시장 데이터를 불러오는 중
전체 종목
오스테오닉 과거 주가
226400.KQ · KOSDAQ
주요 제품·사업: 골접합 및 재건용 금속소재 및 생체복합재료 기반 임플란트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
226400.KQ · KOSDAQ
주요 제품·사업: 골접합 및 재건용 금속소재 및 생체복합재료 기반 임플란트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,200 | ₩4,275 | ₩4,145 | ₩4,250 | +1.19% | 4.3만 |
| 2026.10.07 | ₩4,200 | ₩4,285 | ₩4,185 | ₩4,200 | 0.00% | 5.9만 |
| 2026.10.06 | ₩4,165 | ₩4,315 | ₩4,160 | ₩4,200 | +0.84% | 10.2만 |
| 2026.10.02 | ₩4,060 | ₩4,200 | ₩4,060 | ₩4,165 | +2.59% | 5.8만 |
| 2026.10.01 | ₩4,085 | ₩4,150 | ₩4,020 | ₩4,080 | -0.12% | 5.1만 |
| 2026.09.30 | ₩3,900 | ₩4,115 | ₩3,895 | ₩4,075 | +4.49% | 16.6만 |
| 2026.09.29 | ₩4,030 | ₩4,030 | ₩3,780 | ₩3,900 | -3.23% | 36.3만 |
| 2026.09.28 | ₩3,980 | ₩4,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,980 |
| ₩4,025 |
| +1.13% |
| 5.6만 |
| 2026.09.23 | ₩4,130 | ₩4,170 | ₩3,905 | ₩3,980 | -3.63% | 32.2만 |
|---|
| 2026.09.22 | ₩4,260 | ₩4,310 | ₩4,050 | ₩4,130 | -3.05% | 18.3만 |
|---|
| 2026.09.21 | ₩4,250 | ₩4,295 | ₩4,145 | ₩4,250 | 0.00% | 19.3만 |
|---|
| 2026.09.18 | ₩4,310 | ₩4,330 | ₩4,200 | ₩4,250 | -1.39% | 11.2만 |
|---|
| 2026.09.17 | ₩4,220 | ₩4,310 | ₩4,180 | ₩4,310 | +2.13% | 3.7만 |
|---|
| 2026.09.16 | ₩4,065 | ₩4,220 | ₩4,050 | ₩4,220 | +3.81% | 6.3만 |
|---|
| 2026.09.15 | ₩4,015 | ₩4,110 | ₩4,010 | ₩4,070 | +1.37% | 4.8만 |
|---|
| 2026.09.14 | ₩3,975 | ₩4,065 | ₩3,920 | ₩4,045 | +1.76% | 3.4만 |
|---|
| 2026.09.11 | ₩3,980 | ₩4,050 | ₩3,950 | ₩3,975 | -0.13% | 3.5만 |
|---|
| 2026.09.10 | ₩4,130 | ₩4,135 | ₩3,995 | ₩4,010 | -2.91% | 8.3만 |
|---|
| 2026.09.09 | ₩4,195 | ₩4,245 | ₩4,115 | ₩4,125 | -1.67% | 5.8만 |
|---|
| 2026.09.08 | ₩4,240 | ₩4,280 | ₩4,170 | ₩4,205 | -0.83% | 4.3만 |
|---|
| 2026.09.07 | ₩4,185 | ₩4,290 | ₩4,175 | ₩4,235 | +1.19% | 3.2만 |
|---|
| 2026.09.04 | ₩4,285 | ₩4,285 | ₩4,180 | ₩4,180 | -2.45% | 3.5만 |
|---|
| 2026.09.03 | ₩4,350 | ₩4,350 | ₩4,175 | ₩4,245 | -2.41% | 6.2만 |
|---|
| 2026.09.02 | ₩4,395 | ₩4,395 | ₩4,265 | ₩4,325 | -1.59% | 3.1만 |
|---|
| 2026.09.01 | ₩4,400 | ₩4,400 | ₩4,230 | ₩4,350 | -1.14% | 5.3만 |
|---|
| 2026.08.31 | ₩4,350 | ₩4,415 | ₩4,240 | ₩4,360 | +0.23% | 6.3만 |
|---|
| 2026.08.28 | ₩4,330 | ₩4,435 | ₩4,245 | ₩4,395 | +1.50% | 10.3만 |
|---|
| 2026.08.27 | ₩4,470 | ₩4,500 | ₩4,245 | ₩4,275 | -4.36% | 8.6만 |
|---|
| 2026.08.26 | ₩4,340 | ₩4,525 | ₩4,340 | ₩4,470 | +3.00% | 6.7만 |
|---|
| 2026.08.25 | ₩4,250 | ₩4,340 | ₩4,105 | ₩4,340 | +2.12% | 5.1만 |
|---|
| 2026.08.24 | ₩4,215 | ₩4,280 | ₩4,100 | ₩4,200 | -0.36% | 9.6만 |
|---|
| 2026.08.21 | ₩4,295 | ₩4,295 | ₩4,040 | ₩4,135 | -3.73% | 15.5만 |
|---|
| 2026.08.20 | ₩4,300 | ₩4,360 | ₩4,235 | ₩4,345 | +1.05% | 4.2만 |
|---|
| 2026.08.19 | ₩4,475 | ₩4,475 | ₩4,195 | ₩4,225 | -5.59% | 13.1만 |
|---|
| 2026.08.18 | ₩4,800 | ₩4,800 | ₩4,375 | ₩4,445 | -7.40% | 28.3만 |
|---|
| 2026.08.14 | ₩4,800 | ₩4,875 | ₩4,700 | ₩4,780 | -0.42% | 16.3만 |
|---|
| 2026.08.13 | ₩4,920 | ₩4,925 | ₩4,765 | ₩4,765 | -3.15% | 9.5만 |
|---|
| 2026.08.12 | ₩4,985 | ₩5,080 | ₩4,815 | ₩4,880 | -2.11% | 21.3만 |
|---|
| 2026.08.11 | ₩5,060 | ₩5,150 | ₩4,960 | ₩5,020 | -0.79% | 8.8만 |
|---|
| 2026.08.10 | ₩5,090 | ₩5,180 | ₩5,030 | ₩5,040 | -0.98% | 8.6만 |
|---|
| 2026.08.07 | ₩5,110 | ₩5,200 | ₩4,975 | ₩5,070 | -0.78% | 3.2만 |
|---|
| 2026.08.06 | ₩5,150 | ₩5,160 | ₩4,847 | ₩5,100 | -0.97% | 6.8만 |
|---|
| 2026.08.05 | ₩5,170 | ₩5,240 | ₩4,985 | ₩5,000 | -3.29% | 12.4만 |
|---|
| 2026.08.04 | ₩4,910 | ₩5,100 | ₩4,885 | ₩5,050 | +2.85% | 15.2만 |
|---|
| 2026.08.03 | ₩4,900 | ₩5,200 | ₩4,850 | ₩4,910 | +0.20% | 18.4만 |
|---|
| 2026.07.31 | ₩4,600 | ₩4,965 | ₩4,550 | ₩4,900 | +6.52% | 12.6만 |
|---|
| 2026.07.30 | ₩4,355 | ₩4,650 | ₩4,345 | ₩4,540 | +4.25% | 7.8만 |
|---|
| 2026.07.29 | ₩4,600 | ₩4,835 | ₩4,270 | ₩4,375 | -4.89% | 21.8만 |
|---|
| 2026.07.28 | ₩4,795 | ₩4,800 | ₩4,500 | ₩4,635 | -3.34% | 8.1만 |
|---|
| 2026.07.27 | ₩4,565 | ₩4,900 | ₩4,540 | ₩4,800 | +5.15% | 17.5만 |
|---|
| 2026.07.24 | ₩4,590 | ₩4,815 | ₩4,560 | ₩4,565 | -0.54% | 10.8만 |
|---|
| 2026.07.23 | ₩4,495 | ₩4,600 | ₩4,390 | ₩4,600 | +2.34% | 6.8만 |
|---|
| 2026.07.22 | ₩4,535 | ₩4,615 | ₩4,475 | ₩4,495 | -0.88% | 5.5만 |
|---|
| 2026.07.21 | ₩4,565 | ₩4,630 | ₩4,465 | ₩4,575 | +0.22% | 4.5만 |
|---|
| 2026.07.20 | ₩4,445 | ₩4,565 | ₩4,360 | ₩4,560 | +2.59% | 10.9만 |
|---|
| 2026.07.16 | ₩4,400 | ₩4,465 | ₩4,315 | ₩4,445 | +1.02% | 7.6만 |
|---|
| 2026.07.15 | ₩4,235 | ₩4,405 | ₩4,235 | ₩4,400 | +3.90% | 4.5만 |
|---|
| 2026.07.14 | ₩4,350 | ₩4,350 | ₩4,125 | ₩4,235 | -2.64% | 11.3만 |
|---|
| 2026.07.13 | ₩4,465 | ₩4,535 | ₩4,250 | ₩4,275 | -4.26% | 15.4만 |
|---|
| 2026.07.10 | ₩4,270 | ₩4,580 | ₩4,230 | ₩4,500 | +5.39% | 9만 |
|---|
| 2026.07.09 | ₩4,335 | ₩4,450 | ₩4,175 | ₩4,270 | -1.50% | 7.9만 |
|---|
| 2026.07.08 | ₩4,530 | ₩4,530 | ₩4,325 | ₩4,375 | -3.42% | 8.9만 |
|---|
| 2026.07.07 | ₩4,480 | ₩4,680 | ₩4,375 | ₩4,530 | +1.12% | 15.9만 |
|---|
| 2026.07.06 | ₩4,500 | ₩4,570 | ₩4,400 | ₩4,400 | -2.22% | 8.6만 |
|---|
| 2026.07.03 | ₩4,320 | ₩4,550 | ₩4,245 | ₩4,500 | +4.17% | 11.6만 |
|---|
| 2026.07.02 | ₩4,060 | ₩4,555 | ₩4,060 | ₩4,320 | +6.40% | 20.4만 |
|---|
| 2026.07.01 | ₩4,215 | ₩4,295 | ₩4,050 | ₩4,165 | -1.19% | 6.1만 |
|---|
| 2026.06.30 | ₩4,235 | ₩4,290 | ₩4,130 | ₩4,165 | -1.65% | 7.8만 |
|---|
| 2026.06.29 | ₩3,710 | ₩4,240 | ₩3,710 | ₩4,205 | +13.34% | 16.1만 |
|---|
| 2026.06.26 | ₩4,030 | ₩4,030 | ₩3,715 | ₩3,745 | -7.07% | 20.2만 |
|---|
| 2026.06.25 | ₩4,100 | ₩4,150 | ₩3,930 | ₩4,070 | -0.73% | 9.4만 |
|---|
| 2026.06.24 | ₩3,960 | ₩4,110 | ₩3,940 | ₩4,100 | +3.54% | 5.9만 |
|---|
| 2026.06.23 | ₩4,240 | ₩4,245 | ₩3,945 | ₩3,960 | -6.60% | 10.8만 |
|---|
| 2026.06.22 | ₩4,200 | ₩4,345 | ₩4,120 | ₩4,240 | +0.95% | 14.3만 |
|---|
| 2026.06.19 | ₩4,430 | ₩4,430 | ₩4,130 | ₩4,240 | -4.29% | 19.9만 |
|---|
| 2026.06.18 | ₩4,545 | ₩4,545 | ₩4,345 | ₩4,385 | -3.52% | 10.8만 |
|---|
| 2026.06.17 | ₩4,500 | ₩4,675 | ₩4,360 | ₩4,495 | -0.11% | 11.7만 |
|---|
| 2026.06.16 | ₩4,560 | ₩4,635 | ₩4,415 | ₩4,500 | -1.32% | 15.4만 |
|---|
| 2026.06.15 | ₩4,550 | ₩4,860 | ₩4,530 | ₩4,575 | +0.55% | 16.5만 |
|---|
| 2026.06.12 | ₩4,620 | ₩4,760 | ₩4,535 | ₩4,550 | -1.52% | 9.2만 |
|---|
| 2026.06.11 | ₩4,400 | ₩4,540 | ₩4,335 | ₩4,540 | +3.18% | 6.8만 |
|---|
| 2026.06.10 | ₩4,535 | ₩4,535 | ₩4,305 | ₩4,450 | -1.87% | 11.8만 |
|---|
| 2026.06.09 | ₩4,395 | ₩4,715 | ₩4,375 | ₩4,505 | +2.50% | 20.9만 |
|---|
| 2026.06.08 | ₩4,505 | ₩4,545 | ₩4,150 | ₩4,195 | -6.88% | 29.7만 |
|---|
| 2026.06.05 | ₩4,625 | ₩4,815 | ₩4,515 | ₩4,585 | -0.86% | 14.9만 |
|---|
| 2026.06.04 | ₩4,740 | ₩4,910 | ₩4,515 | ₩4,570 | -3.59% | 25만 |
|---|
| 2026.06.02 | ₩4,790 | ₩4,870 | ₩4,610 | ₩4,735 | -1.15% | 35.2만 |
|---|
| 2026.06.01 | ₩5,090 | ₩5,130 | ₩4,625 | ₩4,870 | -4.32% | 67만 |
|---|
| 2026.05.29 | ₩5,160 | ₩5,240 | ₩4,980 | ₩5,090 | -1.36% | 19.7만 |
|---|
| 2026.05.28 | ₩5,360 | ₩5,360 | ₩5,040 | ₩5,150 | -3.92% | 28.1만 |
|---|
| 2026.05.27 | ₩5,600 | ₩5,600 | ₩5,300 | ₩5,360 | -4.29% | 26.7만 |
|---|
| 2026.05.26 | ₩5,640 | ₩5,760 | ₩5,560 | ₩5,640 | 0.00% | 26.1만 |
|---|
| 2026.05.22 | ₩5,490 | ₩5,650 | ₩5,440 | ₩5,610 | +2.19% | 18.6만 |
|---|
| 2026.05.21 | ₩5,640 | ₩5,750 | ₩5,220 | ₩5,400 | -4.26% | 55.4만 |
|---|
| 2026.05.20 | ₩5,790 | ₩5,890 | ₩5,480 | ₩5,570 | -3.80% | 21.6만 |
|---|
| 2026.05.19 | ₩5,850 | ₩5,960 | ₩5,670 | ₩5,800 | -0.85% | 22만 |
|---|
| 2026.05.18 | ₩6,120 | ₩6,120 | ₩5,630 | ₩5,740 | -6.21% | 42.8만 |
|---|
| 2026.05.15 | ₩6,070 | ₩6,350 | ₩5,840 | ₩6,030 | -0.66% | 59.4만 |
|---|
| 2026.05.14 | ₩5,930 | ₩5,950 | ₩5,290 | ₩5,730 | -3.37% | 115.9만 |
|---|
| 2026.05.13 | ₩5,900 | ₩6,040 | ₩5,790 | ₩5,930 | +0.51% | 21.7만 |
|---|
| 2026.05.12 | ₩5,990 | ₩6,060 | ₩5,760 | ₩5,900 | -1.50% | 22.6만 |
|---|
| 2026.05.11 | ₩6,330 | ₩6,330 | ₩5,970 | ₩6,000 | -5.21% | 32.9만 |
|---|
| 2026.05.08 | ₩6,270 | ₩6,310 | ₩6,100 | ₩6,270 | 0.00% | 12.7만 |
|---|
| 2026.05.07 | ₩6,440 | ₩6,450 | ₩6,200 | ₩6,220 | -3.42% | 23.9만 |
|---|
| 2026.05.06 | ₩6,680 | ₩6,680 | ₩6,360 | ₩6,440 | -3.59% | 17.9만 |
|---|
| 2026.05.04 | ₩6,640 | ₩6,830 | ₩6,540 | ₩6,610 | -0.45% | 14.6만 |
|---|
| 2026.04.30 | ₩6,810 | ₩6,870 | ₩6,600 | ₩6,630 | -2.64% | 13.8만 |
|---|
| 2026.04.29 | ₩6,800 | ₩6,920 | ₩6,700 | ₩6,860 | +0.88% | 13.1만 |
|---|
| 2026.04.28 | ₩6,790 | ₩6,950 | ₩6,730 | ₩6,840 | +0.74% | 16.5만 |
|---|
| 2026.04.27 | ₩6,820 | ₩6,880 | ₩6,750 | ₩6,800 | -0.29% | 13.3만 |
|---|
| 2026.04.24 | ₩6,700 | ₩6,950 | ₩6,690 | ₩6,820 | +1.79% | 9.9만 |
|---|
| 2026.04.23 | ₩6,830 | ₩6,830 | ₩6,650 | ₩6,750 | -1.17% | 7.7만 |
|---|
| 2026.04.22 | ₩6,840 | ₩6,840 | ₩6,670 | ₩6,750 | -1.32% | 7.1만 |
|---|
| 2026.04.21 | ₩6,800 | ₩6,910 | ₩6,710 | ₩6,800 | 0.00% | 11.2만 |
|---|
| 2026.04.20 | ₩6,880 | ₩6,880 | ₩6,700 | ₩6,840 | -0.58% | 6만 |
|---|
| 2026.04.17 | ₩6,800 | ₩6,930 | ₩6,740 | ₩6,820 | +0.29% | 8.1만 |
|---|
| 2026.04.16 | ₩6,880 | ₩6,950 | ₩6,800 | ₩6,850 | -0.44% | 9만 |
|---|
| 2026.04.15 | ₩6,830 | ₩6,890 | ₩6,780 | ₩6,880 | +0.73% | 9.4만 |
|---|
| 2026.04.14 | ₩6,750 | ₩6,800 | ₩6,630 | ₩6,800 | +0.74% | 13.3만 |
|---|
| 2026.04.13 | ₩6,610 | ₩6,750 | ₩6,540 | ₩6,720 | +1.66% | 9.8만 |
|---|
| 2026.04.10 | ₩6,520 | ₩6,730 | ₩6,510 | ₩6,620 | +1.53% | 9.4만 |
|---|
| 2026.04.09 | ₩6,600 | ₩6,650 | ₩6,500 | ₩6,520 | -1.21% | 4.1만 |
|---|
| 2026.04.08 | ₩6,570 | ₩6,660 | ₩6,500 | ₩6,650 | +1.22% | 9.6만 |
|---|
| 2026.04.07 | ₩6,560 | ₩6,580 | ₩6,350 | ₩6,400 | -2.44% | 8만 |
|---|
| 2026.04.06 | ₩6,650 | ₩6,670 | ₩6,440 | ₩6,490 | -2.41% | 8.7만 |
|---|
| 2026.04.03 | ₩6,590 | ₩6,670 | ₩6,470 | ₩6,620 | +0.46% | 6.4만 |
|---|
| 2026.04.02 | ₩6,610 | ₩6,710 | ₩6,460 | ₩6,570 | -0.61% | 13.5만 |
|---|
| 2026.04.01 | ₩6,470 | ₩6,770 | ₩6,440 | ₩6,670 | +3.09% | 14.7만 |
|---|
| 2026.03.31 | ₩6,380 | ₩6,470 | ₩6,220 | ₩6,250 | -2.04% | 12.6만 |
|---|
| 2026.03.30 | ₩6,840 | ₩6,840 | ₩6,420 | ₩6,430 | -5.99% | 19.1만 |
|---|
| 2026.03.27 | ₩6,780 | ₩6,940 | ₩6,720 | ₩6,900 | +1.77% | 12.9만 |
|---|
| 2026.03.26 | ₩7,090 | ₩7,100 | ₩6,810 | ₩6,860 | -3.24% | 14.5만 |
|---|
| 2026.03.25 | ₩6,700 | ₩7,160 | ₩6,610 | ₩7,090 | +5.82% | 51.2만 |
|---|
| 2026.03.24 | ₩6,510 | ₩6,690 | ₩6,440 | ₩6,650 | +2.15% | 13.9만 |
|---|
| 2026.03.23 | ₩6,400 | ₩6,560 | ₩6,330 | ₩6,440 | +0.63% | 18.4만 |
|---|
| 2026.03.20 | ₩6,540 | ₩6,700 | ₩6,530 | ₩6,550 | +0.15% | 12.1만 |
|---|
| 2026.03.19 | ₩6,500 | ₩6,670 | ₩6,450 | ₩6,580 | +1.23% | 11.2만 |
|---|
| 2026.03.18 | ₩6,730 | ₩6,920 | ₩6,560 | ₩6,650 | -1.19% | 20.2만 |
|---|
| 2026.03.17 | ₩6,550 | ₩6,710 | ₩6,490 | ₩6,630 | +1.22% | 13.4만 |
|---|
| 2026.03.16 | ₩6,450 | ₩6,600 | ₩6,250 | ₩6,550 | +1.55% | 15.9만 |
|---|
| 2026.03.13 | ₩6,630 | ₩6,660 | ₩6,460 | ₩6,480 | -2.26% | 10.7만 |
|---|
| 2026.03.12 | ₩6,230 | ₩6,810 | ₩6,200 | ₩6,720 | +7.87% | 44.4만 |
|---|
| 2026.03.11 | ₩6,170 | ₩6,370 | ₩6,110 | ₩6,230 | +0.97% | 12.4만 |
|---|
| 2026.03.10 | ₩6,180 | ₩6,390 | ₩6,100 | ₩6,160 | -0.32% | 13.2만 |
|---|
| 2026.03.09 | ₩5,890 | ₩6,220 | ₩5,760 | ₩6,150 | +4.41% | 25.2만 |
|---|
| 2026.03.06 | ₩6,240 | ₩6,340 | ₩6,010 | ₩6,180 | -0.96% | 9.7만 |
|---|
| 2026.03.05 | ₩5,950 | ₩6,330 | ₩5,910 | ₩6,260 | +5.21% | 28만 |
|---|
| 2026.03.04 | ₩6,250 | ₩6,270 | ₩5,600 | ₩5,670 | -9.28% | 36.4만 |
|---|
| 2026.03.03 | ₩6,110 | ₩6,700 | ₩6,100 | ₩6,250 | +2.29% | 55.2만 |
|---|
| 2026.02.27 | ₩6,310 | ₩6,420 | ₩6,260 | ₩6,310 | 0.00% | 14.7만 |
|---|
| 2026.02.26 | ₩6,400 | ₩6,450 | ₩6,280 | ₩6,310 | -1.41% | 19.8만 |
|---|
| 2026.02.25 | ₩6,690 | ₩6,700 | ₩6,400 | ₩6,450 | -3.59% | 25만 |
|---|
| 2026.02.24 | ₩6,620 | ₩6,740 | ₩6,520 | ₩6,690 | +1.06% | 17.2만 |
|---|
| 2026.02.23 | ₩6,780 | ₩6,800 | ₩6,610 | ₩6,620 | -2.36% | 13.9만 |
|---|
| 2026.02.20 | ₩6,810 | ₩6,810 | ₩6,650 | ₩6,730 | -1.17% | 10.8만 |
|---|
| 2026.02.19 | ₩6,620 | ₩6,840 | ₩6,600 | ₩6,810 | +2.87% | 20.3만 |
|---|
| 2026.02.13 | ₩6,700 | ₩6,740 | ₩6,530 | ₩6,610 | -1.34% | 21.8만 |
|---|
| 2026.02.12 | ₩6,630 | ₩6,760 | ₩6,550 | ₩6,700 | +1.06% | 24.4만 |
|---|
| 2026.02.11 | ₩6,570 | ₩6,710 | ₩6,500 | ₩6,520 | -0.76% | 25.7만 |
|---|
| 2026.02.10 | ₩6,280 | ₩6,590 | ₩6,280 | ₩6,570 | +4.62% | 37.3만 |
|---|
| 2026.02.09 | ₩6,030 | ₩6,560 | ₩6,020 | ₩6,280 | +4.15% | 22만 |
|---|
| 2026.02.06 | ₩5,960 | ₩6,090 | ₩5,850 | ₩6,000 | +0.67% | 19.2만 |
|---|
| 2026.02.05 | ₩6,320 | ₩6,360 | ₩6,100 | ₩6,120 | -3.16% | 17.6만 |
|---|
| 2026.02.04 | ₩6,500 | ₩6,570 | ₩6,270 | ₩6,320 | -2.77% | 21.5만 |
|---|
| 2026.02.03 | ₩6,110 | ₩6,420 | ₩6,110 | ₩6,400 | +4.75% | 39.4만 |
|---|
| 2026.02.02 | ₩6,120 | ₩6,240 | ₩5,990 | ₩6,060 | -0.98% | 22.1만 |
|---|
| 2026.01.30 | ₩6,410 | ₩6,460 | ₩6,120 | ₩6,230 | -2.81% | 30.1만 |
|---|
| 2026.01.29 | ₩6,410 | ₩6,460 | ₩6,220 | ₩6,390 | -0.31% | 20.9만 |
|---|
| 2026.01.28 | ₩6,410 | ₩6,490 | ₩6,300 | ₩6,410 | 0.00% | 20만 |
|---|
| 2026.01.27 | ₩6,470 | ₩6,480 | ₩6,320 | ₩6,410 | -0.93% | 15.1만 |
|---|
| 2026.01.26 | ₩6,410 | ₩6,620 | ₩6,400 | ₩6,480 | +1.09% | 16.3만 |
|---|
| 2026.01.23 | ₩6,350 | ₩6,490 | ₩6,250 | ₩6,410 | +0.94% | 24.2만 |
|---|
| 2026.01.22 | ₩6,230 | ₩6,330 | ₩6,170 | ₩6,300 | +1.12% | 10.4만 |
|---|
| 2026.01.21 | ₩6,350 | ₩6,350 | ₩6,130 | ₩6,200 | -2.36% | 16.3만 |
|---|
| 2026.01.20 | ₩6,250 | ₩6,530 | ₩6,250 | ₩6,390 | +2.24% | 23.3만 |
|---|
| 2026.01.19 | ₩6,350 | ₩6,430 | ₩6,210 | ₩6,250 | -1.57% | 15.2만 |
|---|
| 2026.01.16 | ₩6,260 | ₩6,550 | ₩6,230 | ₩6,350 | +1.44% | 15.5만 |
|---|
| 2026.01.15 | ₩6,390 | ₩6,420 | ₩6,240 | ₩6,260 | -2.03% | 10.7만 |
|---|
| 2026.01.14 | ₩6,380 | ₩6,490 | ₩6,300 | ₩6,390 | +0.16% | 15.3만 |
|---|
| 2026.01.13 | ₩6,410 | ₩6,530 | ₩6,320 | ₩6,370 | -0.62% | 17.9만 |
|---|
| 2026.01.12 | ₩6,480 | ₩6,480 | ₩6,200 | ₩6,450 | -0.46% | 21.7만 |
|---|
| 2026.01.09 | ₩6,500 | ₩6,650 | ₩6,280 | ₩6,460 | -0.62% | 45.1만 |
|---|
| 2026.01.08 | ₩6,230 | ₩6,250 | ₩6,080 | ₩6,230 | 0.00% | 7.9만 |
|---|
| 2026.01.07 | ₩6,210 | ₩6,290 | ₩6,100 | ₩6,230 | +0.32% | 10.7만 |
|---|
| 2026.01.06 | ₩6,510 | ₩6,520 | ₩6,170 | ₩6,210 | -4.61% | 19만 |
|---|
| 2026.01.05 | ₩6,360 | ₩6,560 | ₩6,200 | ₩6,510 | +2.36% | 20만 |
|---|
| 2026.01.02 | ₩6,230 | ₩6,370 | ₩6,150 | ₩6,360 | +2.09% | 16.6만 |
|---|
| 2025.12.30 | ₩6,100 | ₩6,260 | ₩6,060 | ₩6,220 | +1.97% | 10.7만 |
|---|
| 2025.12.29 | ₩5,710 | ₩6,140 | ₩5,640 | ₩6,100 | +6.83% | 14만 |
|---|
| 2025.12.26 | ₩5,870 | ₩5,870 | ₩5,600 | ₩5,630 | -4.09% | 14.9만 |
|---|
| 2025.12.24 | ₩5,830 | ₩5,870 | ₩5,780 | ₩5,800 | -0.51% | 7.4만 |
|---|
| 2025.12.23 | ₩6,070 | ₩6,070 | ₩5,820 | ₩5,880 | -3.13% | 15.2만 |
|---|
| 2025.12.22 | ₩6,030 | ₩6,180 | ₩5,980 | ₩6,060 | +0.50% | 7.2만 |
|---|
| 2025.12.19 | ₩5,940 | ₩6,030 | ₩5,850 | ₩5,980 | +0.67% | 6.1만 |
|---|
| 2025.12.18 | ₩5,960 | ₩6,040 | ₩5,860 | ₩5,940 | -0.34% | 9.7만 |
|---|
| 2025.12.17 | ₩6,000 | ₩6,080 | ₩5,960 | ₩6,020 | +0.33% | 4.7만 |
|---|
| 2025.12.16 | ₩6,250 | ₩6,250 | ₩5,990 | ₩6,000 | -4.00% | 8.6만 |
|---|
| 2025.12.15 | ₩6,030 | ₩6,380 | ₩6,030 | ₩6,270 | +3.98% | 11.5만 |
|---|
| 2025.12.12 | ₩6,080 | ₩6,100 | ₩6,040 | ₩6,070 | -0.16% | 3만 |
|---|
| 2025.12.11 | ₩6,140 | ₩6,200 | ₩5,970 | ₩6,030 | -1.79% | 43.1만 |
|---|
| 2025.12.10 | ₩6,120 | ₩6,170 | ₩6,080 | ₩6,130 | +0.16% | 4.2만 |
|---|
| 2025.12.09 | ₩6,150 | ₩6,240 | ₩6,080 | ₩6,110 | -0.65% | 5.5만 |
|---|
| 2025.12.08 | ₩6,300 | ₩6,450 | ₩6,130 | ₩6,180 | -1.90% | 9.4만 |
|---|
| 2025.12.05 | ₩6,350 | ₩6,420 | ₩6,260 | ₩6,330 | -0.31% | 7.8만 |
|---|
| 2025.12.04 | ₩6,350 | ₩6,450 | ₩6,230 | ₩6,390 | +0.63% | 9.4만 |
|---|
| 2025.12.03 | ₩6,280 | ₩6,430 | ₩6,280 | ₩6,360 | +1.27% | 9.7만 |
|---|
| 2025.12.02 | ₩6,360 | ₩6,390 | ₩6,190 | ₩6,340 | -0.31% | 3.8만 |
|---|
| 2025.12.01 | ₩6,420 | ₩6,520 | ₩6,290 | ₩6,320 | -1.56% | 6.6만 |
|---|
| 2025.11.28 | ₩6,140 | ₩6,420 | ₩6,120 | ₩6,420 | +4.56% | 11.6만 |
|---|
| 2025.11.27 | ₩6,090 | ₩6,180 | ₩5,980 | ₩6,140 | +0.82% | 9만 |
|---|
| 2025.11.26 | ₩6,050 | ₩6,160 | ₩5,950 | ₩6,040 | -0.17% | 12.3만 |
|---|
| 2025.11.25 | ₩6,050 | ₩6,120 | ₩5,900 | ₩6,010 | -0.66% | 5.6만 |
|---|
| 2025.11.24 | ₩5,980 | ₩6,040 | ₩5,870 | ₩5,970 | -0.17% | 7.8만 |
|---|
| 2025.11.21 | ₩6,000 | ₩6,000 | ₩5,850 | ₩5,930 | -1.17% | 8.2만 |
|---|
| 2025.11.20 | ₩6,190 | ₩6,190 | ₩6,090 | ₩6,150 | -0.65% | 7.9만 |
|---|
| 2025.11.19 | ₩6,170 | ₩6,310 | ₩5,950 | ₩6,090 | -1.30% | 10.5만 |
|---|
| 2025.11.18 | ₩6,370 | ₩6,390 | ₩6,080 | ₩6,130 | -3.77% | 17.4만 |
|---|
| 2025.11.17 | ₩6,740 | ₩6,740 | ₩6,300 | ₩6,400 | -5.04% | 42.3만 |
|---|
| 2025.11.14 | ₩6,880 | ₩7,000 | ₩6,690 | ₩6,880 | 0.00% | 19.9만 |
|---|
| 2025.11.13 | ₩6,950 | ₩6,950 | ₩6,700 | ₩6,890 | -0.86% | 39.9만 |
|---|
| 2025.11.12 | ₩6,810 | ₩6,950 | ₩6,700 | ₩6,890 | +1.17% | 26만 |
|---|
| 2025.11.11 | ₩6,770 | ₩7,050 | ₩6,700 | ₩6,790 | +0.30% | 16.7만 |
|---|
| 2025.11.10 | ₩6,860 | ₩6,860 | ₩6,650 | ₩6,840 | -0.29% | 11.7만 |
|---|
| 2025.11.07 | ₩7,000 | ₩7,040 | ₩6,700 | ₩6,800 | -2.86% | 16만 |
|---|
| 2025.11.06 | ₩7,240 | ₩7,340 | ₩6,950 | ₩7,030 | -2.90% | 37.5만 |
|---|
| 2025.11.05 | ₩7,230 | ₩7,260 | ₩6,800 | ₩7,220 | -0.14% | 44.8만 |
|---|
| 2025.11.04 | ₩7,070 | ₩7,380 | ₩6,910 | ₩7,230 | +2.26% | 25.4만 |
|---|
| 2025.11.03 | ₩7,150 | ₩7,210 | ₩6,970 | ₩7,040 | -1.54% | 16.8만 |
|---|
| 2025.10.31 | ₩7,280 | ₩7,300 | ₩7,140 | ₩7,200 | -1.10% | 16.3만 |
|---|
| 2025.10.30 | ₩7,420 | ₩7,430 | ₩7,200 | ₩7,280 | -1.89% | 18.6만 |
|---|
| 2025.10.29 | ₩7,640 | ₩7,640 | ₩7,380 | ₩7,400 | -3.14% | 11.1만 |
|---|
| 2025.10.28 | ₩7,640 | ₩7,720 | ₩7,500 | ₩7,640 | 0.00% | 9.9만 |
|---|
| 2025.10.27 | ₩7,620 | ₩7,730 | ₩7,530 | ₩7,640 | +0.26% | 13.3만 |
|---|
| 2025.10.24 | ₩7,590 | ₩7,740 | ₩7,420 | ₩7,640 | +0.66% | 18만 |
|---|
| 2025.10.23 | ₩7,530 | ₩7,580 | ₩7,310 | ₩7,530 | 0.00% | 14.5만 |
|---|
| 2025.10.22 | ₩7,360 | ₩7,530 | ₩7,190 | ₩7,530 | +2.31% | 10.4만 |
|---|
| 2025.10.21 | ₩7,480 | ₩7,540 | ₩7,290 | ₩7,410 | -0.94% | 10.3만 |
|---|
| 2025.10.20 | ₩7,430 | ₩7,690 | ₩7,390 | ₩7,480 | +0.67% | 17.3만 |
|---|
| 2025.10.17 | ₩7,350 | ₩7,360 | ₩7,110 | ₩7,150 | -2.72% | 15.1만 |
|---|
| 2025.10.16 | ₩7,140 | ₩7,460 | ₩7,090 | ₩7,390 | +3.50% | 15.2만 |
|---|
| 2025.10.15 | ₩7,100 | ₩7,290 | ₩7,060 | ₩7,180 | +1.13% | 14만 |
|---|
| 2025.10.14 | ₩7,260 | ₩7,260 | ₩6,970 | ₩7,090 | -2.34% | 14만 |
|---|
| 2025.10.13 | ₩7,280 | ₩7,280 | ₩7,120 | ₩7,190 | -1.24% | 10.2만 |
|---|
| 2025.10.10 | ₩7,570 | ₩7,570 | ₩7,220 | ₩7,290 | -3.70% | 9.4만 |
|---|