시장 데이터를 불러오는 중
전체 종목
오름테라퓨틱 과거 주가
475830.KQ · KOSDAQ
주요 제품·사업: 항체약물접합체(ADC) 단백질 분해제(TPD) 연구 개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
475830.KQ · KOSDAQ
주요 제품·사업: 항체약물접합체(ADC) 단백질 분해제(TPD) 연구 개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩20,000 | ₩20,100 | ₩19,190 | ₩19,270 | -3.65% | 35.5만 |
| 2026.10.07 | ₩20,700 | ₩20,900 | ₩20,200 | ₩20,600 | -0.48% | 24.8만 |
| 2026.10.06 | ₩20,950 | ₩21,300 | ₩20,150 | ₩20,450 | -2.39% | 39.5만 |
| 2026.10.02 | ₩23,200 | ₩23,550 | ₩20,950 | ₩21,150 | -8.84% | 54.1만 |
| 2026.10.01 | ₩21,850 | ₩23,900 | ₩21,500 | ₩23,350 | +6.86% | 38.5만 |
| 2026.09.30 | ₩22,300 | ₩23,150 | ₩21,650 | ₩22,150 | -0.67% | 37.1만 |
| 2026.09.29 | ₩23,600 | ₩23,600 | ₩20,850 | ₩22,500 | -4.66% | 71.4만 |
| 2026.09.28 | ₩25,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,100 |
| ₩24,250 |
| -5.83% |
| 37.6만 |
| 2026.09.23 | ₩25,550 | ₩26,450 | ₩24,800 | ₩25,000 | -2.15% | 66.7만 |
|---|
| 2026.09.22 | ₩27,100 | ₩27,100 | ₩24,450 | ₩25,400 | -6.27% | 145만 |
|---|
| 2026.09.21 | ₩26,450 | ₩29,050 | ₩26,200 | ₩27,300 | +3.21% | 488.7만 |
|---|
| 2026.09.18 | ₩37,400 | ₩37,400 | ₩37,400 | ₩37,400 | 0.00% | 3.3만 |
|---|
| 2026.09.17 | ₩51,700 | ₩53,500 | ₩51,000 | ₩53,400 | +3.29% | 9.2만 |
|---|
| 2026.09.16 | ₩49,500 | ₩51,100 | ₩48,400 | ₩50,700 | +2.42% | 3.9만 |
|---|
| 2026.09.15 | ₩50,500 | ₩52,800 | ₩49,750 | ₩50,500 | 0.00% | 6.9만 |
|---|
| 2026.09.14 | ₩49,400 | ₩50,700 | ₩48,250 | ₩49,950 | +1.11% | 6.7만 |
|---|
| 2026.09.11 | ₩50,700 | ₩52,000 | ₩49,500 | ₩51,000 | +0.59% | 7.2만 |
|---|
| 2026.09.10 | ₩52,100 | ₩53,600 | ₩51,100 | ₩53,100 | +1.92% | 11.5만 |
|---|
| 2026.09.09 | ₩53,000 | ₩55,400 | ₩52,600 | ₩53,800 | +1.51% | 6.4만 |
|---|
| 2026.09.08 | ₩53,600 | ₩54,900 | ₩52,900 | ₩53,000 | -1.12% | 4.8만 |
|---|
| 2026.09.07 | ₩55,600 | ₩56,300 | ₩53,500 | ₩54,100 | -2.70% | 9.8만 |
|---|
| 2026.09.04 | ₩55,900 | ₩57,000 | ₩53,200 | ₩55,900 | 0.00% | 8.4만 |
|---|
| 2026.09.03 | ₩57,200 | ₩57,900 | ₩53,700 | ₩54,500 | -4.72% | 7.9만 |
|---|
| 2026.09.02 | ₩57,500 | ₩59,600 | ₩55,300 | ₩56,300 | -2.09% | 17.5만 |
|---|
| 2026.09.01 | ₩63,500 | ₩64,100 | ₩58,500 | ₩59,200 | -6.77% | 15.2만 |
|---|
| 2026.08.31 | ₩62,600 | ₩66,000 | ₩59,600 | ₩65,000 | +3.83% | 13.7만 |
|---|
| 2026.08.28 | ₩66,700 | ₩67,500 | ₩63,900 | ₩66,000 | -1.05% | 6만 |
|---|
| 2026.08.27 | ₩67,100 | ₩68,900 | ₩65,500 | ₩66,800 | -0.45% | 7.4만 |
|---|
| 2026.08.26 | ₩70,700 | ₩72,800 | ₩68,200 | ₩68,200 | -3.54% | 8.2만 |
|---|
| 2026.08.25 | ₩70,900 | ₩71,700 | ₩66,500 | ₩70,700 | -0.28% | 11.4만 |
|---|
| 2026.08.24 | ₩63,700 | ₩74,300 | ₩63,700 | ₩72,500 | +13.81% | 29.1만 |
|---|
| 2026.08.21 | ₩68,100 | ₩69,000 | ₩62,000 | ₩62,000 | -8.96% | 14만 |
|---|
| 2026.08.20 | ₩73,400 | ₩74,100 | ₩67,900 | ₩71,700 | -2.32% | 16.8만 |
|---|
| 2026.08.19 | ₩64,500 | ₩72,000 | ₩63,100 | ₩70,300 | +8.99% | 25.1만 |
|---|
| 2026.08.18 | ₩66,000 | ₩68,700 | ₩64,200 | ₩65,700 | -0.45% | 12.4만 |
|---|
| 2026.08.14 | ₩66,600 | ₩69,300 | ₩65,500 | ₩68,100 | +2.25% | 8.7만 |
|---|
| 2026.08.13 | ₩65,200 | ₩68,300 | ₩63,600 | ₩66,900 | +2.61% | 7.2만 |
|---|
| 2026.08.12 | ₩69,900 | ₩70,200 | ₩63,800 | ₩65,900 | -5.72% | 18.9만 |
|---|
| 2026.08.11 | ₩69,200 | ₩75,700 | ₩68,000 | ₩71,000 | +2.60% | 22만 |
|---|
| 2026.08.10 | ₩63,300 | ₩72,800 | ₩62,900 | ₩69,900 | +10.43% | 25.7만 |
|---|
| 2026.08.07 | ₩58,000 | ₩62,200 | ₩56,800 | ₩61,900 | +6.72% | 13.2만 |
|---|
| 2026.08.06 | ₩58,500 | ₩60,800 | ₩54,800 | ₩58,500 | 0.00% | 10.2만 |
|---|
| 2026.08.05 | ₩57,700 | ₩60,000 | ₩56,700 | ₩59,000 | +2.25% | 15.9만 |
|---|
| 2026.08.04 | ₩48,050 | ₩58,400 | ₩48,050 | ₩57,900 | +20.50% | 31만 |
|---|
| 2026.08.03 | ₩42,650 | ₩50,200 | ₩42,400 | ₩48,450 | +13.60% | 12.4만 |
|---|
| 2026.07.31 | ₩39,550 | ₩45,700 | ₩39,000 | ₩44,600 | +12.77% | 12.3만 |
|---|
| 2026.07.30 | ₩36,100 | ₩40,900 | ₩36,100 | ₩37,800 | +4.71% | 9.3만 |
|---|
| 2026.07.29 | ₩44,750 | ₩44,750 | ₩36,750 | ₩39,550 | -11.62% | 18만 |
|---|
| 2026.07.28 | ₩45,650 | ₩47,000 | ₩40,350 | ₩43,750 | -4.16% | 6.9만 |
|---|
| 2026.07.27 | ₩46,600 | ₩49,600 | ₩45,300 | ₩47,450 | +1.82% | 8.1만 |
|---|
| 2026.07.24 | ₩46,050 | ₩48,900 | ₩45,250 | ₩45,500 | -1.19% | 8.2만 |
|---|
| 2026.07.23 | ₩42,450 | ₩48,100 | ₩42,250 | ₩47,700 | +12.37% | 10.2만 |
|---|
| 2026.07.22 | ₩42,200 | ₩44,950 | ₩41,700 | ₩42,450 | +0.59% | 7.1만 |
|---|
| 2026.07.21 | ₩41,300 | ₩42,400 | ₩39,250 | ₩41,900 | +1.45% | 9.6만 |
|---|
| 2026.07.20 | ₩44,100 | ₩44,200 | ₩41,250 | ₩42,000 | -4.76% | 7.2만 |
|---|
| 2026.07.16 | ₩48,450 | ₩48,800 | ₩44,350 | ₩45,400 | -6.30% | 6.1만 |
|---|
| 2026.07.15 | ₩44,950 | ₩49,150 | ₩44,900 | ₩48,400 | +7.68% | 8.5만 |
|---|
| 2026.07.14 | ₩45,850 | ₩47,000 | ₩43,000 | ₩44,900 | -2.07% | 11.8만 |
|---|
| 2026.07.13 | ₩48,650 | ₩50,400 | ₩44,600 | ₩45,400 | -6.68% | 10.7만 |
|---|
| 2026.07.10 | ₩46,000 | ₩50,500 | ₩44,750 | ₩48,700 | +5.87% | 9.4만 |
|---|
| 2026.07.09 | ₩47,900 | ₩49,100 | ₩45,850 | ₩46,300 | -3.34% | 8.3만 |
|---|
| 2026.07.08 | ₩50,300 | ₩50,700 | ₩45,800 | ₩47,550 | -5.47% | 12.5만 |
|---|
| 2026.07.07 | ₩50,100 | ₩53,600 | ₩48,850 | ₩50,800 | +1.40% | 9.8만 |
|---|
| 2026.07.06 | ₩52,200 | ₩53,500 | ₩49,100 | ₩50,800 | -2.68% | 6.6만 |
|---|
| 2026.07.03 | ₩54,000 | ₩54,100 | ₩48,950 | ₩52,200 | -3.33% | 13.4만 |
|---|
| 2026.07.02 | ₩57,200 | ₩57,500 | ₩51,600 | ₩53,100 | -7.17% | 16.2만 |
|---|
| 2026.07.01 | ₩58,700 | ₩61,900 | ₩56,300 | ₩57,800 | -1.53% | 15만 |
|---|
| 2026.06.30 | ₩61,800 | ₩63,400 | ₩56,200 | ₩59,200 | -4.21% | 12.1만 |
|---|
| 2026.06.29 | ₩47,100 | ₩62,400 | ₩47,100 | ₩62,200 | +32.06% | 30.8만 |
|---|
| 2026.06.26 | ₩52,300 | ₩54,000 | ₩47,550 | ₩49,300 | -5.74% | 18.5만 |
|---|
| 2026.06.25 | ₩55,200 | ₩58,900 | ₩51,800 | ₩52,300 | -5.25% | 14.2만 |
|---|
| 2026.06.24 | ₩54,800 | ₩59,700 | ₩54,700 | ₩57,700 | +5.29% | 16.4만 |
|---|
| 2026.06.23 | ₩58,600 | ₩61,300 | ₩55,300 | ₩56,400 | -3.75% | 14.4만 |
|---|
| 2026.06.22 | ₩60,900 | ₩62,400 | ₩57,000 | ₩60,300 | -0.99% | 14.5만 |
|---|
| 2026.06.19 | ₩63,100 | ₩64,700 | ₩59,800 | ₩62,000 | -1.74% | 34.6만 |
|---|
| 2026.06.18 | ₩69,300 | ₩69,300 | ₩64,100 | ₩64,100 | -7.50% | 12.7만 |
|---|
| 2026.06.17 | ₩65,300 | ₩71,000 | ₩61,600 | ₩70,000 | +7.20% | 19.3만 |
|---|
| 2026.06.16 | ₩62,600 | ₩65,500 | ₩60,100 | ₩63,700 | +1.76% | 17.7만 |
|---|
| 2026.06.15 | ₩67,200 | ₩68,900 | ₩62,200 | ₩63,200 | -5.95% | 22.5만 |
|---|
| 2026.06.12 | ₩73,500 | ₩76,900 | ₩67,100 | ₩67,900 | -7.62% | 60.6만 |
|---|
| 2026.06.11 | ₩63,500 | ₩76,600 | ₩60,000 | ₩71,100 | +11.97% | 118.6만 |
|---|
| 2026.06.10 | ₩62,700 | ₩68,000 | ₩61,900 | ₩64,100 | +2.23% | 21.4만 |
|---|
| 2026.06.09 | ₩54,600 | ₩64,900 | ₩53,100 | ₩62,500 | +14.47% | 28.7만 |
|---|
| 2026.06.08 | ₩55,000 | ₩59,800 | ₩52,500 | ₩54,900 | -0.18% | 24.9만 |
|---|
| 2026.06.05 | ₩65,200 | ₩66,400 | ₩61,300 | ₩63,100 | -3.22% | 17.3만 |
|---|
| 2026.06.04 | ₩62,500 | ₩67,700 | ₩62,100 | ₩64,100 | +2.56% | 11.6만 |
|---|
| 2026.06.02 | ₩60,900 | ₩65,400 | ₩60,300 | ₩63,700 | +4.60% | 17만 |
|---|
| 2026.06.01 | ₩64,600 | ₩66,600 | ₩61,000 | ₩63,700 | -1.39% | 28만 |
|---|
| 2026.05.29 | ₩69,800 | ₩70,600 | ₩63,100 | ₩67,800 | -2.87% | 25.3만 |
|---|
| 2026.05.28 | ₩72,000 | ₩72,900 | ₩67,000 | ₩70,000 | -2.78% | 13.4만 |
|---|
| 2026.05.27 | ₩70,600 | ₩77,600 | ₩68,400 | ₩73,500 | +4.11% | 26.1만 |
|---|
| 2026.05.26 | ₩79,000 | ₩79,000 | ₩72,400 | ₩73,500 | -6.96% | 18.4만 |
|---|
| 2026.05.22 | ₩66,700 | ₩74,500 | ₩66,700 | ₩71,900 | +7.80% | 19.1만 |
|---|
| 2026.05.21 | ₩68,300 | ₩69,400 | ₩64,600 | ₩65,500 | -4.10% | 15.3만 |
|---|
| 2026.05.20 | ₩61,000 | ₩67,900 | ₩61,000 | ₩66,800 | +9.51% | 23.5만 |
|---|
| 2026.05.19 | ₩67,000 | ₩70,800 | ₩58,000 | ₩62,900 | -6.12% | 40.6만 |
|---|
| 2026.05.18 | ₩72,800 | ₩76,000 | ₩63,100 | ₩67,800 | -6.87% | 31.3만 |
|---|
| 2026.05.15 | ₩82,000 | ₩82,000 | ₩75,200 | ₩76,000 | -7.32% | 17.1만 |
|---|
| 2026.05.14 | ₩76,700 | ₩81,000 | ₩76,400 | ₩80,000 | +4.30% | 12.3만 |
|---|
| 2026.05.13 | ₩83,500 | ₩85,800 | ₩76,100 | ₩76,600 | -8.26% | 22.1만 |
|---|
| 2026.05.12 | ₩80,900 | ₩85,000 | ₩77,400 | ₩82,400 | +1.85% | 17.8만 |
|---|
| 2026.05.11 | ₩79,900 | ₩81,700 | ₩79,200 | ₩81,000 | +1.38% | 17.1만 |
|---|
| 2026.05.08 | ₩85,700 | ₩88,700 | ₩79,700 | ₩82,500 | -3.73% | 18.4만 |
|---|
| 2026.05.07 | ₩88,100 | ₩89,600 | ₩84,700 | ₩85,500 | -2.95% | 14.7만 |
|---|
| 2026.05.06 | ₩91,600 | ₩92,600 | ₩85,000 | ₩89,000 | -2.84% | 24.6만 |
|---|
| 2026.05.04 | ₩91,800 | ₩97,300 | ₩91,700 | ₩93,900 | +2.29% | 20.3만 |
|---|
| 2026.04.30 | ₩89,600 | ₩92,200 | ₩87,400 | ₩88,200 | -1.56% | 15.2만 |
|---|
| 2026.04.29 | ₩91,400 | ₩96,400 | ₩89,100 | ₩89,500 | -2.08% | 24.2만 |
|---|
| 2026.04.28 | ₩87,500 | ₩91,500 | ₩85,400 | ₩91,500 | +4.57% | 21.2만 |
|---|
| 2026.04.27 | ₩85,300 | ₩90,600 | ₩84,000 | ₩88,300 | +3.52% | 19.7만 |
|---|
| 2026.04.24 | ₩81,700 | ₩85,300 | ₩81,100 | ₩84,300 | +3.18% | 13.9만 |
|---|
| 2026.04.23 | ₩81,300 | ₩83,400 | ₩79,500 | ₩82,400 | +1.35% | 13.7만 |
|---|
| 2026.04.22 | ₩81,900 | ₩83,500 | ₩80,400 | ₩81,300 | -0.73% | 13.2만 |
|---|
| 2026.04.21 | ₩87,100 | ₩87,100 | ₩80,900 | ₩82,400 | -5.40% | 20.1만 |
|---|
| 2026.04.20 | ₩86,800 | ₩89,700 | ₩85,100 | ₩86,000 | -0.92% | 11.6만 |
|---|
| 2026.04.17 | ₩87,800 | ₩88,000 | ₩84,100 | ₩85,900 | -2.16% | 16.7만 |
|---|
| 2026.04.16 | ₩91,500 | ₩91,500 | ₩87,300 | ₩87,900 | -3.93% | 18.6만 |
|---|
| 2026.04.15 | ₩87,600 | ₩91,200 | ₩87,000 | ₩89,600 | +2.28% | 18.6만 |
|---|
| 2026.04.14 | ₩87,700 | ₩88,600 | ₩85,600 | ₩86,300 | -1.60% | 18.7만 |
|---|
| 2026.04.13 | ₩82,200 | ₩87,100 | ₩80,700 | ₩85,700 | +4.26% | 14.8만 |
|---|
| 2026.04.10 | ₩79,500 | ₩88,100 | ₩79,000 | ₩86,300 | +8.55% | 35.5만 |
|---|
| 2026.04.09 | ₩79,500 | ₩80,700 | ₩76,300 | ₩77,600 | -2.39% | 13.5만 |
|---|
| 2026.04.08 | ₩80,800 | ₩82,200 | ₩77,200 | ₩78,700 | -2.60% | 23.8만 |
|---|
| 2026.04.07 | ₩78,000 | ₩80,500 | ₩75,300 | ₩76,700 | -1.67% | 16.2만 |
|---|
| 2026.04.06 | ₩78,800 | ₩79,700 | ₩74,000 | ₩76,100 | -3.43% | 31.7만 |
|---|
| 2026.04.03 | ₩80,600 | ₩82,100 | ₩77,000 | ₩79,800 | -0.99% | 25.4만 |
|---|
| 2026.04.02 | ₩89,000 | ₩89,200 | ₩77,500 | ₩79,500 | -10.67% | 40.6만 |
|---|
| 2026.04.01 | ₩86,300 | ₩90,800 | ₩83,800 | ₩86,700 | +0.46% | 42.7만 |
|---|
| 2026.03.31 | ₩90,800 | ₩93,100 | ₩85,000 | ₩86,000 | -5.29% | 44.8만 |
|---|
| 2026.03.30 | ₩102,100 | ₩103,600 | ₩94,500 | ₩94,900 | -7.05% | 46.6만 |
|---|
| 2026.03.27 | ₩117,100 | ₩117,100 | ₩108,900 | ₩112,400 | -4.01% | 17.5만 |
|---|
| 2026.03.26 | ₩118,400 | ₩124,800 | ₩115,000 | ₩116,200 | -1.86% | 26.1만 |
|---|
| 2026.03.25 | ₩113,000 | ₩114,300 | ₩109,600 | ₩112,100 | -0.80% | 11만 |
|---|
| 2026.03.24 | ₩116,100 | ₩116,100 | ₩107,700 | ₩110,600 | -4.74% | 18.8만 |
|---|
| 2026.03.23 | ₩119,000 | ₩121,000 | ₩109,900 | ₩110,500 | -7.14% | 29.5만 |
|---|
| 2026.03.20 | ₩127,700 | ₩129,200 | ₩122,600 | ₩126,300 | -1.10% | 42만 |
|---|
| 2026.03.19 | ₩122,800 | ₩128,100 | ₩121,300 | ₩124,900 | +1.71% | 23.6만 |
|---|
| 2026.03.18 | ₩123,500 | ₩130,800 | ₩117,000 | ₩129,600 | +4.94% | 30.1만 |
|---|
| 2026.03.17 | ₩131,700 | ₩135,350 | ₩120,000 | ₩121,500 | -7.74% | 34.8만 |
|---|
| 2026.03.16 | ₩140,900 | ₩141,400 | ₩129,100 | ₩131,100 | -6.96% | 29.5만 |
|---|
| 2026.03.13 | ₩128,200 | ₩141,000 | ₩127,200 | ₩139,500 | +8.81% | 45.2만 |
|---|
| 2026.03.12 | ₩122,000 | ₩134,800 | ₩119,800 | ₩132,000 | +8.20% | 43.1만 |
|---|
| 2026.03.11 | ₩119,100 | ₩129,400 | ₩115,200 | ₩119,900 | +0.67% | 35.1만 |
|---|
| 2026.03.10 | ₩114,500 | ₩121,700 | ₩112,500 | ₩117,500 | +2.62% | 37.2만 |
|---|
| 2026.03.09 | ₩108,600 | ₩112,200 | ₩101,000 | ₩105,300 | -3.04% | 27.8만 |
|---|
| 2026.03.06 | ₩115,000 | ₩121,900 | ₩110,300 | ₩117,300 | +2.00% | 33.8만 |
|---|
| 2026.03.05 | ₩114,000 | ₩118,000 | ₩112,000 | ₩115,000 | +0.88% | 27.2만 |
|---|
| 2026.03.04 | ₩124,900 | ₩127,800 | ₩103,500 | ₩104,000 | -16.73% | 43.5만 |
|---|
| 2026.03.03 | ₩127,000 | ₩140,000 | ₩125,600 | ₩134,200 | +5.67% | 48.4만 |
|---|
| 2026.02.27 | ₩124,600 | ₩132,800 | ₩123,900 | ₩130,300 | +4.57% | 63.2만 |
|---|
| 2026.02.26 | ₩118,600 | ₩128,500 | ₩115,100 | ₩126,600 | +6.75% | 36.8만 |
|---|
| 2026.02.25 | ₩127,600 | ₩128,500 | ₩116,500 | ₩118,400 | -7.21% | 40.7만 |
|---|
| 2026.02.24 | ₩129,500 | ₩136,400 | ₩123,300 | ₩127,600 | -1.47% | 32.2만 |
|---|
| 2026.02.23 | ₩110,000 | ₩132,600 | ₩109,800 | ₩130,700 | +18.82% | 78만 |
|---|
| 2026.02.20 | ₩113,600 | ₩116,000 | ₩107,000 | ₩109,700 | -3.43% | 26.2만 |
|---|
| 2026.02.19 | ₩113,300 | ₩117,100 | ₩106,100 | ₩113,600 | +0.26% | 50.6만 |
|---|
| 2026.02.13 | ₩116,700 | ₩116,900 | ₩113,200 | ₩115,500 | -1.03% | 10.5만 |
|---|
| 2026.02.12 | ₩118,700 | ₩120,600 | ₩115,700 | ₩117,800 | -0.76% | 13.9만 |
|---|
| 2026.02.11 | ₩117,700 | ₩124,400 | ₩117,200 | ₩119,800 | +1.78% | 32만 |
|---|
| 2026.02.10 | ₩110,400 | ₩118,800 | ₩110,400 | ₩115,200 | +4.35% | 21.5만 |
|---|
| 2026.02.09 | ₩112,900 | ₩114,100 | ₩108,300 | ₩110,300 | -2.30% | 14.7만 |
|---|
| 2026.02.06 | ₩109,100 | ₩113,000 | ₩106,100 | ₩109,000 | -0.09% | 19만 |
|---|
| 2026.02.05 | ₩120,800 | ₩123,600 | ₩116,100 | ₩117,300 | -2.90% | 18.9만 |
|---|
| 2026.02.04 | ₩115,900 | ₩121,000 | ₩115,600 | ₩119,300 | +2.93% | 22.4만 |
|---|
| 2026.02.03 | ₩108,600 | ₩120,500 | ₩108,600 | ₩118,700 | +9.30% | 41만 |
|---|
| 2026.02.02 | ₩108,000 | ₩112,500 | ₩103,900 | ₩105,800 | -2.04% | 20.9만 |
|---|
| 2026.01.30 | ₩110,900 | ₩118,500 | ₩108,000 | ₩113,000 | +1.89% | 38.6만 |
|---|
| 2026.01.29 | ₩114,200 | ₩118,300 | ₩110,000 | ₩113,500 | -0.61% | 43.6만 |
|---|
| 2026.01.28 | ₩119,900 | ₩123,900 | ₩116,900 | ₩117,200 | -2.25% | 41.2만 |
|---|
| 2026.01.27 | ₩119,000 | ₩124,900 | ₩116,600 | ₩121,300 | +1.93% | 33.3만 |
|---|
| 2026.01.26 | ₩120,500 | ₩123,000 | ₩116,800 | ₩121,500 | +0.83% | 45.5만 |
|---|
| 2026.01.23 | ₩106,000 | ₩118,800 | ₩106,000 | ₩117,500 | +10.85% | 51.9만 |
|---|
| 2026.01.22 | ₩105,100 | ₩108,800 | ₩101,000 | ₩104,900 | -0.19% | 43.9만 |
|---|
| 2026.01.21 | ₩104,700 | ₩108,400 | ₩94,800 | ₩100,000 | -4.49% | 114.4만 |
|---|
| 2026.01.20 | ₩112,700 | ₩116,600 | ₩108,700 | ₩110,400 | -2.04% | 36.6만 |
|---|
| 2026.01.19 | ₩120,900 | ₩122,500 | ₩114,100 | ₩114,700 | -5.13% | 39.5만 |
|---|
| 2026.01.16 | ₩116,100 | ₩123,900 | ₩108,700 | ₩121,800 | +4.91% | 58.8만 |
|---|
| 2026.01.15 | ₩119,500 | ₩120,500 | ₩116,500 | ₩119,100 | -0.33% | 29.1만 |
|---|
| 2026.01.14 | ₩119,800 | ₩123,900 | ₩113,700 | ₩119,500 | -0.25% | 49.4만 |
|---|
| 2026.01.13 | ₩126,200 | ₩129,700 | ₩117,000 | ₩119,800 | -5.07% | 77.6만 |
|---|
| 2026.01.12 | ₩141,500 | ₩141,800 | ₩128,300 | ₩132,200 | -6.57% | 50.3만 |
|---|
| 2026.01.09 | ₩140,800 | ₩146,600 | ₩136,700 | ₩143,700 | +2.06% | 20.4만 |
|---|
| 2026.01.08 | ₩138,200 | ₩143,900 | ₩136,500 | ₩142,100 | +2.82% | 22.3만 |
|---|
| 2026.01.07 | ₩135,600 | ₩139,000 | ₩132,700 | ₩134,500 | -0.81% | 22만 |
|---|
| 2026.01.06 | ₩128,100 | ₩134,200 | ₩125,800 | ₩133,000 | +3.83% | 28만 |
|---|
| 2026.01.05 | ₩112,700 | ₩128,600 | ₩110,000 | ₩127,700 | +13.31% | 45.3만 |
|---|
| 2026.01.02 | ₩119,400 | ₩120,500 | ₩112,600 | ₩113,800 | -4.69% | 34.6만 |
|---|
| 2025.12.30 | ₩112,400 | ₩120,800 | ₩111,700 | ₩120,000 | +6.76% | 34.8만 |
|---|
| 2025.12.29 | ₩109,800 | ₩115,000 | ₩104,100 | ₩114,200 | +4.01% | 48.1만 |
|---|
| 2025.12.26 | ₩96,200 | ₩107,700 | ₩96,000 | ₩104,300 | +8.42% | 75.5만 |
|---|
| 2025.12.24 | ₩93,600 | ₩96,300 | ₩92,300 | ₩95,200 | +1.71% | 28.1만 |
|---|
| 2025.12.23 | ₩98,300 | ₩99,700 | ₩95,200 | ₩95,200 | -3.15% | 26.2만 |
|---|
| 2025.12.22 | ₩102,600 | ₩102,600 | ₩93,700 | ₩97,800 | -4.68% | 70만 |
|---|
| 2025.12.19 | ₩94,900 | ₩109,800 | ₩94,900 | ₩105,000 | +10.64% | 147만 |
|---|
| 2025.12.18 | ₩88,900 | ₩91,200 | ₩86,800 | ₩87,300 | -1.80% | 21.9만 |
|---|
| 2025.12.17 | ₩89,500 | ₩92,500 | ₩87,200 | ₩90,200 | +0.78% | 37.6만 |
|---|
| 2025.12.16 | ₩89,500 | ₩92,700 | ₩86,900 | ₩87,700 | -2.01% | 35.8만 |
|---|
| 2025.12.15 | ₩89,900 | ₩93,800 | ₩87,900 | ₩91,200 | +1.45% | 42만 |
|---|
| 2025.12.12 | ₩88,400 | ₩96,000 | ₩87,000 | ₩91,400 | +3.39% | 47.7만 |
|---|
| 2025.12.11 | ₩89,500 | ₩92,300 | ₩87,100 | ₩92,300 | +3.13% | 33.3만 |
|---|
| 2025.12.10 | ₩82,300 | ₩87,100 | ₩81,100 | ₩85,700 | +4.13% | 32.2만 |
|---|
| 2025.12.09 | ₩81,000 | ₩87,100 | ₩79,300 | ₩86,100 | +6.30% | 77.4만 |
|---|
| 2025.12.08 | ₩81,500 | ₩82,400 | ₩73,400 | ₩75,700 | -7.12% | 49.2만 |
|---|
| 2025.12.05 | ₩81,600 | ₩84,500 | ₩74,500 | ₩82,200 | +0.74% | 79.4만 |
|---|
| 2025.12.04 | ₩74,400 | ₩81,800 | ₩70,200 | ₩81,700 | +9.81% | 115.2만 |
|---|
| 2025.12.03 | ₩69,900 | ₩71,200 | ₩67,500 | ₩68,000 | -2.72% | 25.4만 |
|---|
| 2025.12.02 | ₩61,400 | ₩72,000 | ₩60,100 | ₩69,900 | +13.84% | 73.1만 |
|---|
| 2025.12.01 | ₩56,600 | ₩63,200 | ₩56,100 | ₩62,500 | +10.42% | 64.3만 |
|---|
| 2025.11.28 | ₩56,100 | ₩57,800 | ₩55,600 | ₩57,000 | +1.60% | 33.4만 |
|---|
| 2025.11.27 | ₩59,100 | ₩59,200 | ₩54,600 | ₩55,100 | -6.77% | 36.4만 |
|---|
| 2025.11.26 | ₩59,700 | ₩60,000 | ₩57,500 | ₩59,000 | -1.17% | 30.2만 |
|---|
| 2025.11.25 | ₩57,900 | ₩63,600 | ₩57,300 | ₩59,100 | +2.07% | 40.7만 |
|---|
| 2025.11.24 | ₩55,700 | ₩57,900 | ₩54,300 | ₩56,700 | +1.80% | 18.7만 |
|---|
| 2025.11.21 | ₩54,300 | ₩56,000 | ₩53,400 | ₩55,500 | +2.21% | 16.3만 |
|---|
| 2025.11.20 | ₩56,600 | ₩57,600 | ₩55,000 | ₩56,800 | +0.35% | 19.5만 |
|---|
| 2025.11.19 | ₩57,800 | ₩57,900 | ₩54,300 | ₩56,600 | -2.08% | 25.4만 |
|---|
| 2025.11.18 | ₩58,600 | ₩59,500 | ₩56,100 | ₩56,900 | -2.90% | 25.7만 |
|---|
| 2025.11.17 | ₩52,600 | ₩60,200 | ₩51,600 | ₩58,200 | +10.65% | 48.8만 |
|---|
| 2025.11.14 | ₩52,200 | ₩53,900 | ₩52,100 | ₩52,100 | -0.19% | 21.5만 |
|---|
| 2025.11.13 | ₩54,500 | ₩56,000 | ₩52,400 | ₩54,600 | +0.18% | 28.5만 |
|---|
| 2025.11.12 | ₩51,000 | ₩54,300 | ₩50,400 | ₩53,900 | +5.69% | 37.2만 |
|---|
| 2025.11.11 | ₩50,500 | ₩53,000 | ₩49,700 | ₩50,400 | -0.20% | 21만 |
|---|
| 2025.11.10 | ₩52,000 | ₩52,000 | ₩48,600 | ₩50,800 | -2.31% | 25.7만 |
|---|
| 2025.11.07 | ₩48,500 | ₩51,600 | ₩46,400 | ₩51,200 | +5.57% | 30.2만 |
|---|
| 2025.11.06 | ₩50,100 | ₩52,800 | ₩49,250 | ₩50,300 | +0.40% | 32.2만 |
|---|
| 2025.11.05 | ₩51,300 | ₩51,300 | ₩48,150 | ₩49,600 | -3.31% | 41.6만 |
|---|
| 2025.11.04 | ₩50,500 | ₩52,300 | ₩49,250 | ₩52,000 | +2.97% | 33.1만 |
|---|
| 2025.11.03 | ₩48,000 | ₩51,400 | ₩47,850 | ₩49,750 | +3.65% | 49.9만 |
|---|
| 2025.10.31 | ₩45,150 | ₩47,450 | ₩44,200 | ₩46,000 | +1.88% | 49.6만 |
|---|
| 2025.10.30 | ₩41,200 | ₩45,950 | ₩40,700 | ₩45,500 | +10.44% | 43.1만 |
|---|
| 2025.10.29 | ₩41,950 | ₩42,350 | ₩41,100 | ₩41,650 | -0.72% | 23.3만 |
|---|
| 2025.10.28 | ₩43,350 | ₩43,350 | ₩41,000 | ₩42,800 | -1.27% | 49.7만 |
|---|
| 2025.10.27 | ₩34,200 | ₩40,000 | ₩34,200 | ₩39,850 | +16.52% | 58.4만 |
|---|
| 2025.10.24 | ₩35,400 | ₩35,400 | ₩33,900 | ₩34,000 | -3.95% | 16.8만 |
|---|
| 2025.10.23 | ₩35,650 | ₩35,950 | ₩34,600 | ₩35,550 | -0.28% | 13.4만 |
|---|
| 2025.10.22 | ₩35,050 | ₩36,000 | ₩34,350 | ₩35,400 | +1.00% | 18.7만 |
|---|
| 2025.10.21 | ₩35,500 | ₩35,600 | ₩34,100 | ₩35,300 | -0.56% | 13.3만 |
|---|
| 2025.10.20 | ₩33,000 | ₩35,500 | ₩32,700 | ₩35,050 | +6.21% | 22.2만 |
|---|
| 2025.10.17 | ₩32,400 | ₩33,700 | ₩31,350 | ₩32,150 | -0.77% | 16만 |
|---|
| 2025.10.16 | ₩34,050 | ₩34,050 | ₩32,000 | ₩32,550 | -4.41% | 20.1만 |
|---|
| 2025.10.15 | ₩35,400 | ₩35,700 | ₩33,150 | ₩33,650 | -4.94% | 15.1만 |
|---|
| 2025.10.14 | ₩35,500 | ₩36,300 | ₩34,100 | ₩34,700 | -2.25% | 19.7만 |
|---|
| 2025.10.13 | ₩34,250 | ₩36,100 | ₩33,900 | ₩35,200 | +2.77% | 13.5만 |
|---|
| 2025.10.10 | ₩34,200 | ₩36,600 | ₩34,150 | ₩35,050 | +2.49% | 21.4만 |
|---|