시장 데이터를 불러오는 중
전체 종목
오리엔트바이오 과거 주가
002630.KS · KOSPI
주요 제품·사업: 의약품 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002630.KS · KOSPI
주요 제품·사업: 의약품 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,690 | ₩1,690 | ₩1,631 | ₩1,638 | -3.08% | 1.9만 |
| 2026.10.07 | ₩1,676 | ₩1,699 | ₩1,652 | ₩1,659 | -1.01% | 2.4만 |
| 2026.10.06 | ₩1,668 | ₩1,718 | ₩1,630 | ₩1,676 | +0.48% | 2.6만 |
| 2026.10.02 | ₩1,647 | ₩1,657 | ₩1,628 | ₩1,640 | -0.43% | 2.7만 |
| 2026.10.01 | ₩1,611 | ₩1,668 | ₩1,611 | ₩1,628 | +1.06% | 5.1만 |
| 2026.09.30 | ₩1,710 | ₩1,710 | ₩1,641 | ₩1,642 | -3.98% | 11.4만 |
| 2026.09.29 | ₩1,793 | ₩1,793 | ₩1,685 | ₩1,701 | -5.13% | 7.9만 |
| 2026.09.28 | ₩1,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,775 |
| ₩1,793 |
| -1.70% |
| 6.1만 |
| 2026.09.23 | ₩1,813 | ₩1,867 | ₩1,813 | ₩1,829 | +0.88% | 3.3만 |
|---|
| 2026.09.22 | ₩1,936 | ₩1,936 | ₩1,821 | ₩1,855 | -4.18% | 18.4만 |
|---|
| 2026.09.21 | ₩1,826 | ₩1,826 | ₩1,826 | ₩1,826 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩1,826 | ₩1,826 | ₩1,826 | ₩1,826 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩1,826 | ₩1,826 | ₩1,826 | ₩1,826 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩1,826 | ₩1,826 | ₩1,826 | ₩1,826 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩1,826 | ₩1,826 | ₩1,826 | ₩1,826 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩1,826 | ₩1,826 | ₩1,826 | ₩1,826 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩1,826 | ₩1,826 | ₩1,826 | ₩1,826 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩1,826 | ₩1,826 | ₩1,826 | ₩1,826 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩1,826 | ₩1,826 | ₩1,826 | ₩1,826 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩1,826 | ₩1,826 | ₩1,826 | ₩1,826 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩1,826 | ₩1,826 | ₩1,826 | ₩1,826 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,826 | ₩1,826 | ₩1,826 | ₩1,826 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩1,826 | ₩1,826 | ₩1,826 | ₩1,826 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩1,680 | ₩1,846 | ₩1,620 | ₩1,826 | +8.69% | 37.8만 |
|---|
| 2026.09.01 | ₩1,746 | ₩1,746 | ₩1,648 | ₩1,680 | -3.78% | 11.3만 |
|---|
| 2026.08.31 | ₩1,720 | ₩1,748 | ₩1,700 | ₩1,746 | +1.51% | 6.6만 |
|---|
| 2026.08.28 | ₩1,840 | ₩1,848 | ₩1,758 | ₩1,758 | -4.46% | 12.4만 |
|---|
| 2026.08.27 | ₩1,860 | ₩1,898 | ₩1,812 | ₩1,822 | -2.04% | 4.4만 |
|---|
| 2026.08.26 | ₩1,850 | ₩1,852 | ₩1,812 | ₩1,844 | -0.32% | 3.1만 |
|---|
| 2026.08.25 | ₩1,874 | ₩1,888 | ₩1,800 | ₩1,850 | -1.28% | 5.7만 |
|---|
| 2026.08.24 | ₩1,838 | ₩1,902 | ₩1,796 | ₩1,874 | +1.96% | 6만 |
|---|
| 2026.08.21 | ₩1,860 | ₩1,872 | ₩1,834 | ₩1,838 | -1.18% | 5.1만 |
|---|
| 2026.08.20 | ₩1,900 | ₩1,970 | ₩1,816 | ₩1,886 | -0.74% | 7.9만 |
|---|
| 2026.08.19 | ₩1,984 | ₩1,992 | ₩1,898 | ₩1,900 | -4.23% | 6.1만 |
|---|
| 2026.08.18 | ₩2,080 | ₩2,080 | ₩1,984 | ₩1,984 | -4.62% | 5.6만 |
|---|
| 2026.08.14 | ₩2,008 | ₩2,062 | ₩1,984 | ₩2,018 | +0.50% | 6.7만 |
|---|
| 2026.08.13 | ₩2,062 | ₩2,086 | ₩2,010 | ₩2,018 | -2.13% | 7.8만 |
|---|
| 2026.08.12 | ₩2,130 | ₩2,130 | ₩2,052 | ₩2,060 | -3.29% | 9.8만 |
|---|
| 2026.08.11 | ₩2,102 | ₩2,128 | ₩2,080 | ₩2,116 | +0.67% | 8만 |
|---|
| 2026.08.10 | ₩2,200 | ₩2,238 | ₩2,080 | ₩2,128 | -3.27% | 18.9만 |
|---|
| 2026.08.07 | ₩2,040 | ₩2,300 | ₩2,020 | ₩2,130 | +4.41% | 99.4만 |
|---|
| 2026.08.06 | ₩2,068 | ₩2,230 | ₩2,020 | ₩2,066 | -0.10% | 35.6만 |
|---|
| 2026.08.05 | ₩1,844 | ₩2,334 | ₩1,804 | ₩2,140 | +16.05% | 148.2만 |
|---|
| 2026.08.04 | ₩1,732 | ₩1,820 | ₩1,730 | ₩1,804 | +4.16% | 3.4만 |
|---|
| 2026.08.03 | ₩1,700 | ₩1,774 | ₩1,700 | ₩1,732 | +1.88% | 3.1만 |
|---|
| 2026.07.31 | ₩1,672 | ₩1,780 | ₩1,672 | ₩1,780 | +6.46% | 11.5만 |
|---|
| 2026.07.30 | ₩1,762 | ₩1,800 | ₩1,690 | ₩1,700 | -3.52% | 7만 |
|---|
| 2026.07.29 | ₩1,782 | ₩1,840 | ₩1,662 | ₩1,762 | -1.12% | 6.9만 |
|---|
| 2026.07.28 | ₩1,940 | ₩1,948 | ₩1,800 | ₩1,822 | -6.08% | 7.6만 |
|---|
| 2026.07.27 | ₩1,960 | ₩1,988 | ₩1,922 | ₩1,958 | -0.10% | 5.9만 |
|---|
| 2026.07.24 | ₩1,914 | ₩2,240 | ₩1,902 | ₩1,960 | +2.40% | 33.2만 |
|---|
| 2026.07.23 | ₩2,000 | ₩2,000 | ₩1,932 | ₩1,960 | -2.00% | 5.1만 |
|---|
| 2026.07.22 | ₩2,060 | ₩2,074 | ₩1,950 | ₩1,972 | -4.27% | 19만 |
|---|
| 2026.07.21 | ₩1,696 | ₩2,344 | ₩1,680 | ₩2,120 | +25.00% | 218.8만 |
|---|
| 2026.07.20 | ₩1,682 | ₩1,804 | ₩1,682 | ₩1,804 | +7.25% | 9.9만 |
|---|
| 2026.07.16 | ₩1,690 | ₩1,800 | ₩1,690 | ₩1,770 | +4.73% | 8.6만 |
|---|
| 2026.07.15 | ₩1,752 | ₩1,820 | ₩1,712 | ₩1,746 | -0.34% | 4.3만 |
|---|
| 2026.07.14 | ₩1,692 | ₩1,726 | ₩1,620 | ₩1,700 | +0.47% | 9.9만 |
|---|
| 2026.07.13 | ₩1,764 | ₩1,784 | ₩1,648 | ₩1,700 | -3.63% | 5.9만 |
|---|
| 2026.07.10 | ₩1,720 | ₩1,784 | ₩1,720 | ₩1,764 | +2.56% | 5.9만 |
|---|
| 2026.07.09 | ₩1,812 | ₩1,812 | ₩1,642 | ₩1,718 | -5.19% | 7.8만 |
|---|
| 2026.07.08 | ₩1,816 | ₩1,830 | ₩1,750 | ₩1,812 | -0.22% | 9.7만 |
|---|
| 2026.07.07 | ₩1,816 | ₩1,856 | ₩1,690 | ₩1,834 | +0.99% | 21.3만 |
|---|
| 2026.07.06 | ₩1,778 | ₩1,854 | ₩1,760 | ₩1,832 | +3.04% | 8.2만 |
|---|
| 2026.07.03 | ₩1,750 | ₩1,782 | ₩1,664 | ₩1,780 | +1.71% | 8.3만 |
|---|
| 2026.07.02 | ₩1,764 | ₩1,766 | ₩1,680 | ₩1,750 | -0.79% | 9.3만 |
|---|
| 2026.07.01 | ₩1,770 | ₩1,836 | ₩1,764 | ₩1,764 | -0.34% | 11.6만 |
|---|
| 2026.06.30 | ₩1,576 | ₩1,902 | ₩1,576 | ₩1,770 | +12.31% | 17.7만 |
|---|
| 2026.06.29 | ₩1,668 | ₩1,814 | ₩1,668 | ₩1,738 | +4.20% | 11.3만 |
|---|
| 2026.06.26 | ₩1,640 | ₩1,836 | ₩1,600 | ₩1,668 | +1.71% | 23.8만 |
|---|
| 2026.06.25 | ₩1,602 | ₩1,782 | ₩1,602 | ₩1,642 | +2.50% | 24.4만 |
|---|
| 2026.06.24 | ₩1,592 | ₩1,998 | ₩1,552 | ₩1,760 | +10.55% | 87.5만 |
|---|
| 2026.06.23 | ₩1,762 | ₩1,772 | ₩1,494 | ₩1,586 | -9.99% | 10.5만 |
|---|
| 2026.06.22 | ₩1,728 | ₩1,770 | ₩1,640 | ₩1,762 | +1.97% | 14.3만 |
|---|
| 2026.06.19 | ₩1,804 | ₩1,806 | ₩1,714 | ₩1,728 | -4.21% | 11.2만 |
|---|
| 2026.06.18 | ₩1,864 | ₩1,880 | ₩1,770 | ₩1,804 | -3.22% | 9.4만 |
|---|
| 2026.06.17 | ₩1,882 | ₩1,926 | ₩1,850 | ₩1,880 | -0.11% | 4.9만 |
|---|
| 2026.06.16 | ₩1,992 | ₩1,992 | ₩1,862 | ₩1,902 | -4.52% | 14.1만 |
|---|
| 2026.06.15 | ₩2,028 | ₩2,030 | ₩1,962 | ₩1,992 | -1.78% | 13.7만 |
|---|
| 2026.06.12 | ₩1,956 | ₩2,040 | ₩1,920 | ₩1,968 | +0.61% | 20.6만 |
|---|
| 2026.06.11 | ₩1,710 | ₩2,060 | ₩1,576 | ₩1,956 | +14.39% | 71.2만 |
|---|
| 2026.06.10 | ₩1,566 | ₩1,958 | ₩1,502 | ₩1,714 | +9.45% | 3천 |
|---|
| 2026.06.09 | ₩1,700 | ₩1,700 | ₩1,490 | ₩1,566 | -7.88% | 58.3만 |
|---|
| 2026.06.08 | ₩1,932 | ₩1,932 | ₩1,932 | ₩1,932 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩1,932 | ₩1,932 | ₩1,932 | ₩1,932 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩1,932 | ₩1,932 | ₩1,932 | ₩1,932 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩1,932 | ₩1,932 | ₩1,932 | ₩1,932 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩1,932 | ₩1,932 | ₩1,932 | ₩1,932 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩1,932 | ₩1,932 | ₩1,932 | ₩1,932 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩1,932 | ₩1,932 | ₩1,932 | ₩1,932 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩1,932 | ₩1,932 | ₩1,932 | ₩1,932 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩1,932 | ₩1,932 | ₩1,932 | ₩1,932 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩1,932 | ₩1,932 | ₩1,932 | ₩1,932 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩1,932 | ₩1,932 | ₩1,932 | ₩1,932 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩1,932 | ₩1,932 | ₩1,932 | ₩1,932 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩1,944 | ₩2,220 | ₩1,912 | ₩1,932 | -0.62% | 65.8만 |
|---|
| 2026.05.18 | ₩1,912 | ₩1,988 | ₩1,892 | ₩1,932 | +1.05% | 18.2만 |
|---|
| 2026.05.15 | ₩1,960 | ₩1,984 | ₩1,888 | ₩1,912 | -2.45% | 14.3만 |
|---|
| 2026.05.14 | ₩1,940 | ₩1,988 | ₩1,936 | ₩1,972 | +1.65% | 14만 |
|---|
| 2026.05.13 | ₩1,900 | ₩2,012 | ₩1,860 | ₩1,936 | +1.89% | 20.6만 |
|---|
| 2026.05.12 | ₩1,916 | ₩1,916 | ₩1,812 | ₩1,868 | -2.51% | 22.5만 |
|---|
| 2026.05.11 | ₩2,000 | ₩2,028 | ₩1,892 | ₩1,904 | -4.80% | 27만 |
|---|
| 2026.05.08 | ₩2,032 | ₩2,064 | ₩1,984 | ₩2,000 | -1.57% | 20.8만 |
|---|
| 2026.05.07 | ₩2,068 | ₩2,100 | ₩2,008 | ₩2,032 | -1.74% | 27.1만 |
|---|
| 2026.05.06 | ₩2,124 | ₩2,140 | ₩2,064 | ₩2,072 | -2.45% | 30.5만 |
|---|
| 2026.05.04 | ₩2,148 | ₩2,188 | ₩2,112 | ₩2,124 | -1.12% | 19.9만 |
|---|
| 2026.04.30 | ₩2,164 | ₩2,188 | ₩2,140 | ₩2,148 | -0.74% | 16.7만 |
|---|
| 2026.04.29 | ₩2,212 | ₩2,232 | ₩2,160 | ₩2,176 | -1.63% | 10.8만 |
|---|
| 2026.04.28 | ₩2,224 | ₩2,240 | ₩2,200 | ₩2,204 | -0.90% | 12.1만 |
|---|
| 2026.04.27 | ₩2,228 | ₩2,256 | ₩2,196 | ₩2,224 | -0.18% | 12만 |
|---|
| 2026.04.24 | ₩2,220 | ₩2,248 | ₩2,220 | ₩2,228 | +0.36% | 10.4만 |
|---|
| 2026.04.23 | ₩2,260 | ₩2,272 | ₩2,200 | ₩2,220 | -1.77% | 11.8만 |
|---|
| 2026.04.22 | ₩2,260 | ₩2,280 | ₩2,236 | ₩2,260 | 0.00% | 8.6만 |
|---|
| 2026.04.21 | ₩2,308 | ₩2,344 | ₩2,256 | ₩2,260 | -2.08% | 21.5만 |
|---|
| 2026.04.20 | ₩2,372 | ₩2,376 | ₩2,308 | ₩2,328 | -1.85% | 15.9만 |
|---|
| 2026.04.17 | ₩2,356 | ₩2,412 | ₩2,284 | ₩2,352 | -0.17% | 20.5만 |
|---|
| 2026.04.16 | ₩2,288 | ₩2,356 | ₩2,272 | ₩2,316 | +1.22% | 18.8만 |
|---|
| 2026.04.15 | ₩2,224 | ₩2,292 | ₩2,192 | ₩2,280 | +2.52% | 18.7만 |
|---|
| 2026.04.14 | ₩2,188 | ₩2,220 | ₩2,180 | ₩2,188 | 0.00% | 13.3만 |
|---|
| 2026.04.13 | ₩2,200 | ₩2,236 | ₩2,160 | ₩2,188 | -0.55% | 12.5만 |
|---|
| 2026.04.10 | ₩2,188 | ₩2,220 | ₩2,160 | ₩2,208 | +0.91% | 16.8만 |
|---|
| 2026.04.09 | ₩2,220 | ₩2,240 | ₩2,164 | ₩2,188 | -1.44% | 13.9만 |
|---|
| 2026.04.08 | ₩2,256 | ₩2,272 | ₩2,220 | ₩2,240 | -0.71% | 20.3만 |
|---|
| 2026.04.07 | ₩2,204 | ₩2,264 | ₩2,200 | ₩2,216 | +0.54% | 11.4만 |
|---|
| 2026.04.06 | ₩2,296 | ₩2,296 | ₩2,184 | ₩2,204 | -4.01% | 12.2만 |
|---|
| 2026.04.03 | ₩2,304 | ₩2,352 | ₩2,248 | ₩2,276 | -1.22% | 9.7만 |
|---|
| 2026.04.02 | ₩2,412 | ₩2,484 | ₩2,272 | ₩2,280 | -5.47% | 23.4만 |
|---|
| 2026.04.01 | ₩2,364 | ₩2,460 | ₩2,352 | ₩2,404 | +1.69% | 23.9만 |
|---|
| 2026.03.31 | ₩2,396 | ₩2,480 | ₩2,312 | ₩2,312 | -3.51% | 29만 |
|---|
| 2026.03.30 | ₩2,512 | ₩2,512 | ₩2,388 | ₩2,404 | -4.30% | 31만 |
|---|
| 2026.03.27 | ₩2,400 | ₩2,944 | ₩2,400 | ₩2,512 | +4.67% | 328.5만 |
|---|
| 2026.03.26 | ₩2,436 | ₩2,448 | ₩2,324 | ₩2,328 | -4.43% | 36.2만 |
|---|
| 2026.03.25 | ₩2,136 | ₩2,692 | ₩2,096 | ₩2,460 | +15.17% | 239만 |
|---|
| 2026.03.24 | ₩2,144 | ₩2,156 | ₩2,076 | ₩2,100 | -2.05% | 12.7만 |
|---|
| 2026.03.23 | ₩2,184 | ₩2,184 | ₩2,088 | ₩2,096 | -4.03% | 14.9만 |
|---|
| 2026.03.20 | ₩2,116 | ₩2,224 | ₩2,116 | ₩2,200 | +3.97% | 16.2만 |
|---|
| 2026.03.19 | ₩2,140 | ₩2,148 | ₩2,104 | ₩2,116 | -1.12% | 15.5만 |
|---|
| 2026.03.18 | ₩2,140 | ₩2,188 | ₩2,132 | ₩2,176 | +1.68% | 17.6만 |
|---|
| 2026.03.17 | ₩2,132 | ₩2,184 | ₩2,116 | ₩2,156 | +1.13% | 11.6만 |
|---|
| 2026.03.16 | ₩2,140 | ₩2,192 | ₩2,108 | ₩2,116 | -1.12% | 18.3만 |
|---|
| 2026.03.13 | ₩2,188 | ₩2,200 | ₩2,120 | ₩2,152 | -1.65% | 15.4만 |
|---|
| 2026.03.12 | ₩2,228 | ₩2,360 | ₩2,164 | ₩2,188 | -1.80% | 25.7만 |
|---|
| 2026.03.11 | ₩2,268 | ₩2,376 | ₩2,208 | ₩2,228 | -1.76% | 22.4만 |
|---|
| 2026.03.10 | ₩2,248 | ₩2,320 | ₩2,200 | ₩2,228 | -0.89% | 21.1만 |
|---|
| 2026.03.09 | ₩2,200 | ₩2,280 | ₩2,116 | ₩2,184 | -0.73% | 29.8만 |
|---|
| 2026.03.06 | ₩2,384 | ₩2,384 | ₩2,240 | ₩2,324 | -2.52% | 17.8만 |
|---|
| 2026.03.05 | ₩2,080 | ₩2,336 | ₩2,080 | ₩2,328 | +11.92% | 34.2만 |
|---|
| 2026.03.04 | ₩2,324 | ₩2,328 | ₩2,076 | ₩2,096 | -9.81% | 61.9만 |
|---|
| 2026.03.03 | ₩2,352 | ₩2,476 | ₩2,296 | ₩2,360 | +0.34% | 44.3만 |
|---|
| 2026.02.27 | ₩2,488 | ₩2,508 | ₩2,400 | ₩2,432 | -2.25% | 35.4만 |
|---|
| 2026.02.26 | ₩2,660 | ₩2,688 | ₩2,468 | ₩2,496 | -6.17% | 56.1만 |
|---|
| 2026.02.25 | ₩2,744 | ₩2,768 | ₩2,604 | ₩2,656 | -3.21% | 80만 |
|---|
| 2026.02.24 | ₩2,744 | ₩2,888 | ₩2,624 | ₩2,720 | -0.87% | 164.8만 |
|---|
| 2026.02.23 | ₩2,512 | ₩2,780 | ₩2,440 | ₩2,696 | +7.32% | 289.8만 |
|---|
| 2026.02.20 | ₩2,424 | ₩2,756 | ₩2,400 | ₩2,460 | +1.49% | 280.5만 |
|---|
| 2026.02.19 | ₩2,452 | ₩2,572 | ₩2,416 | ₩2,428 | -0.98% | 124.7만 |
|---|
| 2026.02.13 | ₩2,940 | ₩3,264 | ₩2,388 | ₩2,444 | -16.87% | 1105.4만 |
|---|
| 2026.02.12 | ₩2,160 | ₩2,820 | ₩2,160 | ₩2,820 | +30.56% | 400.6만 |
|---|
| 2026.02.11 | ₩2,188 | ₩2,204 | ₩2,152 | ₩2,172 | -0.73% | 18.3만 |
|---|
| 2026.02.10 | ₩2,180 | ₩2,220 | ₩2,164 | ₩2,192 | +0.55% | 16.2만 |
|---|
| 2026.02.09 | ₩2,140 | ₩2,204 | ₩2,140 | ₩2,172 | +1.50% | 16.5만 |
|---|
| 2026.02.06 | ₩2,144 | ₩2,160 | ₩2,052 | ₩2,152 | +0.37% | 19.9만 |
|---|
| 2026.02.05 | ₩2,200 | ₩2,208 | ₩2,136 | ₩2,152 | -2.18% | 12.7만 |
|---|
| 2026.02.04 | ₩2,140 | ₩2,212 | ₩2,140 | ₩2,200 | +2.80% | 10.6만 |
|---|
| 2026.02.03 | ₩2,160 | ₩2,188 | ₩2,136 | ₩2,156 | -0.19% | 14.3만 |
|---|
| 2026.02.02 | ₩2,224 | ₩2,240 | ₩2,132 | ₩2,148 | -3.42% | 21.4만 |
|---|
| 2026.01.30 | ₩2,328 | ₩2,336 | ₩2,212 | ₩2,224 | -4.47% | 25.2만 |
|---|
| 2026.01.29 | ₩2,304 | ₩2,336 | ₩2,204 | ₩2,328 | +1.04% | 24.6만 |
|---|
| 2026.01.28 | ₩2,268 | ₩2,312 | ₩2,264 | ₩2,284 | +0.71% | 19.5만 |
|---|
| 2026.01.27 | ₩2,248 | ₩2,296 | ₩2,232 | ₩2,264 | +0.71% | 18.8만 |
|---|
| 2026.01.26 | ₩2,180 | ₩2,260 | ₩2,180 | ₩2,248 | +3.12% | 20.3만 |
|---|
| 2026.01.23 | ₩2,116 | ₩2,200 | ₩2,116 | ₩2,180 | +3.02% | 17.9만 |
|---|
| 2026.01.22 | ₩2,140 | ₩2,164 | ₩2,100 | ₩2,116 | -1.12% | 22.1만 |
|---|
| 2026.01.21 | ₩2,248 | ₩2,248 | ₩2,120 | ₩2,140 | -4.80% | 33.7만 |
|---|
| 2026.01.20 | ₩2,208 | ₩2,264 | ₩2,160 | ₩2,248 | +1.81% | 22만 |
|---|
| 2026.01.19 | ₩2,232 | ₩2,252 | ₩2,200 | ₩2,208 | -1.08% | 20.6만 |
|---|
| 2026.01.16 | ₩2,280 | ₩2,280 | ₩2,212 | ₩2,228 | -2.28% | 22.4만 |
|---|
| 2026.01.15 | ₩2,292 | ₩2,300 | ₩2,176 | ₩2,272 | -0.87% | 26.4만 |
|---|
| 2026.01.14 | ₩2,320 | ₩2,340 | ₩2,280 | ₩2,292 | -1.21% | 17.7만 |
|---|
| 2026.01.13 | ₩2,356 | ₩2,368 | ₩2,284 | ₩2,316 | -1.70% | 26만 |
|---|
| 2026.01.12 | ₩2,380 | ₩2,396 | ₩2,316 | ₩2,352 | -1.18% | 21.2만 |
|---|
| 2026.01.09 | ₩2,416 | ₩2,420 | ₩2,368 | ₩2,380 | -1.49% | 9.2만 |
|---|
| 2026.01.08 | ₩2,420 | ₩2,420 | ₩2,324 | ₩2,388 | -1.32% | 17.9만 |
|---|
| 2026.01.07 | ₩2,440 | ₩2,484 | ₩2,384 | ₩2,420 | -0.82% | 17.2만 |
|---|
| 2026.01.06 | ₩2,508 | ₩2,528 | ₩2,436 | ₩2,460 | -1.91% | 15.3만 |
|---|
| 2026.01.05 | ₩2,476 | ₩2,512 | ₩2,432 | ₩2,512 | +1.45% | 22.2만 |
|---|
| 2026.01.02 | ₩2,408 | ₩2,500 | ₩2,408 | ₩2,464 | +2.33% | 15.1만 |
|---|
| 2025.12.30 | ₩2,420 | ₩2,476 | ₩2,396 | ₩2,404 | -0.66% | 14.2만 |
|---|
| 2025.12.29 | ₩2,440 | ₩2,452 | ₩2,324 | ₩2,420 | -0.82% | 18.4만 |
|---|
| 2025.12.26 | ₩2,340 | ₩2,376 | ₩2,324 | ₩2,332 | -0.34% | 14.7만 |
|---|
| 2025.12.24 | ₩2,360 | ₩2,368 | ₩2,324 | ₩2,340 | -0.85% | 12.2만 |
|---|
| 2025.12.23 | ₩2,460 | ₩2,468 | ₩2,348 | ₩2,352 | -4.39% | 24.3만 |
|---|
| 2025.12.22 | ₩2,408 | ₩2,488 | ₩2,408 | ₩2,456 | +1.99% | 13.9만 |
|---|
| 2025.12.19 | ₩2,408 | ₩2,436 | ₩2,368 | ₩2,404 | -0.17% | 22.7만 |
|---|
| 2025.12.18 | ₩2,476 | ₩2,476 | ₩2,400 | ₩2,408 | -2.75% | 20.5만 |
|---|
| 2025.12.17 | ₩2,520 | ₩2,676 | ₩2,476 | ₩2,480 | -1.59% | 61.8만 |
|---|
| 2025.12.16 | ₩2,484 | ₩2,504 | ₩2,284 | ₩2,444 | -1.61% | 28.3만 |
|---|
| 2025.12.15 | ₩2,540 | ₩2,568 | ₩2,480 | ₩2,480 | -2.36% | 17만 |
|---|
| 2025.12.12 | ₩2,620 | ₩2,620 | ₩2,500 | ₩2,540 | -3.05% | 20.8만 |
|---|
| 2025.12.11 | ₩2,496 | ₩2,628 | ₩2,492 | ₩2,576 | +3.21% | 39.7만 |
|---|
| 2025.12.10 | ₩2,568 | ₩2,568 | ₩2,464 | ₩2,492 | -2.96% | 28.2만 |
|---|
| 2025.12.09 | ₩2,580 | ₩2,632 | ₩2,540 | ₩2,568 | -0.47% | 32만 |
|---|
| 2025.12.08 | ₩2,664 | ₩2,664 | ₩2,532 | ₩2,576 | -3.30% | 49.9만 |
|---|
| 2025.12.05 | ₩2,668 | ₩2,700 | ₩2,600 | ₩2,652 | -0.60% | 60.8만 |
|---|
| 2025.12.04 | ₩2,544 | ₩2,872 | ₩2,504 | ₩2,664 | +4.72% | 261.4만 |
|---|
| 2025.12.03 | ₩2,548 | ₩2,560 | ₩2,480 | ₩2,508 | -1.57% | 25만 |
|---|
| 2025.12.02 | ₩2,496 | ₩2,536 | ₩2,436 | ₩2,528 | +1.28% | 37.5만 |
|---|
| 2025.12.01 | ₩2,404 | ₩2,540 | ₩2,392 | ₩2,520 | +4.83% | 49.1만 |
|---|
| 2025.11.28 | ₩2,268 | ₩2,440 | ₩2,268 | ₩2,404 | +6.00% | 48.1만 |
|---|
| 2025.11.27 | ₩2,256 | ₩2,280 | ₩2,228 | ₩2,268 | +0.53% | 15.1만 |
|---|
| 2025.11.26 | ₩2,180 | ₩2,252 | ₩2,180 | ₩2,248 | +3.12% | 15.3만 |
|---|
| 2025.11.25 | ₩2,228 | ₩2,268 | ₩2,164 | ₩2,180 | -2.15% | 19.9만 |
|---|
| 2025.11.24 | ₩2,292 | ₩2,320 | ₩2,204 | ₩2,220 | -3.14% | 26만 |
|---|
| 2025.11.21 | ₩2,356 | ₩2,396 | ₩2,284 | ₩2,284 | -3.06% | 35.1만 |
|---|
| 2025.11.20 | ₩2,324 | ₩2,480 | ₩2,324 | ₩2,416 | +3.96% | 41.2만 |
|---|
| 2025.11.19 | ₩2,432 | ₩2,436 | ₩2,316 | ₩2,316 | -4.77% | 46.8만 |
|---|
| 2025.11.18 | ₩2,456 | ₩2,520 | ₩2,360 | ₩2,416 | -1.63% | 68.2만 |
|---|
| 2025.11.17 | ₩2,604 | ₩2,608 | ₩2,480 | ₩2,520 | -3.23% | 76.1만 |
|---|
| 2025.11.14 | ₩2,652 | ₩2,760 | ₩2,556 | ₩2,616 | -1.36% | 195.6만 |
|---|
| 2025.11.13 | ₩2,420 | ₩3,000 | ₩2,380 | ₩2,652 | +9.59% | 1064.1만 |
|---|
| 2025.11.12 | ₩2,204 | ₩2,396 | ₩2,204 | ₩2,396 | +8.71% | 77만 |
|---|
| 2025.11.11 | ₩2,304 | ₩2,360 | ₩2,200 | ₩2,212 | -3.99% | 45.4만 |
|---|
| 2025.11.10 | ₩2,336 | ₩2,420 | ₩2,276 | ₩2,332 | -0.17% | 40.2만 |
|---|
| 2025.11.07 | ₩2,388 | ₩2,424 | ₩2,288 | ₩2,336 | -2.18% | 61.4만 |
|---|
| 2025.11.06 | ₩2,208 | ₩2,560 | ₩2,196 | ₩2,392 | +8.33% | 407.6만 |
|---|
| 2025.11.05 | ₩2,176 | ₩2,208 | ₩2,084 | ₩2,184 | +0.37% | 36.3만 |
|---|
| 2025.11.04 | ₩2,156 | ₩2,196 | ₩2,092 | ₩2,152 | -0.19% | 23.7만 |
|---|
| 2025.11.03 | ₩2,196 | ₩2,208 | ₩2,084 | ₩2,100 | -4.37% | 34.2만 |
|---|
| 2025.10.31 | ₩2,216 | ₩2,236 | ₩2,196 | ₩2,196 | -0.90% | 15.1만 |
|---|
| 2025.10.30 | ₩2,260 | ₩2,464 | ₩2,208 | ₩2,216 | -1.95% | 55만 |
|---|
| 2025.10.29 | ₩2,324 | ₩2,336 | ₩2,252 | ₩2,260 | -2.75% | 20.1만 |
|---|
| 2025.10.28 | ₩2,320 | ₩2,348 | ₩2,284 | ₩2,324 | +0.17% | 16.3만 |
|---|
| 2025.10.27 | ₩2,264 | ₩2,368 | ₩2,264 | ₩2,320 | +2.47% | 22.8만 |
|---|
| 2025.10.24 | ₩2,320 | ₩2,352 | ₩2,260 | ₩2,264 | -2.41% | 17.9만 |
|---|
| 2025.10.23 | ₩2,388 | ₩2,396 | ₩2,316 | ₩2,320 | -2.85% | 16.1만 |
|---|
| 2025.10.22 | ₩2,372 | ₩2,400 | ₩2,336 | ₩2,388 | +0.67% | 20.1만 |
|---|
| 2025.10.21 | ₩2,340 | ₩2,420 | ₩2,312 | ₩2,368 | +1.20% | 36만 |
|---|
| 2025.10.20 | ₩2,208 | ₩2,348 | ₩2,208 | ₩2,340 | +5.98% | 40.4만 |
|---|
| 2025.10.17 | ₩2,296 | ₩2,300 | ₩2,200 | ₩2,208 | -3.83% | 24.5만 |
|---|
| 2025.10.16 | ₩2,296 | ₩2,344 | ₩2,280 | ₩2,296 | 0.00% | 13.5만 |
|---|
| 2025.10.15 | ₩2,268 | ₩2,308 | ₩2,260 | ₩2,296 | +1.23% | 10만 |
|---|
| 2025.10.14 | ₩2,256 | ₩2,292 | ₩2,236 | ₩2,264 | +0.35% | 14.5만 |
|---|
| 2025.10.13 | ₩2,232 | ₩2,268 | ₩2,168 | ₩2,256 | +1.08% | 16.3만 |
|---|
| 2025.10.10 | ₩2,312 | ₩2,328 | ₩2,200 | ₩2,236 | -3.29% | 22.9만 |
|---|