시장 데이터를 불러오는 중
전체 종목
아이투 바이오파마 과거 주가
Aytu BioPharma, Inc. - Common Stock · AYTU · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aytu BioPharma, Inc. - Common Stock · AYTU · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,725 | ₩2,765 | ₩2,698 | ₩2,712 | -0.49% | 1.1만 |
| 2026.10.08 | ₩2,739 | ₩2,792 | ₩2,739 | ₩2,739 | 0.00% | 5.6천 |
| 2026.10.07 | ₩2,725 | ₩2,805 | ₩2,712 | ₩2,739 | +0.49% | 5.7천 |
| 2026.10.06 | ₩2,739 | ₩2,792 | ₩2,698 | ₩2,739 | 0.00% | 2.2만 |
| 2026.10.05 | ₩2,739 | ₩2,872 | ₩2,725 | ₩2,725 | -0.49% | 6.4만 |
| 2026.10.02 | ₩2,779 | ₩2,872 | ₩2,752 | ₩2,765 | -0.48% | 1.6만 |
| 2026.10.01 | ₩2,872 | ₩2,872 | ₩2,725 | ₩2,792 | -2.79% | 3만 |
| 2026.09.30 | ₩2,912 | ₩2,939 | ₩2,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,859 |
| -1.83% |
| 6.8만 |
| 2026.09.29 | ₩2,926 | ₩2,939 | ₩2,872 | ₩2,939 | +0.46% | 3.7만 |
|---|
| 2026.09.28 | ₩2,979 | ₩2,992 | ₩2,899 | ₩2,899 | -2.69% | 1.6만 |
|---|
| 2026.09.25 | ₩3,046 | ₩3,059 | ₩2,952 | ₩3,046 | 0.00% | 2.8만 |
|---|
| 2026.09.24 | ₩2,979 | ₩3,126 | ₩2,952 | ₩3,086 | +3.59% | 7만 |
|---|
| 2026.09.23 | ₩3,126 | ₩3,139 | ₩2,832 | ₩3,046 | -2.56% | 18.8만 |
|---|
| 2026.09.22 | ₩2,912 | ₩3,113 | ₩2,859 | ₩2,979 | +2.29% | 27.4만 |
|---|
| 2026.09.21 | ₩2,939 | ₩2,939 | ₩2,805 | ₩2,845 | -3.18% | 4.9만 |
|---|
| 2026.09.18 | ₩2,672 | ₩2,899 | ₩2,672 | ₩2,832 | +6.00% | 5.5만 |
|---|
| 2026.09.17 | ₩2,872 | ₩2,872 | ₩2,632 | ₩2,672 | -6.98% | 7.1천 |
|---|
| 2026.09.16 | ₩2,525 | ₩2,685 | ₩2,525 | ₩2,632 | +4.23% | 1.7만 |
|---|
| 2026.09.15 | ₩2,672 | ₩2,765 | ₩2,645 | ₩2,658 | -0.50% | 3.7만 |
|---|
| 2026.09.14 | ₩2,792 | ₩2,805 | ₩2,605 | ₩2,672 | -4.31% | 2.9만 |
|---|
| 2026.09.11 | ₩2,779 | ₩2,779 | ₩2,658 | ₩2,658 | -4.33% | 6.1만 |
|---|
| 2026.09.10 | ₩2,872 | ₩2,872 | ₩2,739 | ₩2,739 | -4.65% | 2.9만 |
|---|
| 2026.09.09 | ₩2,992 | ₩2,992 | ₩2,832 | ₩2,832 | -5.36% | 1.5만 |
|---|
| 2026.09.08 | ₩2,966 | ₩2,992 | ₩2,926 | ₩2,926 | -1.35% | 6.9천 |
|---|
| 2026.09.04 | ₩2,992 | ₩3,193 | ₩2,926 | ₩2,952 | -1.34% | 1.6만 |
|---|
| 2026.09.03 | ₩3,059 | ₩3,086 | ₩3,046 | ₩3,059 | 0.00% | 2만 |
|---|
| 2026.09.02 | ₩3,059 | ₩3,086 | ₩3,032 | ₩3,046 | -0.44% | 7.1천 |
|---|
| 2026.09.01 | ₩3,019 | ₩3,072 | ₩2,979 | ₩3,006 | -0.44% | 2.2만 |
|---|
| 2026.08.31 | ₩3,006 | ₩3,059 | ₩3,006 | ₩3,059 | +1.78% | 1.4만 |
|---|
| 2026.08.28 | ₩3,006 | ₩3,072 | ₩3,006 | ₩3,006 | 0.00% | 1만 |
|---|
| 2026.08.27 | ₩3,059 | ₩3,126 | ₩2,992 | ₩2,992 | -2.18% | 2.6만 |
|---|
| 2026.08.26 | ₩3,139 | ₩3,139 | ₩3,046 | ₩3,072 | -2.13% | 1.8만 |
|---|
| 2026.08.25 | ₩3,072 | ₩3,179 | ₩3,059 | ₩3,139 | +2.17% | 2만 |
|---|
| 2026.08.24 | ₩3,139 | ₩3,139 | ₩3,072 | ₩3,086 | -1.70% | 1.7만 |
|---|
| 2026.08.21 | ₩3,006 | ₩3,206 | ₩2,966 | ₩3,166 | +5.33% | 5.2만 |
|---|
| 2026.08.20 | ₩3,153 | ₩3,166 | ₩3,032 | ₩3,046 | -3.39% | 3.4만 |
|---|
| 2026.08.19 | ₩3,179 | ₩3,206 | ₩3,153 | ₩3,153 | -0.84% | 6만 |
|---|
| 2026.08.18 | ₩3,139 | ₩3,193 | ₩3,139 | ₩3,153 | +0.43% | 3.2만 |
|---|
| 2026.08.17 | ₩3,153 | ₩3,179 | ₩3,139 | ₩3,153 | 0.00% | 1.6만 |
|---|
| 2026.08.14 | ₩3,113 | ₩3,219 | ₩3,113 | ₩3,179 | +2.15% | 5.6만 |
|---|
| 2026.08.13 | ₩3,179 | ₩3,206 | ₩3,006 | ₩3,072 | -3.36% | 4.4만 |
|---|
| 2026.08.12 | ₩3,206 | ₩3,206 | ₩3,153 | ₩3,153 | -1.67% | 1.8만 |
|---|
| 2026.08.11 | ₩3,219 | ₩3,233 | ₩3,166 | ₩3,206 | -0.41% | 1.9만 |
|---|
| 2026.08.10 | ₩3,113 | ₩3,286 | ₩3,113 | ₩3,179 | +2.15% | 3만 |
|---|
| 2026.08.07 | ₩3,086 | ₩3,153 | ₩3,059 | ₩3,153 | +2.16% | 3.8만 |
|---|
| 2026.08.06 | ₩3,032 | ₩3,113 | ₩2,979 | ₩3,113 | +2.64% | 2.9만 |
|---|
| 2026.08.05 | ₩2,912 | ₩3,113 | ₩2,912 | ₩3,072 | +5.50% | 5만 |
|---|
| 2026.08.04 | ₩3,019 | ₩3,072 | ₩2,939 | ₩2,952 | -2.21% | 2.2만 |
|---|
| 2026.08.03 | ₩3,006 | ₩3,046 | ₩2,979 | ₩3,006 | 0.00% | 2.3만 |
|---|
| 2026.07.31 | ₩2,885 | ₩3,006 | ₩2,845 | ₩2,979 | +3.24% | 7.3만 |
|---|
| 2026.07.30 | ₩2,885 | ₩2,912 | ₩2,832 | ₩2,872 | -0.46% | 2.1만 |
|---|
| 2026.07.29 | ₩2,885 | ₩2,912 | ₩2,765 | ₩2,779 | -3.70% | 4.3만 |
|---|
| 2026.07.28 | ₩2,845 | ₩2,872 | ₩2,792 | ₩2,845 | 0.00% | 2.1만 |
|---|
| 2026.07.27 | ₩2,885 | ₩2,939 | ₩2,712 | ₩2,752 | -4.63% | 3.8만 |
|---|
| 2026.07.24 | ₩2,926 | ₩2,939 | ₩2,885 | ₩2,885 | -1.37% | 1만 |
|---|
| 2026.07.23 | ₩2,885 | ₩2,952 | ₩2,885 | ₩2,885 | 0.00% | 2만 |
|---|
| 2026.07.22 | ₩2,872 | ₩2,939 | ₩2,872 | ₩2,885 | +0.47% | 8.6천 |
|---|
| 2026.07.21 | ₩2,885 | ₩2,926 | ₩2,885 | ₩2,912 | +0.93% | 1.1만 |
|---|
| 2026.07.20 | ₩2,885 | ₩2,912 | ₩2,885 | ₩2,885 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩2,912 | ₩2,912 | ₩2,832 | ₩2,872 | -1.38% | 2.5만 |
|---|
| 2026.07.16 | ₩2,939 | ₩2,992 | ₩2,885 | ₩2,885 | -1.82% | 3.4만 |
|---|
| 2026.07.15 | ₩2,966 | ₩2,992 | ₩2,952 | ₩2,966 | 0.00% | 5.4천 |
|---|
| 2026.07.14 | ₩2,926 | ₩2,966 | ₩2,926 | ₩2,939 | +0.46% | 1.1만 |
|---|
| 2026.07.13 | ₩3,006 | ₩3,006 | ₩2,885 | ₩2,912 | -3.11% | 1.8만 |
|---|
| 2026.07.10 | ₩2,966 | ₩3,006 | ₩2,939 | ₩3,006 | +1.35% | 1.9만 |
|---|
| 2026.07.09 | ₩2,939 | ₩2,966 | ₩2,885 | ₩2,939 | 0.00% | 1.7만 |
|---|
| 2026.07.08 | ₩2,926 | ₩2,966 | ₩2,885 | ₩2,912 | -0.46% | 4만 |
|---|
| 2026.07.07 | ₩2,926 | ₩3,072 | ₩2,926 | ₩3,006 | +2.74% | 4.3만 |
|---|
| 2026.07.06 | ₩2,885 | ₩2,926 | ₩2,872 | ₩2,926 | +1.39% | 4.4만 |
|---|
| 2026.07.02 | ₩2,939 | ₩2,939 | ₩2,819 | ₩2,885 | -1.82% | 1.5만 |
|---|
| 2026.07.01 | ₩2,845 | ₩2,926 | ₩2,832 | ₩2,885 | +1.41% | 7.3천 |
|---|
| 2026.06.30 | ₩2,885 | ₩2,939 | ₩2,832 | ₩2,872 | -0.46% | 7만 |
|---|
| 2026.06.29 | ₩2,899 | ₩2,992 | ₩2,885 | ₩2,926 | +0.92% | 1만 |
|---|
| 2026.06.26 | ₩2,912 | ₩2,966 | ₩2,899 | ₩2,899 | -0.46% | 1만 |
|---|
| 2026.06.25 | ₩2,939 | ₩2,952 | ₩2,885 | ₩2,899 | -1.36% | 7.3천 |
|---|
| 2026.06.24 | ₩3,006 | ₩3,006 | ₩2,872 | ₩2,926 | -2.67% | 1.4만 |
|---|
| 2026.06.23 | ₩3,072 | ₩3,072 | ₩2,952 | ₩3,006 | -2.17% | 1.7만 |
|---|
| 2026.06.22 | ₩3,006 | ₩3,099 | ₩2,899 | ₩3,006 | 0.00% | 2.6만 |
|---|
| 2026.06.18 | ₩2,805 | ₩3,086 | ₩2,805 | ₩3,086 | +10.00% | 5.4만 |
|---|
| 2026.06.17 | ₩2,805 | ₩2,899 | ₩2,792 | ₩2,819 | +0.48% | 5.4천 |
|---|
| 2026.06.16 | ₩2,939 | ₩2,939 | ₩2,779 | ₩2,779 | -5.45% | 8.1만 |
|---|
| 2026.06.15 | ₩2,966 | ₩2,966 | ₩2,872 | ₩2,939 | -0.90% | 1.1만 |
|---|
| 2026.06.12 | ₩2,926 | ₩2,966 | ₩2,872 | ₩2,872 | -1.83% | 1.4만 |
|---|
| 2026.06.11 | ₩3,046 | ₩3,046 | ₩2,926 | ₩2,926 | -3.95% | 1.5만 |
|---|
| 2026.06.10 | ₩3,072 | ₩3,126 | ₩2,979 | ₩2,992 | -2.61% | 1.3만 |
|---|
| 2026.06.09 | ₩3,006 | ₩3,139 | ₩2,992 | ₩3,072 | +2.22% | 3.6만 |
|---|
| 2026.06.08 | ₩3,072 | ₩3,126 | ₩2,952 | ₩3,059 | -0.43% | 2.1만 |
|---|
| 2026.06.05 | ₩2,845 | ₩3,006 | ₩2,805 | ₩3,006 | +5.63% | 6.6만 |
|---|
| 2026.06.04 | ₩2,899 | ₩2,899 | ₩2,779 | ₩2,832 | -2.30% | 1.6만 |
|---|
| 2026.06.03 | ₩2,805 | ₩2,859 | ₩2,779 | ₩2,792 | -0.48% | 3만 |
|---|
| 2026.06.02 | ₩2,805 | ₩2,845 | ₩2,725 | ₩2,805 | 0.00% | 4.1만 |
|---|
| 2026.06.01 | ₩3,006 | ₩3,059 | ₩2,819 | ₩2,872 | -4.44% | 6.8만 |
|---|
| 2026.05.29 | ₩2,979 | ₩3,086 | ₩2,926 | ₩3,059 | +2.69% | 4.6만 |
|---|
| 2026.05.28 | ₩2,979 | ₩3,006 | ₩2,899 | ₩2,992 | +0.45% | 1만 |
|---|
| 2026.05.27 | ₩2,885 | ₩2,966 | ₩2,845 | ₩2,952 | +2.31% | 2.4만 |
|---|
| 2026.05.26 | ₩2,899 | ₩2,926 | ₩2,819 | ₩2,912 | +0.46% | 4만 |
|---|
| 2026.05.22 | ₩2,859 | ₩2,926 | ₩2,832 | ₩2,926 | +2.34% | 2.1만 |
|---|
| 2026.05.21 | ₩2,832 | ₩2,885 | ₩2,765 | ₩2,845 | +0.47% | 2.8만 |
|---|
| 2026.05.20 | ₩2,819 | ₩2,872 | ₩2,712 | ₩2,872 | +1.90% | 3만 |
|---|
| 2026.05.19 | ₩2,832 | ₩2,859 | ₩2,645 | ₩2,779 | -1.89% | 12만 |
|---|
| 2026.05.18 | ₩2,926 | ₩2,926 | ₩2,698 | ₩2,805 | -4.11% | 10.6만 |
|---|
| 2026.05.15 | ₩3,032 | ₩3,032 | ₩2,899 | ₩2,926 | -3.52% | 7.6만 |
|---|
| 2026.05.14 | ₩3,113 | ₩3,126 | ₩2,966 | ₩3,032 | -2.58% | 7.2만 |
|---|
| 2026.05.13 | ₩3,072 | ₩3,086 | ₩2,979 | ₩3,006 | -2.17% | 10만 |
|---|
| 2026.05.12 | ₩3,273 | ₩3,300 | ₩2,939 | ₩3,072 | -6.12% | 12만 |
|---|
| 2026.05.11 | ₩3,353 | ₩3,406 | ₩3,246 | ₩3,259 | -2.79% | 9.9만 |
|---|
| 2026.05.08 | ₩3,326 | ₩3,393 | ₩3,326 | ₩3,340 | +0.40% | 7.7천 |
|---|
| 2026.05.07 | ₩3,447 | ₩3,447 | ₩3,300 | ₩3,300 | -4.26% | 9.5만 |
|---|
| 2026.05.06 | ₩3,406 | ₩3,420 | ₩3,366 | ₩3,420 | +0.39% | 1.7만 |
|---|
| 2026.05.05 | ₩3,406 | ₩3,500 | ₩3,406 | ₩3,433 | +0.78% | 1.8만 |
|---|
| 2026.05.04 | ₩3,447 | ₩3,513 | ₩3,366 | ₩3,406 | -1.16% | 8.5만 |
|---|
| 2026.05.01 | ₩3,406 | ₩3,513 | ₩3,406 | ₩3,487 | +2.35% | 2.8만 |
|---|
| 2026.04.30 | ₩3,300 | ₩3,473 | ₩3,300 | ₩3,447 | +4.45% | 2.5만 |
|---|
| 2026.04.29 | ₩3,406 | ₩3,406 | ₩3,300 | ₩3,366 | -1.18% | 1.9만 |
|---|
| 2026.04.28 | ₩3,366 | ₩3,406 | ₩3,300 | ₩3,406 | +1.19% | 9천 |
|---|
| 2026.04.27 | ₩3,313 | ₩3,460 | ₩3,313 | ₩3,420 | +3.23% | 3.1만 |
|---|
| 2026.04.24 | ₩3,340 | ₩3,433 | ₩3,326 | ₩3,366 | +0.80% | 1.8만 |
|---|
| 2026.04.23 | ₩3,473 | ₩3,473 | ₩3,353 | ₩3,366 | -3.08% | 1.7만 |
|---|
| 2026.04.22 | ₩3,353 | ₩3,433 | ₩3,313 | ₩3,433 | +2.39% | 1.4만 |
|---|
| 2026.04.21 | ₩3,420 | ₩3,433 | ₩3,286 | ₩3,366 | -1.56% | 3.6만 |
|---|
| 2026.04.20 | ₩3,500 | ₩3,527 | ₩3,353 | ₩3,447 | -1.53% | 4.4만 |
|---|
| 2026.04.17 | ₩3,340 | ₩3,527 | ₩3,273 | ₩3,473 | +4.00% | 4만 |
|---|
| 2026.04.16 | ₩3,473 | ₩3,473 | ₩3,340 | ₩3,447 | -0.77% | 3만 |
|---|
| 2026.04.15 | ₩3,420 | ₩3,460 | ₩3,406 | ₩3,460 | +1.17% | 2.1만 |
|---|
| 2026.04.14 | ₩3,527 | ₩3,540 | ₩3,393 | ₩3,420 | -3.03% | 5.1만 |
|---|
| 2026.04.13 | ₩3,393 | ₩3,580 | ₩3,393 | ₩3,513 | +3.54% | 1.7만 |
|---|
| 2026.04.10 | ₩3,513 | ₩3,513 | ₩3,380 | ₩3,406 | -3.04% | 2.9만 |
|---|
| 2026.04.09 | ₩3,593 | ₩3,593 | ₩3,420 | ₩3,420 | -4.83% | 3.1만 |
|---|
| 2026.04.08 | ₩3,406 | ₩3,660 | ₩3,406 | ₩3,553 | +4.31% | 6.8만 |
|---|
| 2026.04.07 | ₩3,513 | ₩3,540 | ₩3,393 | ₩3,433 | -2.28% | 2.9만 |
|---|
| 2026.04.06 | ₩3,593 | ₩3,593 | ₩3,540 | ₩3,553 | -1.12% | 3.9만 |
|---|
| 2026.04.02 | ₩3,513 | ₩3,593 | ₩3,460 | ₩3,580 | +1.90% | 5.5만 |
|---|
| 2026.04.01 | ₩3,647 | ₩3,647 | ₩3,527 | ₩3,527 | -3.30% | 3.1만 |
|---|
| 2026.03.31 | ₩3,500 | ₩3,740 | ₩3,487 | ₩3,647 | +4.20% | 6.4만 |
|---|
| 2026.03.30 | ₩3,473 | ₩3,553 | ₩3,340 | ₩3,527 | +1.54% | 6.7만 |
|---|
| 2026.03.27 | ₩3,500 | ₩3,540 | ₩3,460 | ₩3,473 | -0.76% | 5.4만 |
|---|
| 2026.03.26 | ₩3,513 | ₩3,634 | ₩3,473 | ₩3,553 | +1.14% | 3.4만 |
|---|
| 2026.03.25 | ₩3,567 | ₩3,634 | ₩3,540 | ₩3,634 | +1.87% | 4.4만 |
|---|
| 2026.03.24 | ₩3,500 | ₩3,567 | ₩3,460 | ₩3,540 | +1.15% | 2.6만 |
|---|
| 2026.03.23 | ₩3,487 | ₩3,540 | ₩3,473 | ₩3,513 | +0.77% | 3.5만 |
|---|
| 2026.03.20 | ₩3,433 | ₩3,567 | ₩3,406 | ₩3,487 | +1.56% | 8만 |
|---|
| 2026.03.19 | ₩3,473 | ₩3,527 | ₩3,433 | ₩3,460 | -0.38% | 6만 |
|---|
| 2026.03.18 | ₩3,567 | ₩3,567 | ₩3,460 | ₩3,473 | -2.62% | 8.4만 |
|---|
| 2026.03.17 | ₩3,540 | ₩3,593 | ₩3,447 | ₩3,460 | -2.26% | 4만 |
|---|
| 2026.03.16 | ₩3,500 | ₩3,607 | ₩3,487 | ₩3,527 | +0.76% | 3.2만 |
|---|
| 2026.03.13 | ₩3,593 | ₩3,593 | ₩3,393 | ₩3,393 | -5.58% | 2.5만 |
|---|
| 2026.03.12 | ₩3,513 | ₩3,607 | ₩3,420 | ₩3,527 | +0.38% | 3.8만 |
|---|
| 2026.03.11 | ₩3,326 | ₩3,527 | ₩3,326 | ₩3,473 | +4.42% | 5.3만 |
|---|
| 2026.03.10 | ₩3,527 | ₩3,553 | ₩3,447 | ₩3,473 | -1.52% | 1.7만 |
|---|
| 2026.03.09 | ₩3,366 | ₩3,580 | ₩3,166 | ₩3,487 | +3.57% | 6.2만 |
|---|
| 2026.03.06 | ₩3,313 | ₩3,433 | ₩3,286 | ₩3,366 | +1.61% | 4.5만 |
|---|
| 2026.03.05 | ₩3,447 | ₩3,487 | ₩3,340 | ₩3,460 | +0.39% | 3.2만 |
|---|
| 2026.03.04 | ₩3,553 | ₩3,553 | ₩3,447 | ₩3,487 | -1.88% | 3만 |
|---|
| 2026.03.03 | ₩3,473 | ₩3,593 | ₩3,380 | ₩3,527 | +1.54% | 4.8만 |
|---|
| 2026.03.02 | ₩3,406 | ₩3,580 | ₩3,259 | ₩3,527 | +3.53% | 8.9만 |
|---|
| 2026.02.27 | ₩3,233 | ₩3,447 | ₩3,233 | ₩3,433 | +6.20% | 12.3만 |
|---|
| 2026.02.26 | ₩3,113 | ₩3,353 | ₩3,113 | ₩3,286 | +5.58% | 5.2만 |
|---|
| 2026.02.25 | ₩3,006 | ₩3,113 | ₩3,006 | ₩3,086 | +2.67% | 1.8만 |
|---|
| 2026.02.24 | ₩2,885 | ₩3,099 | ₩2,885 | ₩3,032 | +5.09% | 3.2만 |
|---|
| 2026.02.23 | ₩3,019 | ₩3,059 | ₩2,979 | ₩3,032 | +0.44% | 2.2만 |
|---|
| 2026.02.20 | ₩3,072 | ₩3,206 | ₩3,046 | ₩3,072 | 0.00% | 1.5만 |
|---|
| 2026.02.19 | ₩3,032 | ₩3,206 | ₩3,032 | ₩3,086 | +1.76% | 2.2만 |
|---|
| 2026.02.18 | ₩2,912 | ₩3,139 | ₩2,912 | ₩3,086 | +5.96% | 7.1만 |
|---|
| 2026.02.17 | ₩2,872 | ₩2,926 | ₩2,872 | ₩2,899 | +0.93% | 2.5만 |
|---|
| 2026.02.13 | ₩2,899 | ₩2,992 | ₩2,845 | ₩2,845 | -1.84% | 3.7만 |
|---|
| 2026.02.12 | ₩3,032 | ₩3,059 | ₩2,899 | ₩2,912 | -3.96% | 4.9만 |
|---|
| 2026.02.11 | ₩3,059 | ₩3,099 | ₩2,939 | ₩3,032 | -0.87% | 4만 |
|---|
| 2026.02.10 | ₩3,072 | ₩3,153 | ₩3,059 | ₩3,086 | +0.43% | 3.4만 |
|---|
| 2026.02.09 | ₩3,179 | ₩3,233 | ₩3,046 | ₩3,059 | -3.78% | 7.7만 |
|---|
| 2026.02.06 | ₩3,072 | ₩3,340 | ₩3,046 | ₩3,193 | +3.91% | 4.3만 |
|---|
| 2026.02.05 | ₩3,086 | ₩3,219 | ₩3,046 | ₩3,072 | -0.43% | 6.4만 |
|---|
| 2026.02.04 | ₩3,340 | ₩3,340 | ₩2,939 | ₩3,139 | -6.00% | 28.2만 |
|---|
| 2026.02.03 | ₩3,580 | ₩3,687 | ₩3,433 | ₩3,500 | -2.24% | 9만 |
|---|
| 2026.02.02 | ₩3,433 | ₩3,687 | ₩3,433 | ₩3,620 | +5.45% | 7.3만 |
|---|
| 2026.01.30 | ₩3,460 | ₩3,580 | ₩3,393 | ₩3,473 | +0.39% | 8.5만 |
|---|
| 2026.01.29 | ₩3,500 | ₩3,500 | ₩3,273 | ₩3,447 | -1.53% | 7.8만 |
|---|
| 2026.01.28 | ₩3,540 | ₩3,540 | ₩3,420 | ₩3,500 | -1.13% | 7.7만 |
|---|
| 2026.01.27 | ₩3,540 | ₩3,607 | ₩3,460 | ₩3,473 | -1.89% | 5.4만 |
|---|
| 2026.01.26 | ₩3,647 | ₩3,700 | ₩3,553 | ₩3,634 | -0.37% | 8.9만 |
|---|
| 2026.01.23 | ₩3,607 | ₩3,674 | ₩3,553 | ₩3,607 | 0.00% | 5.4만 |
|---|
| 2026.01.22 | ₩3,473 | ₩3,674 | ₩3,473 | ₩3,620 | +4.23% | 3만 |
|---|
| 2026.01.21 | ₩3,674 | ₩3,740 | ₩3,473 | ₩3,487 | -5.09% | 9.7만 |
|---|
| 2026.01.20 | ₩3,487 | ₩3,807 | ₩3,487 | ₩3,580 | +2.68% | 13.4만 |
|---|
| 2026.01.16 | ₩3,674 | ₩3,674 | ₩3,527 | ₩3,553 | -3.27% | 15.6만 |
|---|
| 2026.01.15 | ₩3,727 | ₩3,834 | ₩3,540 | ₩3,687 | -1.08% | 10.1만 |
|---|
| 2026.01.14 | ₩3,553 | ₩3,687 | ₩3,500 | ₩3,674 | +3.38% | 8.7만 |
|---|
| 2026.01.13 | ₩3,607 | ₩3,607 | ₩3,473 | ₩3,513 | -2.59% | 7.9만 |
|---|
| 2026.01.12 | ₩3,567 | ₩3,634 | ₩3,500 | ₩3,580 | +0.37% | 9.9만 |
|---|
| 2026.01.09 | ₩3,487 | ₩3,607 | ₩3,473 | ₩3,527 | +1.15% | 9.9만 |
|---|
| 2026.01.08 | ₩3,874 | ₩3,874 | ₩3,473 | ₩3,553 | -8.28% | 25.1만 |
|---|
| 2026.01.07 | ₩3,634 | ₩3,834 | ₩3,634 | ₩3,780 | +4.04% | 8.9만 |
|---|
| 2026.01.06 | ₩3,994 | ₩3,994 | ₩3,540 | ₩3,634 | -9.03% | 28.9만 |
|---|
| 2026.01.05 | ₩3,807 | ₩4,101 | ₩3,807 | ₩3,874 | +1.75% | 39.6만 |
|---|
| 2026.01.02 | ₩3,420 | ₩3,727 | ₩3,420 | ₩3,700 | +8.20% | 18.2만 |
|---|
| 2025.12.31 | ₩3,433 | ₩3,500 | ₩3,353 | ₩3,473 | +1.17% | 14.3만 |
|---|
| 2025.12.30 | ₩3,406 | ₩3,460 | ₩3,353 | ₩3,406 | 0.00% | 8.1만 |
|---|
| 2025.12.29 | ₩3,233 | ₩3,460 | ₩3,233 | ₩3,393 | +4.96% | 4.2만 |
|---|
| 2025.12.26 | ₩3,340 | ₩3,366 | ₩3,233 | ₩3,273 | -2.00% | 6.7만 |
|---|
| 2025.12.24 | ₩3,353 | ₩3,460 | ₩3,273 | ₩3,380 | +0.80% | 5.5만 |
|---|
| 2025.12.23 | ₩3,567 | ₩3,567 | ₩3,326 | ₩3,393 | -4.87% | 12.8만 |
|---|
| 2025.12.22 | ₩3,500 | ₩3,553 | ₩3,313 | ₩3,540 | +1.15% | 12.2만 |
|---|
| 2025.12.19 | ₩3,326 | ₩3,473 | ₩3,259 | ₩3,406 | +2.41% | 13.4만 |
|---|
| 2025.12.18 | ₩3,473 | ₩3,527 | ₩3,259 | ₩3,300 | -5.00% | 10.3만 |
|---|
| 2025.12.17 | ₩3,246 | ₩3,567 | ₩3,139 | ₩3,433 | +5.76% | 46.9만 |
|---|
| 2025.12.16 | ₩3,153 | ₩3,300 | ₩3,099 | ₩3,233 | +2.54% | 15.3만 |
|---|
| 2025.12.15 | ₩3,193 | ₩3,219 | ₩3,099 | ₩3,113 | -2.51% | 18.9만 |
|---|
| 2025.12.12 | ₩3,072 | ₩3,153 | ₩3,046 | ₩3,072 | 0.00% | 4.8만 |
|---|
| 2025.12.11 | ₩3,099 | ₩3,179 | ₩3,032 | ₩3,046 | -1.72% | 8.3만 |
|---|
| 2025.12.10 | ₩3,006 | ₩3,193 | ₩3,006 | ₩3,046 | +1.33% | 6만 |
|---|
| 2025.12.09 | ₩2,992 | ₩3,046 | ₩2,979 | ₩3,006 | +0.45% | 2.7만 |
|---|
| 2025.12.08 | ₩2,992 | ₩3,072 | ₩2,939 | ₩2,992 | 0.00% | 5.9만 |
|---|
| 2025.12.05 | ₩2,966 | ₩2,992 | ₩2,912 | ₩2,966 | 0.00% | 2.4만 |
|---|
| 2025.12.04 | ₩2,859 | ₩2,992 | ₩2,819 | ₩2,992 | +4.67% | 5.2만 |
|---|
| 2025.12.03 | ₩2,792 | ₩2,939 | ₩2,739 | ₩2,845 | +1.91% | 4.5만 |
|---|
| 2025.12.02 | ₩2,805 | ₩2,885 | ₩2,739 | ₩2,739 | -2.38% | 3.3만 |
|---|
| 2025.12.01 | ₩2,832 | ₩2,885 | ₩2,752 | ₩2,752 | -2.83% | 2.1만 |
|---|
| 2025.11.28 | ₩2,765 | ₩2,939 | ₩2,765 | ₩2,926 | +5.80% | 2.1만 |
|---|
| 2025.11.26 | ₩2,872 | ₩2,872 | ₩2,805 | ₩2,805 | -2.33% | 2.8만 |
|---|
| 2025.11.25 | ₩2,752 | ₩2,845 | ₩2,725 | ₩2,832 | +2.91% | 1.1만 |
|---|
| 2025.11.24 | ₩2,712 | ₩2,872 | ₩2,632 | ₩2,752 | +1.48% | 1.4만 |
|---|
| 2025.11.21 | ₩2,551 | ₩2,819 | ₩2,551 | ₩2,685 | +5.24% | 7.2만 |
|---|
| 2025.11.20 | ₩2,685 | ₩2,752 | ₩2,551 | ₩2,592 | -3.48% | 9.1만 |
|---|
| 2025.11.19 | ₩2,698 | ₩2,805 | ₩2,672 | ₩2,672 | -0.99% | 4.9만 |
|---|
| 2025.11.18 | ₩2,645 | ₩2,752 | ₩2,632 | ₩2,698 | +2.02% | 4.6만 |
|---|
| 2025.11.17 | ₩2,792 | ₩2,885 | ₩2,618 | ₩2,645 | -5.26% | 11.7만 |
|---|
| 2025.11.14 | ₩2,832 | ₩3,072 | ₩2,739 | ₩2,792 | -1.42% | 15.4만 |
|---|
| 2025.11.13 | ₩2,739 | ₩2,832 | ₩2,698 | ₩2,752 | +0.49% | 5.3만 |
|---|
| 2025.11.12 | ₩2,819 | ₩2,912 | ₩2,739 | ₩2,752 | -2.37% | 3.3만 |
|---|
| 2025.11.11 | ₩2,792 | ₩2,885 | ₩2,739 | ₩2,805 | +0.48% | 3.7만 |
|---|
| 2025.11.10 | ₩2,685 | ₩2,805 | ₩2,685 | ₩2,792 | +3.98% | 3.6만 |
|---|
| 2025.11.07 | ₩2,779 | ₩2,832 | ₩2,685 | ₩2,712 | -2.40% | 1.7만 |
|---|
| 2025.11.06 | ₩2,538 | ₩2,966 | ₩2,405 | ₩2,859 | +12.63% | 19.1만 |
|---|
| 2025.11.05 | ₩2,845 | ₩2,926 | ₩2,819 | ₩2,899 | +1.88% | 1.1만 |
|---|
| 2025.11.04 | ₩2,899 | ₩2,899 | ₩2,805 | ₩2,845 | -1.84% | 3.5만 |
|---|
| 2025.11.03 | ₩2,992 | ₩3,046 | ₩2,832 | ₩2,952 | -1.34% | 7.5만 |
|---|
| 2025.10.31 | ₩2,939 | ₩3,059 | ₩2,912 | ₩3,032 | +3.18% | 3.7만 |
|---|
| 2025.10.30 | ₩2,912 | ₩3,046 | ₩2,872 | ₩2,952 | +1.38% | 8.9만 |
|---|
| 2025.10.29 | ₩2,872 | ₩3,072 | ₩2,872 | ₩2,912 | +1.40% | 4.8만 |
|---|
| 2025.10.28 | ₩3,006 | ₩3,086 | ₩2,872 | ₩2,899 | -3.56% | 8.2만 |
|---|
| 2025.10.27 | ₩3,046 | ₩3,046 | ₩2,899 | ₩2,952 | -3.07% | 6.6만 |
|---|
| 2025.10.24 | ₩3,099 | ₩3,126 | ₩2,899 | ₩3,032 | -2.16% | 14.1만 |
|---|
| 2025.10.23 | ₩3,032 | ₩3,099 | ₩2,966 | ₩3,072 | +1.32% | 4.6만 |
|---|
| 2025.10.22 | ₩3,099 | ₩3,139 | ₩3,006 | ₩3,032 | -2.16% | 4.1만 |
|---|
| 2025.10.21 | ₩3,179 | ₩3,233 | ₩3,099 | ₩3,153 | -0.84% | 6.4만 |
|---|
| 2025.10.20 | ₩3,019 | ₩3,233 | ₩3,019 | ₩3,179 | +5.31% | 5.8만 |
|---|
| 2025.10.17 | ₩3,059 | ₩3,166 | ₩2,979 | ₩3,059 | 0.00% | 9.9만 |
|---|
| 2025.10.16 | ₩3,099 | ₩3,193 | ₩3,019 | ₩3,099 | 0.00% | 21.9만 |
|---|
| 2025.10.15 | ₩3,179 | ₩3,259 | ₩3,086 | ₩3,099 | -2.52% | 8.6만 |
|---|
| 2025.10.14 | ₩3,099 | ₩3,219 | ₩3,019 | ₩3,179 | +2.59% | 12.5만 |
|---|
| 2025.10.13 | ₩3,153 | ₩3,246 | ₩3,006 | ₩3,126 | -0.85% | 17.8만 |
|---|
| 2025.10.10 | ₩3,406 | ₩3,460 | ₩3,139 | ₩3,153 | -7.45% | 18.6만 |
|---|