시장 데이터를 불러오는 중
전체 종목
오가노이드사이언스 과거 주가
오가노이드사이언스 · 476040.KQ · KOSDAQ
주요 제품·사업: 오가노이드 기반 재생치료제, 오가노이드 기반 신소재평가 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
오가노이드사이언스 · 476040.KQ · KOSDAQ
주요 제품·사업: 오가노이드 기반 재생치료제, 오가노이드 기반 신소재평가 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,320 | ₩7,400 | ₩6,850 | ₩6,850 | -6.42% | 2.1만 |
| 2026.10.07 | ₩7,060 | ₩7,060 | ₩7,060 | ₩7,060 | 0.00% | 0 |
| 2026.10.06 | ₩7,060 | ₩7,060 | ₩7,060 | ₩7,060 | 0.00% | 0 |
| 2026.10.02 | ₩7,460 | ₩7,460 | ₩7,030 | ₩7,060 | -5.36% | 1.9만 |
| 2026.10.01 | ₩6,850 | ₩7,530 | ₩6,720 | ₩7,220 | +5.40% | 6만 |
| 2026.09.30 | ₩6,740 | ₩6,990 | ₩6,650 | ₩6,910 | +2.52% | 1.1만 |
| 2026.09.29 | ₩6,820 | ₩6,980 | ₩6,610 | ₩6,740 | -1.17% | 1.1만 |
| 2026.09.28 | ₩6,750 | ₩7,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,750 |
| ₩6,950 |
| +2.96% |
| 3.3만 |
| 2026.09.23 | ₩6,370 | ₩6,370 | ₩6,370 | ₩6,370 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩6,370 | ₩6,370 | ₩6,370 | ₩6,370 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩6,370 | ₩6,370 | ₩6,370 | ₩6,370 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩6,490 | ₩6,500 | ₩6,200 | ₩6,370 | -1.85% | 1.6만 |
|---|
| 2026.09.17 | ₩6,340 | ₩6,520 | ₩6,280 | ₩6,330 | -0.16% | 1.9만 |
|---|
| 2026.09.16 | ₩6,200 | ₩6,360 | ₩6,100 | ₩6,340 | +2.26% | 1.7만 |
|---|
| 2026.09.15 | ₩6,300 | ₩6,440 | ₩6,180 | ₩6,270 | -0.48% | 1.7만 |
|---|
| 2026.09.14 | ₩6,590 | ₩6,640 | ₩6,200 | ₩6,320 | -4.10% | 2.3만 |
|---|
| 2026.09.11 | ₩6,640 | ₩6,650 | ₩6,450 | ₩6,650 | +0.15% | 1.2만 |
|---|
| 2026.09.10 | ₩6,600 | ₩6,690 | ₩6,400 | ₩6,650 | +0.76% | 1.7만 |
|---|
| 2026.09.09 | ₩6,950 | ₩6,950 | ₩6,580 | ₩6,600 | -5.04% | 1.3만 |
|---|
| 2026.09.08 | ₩6,700 | ₩6,900 | ₩6,700 | ₩6,780 | +1.19% | 1.3만 |
|---|
| 2026.09.07 | ₩6,630 | ₩6,930 | ₩6,500 | ₩6,770 | +2.11% | 1.7만 |
|---|
| 2026.09.04 | ₩6,550 | ₩6,740 | ₩6,330 | ₩6,630 | +1.22% | 3.2만 |
|---|
| 2026.09.03 | ₩6,510 | ₩6,580 | ₩6,300 | ₩6,550 | +0.61% | 2.6만 |
|---|
| 2026.09.02 | ₩6,980 | ₩7,050 | ₩6,480 | ₩6,520 | -6.59% | 2.7만 |
|---|
| 2026.09.01 | ₩7,060 | ₩7,060 | ₩7,060 | ₩7,060 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩7,060 | ₩7,060 | ₩7,060 | ₩7,060 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩7,250 | ₩7,300 | ₩7,010 | ₩7,060 | -2.62% | 4만 |
|---|
| 2026.08.27 | ₩7,170 | ₩7,270 | ₩7,000 | ₩7,100 | -0.98% | 1.3만 |
|---|
| 2026.08.26 | ₩7,000 | ₩7,200 | ₩6,980 | ₩7,100 | +1.43% | 2.4만 |
|---|
| 2026.08.25 | ₩7,050 | ₩7,080 | ₩6,630 | ₩7,000 | -0.71% | 2.2만 |
|---|
| 2026.08.24 | ₩6,960 | ₩7,090 | ₩6,800 | ₩7,070 | +1.58% | 1.8만 |
|---|
| 2026.08.21 | ₩7,530 | ₩7,530 | ₩6,820 | ₩6,900 | -8.37% | 3.2만 |
|---|
| 2026.08.20 | ₩7,710 | ₩8,140 | ₩7,530 | ₩7,530 | -2.33% | 2만 |
|---|
| 2026.08.19 | ₩8,240 | ₩8,250 | ₩7,450 | ₩7,500 | -8.98% | 2.3만 |
|---|
| 2026.08.18 | ₩8,200 | ₩8,580 | ₩7,800 | ₩7,830 | -4.51% | 2.2만 |
|---|
| 2026.08.14 | ₩8,470 | ₩8,680 | ₩8,070 | ₩8,230 | -2.83% | 2.3만 |
|---|
| 2026.08.13 | ₩8,660 | ₩8,950 | ₩8,340 | ₩8,410 | -2.89% | 2.4만 |
|---|
| 2026.08.12 | ₩9,000 | ₩9,000 | ₩8,610 | ₩8,660 | -3.78% | 9.8천 |
|---|
| 2026.08.11 | ₩8,610 | ₩8,990 | ₩8,470 | ₩8,750 | +1.63% | 2.2만 |
|---|
| 2026.08.10 | ₩8,290 | ₩8,650 | ₩8,290 | ₩8,600 | +3.74% | 3.8만 |
|---|
| 2026.08.07 | ₩9,110 | ₩9,110 | ₩8,020 | ₩8,270 | -9.22% | 2.4만 |
|---|
| 2026.08.06 | ₩8,420 | ₩9,260 | ₩8,260 | ₩8,630 | +2.49% | 3.8만 |
|---|
| 2026.08.05 | ₩8,550 | ₩8,650 | ₩8,300 | ₩8,420 | -1.52% | 2.5만 |
|---|
| 2026.08.04 | ₩7,700 | ₩8,790 | ₩7,700 | ₩8,500 | +10.39% | 4.2만 |
|---|
| 2026.08.03 | ₩7,750 | ₩8,200 | ₩7,550 | ₩7,820 | +0.90% | 1.8만 |
|---|
| 2026.07.31 | ₩6,670 | ₩7,730 | ₩6,670 | ₩7,430 | +11.39% | 2.6만 |
|---|
| 2026.07.30 | ₩6,070 | ₩7,200 | ₩6,070 | ₩6,970 | +14.83% | 2.8만 |
|---|
| 2026.07.29 | ₩7,480 | ₩7,690 | ₩6,600 | ₩6,600 | -11.76% | 4.3만 |
|---|
| 2026.07.28 | ₩7,440 | ₩7,940 | ₩7,440 | ₩7,480 | +0.54% | 2.3만 |
|---|
| 2026.07.27 | ₩8,050 | ₩8,290 | ₩7,510 | ₩8,240 | +2.36% | 2만 |
|---|
| 2026.07.24 | ₩7,900 | ₩8,250 | ₩7,600 | ₩7,780 | -1.52% | 2.2만 |
|---|
| 2026.07.23 | ₩7,400 | ₩7,980 | ₩7,400 | ₩7,650 | +3.38% | 1.8만 |
|---|
| 2026.07.22 | ₩7,690 | ₩7,790 | ₩7,350 | ₩7,470 | -2.86% | 1.4만 |
|---|
| 2026.07.21 | ₩7,300 | ₩7,500 | ₩7,080 | ₩7,470 | +2.33% | 2.2만 |
|---|
| 2026.07.20 | ₩8,280 | ₩8,280 | ₩7,200 | ₩7,370 | -10.99% | 1.5만 |
|---|
| 2026.07.16 | ₩8,090 | ₩8,090 | ₩7,600 | ₩7,690 | -4.94% | 1.6만 |
|---|
| 2026.07.15 | ₩7,580 | ₩8,140 | ₩7,580 | ₩7,850 | +3.56% | 2.7만 |
|---|
| 2026.07.14 | ₩7,250 | ₩7,590 | ₩6,900 | ₩7,580 | +4.55% | 4.8만 |
|---|
| 2026.07.13 | ₩7,840 | ₩8,310 | ₩7,430 | ₩7,430 | -5.23% | 4.5만 |
|---|
| 2026.07.10 | ₩7,720 | ₩8,100 | ₩7,720 | ₩7,850 | +1.68% | 3.3만 |
|---|
| 2026.07.09 | ₩7,610 | ₩8,240 | ₩7,530 | ₩7,790 | +2.37% | 4.7만 |
|---|
| 2026.07.08 | ₩8,800 | ₩8,890 | ₩7,950 | ₩8,040 | -8.64% | 5.1만 |
|---|
| 2026.07.07 | ₩8,850 | ₩9,550 | ₩8,800 | ₩8,880 | +0.34% | 2.3만 |
|---|
| 2026.07.06 | ₩9,390 | ₩9,480 | ₩8,900 | ₩9,130 | -2.77% | 1.6만 |
|---|
| 2026.07.03 | ₩9,190 | ₩9,590 | ₩8,970 | ₩9,430 | +2.61% | 3.3만 |
|---|
| 2026.07.02 | ₩9,760 | ₩9,800 | ₩9,150 | ₩9,200 | -5.74% | 1.4만 |
|---|
| 2026.07.01 | ₩9,950 | ₩10,140 | ₩9,490 | ₩9,760 | -1.91% | 1.3만 |
|---|
| 2026.06.30 | ₩10,000 | ₩10,360 | ₩9,650 | ₩9,650 | -3.50% | 2.8만 |
|---|
| 2026.06.29 | ₩8,800 | ₩10,440 | ₩8,800 | ₩10,360 | +17.73% | 3.8만 |
|---|
| 2026.06.26 | ₩10,250 | ₩10,250 | ₩10,250 | ₩10,250 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩10,250 | ₩10,250 | ₩10,250 | ₩10,250 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩10,250 | ₩10,250 | ₩10,250 | ₩10,250 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩10,250 | ₩10,250 | ₩10,250 | ₩10,250 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩10,810 | ₩11,170 | ₩10,100 | ₩10,250 | -5.18% | 3.9만 |
|---|
| 2026.06.19 | ₩11,510 | ₩11,610 | ₩10,560 | ₩10,890 | -5.39% | 5.6만 |
|---|
| 2026.06.18 | ₩12,620 | ₩12,620 | ₩11,560 | ₩11,610 | -8.00% | 4.8만 |
|---|
| 2026.06.17 | ₩12,350 | ₩13,300 | ₩11,790 | ₩12,630 | +2.27% | 4.8만 |
|---|
| 2026.06.16 | ₩11,710 | ₩12,300 | ₩11,620 | ₩12,130 | +3.59% | 2.8만 |
|---|
| 2026.06.15 | ₩12,290 | ₩12,520 | ₩11,720 | ₩11,870 | -3.42% | 2.8만 |
|---|
| 2026.06.12 | ₩11,900 | ₩12,390 | ₩11,600 | ₩12,110 | +1.76% | 3.5만 |
|---|
| 2026.06.11 | ₩11,380 | ₩12,200 | ₩11,300 | ₩11,840 | +4.04% | 2.4만 |
|---|
| 2026.06.10 | ₩11,360 | ₩12,300 | ₩11,220 | ₩11,920 | +4.93% | 116 |
|---|
| 2026.06.09 | ₩11,130 | ₩12,090 | ₩10,750 | ₩11,360 | +2.07% | 10.4만 |
|---|
| 2026.06.08 | ₩12,180 | ₩12,180 | ₩10,760 | ₩11,130 | -8.62% | 10.5만 |
|---|
| 2026.06.05 | ₩13,130 | ₩13,350 | ₩12,370 | ₩12,550 | -4.42% | 6.5만 |
|---|
| 2026.06.04 | ₩13,460 | ₩14,300 | ₩13,220 | ₩13,350 | -0.82% | 4.2만 |
|---|
| 2026.06.02 | ₩14,150 | ₩14,200 | ₩13,300 | ₩13,790 | -2.54% | 7만 |
|---|
| 2026.06.01 | ₩14,770 | ₩14,990 | ₩13,650 | ₩14,020 | -5.08% | 10.5만 |
|---|
| 2026.05.29 | ₩15,560 | ₩15,890 | ₩14,360 | ₩14,770 | -5.08% | 7.3만 |
|---|
| 2026.05.28 | ₩16,010 | ₩16,370 | ₩15,090 | ₩15,560 | -2.81% | 5.8만 |
|---|
| 2026.05.27 | ₩16,750 | ₩16,980 | ₩15,990 | ₩16,390 | -2.15% | 3.7만 |
|---|
| 2026.05.26 | ₩17,680 | ₩17,680 | ₩16,460 | ₩16,900 | -4.41% | 5.6만 |
|---|
| 2026.05.22 | ₩16,540 | ₩17,580 | ₩16,540 | ₩17,210 | +4.05% | 5.2만 |
|---|
| 2026.05.21 | ₩16,170 | ₩16,750 | ₩16,090 | ₩16,540 | +2.29% | 4.4만 |
|---|
| 2026.05.20 | ₩15,900 | ₩17,000 | ₩15,600 | ₩16,100 | +1.26% | 8.3만 |
|---|
| 2026.05.19 | ₩16,220 | ₩17,100 | ₩15,510 | ₩16,230 | +0.06% | 6.6만 |
|---|
| 2026.05.18 | ₩17,500 | ₩17,530 | ₩15,940 | ₩16,380 | -6.40% | 9.8만 |
|---|
| 2026.05.15 | ₩19,000 | ₩19,100 | ₩17,100 | ₩17,530 | -7.74% | 7.3만 |
|---|
| 2026.05.14 | ₩18,400 | ₩19,310 | ₩17,800 | ₩18,940 | +2.93% | 6.4만 |
|---|
| 2026.05.13 | ₩18,380 | ₩19,370 | ₩18,000 | ₩18,620 | +1.31% | 6.6만 |
|---|
| 2026.05.12 | ₩19,200 | ₩19,200 | ₩17,700 | ₩18,380 | -4.27% | 7만 |
|---|
| 2026.05.11 | ₩19,800 | ₩19,870 | ₩18,240 | ₩18,690 | -5.61% | 11만 |
|---|
| 2026.05.08 | ₩20,300 | ₩21,000 | ₩19,600 | ₩19,760 | -2.66% | 8.5만 |
|---|
| 2026.05.07 | ₩20,850 | ₩21,200 | ₩20,250 | ₩20,300 | -2.64% | 7.2만 |
|---|
| 2026.05.06 | ₩21,750 | ₩21,950 | ₩20,950 | ₩21,000 | -3.45% | 7.7만 |
|---|
| 2026.05.04 | ₩22,400 | ₩22,800 | ₩21,850 | ₩22,000 | -1.79% | 5.9만 |
|---|
| 2026.04.30 | ₩22,750 | ₩23,300 | ₩22,250 | ₩22,400 | -1.54% | 4.4만 |
|---|
| 2026.04.29 | ₩22,950 | ₩23,150 | ₩22,600 | ₩22,700 | -1.09% | 3.6만 |
|---|
| 2026.04.28 | ₩23,650 | ₩23,650 | ₩22,850 | ₩22,950 | -2.96% | 5.7만 |
|---|
| 2026.04.27 | ₩23,500 | ₩24,150 | ₩23,200 | ₩23,600 | +0.43% | 7.4만 |
|---|
| 2026.04.24 | ₩23,650 | ₩23,950 | ₩23,300 | ₩23,450 | -0.85% | 4.3만 |
|---|
| 2026.04.23 | ₩23,500 | ₩24,000 | ₩23,000 | ₩23,650 | +0.64% | 7.1만 |
|---|
| 2026.04.22 | ₩24,400 | ₩24,400 | ₩23,250 | ₩23,300 | -4.51% | 8.1만 |
|---|
| 2026.04.21 | ₩23,500 | ₩28,300 | ₩23,500 | ₩24,500 | +4.26% | 69.4만 |
|---|
| 2026.04.20 | ₩23,500 | ₩24,000 | ₩23,150 | ₩23,450 | -0.21% | 3.1만 |
|---|
| 2026.04.17 | ₩24,500 | ₩24,500 | ₩23,200 | ₩23,550 | -3.88% | 3.7만 |
|---|
| 2026.04.16 | ₩23,800 | ₩25,100 | ₩23,700 | ₩23,850 | +0.21% | 7.5만 |
|---|
| 2026.04.15 | ₩22,300 | ₩22,300 | ₩22,300 | ₩22,300 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩22,300 | ₩22,300 | ₩22,300 | ₩22,300 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩22,300 | ₩22,300 | ₩22,300 | ₩22,300 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩22,300 | ₩22,300 | ₩22,300 | ₩22,300 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩22,300 | ₩22,300 | ₩22,300 | ₩22,300 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩22,300 | ₩22,300 | ₩22,300 | ₩22,300 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩22,300 | ₩22,300 | ₩22,300 | ₩22,300 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩22,300 | ₩22,300 | ₩22,300 | ₩22,300 | 0.00% | 0 |
|---|
| 2026.04.03 | ₩22,300 | ₩22,300 | ₩22,300 | ₩22,300 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩22,300 | ₩22,300 | ₩22,300 | ₩22,300 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩22,300 | ₩22,300 | ₩22,300 | ₩22,300 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩23,300 | ₩23,750 | ₩22,150 | ₩22,300 | -4.29% | 143 |
|---|
| 2026.03.30 | ₩24,100 | ₩24,575 | ₩23,550 | ₩23,800 | -1.24% | 6만 |
|---|
| 2026.03.27 | ₩25,050 | ₩25,700 | ₩24,400 | ₩25,500 | +1.80% | 4.2만 |
|---|
| 2026.03.26 | ₩26,050 | ₩27,150 | ₩25,400 | ₩25,550 | -1.92% | 5.2만 |
|---|
| 2026.03.25 | ₩25,750 | ₩26,350 | ₩25,500 | ₩26,000 | +0.97% | 4.1만 |
|---|
| 2026.03.24 | ₩25,550 | ₩25,950 | ₩24,800 | ₩25,750 | +0.78% | 6만 |
|---|
| 2026.03.23 | ₩26,500 | ₩26,500 | ₩24,600 | ₩24,600 | -7.17% | 8.7만 |
|---|
| 2026.03.20 | ₩26,600 | ₩27,850 | ₩25,800 | ₩27,200 | +2.26% | 9.6만 |
|---|
| 2026.03.19 | ₩27,750 | ₩27,850 | ₩26,150 | ₩26,250 | -5.41% | 11만 |
|---|
| 2026.03.18 | ₩26,850 | ₩29,250 | ₩26,850 | ₩28,250 | +5.21% | 13.6만 |
|---|
| 2026.03.17 | ₩27,250 | ₩27,800 | ₩26,700 | ₩26,700 | -2.02% | 6.4만 |
|---|
| 2026.03.16 | ₩27,300 | ₩28,000 | ₩26,500 | ₩26,800 | -1.83% | 10.1만 |
|---|
| 2026.03.13 | ₩26,550 | ₩28,000 | ₩26,400 | ₩27,250 | +2.64% | 10.7만 |
|---|
| 2026.03.12 | ₩27,000 | ₩27,650 | ₩26,850 | ₩27,350 | +1.30% | 4만 |
|---|
| 2026.03.11 | ₩27,100 | ₩28,250 | ₩26,900 | ₩27,200 | +0.37% | 8.5만 |
|---|
| 2026.03.10 | ₩26,450 | ₩27,300 | ₩25,900 | ₩26,750 | +1.13% | 8.3만 |
|---|
| 2026.03.09 | ₩26,250 | ₩27,350 | ₩24,750 | ₩25,600 | -2.48% | 10.9만 |
|---|
| 2026.03.06 | ₩26,900 | ₩28,700 | ₩26,300 | ₩28,450 | +5.76% | 5.9만 |
|---|
| 2026.03.05 | ₩26,300 | ₩27,450 | ₩25,900 | ₩26,900 | +2.28% | 12.8만 |
|---|
| 2026.03.04 | ₩31,000 | ₩31,000 | ₩31,000 | ₩31,000 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩31,000 | ₩31,000 | ₩31,000 | ₩31,000 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩31,500 | ₩31,900 | ₩30,950 | ₩31,000 | -1.59% | 8.3만 |
|---|
| 2026.02.26 | ₩32,300 | ₩32,300 | ₩30,950 | ₩31,300 | -3.10% | 8.6만 |
|---|
| 2026.02.25 | ₩32,200 | ₩33,200 | ₩31,600 | ₩31,950 | -0.78% | 14.4만 |
|---|
| 2026.02.24 | ₩33,050 | ₩33,100 | ₩31,850 | ₩32,200 | -2.57% | 11.3만 |
|---|
| 2026.02.23 | ₩30,800 | ₩33,550 | ₩30,800 | ₩32,900 | +6.82% | 22.9만 |
|---|
| 2026.02.20 | ₩31,300 | ₩32,400 | ₩30,450 | ₩30,550 | -2.40% | 11.9만 |
|---|
| 2026.02.19 | ₩31,200 | ₩31,500 | ₩30,250 | ₩31,300 | +0.32% | 7.5만 |
|---|
| 2026.02.13 | ₩31,950 | ₩31,950 | ₩30,550 | ₩30,750 | -3.76% | 7.2만 |
|---|
| 2026.02.12 | ₩32,450 | ₩32,450 | ₩31,150 | ₩31,950 | -1.54% | 6.8만 |
|---|
| 2026.02.11 | ₩33,000 | ₩33,400 | ₩31,550 | ₩31,800 | -3.64% | 7.5만 |
|---|
| 2026.02.10 | ₩31,300 | ₩33,550 | ₩31,300 | ₩32,700 | +4.47% | 15.8만 |
|---|
| 2026.02.09 | ₩30,150 | ₩32,150 | ₩30,150 | ₩31,250 | +3.65% | 10.4만 |
|---|
| 2026.02.06 | ₩30,300 | ₩30,800 | ₩28,800 | ₩29,400 | -2.97% | 18.9만 |
|---|
| 2026.02.05 | ₩33,150 | ₩33,150 | ₩31,050 | ₩31,300 | -5.58% | 11만 |
|---|
| 2026.02.04 | ₩32,500 | ₩32,500 | ₩32,500 | ₩32,500 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩32,500 | ₩32,500 | ₩32,500 | ₩32,500 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩32,500 | ₩32,500 | ₩32,500 | ₩32,500 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩32,500 | ₩32,500 | ₩32,500 | ₩32,500 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩32,500 | ₩32,500 | ₩32,500 | ₩32,500 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩32,500 | ₩32,500 | ₩32,500 | ₩32,500 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩32,500 | ₩32,500 | ₩32,500 | ₩32,500 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩32,500 | ₩32,500 | ₩32,500 | ₩32,500 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩30,850 | ₩32,850 | ₩30,700 | ₩32,500 | +5.35% | 12.4만 |
|---|
| 2026.01.22 | ₩30,950 | ₩31,500 | ₩30,250 | ₩30,850 | -0.32% | 12.8만 |
|---|
| 2026.01.21 | ₩32,250 | ₩32,300 | ₩30,200 | ₩30,700 | -4.81% | 24.1만 |
|---|
| 2026.01.20 | ₩32,850 | ₩34,200 | ₩32,500 | ₩32,850 | 0.00% | 13.3만 |
|---|
| 2026.01.19 | ₩34,450 | ₩34,450 | ₩32,650 | ₩32,800 | -4.79% | 15.4만 |
|---|
| 2026.01.16 | ₩35,600 | ₩35,600 | ₩35,600 | ₩35,600 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩35,600 | ₩35,600 | ₩35,600 | ₩35,600 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩35,600 | ₩35,600 | ₩35,600 | ₩35,600 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩35,600 | ₩35,600 | ₩35,600 | ₩35,600 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩35,600 | ₩35,600 | ₩35,600 | ₩35,600 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩36,300 | ₩36,550 | ₩35,250 | ₩35,600 | -1.93% | 11.4만 |
|---|
| 2026.01.08 | ₩37,400 | ₩37,650 | ₩35,150 | ₩36,600 | -2.14% | 15.1만 |
|---|
| 2026.01.07 | ₩36,650 | ₩37,050 | ₩35,600 | ₩36,750 | +0.27% | 14.6만 |
|---|
| 2026.01.06 | ₩37,850 | ₩38,550 | ₩36,600 | ₩36,650 | -3.17% | 12.7만 |
|---|
| 2026.01.05 | ₩36,800 | ₩38,350 | ₩35,550 | ₩38,000 | +3.26% | 17.9만 |
|---|
| 2026.01.02 | ₩38,300 | ₩39,200 | ₩36,500 | ₩36,950 | -3.52% | 15.8만 |
|---|
| 2025.12.30 | ₩39,250 | ₩39,800 | ₩37,400 | ₩38,300 | -2.42% | 22만 |
|---|
| 2025.12.29 | ₩41,600 | ₩42,350 | ₩38,400 | ₩39,250 | -5.65% | 29.1만 |
|---|
| 2025.12.26 | ₩41,100 | ₩41,700 | ₩39,450 | ₩41,350 | +0.61% | 21만 |
|---|
| 2025.12.24 | ₩41,600 | ₩42,400 | ₩40,500 | ₩40,650 | -2.28% | 23만 |
|---|
| 2025.12.23 | ₩44,500 | ₩44,900 | ₩41,250 | ₩41,650 | -6.40% | 33만 |
|---|
| 2025.12.22 | ₩45,700 | ₩46,500 | ₩43,650 | ₩44,450 | -2.74% | 39.5만 |
|---|
| 2025.12.19 | ₩43,750 | ₩45,650 | ₩42,450 | ₩44,600 | +1.94% | 56만 |
|---|
| 2025.12.18 | ₩38,400 | ₩47,500 | ₩38,300 | ₩43,750 | +13.93% | 183.8만 |
|---|
| 2025.12.17 | ₩43,500 | ₩43,600 | ₩38,900 | ₩39,150 | -10.00% | 41.2만 |
|---|
| 2025.12.16 | ₩45,100 | ₩46,550 | ₩42,500 | ₩43,350 | -3.88% | 43.9만 |
|---|
| 2025.12.15 | ₩42,000 | ₩44,700 | ₩40,750 | ₩44,400 | +5.71% | 39.2만 |
|---|
| 2025.12.12 | ₩42,350 | ₩43,450 | ₩41,600 | ₩42,050 | -0.71% | 36.1만 |
|---|
| 2025.12.11 | ₩40,800 | ₩43,550 | ₩40,800 | ₩42,350 | +3.80% | 48만 |
|---|
| 2025.12.10 | ₩41,400 | ₩41,400 | ₩39,775 | ₩40,400 | -2.42% | 34.1만 |
|---|
| 2025.12.09 | ₩44,350 | ₩44,850 | ₩40,700 | ₩41,450 | -6.54% | 57.5만 |
|---|
| 2025.12.08 | ₩44,650 | ₩48,500 | ₩42,950 | ₩43,200 | -3.25% | 164.8만 |
|---|
| 2025.12.05 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩32,500 | ₩34,000 | ₩32,500 | ₩33,950 | +4.46% | 18.1만 |
|---|
| 2025.11.27 | ₩32,250 | ₩33,200 | ₩32,000 | ₩32,600 | +1.09% | 9.3만 |
|---|
| 2025.11.26 | ₩31,600 | ₩32,600 | ₩31,350 | ₩32,250 | +2.06% | 11.2만 |
|---|
| 2025.11.25 | ₩31,400 | ₩33,000 | ₩30,850 | ₩31,150 | -0.80% | 15.4만 |
|---|
| 2025.11.24 | ₩31,550 | ₩32,600 | ₩30,650 | ₩31,100 | -1.43% | 10만 |
|---|
| 2025.11.21 | ₩31,300 | ₩32,100 | ₩30,425 | ₩31,200 | -0.32% | 9만 |
|---|
| 2025.11.20 | ₩30,450 | ₩32,750 | ₩30,450 | ₩32,250 | +5.91% | 14.1만 |
|---|
| 2025.11.19 | ₩32,000 | ₩32,000 | ₩29,700 | ₩30,350 | -5.16% | 15.9만 |
|---|
| 2025.11.18 | ₩33,700 | ₩33,750 | ₩31,300 | ₩31,900 | -5.34% | 14.7만 |
|---|
| 2025.11.17 | ₩32,250 | ₩34,250 | ₩31,500 | ₩33,700 | +4.50% | 26.2만 |
|---|
| 2025.11.14 | ₩32,500 | ₩33,300 | ₩31,650 | ₩31,650 | -2.62% | 12.8만 |
|---|
| 2025.11.13 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩35,800 | ₩36,200 | ₩34,450 | ₩34,550 | -3.49% | 26.4만 |
|---|
| 2025.10.23 | ₩35,500 | ₩37,100 | ₩35,350 | ₩35,550 | +0.14% | 21.2만 |
|---|
| 2025.10.22 | ₩35,350 | ₩36,650 | ₩34,900 | ₩35,900 | +1.56% | 32.2만 |
|---|
| 2025.10.21 | ₩37,550 | ₩37,550 | ₩34,550 | ₩35,300 | -5.99% | 46.3만 |
|---|
| 2025.10.20 | ₩36,450 | ₩38,650 | ₩36,150 | ₩37,550 | +3.02% | 40만 |
|---|
| 2025.10.17 | ₩37,600 | ₩37,600 | ₩37,600 | ₩37,600 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩37,600 | ₩37,600 | ₩37,600 | ₩37,600 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩37,600 | ₩37,600 | ₩37,600 | ₩37,600 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩37,600 | ₩37,600 | ₩37,600 | ₩37,600 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,600 | ₩37,600 | ₩37,600 | ₩37,600 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,600 | ₩37,600 | ₩37,600 | ₩37,600 | 0.00% | 0 |
|---|