50.6만 |
|---|
| 2026.03.18 | ₩722,316 | ₩724,877 | ₩701,961 | ₩711,146 | -1.55% | 41만 |
|---|
| 2026.03.17 | ₩715,384 | ₩725,709 | ₩710,677 | ₩724,113 | +1.22% | 40.2만 |
|---|
| 2026.03.16 | ₩717,971 | ₩722,088 | ₩707,271 | ₩716,443 | -0.21% | 44.5만 |
|---|
| 2026.03.13 | ₩715,813 | ₩728,605 | ₩715,813 | ₩718,883 | +0.43% | 54.5만 |
|---|
| 2026.03.12 | ₩723,871 | ₩730,791 | ₩713,064 | ₩714,458 | -1.30% | 62.2만 |
|---|
| 2026.03.11 | ₩710,878 | ₩731,434 | ₩708,853 | ₩730,402 | +2.75% | 147.7만 |
|---|
| 2026.03.10 | ₩705,126 | ₩734,974 | ₩705,126 | ₩718,468 | +1.89% | 78.6만 |
|---|
| 2026.03.09 | ₩667,433 | ₩711,307 | ₩664,416 | ₩709,564 | +6.31% | 115.6만 |
|---|
| 2026.03.06 | ₩641,017 | ₩649,974 | ₩631,953 | ₩641,165 | +0.02% | 31.6만 |
|---|
| 2026.03.05 | ₩657,041 | ₩657,041 | ₩641,996 | ₩650,417 | -1.01% | 42.1만 |
|---|
| 2026.03.04 | ₩666,199 | ₩670,678 | ₩650,766 | ₩657,323 | -1.33% | 53.5만 |
|---|
| 2026.03.03 | ₩682,786 | ₩687,841 | ₩658,033 | ₩668,640 | -2.07% | 45.2만 |
|---|
| 2026.03.02 | ₩683,256 | ₩706,842 | ₩678,495 | ₩688,981 | +0.84% | 74.8만 |
|---|
| 2026.02.27 | ₩675,411 | ₩681,083 | ₩659,683 | ₩675,680 | +0.04% | 61만 |
|---|
| 2026.02.26 | ₩710,690 | ₩713,694 | ₩665,676 | ₩675,277 | -4.98% | 76.4만 |
|---|
| 2026.02.25 | ₩643,632 | ₩720,318 | ₩641,125 | ₩717,516 | +11.48% | 104.7만 |
|---|
| 2026.02.24 | ₩635,064 | ₩637,853 | ₩625,610 | ₩634,822 | -0.04% | 35만 |
|---|
| 2026.02.23 | ₩633,817 | ₩638,416 | ₩624,859 | ₩636,284 | +0.39% | 28.6만 |
|---|
| 2026.02.20 | ₩642,465 | ₩644,329 | ₩626,898 | ₩634,809 | -1.19% | 27.4만 |
|---|
| 2026.02.19 | ₩639,985 | ₩646,676 | ₩631,242 | ₩644,329 | +0.68% | 22만 |
|---|
| 2026.02.18 | ₩642,237 | ₩645,912 | ₩633,548 | ₩638,335 | -0.61% | 21.8만 |
|---|
| 2026.02.17 | ₩636,498 | ₩652,120 | ₩630,277 | ₩646,877 | +1.63% | 33.3만 |
|---|
| 2026.02.13 | ₩642,157 | ₩650,310 | ₩631,564 | ₩635,131 | -1.09% | 25.9만 |
|---|
| 2026.02.12 | ₩637,531 | ₩642,479 | ₩629,995 | ₩638,443 | +0.14% | 21.5만 |
|---|
| 2026.02.11 | ₩636,458 | ₩638,067 | ₩622,768 | ₩638,067 | +0.25% | 17.9만 |
|---|
| 2026.02.10 | ₩636,941 | ₩637,853 | ₩628,373 | ₩634,514 | -0.38% | 23.4만 |
|---|
| 2026.02.09 | ₩651,879 | ₩652,013 | ₩629,807 | ₩634,407 | -2.68% | 32만 |
|---|
| 2026.02.06 | ₩648,741 | ₩656,371 | ₩646,247 | ₩650,819 | +0.32% | 29.7만 |
|---|
| 2026.02.05 | ₩644,517 | ₩653,461 | ₩639,542 | ₩642,197 | -0.36% | 43.3만 |
|---|
| 2026.02.04 | ₩646,274 | ₩653,689 | ₩633,589 | ₩647,105 | +0.13% | 49만 |
|---|
| 2026.02.03 | ₩635,895 | ₩644,785 | ₩631,336 | ₩641,312 | +0.85% | 28.2만 |
|---|
| 2026.02.02 | ₩626,428 | ₩637,799 | ₩624,873 | ₩636,928 | +1.68% | 35.2만 |
|---|
| 2026.01.30 | ₩624,471 | ₩631,390 | ₩619,523 | ₩629,539 | +0.81% | 37.3만 |
|---|
| 2026.01.29 | ₩625,905 | ₩633,455 | ₩624,189 | ₩627,139 | +0.20% | 26.1만 |
|---|
| 2026.01.28 | ₩635,975 | ₩639,060 | ₩624,323 | ₩626,603 | -1.47% | 27.4만 |
|---|
| 2026.01.27 | ₩635,359 | ₩642,841 | ₩633,830 | ₩639,314 | +0.62% | 26.7만 |
|---|
| 2026.01.26 | ₩629,526 | ₩636,887 | ₩625,946 | ₩634,728 | +0.83% | 35.2만 |
|---|
| 2026.01.23 | ₩634,018 | ₩636,914 | ₩622,392 | ₩628,802 | -0.82% | 24.9만 |
|---|
| 2026.01.22 | ₩628,694 | ₩634,205 | ₩626,536 | ₩632,985 | +0.68% | 25.4만 |
|---|
| 2026.01.21 | ₩629,271 | ₩635,439 | ₩623,894 | ₩629,915 | +0.10% | 32.7만 |
|---|
| 2026.01.20 | ₩618,128 | ₩631,537 | ₩610,954 | ₩627,635 | +1.54% | 42만 |
|---|
| 2026.01.16 | ₩628,480 | ₩630,330 | ₩618,758 | ₩623,425 | -0.80% | 39.8만 |
|---|
| 2026.01.15 | ₩637,719 | ₩638,872 | ₩627,112 | ₩632,891 | -0.76% | 29.2만 |
|---|
| 2026.01.14 | ₩639,073 | ₩645,362 | ₩630,290 | ₩637,906 | -0.18% | 37.7만 |
|---|
| 2026.01.13 | ₩649,291 | ₩649,291 | ₩635,613 | ₩639,422 | -1.52% | 34만 |
|---|
| 2026.01.12 | ₩648,245 | ₩651,369 | ₩637,290 | ₩646,837 | -0.22% | 39.2만 |
|---|
| 2026.01.09 | ₩659,897 | ₩661,426 | ₩646,756 | ₩647,963 | -1.81% | 41.1만 |
|---|
| 2026.01.08 | ₩675,653 | ₩676,605 | ₩652,120 | ₩658,154 | -2.59% | 33만 |
|---|
| 2026.01.07 | ₩675,612 | ₩683,054 | ₩671,898 | ₩675,398 | -0.03% | 30.3만 |
|---|
| 2026.01.06 | ₩663,759 | ₩687,533 | ₩662,793 | ₩674,084 | +1.56% | 30.7만 |
|---|
| 2026.01.05 | ₩666,374 | ₩668,801 | ₩643,082 | ₩656,625 | -1.46% | 62만 |
|---|
| 2026.01.02 | ₩657,135 | ₩672,730 | ₩643,659 | ₩666,052 | +1.36% | 52.3만 |
|---|
| 2025.12.31 | ₩663,920 | ₩665,810 | ₩652,361 | ₩653,354 | -1.59% | 34.9만 |
|---|
| 2025.12.30 | ₩674,258 | ₩677,020 | ₩662,740 | ₩665,341 | -1.32% | 23.9만 |
|---|
| 2025.12.29 | ₩682,491 | ₩683,658 | ₩671,509 | ₩674,339 | -1.19% | 25.7만 |
|---|
| 2025.12.26 | ₩690,403 | ₩690,564 | ₩677,208 | ₩680,051 | -1.50% | 18.6만 |
|---|
| 2025.12.24 | ₩687,734 | ₩692,012 | ₩682,290 | ₩690,081 | +0.34% | 19.5만 |
|---|
| 2025.12.23 | ₩686,702 | ₩697,255 | ₩682,679 | ₩684,449 | -0.33% | 38.3만 |
|---|
| 2025.12.22 | ₩693,420 | ₩696,799 | ₩684,717 | ₩688,941 | -0.65% | 41.1만 |
|---|
| 2025.12.19 | ₩677,758 | ₩695,404 | ₩675,398 | ₩693,420 | +2.31% | 169만 |
|---|
| 2025.12.18 | ₩679,944 | ₩688,646 | ₩668,787 | ₩679,836 | -0.02% | 61.5만 |
|---|
| 2025.12.17 | ₩670,611 | ₩689,129 | ₩669,511 | ₩685,119 | +2.16% | 61.4만 |
|---|
| 2025.12.16 | ₩666,655 | ₩674,164 | ₩659,401 | ₩670,450 | +0.57% | 48.9만 |
|---|
| 2025.12.15 | ₩659,414 | ₩671,858 | ₩648,352 | ₩670,852 | +1.73% | 53.5만 |
|---|
| 2025.12.12 | ₩658,382 | ₩666,065 | ₩655,365 | ₩662,391 | +0.61% | 63.9만 |
|---|
| 2025.12.11 | ₩647,628 | ₩655,687 | ₩646,314 | ₩655,043 | +1.14% | 33.4만 |
|---|
| 2025.12.10 | ₩643,122 | ₩651,986 | ₩640,333 | ₩650,149 | +1.09% | 37.2만 |
|---|
| 2025.12.09 | ₩640,789 | ₩647,588 | ₩636,552 | ₩638,751 | -0.32% | 29.9만 |
|---|
| 2025.12.08 | ₩655,660 | ₩657,028 | ₩636,378 | ₩642,975 | -1.93% | 46.9만 |
|---|
| 2025.12.05 | ₩649,867 | ₩656,961 | ₩645,791 | ₩656,116 | +0.96% | 30.3만 |
|---|
| 2025.12.04 | ₩644,477 | ₩652,294 | ₩640,360 | ₩649,130 | +0.72% | 63.1만 |
|---|
| 2025.12.03 | ₩635,774 | ₩647,212 | ₩630,397 | ₩644,919 | +1.44% | 30.1만 |
|---|
| 2025.12.02 | ₩643,820 | ₩649,317 | ₩634,930 | ₩635,774 | -1.25% | 30.9만 |
|---|
| 2025.12.01 | ₩649,907 | ₩652,120 | ₩640,159 | ₩643,565 | -0.98% | 38.6만 |
|---|
| 2025.11.28 | ₩657,376 | ₩657,443 | ₩649,465 | ₩651,677 | -0.87% | 16.8만 |
|---|
| 2025.11.26 | ₩651,369 | ₩660,554 | ₩647,655 | ₩654,936 | +0.55% | 33만 |
|---|
| 2025.11.25 | ₩644,785 | ₩651,946 | ₩631,631 | ₩651,369 | +1.02% | 29.8만 |
|---|
| 2025.11.24 | ₩633,025 | ₩646,890 | ₩625,825 | ₩639,877 | +1.08% | 76.1만 |
|---|
| 2025.11.21 | ₩634,742 | ₩640,467 | ₩628,225 | ₩636,686 | +0.31% | 44.5만 |
|---|
| 2025.11.20 | ₩640,642 | ₩646,729 | ₩634,527 | ₩636,552 | -0.64% | 41.7만 |
|---|
| 2025.11.19 | ₩635,345 | ₩644,839 | ₩633,039 | ₩638,992 | +0.57% | 46.7만 |
|---|
| 2025.11.18 | ₩630,169 | ₩650,766 | ₩630,169 | ₩639,060 | +1.41% | 60만 |
|---|
| 2025.11.17 | ₩625,396 | ₩639,207 | ₩622,084 | ₩632,798 | +1.18% | 50.6만 |
|---|
| 2025.11.14 | ₩617,270 | ₩631,376 | ₩617,270 | ₩625,396 | +1.32% | 42.6만 |
|---|
| 2025.11.13 | ₩613,073 | ₩629,660 | ₩611,450 | ₩619,898 | +1.11% | 40.4만 |
|---|
| 2025.11.12 | ₩611,410 | ₩622,017 | ₩606,677 | ₩618,879 | +1.22% | 44.2만 |
|---|
| 2025.11.11 | ₩603,646 | ₩622,540 | ₩602,842 | ₩615,755 | +2.01% | 41.1만 |
|---|
| 2025.11.10 | ₩602,359 | ₩612,268 | ₩597,787 | ₩608,675 | +1.05% | 51.9만 |
|---|
| 2025.11.07 | ₩607,173 | ₩608,742 | ₩595,413 | ₩601,943 | -0.86% | 37.3만 |
|---|
| 2025.11.06 | ₩600,723 | ₩612,000 | ₩597,036 | ₩608,769 | +1.34% | 37.7만 |
|---|
| 2025.11.05 | ₩579,979 | ₩603,164 | ₩579,979 | ₩599,986 | +3.45% | 44.2만 |
|---|
| 2025.11.04 | ₩580,274 | ₩589,996 | ₩576,614 | ₩586,416 | +1.06% | 61.8만 |
|---|
| 2025.11.03 | ₩591,860 | ₩598,041 | ₩579,269 | ₩588,199 | -0.62% | 58.1만 |
|---|
| 2025.10.31 | ₩605,550 | ₩606,797 | ₩590,680 | ₩597,277 | -1.37% | 75.4만 |
|---|
| 2025.10.30 | ₩605,135 | ₩612,456 | ₩597,867 | ₩608,138 | +0.50% | 54.5만 |
|---|
| 2025.10.29 | ₩556,970 | ₩642,962 | ₩556,822 | ₩610,539 | +9.62% | 186.7만 |
|---|
| 2025.10.28 | ₩560,724 | ₩562,454 | ₩548,522 | ₩556,929 | -0.68% | 80.6만 |
|---|
| 2025.10.27 | ₩564,023 | ₩566,383 | ₩552,344 | ₩564,573 | +0.10% | 44.7만 |
|---|
| 2025.10.24 | ₩571,760 | ₩576,802 | ₩560,791 | ₩561,274 | -1.83% | 39.5만 |
|---|
| 2025.10.23 | ₩568,756 | ₩572,041 | ₩564,103 | ₩571,505 | +0.48% | 45.3만 |
|---|
| 2025.10.22 | ₩566,584 | ₩568,703 | ₩562,467 | ₩565,377 | -0.21% | 46.4만 |
|---|
| 2025.10.21 | ₩579,537 | ₩579,537 | ₩566,544 | ₩566,570 | -2.24% | 44.8만 |
|---|
| 2025.10.20 | ₩582,246 | ₩584,632 | ₩562,561 | ₩580,194 | -0.35% | 64.5만 |
|---|
| 2025.10.17 | ₩579,577 | ₩583,801 | ₩573,959 | ₩581,066 | +0.26% | 52.5만 |
|---|
| 2025.10.16 | ₩576,761 | ₩583,774 | ₩573,717 | ₩580,194 | +0.60% | 49.6만 |
|---|
| 2025.10.15 | ₩581,173 | ₩592,383 | ₩576,372 | ₩579,524 | -0.28% | 65.9만 |
|---|
| 2025.10.14 | ₩586,684 | ₩592,986 | ₩577,660 | ₩581,428 | -0.90% | 66.6만 |
|---|
| 2025.10.13 | ₩586,684 | ₩594,166 | ₩577,780 | ₩590,076 | +0.58% | 44.2만 |
|---|
| 2025.10.10 | ₩597,585 | ₩598,256 | ₩588,896 | ₩589,996 | -1.27% | 69.1만 |
|---|