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 | ₩707,457 | ₩737,191 | ₩707,457 | ₩734,529 | +3.83% | 56.2만 |
| 2026.10.08 | ₩728,965 | ₩728,965 | ₩701,933 | ₩712,620 | -2.24% | 143.5만 |
| 2026.10.07 | ₩725,500 | ₩746,754 | ₩724,818 | ₩728,965 | +0.48% | 100.5만 |
| 2026.10.06 | ₩718,518 | ₩730,516 | ₩705,330 | ₩724,444 | +0.82% | 121.4만 |
| 2026.10.05 | ₩722,825 | ₩732,951 | ₩716,298 | ₩717,462 | -0.74% | 83.4만 |
| 2026.10.02 | ₩762,404 | ₩771,793 | ₩723,976 | ₩724,551 | -4.96% | 111.8만 |
| 2026.10.01 | ₩745,724 | ₩783,523 | ₩744,694 | ₩764,249 | +2.48% | 169.2만 |
| 2026.09.30 | ₩644,967 | ₩745,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩724,805 |
| +12.38% |
| 333.7만 |
| 2026.09.29 | ₩649,434 | ₩652,216 | ₩630,441 | ₩643,990 | -0.84% | 44만 |
|---|
| 2026.09.28 | ₩633,785 | ₩651,360 | ₩629,665 | ₩649,434 | +2.47% | 62.8만 |
|---|
| 2026.09.25 | ₩634,052 | ₩641,984 | ₩629,184 | ₩635,938 | +0.30% | 47.2만 |
|---|
| 2026.09.24 | ₩632,287 | ₩643,790 | ₩627,271 | ₩631,604 | -0.11% | 58.6만 |
|---|
| 2026.09.23 | ₩667,197 | ₩668,842 | ₩652,363 | ₩654,624 | -1.88% | 43.3만 |
|---|
| 2026.09.22 | ₩660,723 | ₩668,213 | ₩652,831 | ₩665,551 | +0.73% | 58.6만 |
|---|
| 2026.09.21 | ₩665,699 | ₩665,699 | ₩657,085 | ₩659,546 | -0.92% | 118.6만 |
|---|
| 2026.09.18 | ₩666,194 | ₩667,745 | ₩658,837 | ₩661,592 | -0.69% | 150.1만 |
|---|
| 2026.09.17 | ₩670,768 | ₩673,229 | ₩658,864 | ₩665,123 | -0.84% | 145.4만 |
|---|
| 2026.09.16 | ₩669,604 | ₩676,506 | ₩665,659 | ₩666,742 | -0.43% | 48.8만 |
|---|
| 2026.09.15 | ₩676,051 | ₩678,338 | ₩667,237 | ₩669,243 | -1.01% | 160.5만 |
|---|
| 2026.09.14 | ₩677,844 | ₩680,907 | ₩668,267 | ₩672,386 | -0.81% | 60.6만 |
|---|
| 2026.09.11 | ₩676,265 | ₩680,385 | ₩663,666 | ₩664,909 | -1.68% | 57.3만 |
|---|
| 2026.09.10 | ₩672,039 | ₩681,870 | ₩665,980 | ₩673,938 | +0.28% | 65.3만 |
|---|
| 2026.09.09 | ₩672,453 | ₩681,522 | ₩659,278 | ₩677,897 | +0.81% | 50만 |
|---|
| 2026.09.08 | ₩661,739 | ₩675,463 | ₩641,636 | ₩666,060 | +0.65% | 64.4만 |
|---|
| 2026.09.04 | ₩647,816 | ₩660,870 | ₩647,816 | ₩652,203 | +0.68% | 32.7만 |
|---|
| 2026.09.03 | ₩660,870 | ₩660,870 | ₩638,092 | ₩655,720 | -0.78% | 47만 |
|---|
| 2026.09.02 | ₩682,151 | ₩682,217 | ₩638,025 | ₩658,101 | -3.53% | 140.4만 |
|---|
| 2026.09.01 | ₩687,768 | ₩692,517 | ₩682,672 | ₩685,762 | -0.29% | 47.9만 |
|---|
| 2026.08.31 | ₩683,421 | ₩689,574 | ₩678,178 | ₩682,659 | -0.11% | 53.9만 |
|---|
| 2026.08.28 | ₩706,146 | ₩709,570 | ₩687,126 | ₩689,454 | -2.36% | 26.7만 |
|---|
| 2026.08.27 | ₩687,474 | ₩711,256 | ₩683,488 | ₩706,106 | +2.71% | 39.1만 |
|---|
| 2026.08.26 | ₩689,641 | ₩698,228 | ₩687,474 | ₩691,085 | +0.21% | 25.5만 |
|---|
| 2026.08.25 | ₩690,269 | ₩696,409 | ₩689,560 | ₩693,560 | +0.48% | 87.7만 |
|---|
| 2026.08.24 | ₩686,324 | ₩687,902 | ₩679,676 | ₩686,003 | -0.05% | 32.4만 |
|---|
| 2026.08.21 | ₩699,846 | ₩706,253 | ₩685,213 | ₩686,324 | -1.93% | 41.6만 |
|---|
| 2026.08.20 | ₩701,077 | ₩707,912 | ₩692,690 | ₩696,864 | -0.60% | 44만 |
|---|
| 2026.08.19 | ₩702,842 | ₩716,619 | ₩698,255 | ₩707,751 | +0.70% | 43.2만 |
|---|
| 2026.08.18 | ₩682,712 | ₩694,469 | ₩680,224 | ₩693,212 | +1.54% | 36.6만 |
|---|
| 2026.08.17 | ₩671,838 | ₩681,535 | ₩668,721 | ₩680,117 | +1.23% | 45.7만 |
|---|
| 2026.08.14 | ₩667,317 | ₩670,942 | ₩661,218 | ₩668,414 | +0.16% | 47.3만 |
|---|
| 2026.08.13 | ₩689,668 | ₩689,668 | ₩667,692 | ₩670,474 | -2.78% | 40.8만 |
|---|
| 2026.08.12 | ₩682,739 | ₩697,439 | ₩676,814 | ₩684,451 | +0.25% | 32.6만 |
|---|
| 2026.08.11 | ₩706,307 | ₩714,800 | ₩685,454 | ₩689,507 | -2.38% | 34.3만 |
|---|
| 2026.08.10 | ₩707,029 | ₩723,026 | ₩700,034 | ₩708,447 | +0.20% | 64.3만 |
|---|
| 2026.08.07 | ₩715,375 | ₩723,655 | ₩701,652 | ₩720,725 | +0.75% | 119.9만 |
|---|
| 2026.08.06 | ₩695,245 | ₩713,075 | ₩684,812 | ₩712,834 | +2.53% | 99.9만 |
|---|
| 2026.08.05 | ₩675,463 | ₩703,257 | ₩656,470 | ₩694,202 | +2.77% | 74.3만 |
|---|
| 2026.08.04 | ₩692,664 | ₩697,104 | ₩684,732 | ₩693,760 | +0.16% | 52.2만 |
|---|
| 2026.08.03 | ₩690,564 | ₩695,178 | ₩687,514 | ₩690,590 | +0.00% | 42.8만 |
|---|
| 2026.07.31 | ₩703,337 | ₩703,337 | ₩687,956 | ₩692,463 | -1.55% | 61.7만 |
|---|
| 2026.07.30 | ₩698,602 | ₩707,510 | ₩697,947 | ₩703,311 | +0.67% | 47.3만 |
|---|
| 2026.07.29 | ₩703,658 | ₩703,779 | ₩692,329 | ₩701,813 | -0.26% | 56.1만 |
|---|
| 2026.07.28 | ₩710,025 | ₩712,179 | ₩698,335 | ₩700,381 | -1.36% | 44.6만 |
|---|
| 2026.07.27 | ₩708,514 | ₩715,883 | ₩701,960 | ₩706,146 | -0.33% | 43.1만 |
|---|
| 2026.07.24 | ₩714,171 | ₩719,281 | ₩705,892 | ₩706,855 | -1.02% | 31.3만 |
|---|
| 2026.07.23 | ₩699,846 | ₩711,737 | ₩694,202 | ₩708,273 | +1.20% | 24.1만 |
|---|
| 2026.07.22 | ₩716,699 | ₩723,949 | ₩697,840 | ₩704,982 | -1.63% | 47만 |
|---|
| 2026.07.21 | ₩704,046 | ₩718,906 | ₩699,953 | ₩716,699 | +1.80% | 46.7만 |
|---|
| 2026.07.20 | ₩716,325 | ₩717,475 | ₩706,975 | ₩708,019 | -1.16% | 31.9만 |
|---|
| 2026.07.17 | ₩707,952 | ₩727,039 | ₩706,748 | ₩716,485 | +1.21% | 42.2만 |
|---|
| 2026.07.16 | ₩713,730 | ₩718,893 | ₩705,691 | ₩707,631 | -0.85% | 35.1만 |
|---|
| 2026.07.15 | ₩701,960 | ₩715,201 | ₩695,593 | ₩711,296 | +1.33% | 44.8만 |
|---|
| 2026.07.14 | ₩716,352 | ₩717,127 | ₩700,154 | ₩704,434 | -1.66% | 37.3만 |
|---|
| 2026.07.13 | ₩724,243 | ₩726,357 | ₩709,022 | ₩716,352 | -1.09% | 30.4만 |
|---|
| 2026.07.10 | ₩736,442 | ₩740,294 | ₩721,381 | ₩731,720 | -0.64% | 30.8만 |
|---|
| 2026.07.09 | ₩738,568 | ₩744,026 | ₩732,456 | ₩738,970 | +0.05% | 30.3만 |
|---|
| 2026.07.08 | ₩751,021 | ₩753,375 | ₩732,977 | ₩741,458 | -1.27% | 29.9만 |
|---|
| 2026.07.07 | ₩747,771 | ₩753,977 | ₩739,411 | ₩753,977 | +0.83% | 51.4만 |
|---|
| 2026.07.06 | ₩744,092 | ₩744,280 | ₩727,386 | ₩731,974 | -1.63% | 32.7만 |
|---|
| 2026.07.02 | ₩742,260 | ₩747,142 | ₩732,483 | ₩743,557 | +0.17% | 53.4만 |
|---|
| 2026.07.01 | ₩725,822 | ₩735,198 | ₩718,171 | ₩731,841 | +0.83% | 42.3만 |
|---|
| 2026.06.30 | ₩732,202 | ₩738,943 | ₩716,432 | ₩724,725 | -1.02% | 55.1만 |
|---|
| 2026.06.29 | ₩729,741 | ₩734,823 | ₩721,127 | ₩728,858 | -0.12% | 42만 |
|---|
| 2026.06.26 | ₩728,122 | ₩741,698 | ₩716,178 | ₩725,835 | -0.31% | 102.2만 |
|---|
| 2026.06.25 | ₩731,988 | ₩742,768 | ₩723,481 | ₩726,811 | -0.71% | 27.7만 |
|---|
| 2026.06.24 | ₩728,885 | ₩742,340 | ₩727,707 | ₩735,519 | +0.91% | 37.8만 |
|---|
| 2026.06.23 | ₩725,059 | ₩731,078 | ₩721,876 | ₩728,069 | +0.42% | 108.1만 |
|---|
| 2026.06.22 | ₩723,949 | ₩724,323 | ₩713,570 | ₩720,003 | -0.55% | 62.1만 |
|---|
| 2026.06.18 | ₩739,906 | ₩742,648 | ₩712,366 | ₩717,716 | -3.00% | 200.2만 |
|---|
| 2026.06.17 | ₩734,796 | ₩743,571 | ₩731,653 | ₩737,619 | +0.38% | 36만 |
|---|
| 2026.06.16 | ₩740,240 | ₩742,648 | ₩728,376 | ₩733,339 | -0.93% | 61.2만 |
|---|
| 2026.06.15 | ₩730,249 | ₩741,123 | ₩720,552 | ₩735,077 | +0.66% | 35.2만 |
|---|
| 2026.06.12 | ₩732,429 | ₩732,429 | ₩717,448 | ₩730,249 | -0.30% | 45.2만 |
|---|
| 2026.06.11 | ₩728,777 | ₩739,291 | ₩726,303 | ₩729,500 | +0.10% | 42.9만 |
|---|
| 2026.06.10 | ₩740,187 | ₩746,313 | ₩719,963 | ₩727,761 | -1.68% | 57.6만 |
|---|
| 2026.06.09 | ₩736,843 | ₩741,645 | ₩727,627 | ₩739,852 | +0.41% | 34.1만 |
|---|
| 2026.06.08 | ₩729,634 | ₩739,786 | ₩727,654 | ₩728,550 | -0.15% | 44.9만 |
|---|
| 2026.06.05 | ₩731,774 | ₩736,977 | ₩723,347 | ₩735,479 | +0.51% | 66.3만 |
|---|
| 2026.06.04 | ₩734,944 | ₩738,194 | ₩718,719 | ₩732,563 | -0.32% | 41.2만 |
|---|
| 2026.06.03 | ₩726,958 | ₩738,328 | ₩723,748 | ₩734,944 | +1.10% | 32.6만 |
|---|
| 2026.06.02 | ₩719,013 | ₩728,844 | ₩715,549 | ₩722,344 | +0.46% | 43.8만 |
|---|
| 2026.06.01 | ₩737,926 | ₩750,325 | ₩728,283 | ₩728,456 | -1.28% | 49.9만 |
|---|
| 2026.05.29 | ₩753,094 | ₩753,094 | ₩733,018 | ₩744,775 | -1.10% | 65.7만 |
|---|
| 2026.05.28 | ₩764,102 | ₩767,754 | ₩749,229 | ₩751,824 | -1.61% | 53.7만 |
|---|
| 2026.05.27 | ₩774,094 | ₩776,301 | ₩762,216 | ₩763,407 | -1.38% | 33.9만 |
|---|
| 2026.05.26 | ₩755,194 | ₩774,174 | ₩749,830 | ₩773,679 | +2.45% | 96.6만 |
|---|
| 2026.05.22 | ₩758,792 | ₩763,260 | ₩753,094 | ₩760,304 | +0.20% | 28.1만 |
|---|
| 2026.05.21 | ₩752,372 | ₩759,140 | ₩742,675 | ₩756,879 | +0.60% | 42.1만 |
|---|
| 2026.05.20 | ₩762,898 | ₩773,906 | ₩750,218 | ₩754,285 | -1.13% | 48.6만 |
|---|
| 2026.05.19 | ₩758,377 | ₩765,681 | ₩749,336 | ₩758,123 | -0.03% | 40.4만 |
|---|
| 2026.05.18 | ₩762,404 | ₩764,049 | ₩750,379 | ₩758,377 | -0.53% | 31만 |
|---|
| 2026.05.15 | ₩771,084 | ₩771,084 | ₩756,064 | ₩760,504 | -1.37% | 33.4만 |
|---|
| 2026.05.14 | ₩774,910 | ₩775,190 | ₩760,691 | ₩770,148 | -0.61% | 37.4만 |
|---|
| 2026.05.13 | ₩777,344 | ₩782,079 | ₩768,877 | ₩775,164 | -0.28% | 33만 |
|---|
| 2026.05.12 | ₩762,203 | ₩780,902 | ₩760,544 | ₩778,106 | +2.09% | 39.7만 |
|---|
| 2026.05.11 | ₩758,337 | ₩776,381 | ₩758,337 | ₩762,243 | +0.52% | 46.1만 |
|---|
| 2026.05.08 | ₩761,293 | ₩767,112 | ₩750,633 | ₩755,636 | -0.74% | 62.9만 |
|---|
| 2026.05.07 | ₩801,192 | ₩801,192 | ₩760,732 | ₩761,307 | -4.98% | 83.1만 |
|---|
| 2026.05.06 | ₩788,446 | ₩815,036 | ₩769,091 | ₩798,196 | +1.24% | 66만 |
|---|
| 2026.05.05 | ₩777,411 | ₩783,256 | ₩758,391 | ₩765,346 | -1.55% | 58.3만 |
|---|
| 2026.05.04 | ₩760,197 | ₩779,484 | ₩755,743 | ₩777,411 | +2.26% | 37.6만 |
|---|
| 2026.05.01 | ₩761,066 | ₩766,817 | ₩756,465 | ₩762,939 | +0.25% | 18.6만 |
|---|
| 2026.04.30 | ₩768,356 | ₩775,217 | ₩760,290 | ₩764,209 | -0.54% | 38.8만 |
|---|
| 2026.04.29 | ₩755,395 | ₩769,091 | ₩750,366 | ₩763,835 | +1.12% | 22.4만 |
|---|
| 2026.04.28 | ₩764,597 | ₩774,441 | ₩755,234 | ₩761,213 | -0.44% | 36.5만 |
|---|
| 2026.04.27 | ₩758,605 | ₩769,171 | ₩755,716 | ₩758,377 | -0.03% | 24.2만 |
|---|
| 2026.04.24 | ₩766,015 | ₩766,015 | ₩749,242 | ₩758,605 | -0.97% | 30.2만 |
|---|
| 2026.04.23 | ₩768,770 | ₩774,856 | ₩761,213 | ₩766,215 | -0.33% | 29.2만 |
|---|
| 2026.04.22 | ₩767,326 | ₩776,662 | ₩762,885 | ₩768,142 | +0.11% | 51.5만 |
|---|
| 2026.04.21 | ₩766,764 | ₩770,509 | ₩753,910 | ₩767,031 | +0.03% | 35만 |
|---|
| 2026.04.20 | ₩794,037 | ₩794,037 | ₩764,610 | ₩767,005 | -3.40% | 37.8만 |
|---|
| 2026.04.17 | ₩774,281 | ₩792,472 | ₩768,543 | ₩786,988 | +1.64% | 68.3만 |
|---|
| 2026.04.16 | ₩769,091 | ₩778,347 | ₩766,871 | ₩776,461 | +0.96% | 47.5만 |
|---|
| 2026.04.15 | ₩777,625 | ₩781,851 | ₩769,091 | ₩772,542 | -0.65% | 49.2만 |
|---|
| 2026.04.14 | ₩769,091 | ₩778,976 | ₩766,055 | ₩773,826 | +0.62% | 44.1만 |
|---|
| 2026.04.13 | ₩764,182 | ₩775,873 | ₩762,002 | ₩772,609 | +1.10% | 48.3만 |
|---|
| 2026.04.10 | ₩770,509 | ₩771,419 | ₩757,214 | ₩764,717 | -0.75% | 44.3만 |
|---|
| 2026.04.09 | ₩770,429 | ₩779,056 | ₩764,958 | ₩768,784 | -0.21% | 41.5만 |
|---|
| 2026.04.08 | ₩764,771 | ₩783,818 | ₩749,817 | ₩778,039 | +1.73% | 57.5만 |
|---|
| 2026.04.07 | ₩752,840 | ₩763,781 | ₩745,350 | ₩756,652 | +0.51% | 72.6만 |
|---|
| 2026.04.06 | ₩757,241 | ₩758,913 | ₩739,050 | ₩748,560 | -1.15% | 50.5만 |
|---|
| 2026.04.02 | ₩755,716 | ₩772,917 | ₩737,391 | ₩755,462 | -0.03% | 83.1만 |
|---|
| 2026.04.01 | ₩798,357 | ₩798,517 | ₩762,698 | ₩762,765 | -4.46% | 75.5만 |
|---|
| 2026.03.31 | ₩780,621 | ₩801,192 | ₩764,691 | ₩793,140 | +1.60% | 146.1만 |
|---|
| 2026.03.30 | ₩809,512 | ₩813,083 | ₩775,873 | ₩786,961 | -2.79% | 172.2만 |
|---|
| 2026.03.27 | ₩714,399 | ₩716,031 | ₩696,823 | ₩699,311 | -2.11% | 33.8만 |
|---|
| 2026.03.26 | ₩715,121 | ₩723,829 | ₩709,998 | ₩712,286 | -0.40% | 49.8만 |
|---|
| 2026.03.25 | ₩718,184 | ₩734,984 | ₩716,860 | ₩724,417 | +0.87% | 72.4만 |
|---|
| 2026.03.24 | ₩695,713 | ₩716,954 | ₩692,303 | ₩711,336 | +2.25% | 57.9만 |
|---|
| 2026.03.23 | ₩707,591 | ₩718,264 | ₩692,597 | ₩697,158 | -1.47% | 51.5만 |
|---|
| 2026.03.20 | ₩698,977 | ₩708,821 | ₩695,526 | ₩701,251 | +0.33% | 79.7만 |
|---|
| 2026.03.19 | ₩706,708 | ₩713,891 | ₩701,277 | ₩704,889 | -0.26% | 50.6만 |
|---|
| 2026.03.18 | ₩720,511 | ₩723,066 | ₩700,207 | ₩709,370 | -1.55% | 41만 |
|---|
| 2026.03.17 | ₩713,596 | ₩723,895 | ₩708,902 | ₩722,304 | +1.22% | 40.2만 |
|---|
| 2026.03.16 | ₩716,178 | ₩720,284 | ₩705,504 | ₩714,653 | -0.21% | 44.5만 |
|---|
| 2026.03.13 | ₩714,024 | ₩726,785 | ₩714,024 | ₩717,087 | +0.43% | 54.5만 |
|---|
| 2026.03.12 | ₩722,063 | ₩728,965 | ₩711,282 | ₩712,673 | -1.30% | 62.2만 |
|---|
| 2026.03.11 | ₩709,102 | ₩729,607 | ₩707,082 | ₩728,577 | +2.75% | 147.7만 |
|---|
| 2026.03.10 | ₩703,364 | ₩733,138 | ₩703,364 | ₩716,673 | +1.89% | 78.6만 |
|---|
| 2026.03.09 | ₩665,766 | ₩709,530 | ₩662,756 | ₩707,791 | +6.31% | 115.6만 |
|---|
| 2026.03.06 | ₩639,416 | ₩648,351 | ₩630,374 | ₩639,563 | +0.02% | 31.6만 |
|---|
| 2026.03.05 | ₩655,400 | ₩655,400 | ₩640,392 | ₩648,792 | -1.01% | 42.1만 |
|---|
| 2026.03.04 | ₩664,535 | ₩669,002 | ₩649,140 | ₩655,680 | -1.33% | 53.5만 |
|---|
| 2026.03.03 | ₩681,080 | ₩686,123 | ₩656,389 | ₩666,969 | -2.07% | 45.2만 |
|---|
| 2026.03.02 | ₩681,549 | ₩705,076 | ₩676,800 | ₩687,260 | +0.84% | 74.8만 |
|---|
| 2026.02.27 | ₩673,724 | ₩679,382 | ₩658,034 | ₩673,991 | +0.04% | 61만 |
|---|
| 2026.02.26 | ₩708,915 | ₩711,911 | ₩664,013 | ₩673,590 | -4.98% | 76.4만 |
|---|
| 2026.02.25 | ₩642,024 | ₩718,518 | ₩639,523 | ₩715,723 | +11.48% | 104.7만 |
|---|
| 2026.02.24 | ₩633,477 | ₩636,259 | ₩624,047 | ₩633,236 | -0.04% | 35만 |
|---|
| 2026.02.23 | ₩632,233 | ₩636,821 | ₩623,298 | ₩634,694 | +0.39% | 28.6만 |
|---|
| 2026.02.20 | ₩640,860 | ₩642,720 | ₩625,331 | ₩633,223 | -1.19% | 27.4만 |
|---|
| 2026.02.19 | ₩638,386 | ₩645,060 | ₩629,665 | ₩642,720 | +0.68% | 22만 |
|---|
| 2026.02.18 | ₩640,633 | ₩644,298 | ₩631,966 | ₩636,741 | -0.61% | 21.8만 |
|---|
| 2026.02.17 | ₩634,908 | ₩650,491 | ₩628,702 | ₩645,261 | +1.63% | 33.3만 |
|---|
| 2026.02.13 | ₩640,553 | ₩648,685 | ₩629,986 | ₩633,544 | -1.09% | 25.9만 |
|---|
| 2026.02.12 | ₩635,938 | ₩640,874 | ₩628,421 | ₩636,848 | +0.14% | 21.5만 |
|---|
| 2026.02.11 | ₩634,868 | ₩636,473 | ₩621,212 | ₩636,473 | +0.25% | 17.9만 |
|---|
| 2026.02.10 | ₩635,350 | ₩636,259 | ₩626,803 | ₩632,929 | -0.38% | 23.4만 |
|---|
| 2026.02.09 | ₩650,250 | ₩650,384 | ₩628,234 | ₩632,822 | -2.68% | 32만 |
|---|
| 2026.02.06 | ₩647,120 | ₩654,731 | ₩644,632 | ₩649,193 | +0.32% | 29.7만 |
|---|
| 2026.02.05 | ₩642,907 | ₩651,828 | ₩637,944 | ₩640,593 | -0.36% | 43.3만 |
|---|
| 2026.02.04 | ₩644,659 | ₩652,056 | ₩632,006 | ₩645,488 | +0.13% | 49만 |
|---|
| 2026.02.03 | ₩634,306 | ₩643,174 | ₩629,759 | ₩639,710 | +0.85% | 28.2만 |
|---|
| 2026.02.02 | ₩624,863 | ₩636,206 | ₩623,312 | ₩635,336 | +1.68% | 35.2만 |
|---|
| 2026.01.30 | ₩622,910 | ₩629,812 | ₩617,975 | ₩627,966 | +0.81% | 37.3만 |
|---|
| 2026.01.29 | ₩624,342 | ₩631,872 | ₩622,630 | ₩625,572 | +0.20% | 26.1만 |
|---|
| 2026.01.28 | ₩634,387 | ₩637,463 | ₩622,763 | ₩625,037 | -1.47% | 27.4만 |
|---|
| 2026.01.27 | ₩633,771 | ₩641,235 | ₩632,247 | ₩637,717 | +0.62% | 26.7만 |
|---|
| 2026.01.26 | ₩627,953 | ₩635,296 | ₩624,382 | ₩633,143 | +0.83% | 35.2만 |
|---|
| 2026.01.23 | ₩632,434 | ₩635,323 | ₩620,837 | ₩627,231 | -0.82% | 24.9만 |
|---|
| 2026.01.22 | ₩627,124 | ₩632,621 | ₩624,970 | ₩631,404 | +0.68% | 25.4만 |
|---|
| 2026.01.21 | ₩627,699 | ₩633,852 | ₩622,335 | ₩628,341 | +0.10% | 32.7만 |
|---|
| 2026.01.20 | ₩616,584 | ₩629,959 | ₩609,428 | ₩626,067 | +1.54% | 42만 |
|---|
| 2026.01.16 | ₩626,910 | ₩628,755 | ₩617,212 | ₩621,867 | -0.80% | 39.8만 |
|---|
| 2026.01.15 | ₩636,125 | ₩637,276 | ₩625,545 | ₩631,310 | -0.76% | 29.2만 |
|---|
| 2026.01.14 | ₩637,476 | ₩643,749 | ₩628,715 | ₩636,313 | -0.18% | 37.7만 |
|---|
| 2026.01.13 | ₩647,668 | ₩647,668 | ₩634,025 | ₩637,824 | -1.52% | 34만 |
|---|
| 2026.01.12 | ₩646,625 | ₩649,742 | ₩635,697 | ₩645,221 | -0.22% | 39.2만 |
|---|
| 2026.01.09 | ₩658,248 | ₩659,773 | ₩645,140 | ₩646,344 | -1.81% | 41.1만 |
|---|
| 2026.01.08 | ₩673,965 | ₩674,914 | ₩650,491 | ₩656,510 | -2.59% | 33만 |
|---|
| 2026.01.07 | ₩673,925 | ₩681,348 | ₩670,220 | ₩673,711 | -0.03% | 30.3만 |
|---|
| 2026.01.06 | ₩662,101 | ₩685,815 | ₩661,138 | ₩672,400 | +1.56% | 30.7만 |
|---|
| 2026.01.05 | ₩664,709 | ₩667,130 | ₩641,476 | ₩654,985 | -1.46% | 62만 |
|---|
| 2026.01.02 | ₩655,493 | ₩671,049 | ₩642,051 | ₩664,388 | +1.36% | 52.3만 |
|---|
| 2025.12.31 | ₩662,261 | ₩664,147 | ₩650,731 | ₩651,721 | -1.59% | 34.9만 |
|---|
| 2025.12.30 | ₩672,574 | ₩675,329 | ₩661,084 | ₩663,679 | -1.32% | 23.9만 |
|---|
| 2025.12.29 | ₩680,786 | ₩681,950 | ₩669,832 | ₩672,654 | -1.19% | 25.7만 |
|---|
| 2025.12.26 | ₩688,678 | ₩688,838 | ₩675,516 | ₩678,352 | -1.50% | 18.6만 |
|---|
| 2025.12.24 | ₩686,016 | ₩690,283 | ₩680,586 | ₩688,357 | +0.34% | 19.5만 |
|---|
| 2025.12.23 | ₩684,986 | ₩695,513 | ₩680,973 | ₩682,739 | -0.33% | 38.3만 |
|---|
| 2025.12.22 | ₩691,687 | ₩695,058 | ₩683,007 | ₩687,220 | -0.65% | 41.1만 |
|---|
| 2025.12.19 | ₩676,065 | ₩693,667 | ₩673,711 | ₩691,687 | +2.31% | 169만 |
|---|
| 2025.12.18 | ₩678,245 | ₩686,926 | ₩667,116 | ₩678,138 | -0.02% | 61.5만 |
|---|
| 2025.12.17 | ₩668,935 | ₩687,407 | ₩667,839 | ₩683,408 | +2.16% | 61.4만 |
|---|
| 2025.12.16 | ₩664,990 | ₩672,480 | ₩657,754 | ₩668,775 | +0.57% | 48.9만 |
|---|
| 2025.12.15 | ₩657,767 | ₩670,179 | ₩646,732 | ₩669,176 | +1.73% | 53.5만 |
|---|
| 2025.12.12 | ₩656,737 | ₩664,401 | ₩653,728 | ₩660,736 | +0.61% | 63.9만 |
|---|
| 2025.12.11 | ₩646,010 | ₩654,049 | ₩644,699 | ₩653,407 | +1.14% | 33.4만 |
|---|
| 2025.12.10 | ₩641,516 | ₩650,357 | ₩638,734 | ₩648,524 | +1.09% | 37.2만 |
|---|
| 2025.12.09 | ₩639,188 | ₩645,970 | ₩634,962 | ₩637,155 | -0.32% | 29.9만 |
|---|
| 2025.12.08 | ₩654,022 | ₩655,386 | ₩634,788 | ₩641,369 | -1.93% | 46.9만 |
|---|
| 2025.12.05 | ₩648,244 | ₩655,319 | ₩644,177 | ₩654,477 | +0.96% | 30.3만 |
|---|
| 2025.12.04 | ₩642,867 | ₩650,665 | ₩638,760 | ₩647,508 | +0.72% | 63.1만 |
|---|
| 2025.12.03 | ₩634,186 | ₩645,595 | ₩628,822 | ₩643,308 | +1.44% | 30.1만 |
|---|
| 2025.12.02 | ₩642,211 | ₩647,695 | ₩633,343 | ₩634,186 | -1.25% | 30.9만 |
|---|
| 2025.12.01 | ₩648,284 | ₩650,491 | ₩638,560 | ₩641,957 | -0.98% | 38.6만 |
|---|
| 2025.11.28 | ₩655,734 | ₩655,801 | ₩647,842 | ₩650,049 | -0.87% | 16.8만 |
|---|
| 2025.11.26 | ₩649,742 | ₩658,904 | ₩646,037 | ₩653,300 | +0.55% | 33만 |
|---|
| 2025.11.25 | ₩643,174 | ₩650,317 | ₩630,053 | ₩649,742 | +1.02% | 29.8만 |
|---|
| 2025.11.24 | ₩631,444 | ₩645,274 | ₩624,261 | ₩638,279 | +1.08% | 76.1만 |
|---|
| 2025.11.21 | ₩633,156 | ₩638,867 | ₩626,656 | ₩635,096 | +0.31% | 44.5만 |
|---|
| 2025.11.20 | ₩639,041 | ₩645,114 | ₩632,942 | ₩634,962 | -0.64% | 41.7만 |
|---|
| 2025.11.19 | ₩633,758 | ₩643,228 | ₩631,457 | ₩637,396 | +0.57% | 46.7만 |
|---|
| 2025.11.18 | ₩628,595 | ₩649,140 | ₩628,595 | ₩637,463 | +1.41% | 60만 |
|---|
| 2025.11.17 | ₩623,833 | ₩637,610 | ₩620,530 | ₩631,217 | +1.18% | 50.6만 |
|---|
| 2025.11.14 | ₩615,728 | ₩629,799 | ₩615,728 | ₩623,833 | +1.32% | 42.6만 |
|---|
| 2025.11.13 | ₩611,541 | ₩628,087 | ₩609,923 | ₩618,349 | +1.11% | 40.4만 |
|---|
| 2025.11.12 | ₩609,883 | ₩620,463 | ₩605,161 | ₩617,333 | +1.22% | 44.2만 |
|---|
| 2025.11.11 | ₩602,138 | ₩620,984 | ₩601,336 | ₩614,216 | +2.01% | 41.1만 |
|---|
| 2025.11.10 | ₩600,854 | ₩610,739 | ₩596,293 | ₩607,154 | +1.05% | 51.9만 |
|---|
| 2025.11.07 | ₩605,656 | ₩607,221 | ₩593,926 | ₩600,440 | -0.86% | 37.3만 |
|---|
| 2025.11.06 | ₩599,222 | ₩610,471 | ₩595,544 | ₩607,248 | +1.34% | 37.7만 |
|---|
| 2025.11.05 | ₩578,530 | ₩601,657 | ₩578,530 | ₩598,487 | +3.45% | 44.2만 |
|---|
| 2025.11.04 | ₩578,825 | ₩588,522 | ₩575,173 | ₩584,951 | +1.06% | 61.8만 |
|---|
| 2025.11.03 | ₩590,381 | ₩596,547 | ₩577,822 | ₩586,730 | -0.62% | 58.1만 |
|---|
| 2025.10.31 | ₩604,038 | ₩605,281 | ₩589,204 | ₩595,785 | -1.37% | 75.4만 |
|---|
| 2025.10.30 | ₩603,623 | ₩610,926 | ₩596,373 | ₩606,619 | +0.50% | 54.5만 |
|---|
| 2025.10.29 | ₩555,578 | ₩641,355 | ₩555,431 | ₩609,013 | +9.62% | 186.7만 |
|---|
| 2025.10.28 | ₩559,323 | ₩561,049 | ₩547,152 | ₩555,538 | -0.68% | 80.6만 |
|---|
| 2025.10.27 | ₩562,614 | ₩564,968 | ₩550,964 | ₩563,162 | +0.10% | 44.7만 |
|---|
| 2025.10.24 | ₩570,331 | ₩575,361 | ₩559,390 | ₩559,872 | -1.83% | 39.5만 |
|---|
| 2025.10.23 | ₩567,335 | ₩570,612 | ₩562,694 | ₩570,077 | +0.48% | 45.3만 |
|---|
| 2025.10.22 | ₩565,168 | ₩567,282 | ₩561,062 | ₩563,965 | -0.21% | 46.4만 |
|---|
| 2025.10.21 | ₩578,089 | ₩578,089 | ₩565,128 | ₩565,155 | -2.24% | 44.8만 |
|---|
| 2025.10.20 | ₩580,791 | ₩583,172 | ₩561,156 | ₩578,745 | -0.35% | 64.5만 |
|---|
| 2025.10.17 | ₩578,129 | ₩582,343 | ₩572,525 | ₩579,614 | +0.26% | 52.5만 |
|---|
| 2025.10.16 | ₩575,320 | ₩582,316 | ₩572,284 | ₩578,745 | +0.60% | 49.6만 |
|---|
| 2025.10.15 | ₩579,721 | ₩590,903 | ₩574,932 | ₩578,076 | -0.28% | 65.9만 |
|---|
| 2025.10.14 | ₩585,218 | ₩591,505 | ₩576,217 | ₩579,975 | -0.90% | 66.6만 |
|---|
| 2025.10.13 | ₩585,218 | ₩592,682 | ₩576,337 | ₩588,602 | +0.58% | 44.2만 |
|---|
| 2025.10.10 | ₩596,093 | ₩596,761 | ₩587,425 | ₩588,522 | -1.27% | 69.1만 |
|---|