시장 데이터를 불러오는 중
전체 종목
오푸스 제네틱스 과거 주가
Opus Genetics, Inc. - Common Stock · IRD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Opus Genetics, Inc. - Common Stock · IRD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,976 | ₩6,352 | ₩5,963 | ₩6,231 | +4.26% | 125.5만 |
| 2026.10.08 | ₩5,909 | ₩6,003 | ₩5,695 | ₩5,976 | +1.13% | 134.6만 |
| 2026.10.07 | ₩5,829 | ₩6,244 | ₩5,695 | ₩5,909 | +1.38% | 184만 |
| 2026.10.06 | ₩5,990 | ₩6,003 | ₩5,615 | ₩5,869 | -2.01% | 253.4만 |
| 2026.10.05 | ₩6,124 | ₩6,218 | ₩5,816 | ₩5,869 | -4.16% | 253.5만 |
| 2026.10.02 | ₩6,110 | ₩6,258 | ₩5,963 | ₩6,137 | +0.44% | 179만 |
| 2026.10.01 | ₩6,553 | ₩6,579 | ₩6,043 | ₩6,043 | -7.77% | 187.4만 |
| 2026.09.30 | ₩6,646 | ₩7,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,486 |
| -2.42% |
| 245.8만 |
| 2026.09.29 | ₩6,794 | ₩6,901 | ₩6,432 | ₩6,646 | -2.17% | 152.5만 |
|---|
| 2026.09.28 | ₩6,365 | ₩6,888 | ₩6,204 | ₩6,767 | +6.32% | 116.1만 |
|---|
| 2026.09.25 | ₩6,553 | ₩6,606 | ₩6,298 | ₩6,378 | -2.66% | 124.5만 |
|---|
| 2026.09.24 | ₩6,378 | ₩6,646 | ₩6,164 | ₩6,526 | +2.31% | 183.1만 |
|---|
| 2026.09.23 | ₩6,888 | ₩6,915 | ₩6,231 | ₩6,472 | -6.03% | 305.5만 |
|---|
| 2026.09.22 | ₩6,968 | ₩7,102 | ₩6,754 | ₩6,915 | -0.77% | 117.2만 |
|---|
| 2026.09.21 | ₩6,928 | ₩7,437 | ₩6,928 | ₩6,995 | +0.97% | 198만 |
|---|
| 2026.09.18 | ₩7,089 | ₩7,156 | ₩6,848 | ₩6,941 | -2.08% | 554.1만 |
|---|
| 2026.09.17 | ₩7,317 | ₩7,531 | ₩7,008 | ₩7,075 | -3.30% | 153.1만 |
|---|
| 2026.09.16 | ₩7,772 | ₩7,772 | ₩7,169 | ₩7,250 | -6.72% | 233.5만 |
|---|
| 2026.09.15 | ₩7,960 | ₩7,973 | ₩7,598 | ₩7,799 | -2.02% | 199.2만 |
|---|
| 2026.09.14 | ₩8,067 | ₩8,335 | ₩7,772 | ₩8,000 | -0.83% | 255만 |
|---|
| 2026.09.11 | ₩8,255 | ₩8,817 | ₩7,732 | ₩8,094 | -1.95% | 465.2만 |
|---|
| 2026.09.10 | ₩7,866 | ₩8,362 | ₩7,236 | ₩8,134 | +3.41% | 653.7만 |
|---|
| 2026.09.09 | ₩7,116 | ₩9,474 | ₩7,116 | ₩7,678 | +7.91% | 5432만 |
|---|
| 2026.09.08 | ₩6,070 | ₩6,191 | ₩5,775 | ₩5,816 | -4.19% | 226.8만 |
|---|
| 2026.09.04 | ₩6,070 | ₩6,432 | ₩5,896 | ₩6,258 | +3.09% | 224만 |
|---|
| 2026.09.03 | ₩6,244 | ₩6,472 | ₩5,735 | ₩6,164 | -1.29% | 442.6만 |
|---|
| 2026.09.02 | ₩5,172 | ₩6,057 | ₩5,172 | ₩5,963 | +15.28% | 499.5만 |
|---|
| 2026.09.01 | ₩4,891 | ₩5,159 | ₩4,811 | ₩5,132 | +4.93% | 86.9만 |
|---|
| 2026.08.31 | ₩4,971 | ₩4,985 | ₩4,703 | ₩4,851 | -2.43% | 58.4만 |
|---|
| 2026.08.28 | ₩5,159 | ₩5,172 | ₩4,864 | ₩4,945 | -4.16% | 82.4만 |
|---|
| 2026.08.27 | ₩5,092 | ₩5,253 | ₩5,079 | ₩5,159 | +1.32% | 54.6만 |
|---|
| 2026.08.26 | ₩5,588 | ₩5,641 | ₩5,052 | ₩5,092 | -8.87% | 90.9만 |
|---|
| 2026.08.25 | ₩5,454 | ₩5,923 | ₩5,414 | ₩5,507 | +0.98% | 149.6만 |
|---|
| 2026.08.24 | ₩5,387 | ₩5,682 | ₩5,119 | ₩5,400 | +0.25% | 81.2만 |
|---|
| 2026.08.21 | ₩5,574 | ₩5,802 | ₩5,387 | ₩5,427 | -2.64% | 104.5만 |
|---|
| 2026.08.20 | ₩5,373 | ₩5,708 | ₩5,373 | ₩5,521 | +2.74% | 146.2만 |
|---|
| 2026.08.19 | ₩5,038 | ₩5,467 | ₩5,038 | ₩5,454 | +8.24% | 73.2만 |
|---|
| 2026.08.18 | ₩4,891 | ₩4,971 | ₩4,811 | ₩4,945 | +1.10% | 75.3만 |
|---|
| 2026.08.17 | ₩4,824 | ₩5,025 | ₩4,757 | ₩4,891 | +1.39% | 60.8만 |
|---|
| 2026.08.14 | ₩5,012 | ₩5,025 | ₩4,770 | ₩4,837 | -3.48% | 41.4만 |
|---|
| 2026.08.13 | ₩5,065 | ₩5,186 | ₩4,958 | ₩4,985 | -1.59% | 51.3만 |
|---|
| 2026.08.12 | ₩5,226 | ₩5,347 | ₩5,025 | ₩5,038 | -3.59% | 48만 |
|---|
| 2026.08.11 | ₩4,918 | ₩5,239 | ₩4,824 | ₩5,199 | +5.72% | 53.8만 |
|---|
| 2026.08.10 | ₩4,864 | ₩5,065 | ₩4,851 | ₩4,904 | +0.83% | 60.8만 |
|---|
| 2026.08.07 | ₩4,998 | ₩5,025 | ₩4,730 | ₩4,904 | -1.88% | 91.5만 |
|---|
| 2026.08.06 | ₩5,012 | ₩5,306 | ₩4,757 | ₩4,985 | -0.53% | 68.1만 |
|---|
| 2026.08.05 | ₩5,012 | ₩5,119 | ₩4,797 | ₩5,065 | +1.07% | 87.2만 |
|---|
| 2026.08.04 | ₩4,918 | ₩4,985 | ₩4,837 | ₩4,971 | +1.09% | 71.9만 |
|---|
| 2026.08.03 | ₩4,985 | ₩5,079 | ₩4,744 | ₩4,878 | -2.15% | 173.2만 |
|---|
| 2026.07.31 | ₩5,172 | ₩5,172 | ₩4,851 | ₩4,971 | -3.89% | 97만 |
|---|
| 2026.07.30 | ₩4,636 | ₩5,199 | ₩4,583 | ₩5,146 | +10.98% | 103.7만 |
|---|
| 2026.07.29 | ₩4,583 | ₩4,744 | ₩4,409 | ₩4,650 | +1.46% | 89.7만 |
|---|
| 2026.07.28 | ₩4,409 | ₩4,690 | ₩4,328 | ₩4,569 | +3.65% | 67만 |
|---|
| 2026.07.27 | ₩4,127 | ₩4,529 | ₩4,127 | ₩4,489 | +8.77% | 53.9만 |
|---|
| 2026.07.24 | ₩3,899 | ₩4,141 | ₩3,779 | ₩4,127 | +5.84% | 108.9만 |
|---|
| 2026.07.23 | ₩4,020 | ₩4,100 | ₩3,886 | ₩3,913 | -2.67% | 145.3만 |
|---|
| 2026.07.22 | ₩4,060 | ₩4,154 | ₩4,020 | ₩4,087 | +0.66% | 55.6만 |
|---|
| 2026.07.21 | ₩4,087 | ₩4,181 | ₩3,966 | ₩4,100 | +0.33% | 97.1만 |
|---|
| 2026.07.20 | ₩4,315 | ₩4,516 | ₩4,020 | ₩4,087 | -5.28% | 121.1만 |
|---|
| 2026.07.17 | ₩4,315 | ₩4,529 | ₩4,261 | ₩4,382 | +1.55% | 50.8만 |
|---|
| 2026.07.16 | ₩4,663 | ₩4,663 | ₩4,301 | ₩4,395 | -5.75% | 111만 |
|---|
| 2026.07.15 | ₩4,757 | ₩4,797 | ₩4,569 | ₩4,663 | -1.97% | 66.7만 |
|---|
| 2026.07.14 | ₩5,119 | ₩5,159 | ₩4,770 | ₩4,770 | -6.81% | 97.1만 |
|---|
| 2026.07.13 | ₩5,226 | ₩5,239 | ₩5,038 | ₩5,105 | -2.31% | 89.5만 |
|---|
| 2026.07.10 | ₩5,373 | ₩5,387 | ₩5,146 | ₩5,253 | -2.24% | 59.9만 |
|---|
| 2026.07.09 | ₩5,521 | ₩5,668 | ₩5,280 | ₩5,387 | -2.43% | 86.9만 |
|---|
| 2026.07.08 | ₩5,387 | ₩5,682 | ₩5,333 | ₩5,494 | +1.99% | 77.2만 |
|---|
| 2026.07.07 | ₩5,507 | ₩5,588 | ₩5,092 | ₩5,427 | -1.46% | 103.2만 |
|---|
| 2026.07.06 | ₩5,682 | ₩5,883 | ₩5,454 | ₩5,454 | -4.01% | 87.3만 |
|---|
| 2026.07.02 | ₩5,628 | ₩5,869 | ₩5,507 | ₩5,668 | +0.71% | 84.8만 |
|---|
| 2026.07.01 | ₩5,440 | ₩5,682 | ₩5,266 | ₩5,601 | +2.96% | 80.5만 |
|---|
| 2026.06.30 | ₩5,427 | ₩5,588 | ₩5,360 | ₩5,507 | +1.48% | 68.2만 |
|---|
| 2026.06.29 | ₩5,400 | ₩5,601 | ₩5,320 | ₩5,440 | +0.74% | 82.4만 |
|---|
| 2026.06.26 | ₩4,985 | ₩5,534 | ₩4,985 | ₩5,360 | +7.53% | 786.6만 |
|---|
| 2026.06.25 | ₩4,998 | ₩5,132 | ₩4,851 | ₩4,985 | -0.27% | 98.2만 |
|---|
| 2026.06.24 | ₩5,454 | ₩5,454 | ₩4,958 | ₩4,971 | -8.85% | 94.9만 |
|---|
| 2026.06.23 | ₩5,400 | ₩5,749 | ₩5,400 | ₩5,467 | +1.24% | 72.7만 |
|---|
| 2026.06.22 | ₩5,454 | ₩5,561 | ₩5,347 | ₩5,467 | +0.25% | 98만 |
|---|
| 2026.06.18 | ₩5,588 | ₩5,708 | ₩5,414 | ₩5,454 | -2.40% | 105.7만 |
|---|
| 2026.06.17 | ₩5,199 | ₩5,695 | ₩5,186 | ₩5,440 | +4.64% | 106.5만 |
|---|
| 2026.06.16 | ₩5,239 | ₩5,333 | ₩5,092 | ₩5,226 | -0.26% | 76.7만 |
|---|
| 2026.06.15 | ₩5,521 | ₩5,548 | ₩5,213 | ₩5,253 | -4.85% | 64.3만 |
|---|
| 2026.06.12 | ₩5,280 | ₩5,588 | ₩5,253 | ₩5,414 | +2.54% | 69만 |
|---|
| 2026.06.11 | ₩5,226 | ₩5,333 | ₩5,146 | ₩5,239 | +0.26% | 55.4만 |
|---|
| 2026.06.10 | ₩5,440 | ₩5,588 | ₩5,132 | ₩5,213 | -4.19% | 81.9만 |
|---|
| 2026.06.09 | ₩5,440 | ₩5,507 | ₩5,239 | ₩5,467 | +0.49% | 80.4만 |
|---|
| 2026.06.08 | ₩5,507 | ₩5,682 | ₩5,239 | ₩5,400 | -1.95% | 53.6만 |
|---|
| 2026.06.05 | ₩6,177 | ₩6,177 | ₩5,387 | ₩5,400 | -12.58% | 101.7만 |
|---|
| 2026.06.04 | ₩5,816 | ₩6,271 | ₩5,628 | ₩6,218 | +6.91% | 108.7만 |
|---|
| 2026.06.03 | ₩5,320 | ₩5,682 | ₩5,306 | ₩5,628 | +5.79% | 91.6만 |
|---|
| 2026.06.02 | ₩5,574 | ₩5,574 | ₩5,199 | ₩5,347 | -4.09% | 95.3만 |
|---|
| 2026.06.01 | ₩5,896 | ₩5,950 | ₩5,494 | ₩5,521 | -6.36% | 101.2만 |
|---|
| 2026.05.29 | ₩5,641 | ₩6,097 | ₩5,481 | ₩5,842 | +3.56% | 97.7만 |
|---|
| 2026.05.28 | ₩5,561 | ₩5,722 | ₩5,481 | ₩5,628 | +1.20% | 51.3만 |
|---|
| 2026.05.27 | ₩5,387 | ₩5,682 | ₩5,226 | ₩5,548 | +2.99% | 105.6만 |
|---|
| 2026.05.26 | ₩5,762 | ₩5,816 | ₩5,467 | ₩5,481 | -4.88% | 79.5만 |
|---|
| 2026.05.22 | ₩5,735 | ₩5,869 | ₩5,615 | ₩5,708 | -0.47% | 57만 |
|---|
| 2026.05.21 | ₩6,084 | ₩6,137 | ₩5,682 | ₩5,749 | -5.51% | 64.9만 |
|---|
| 2026.05.20 | ₩5,722 | ₩5,976 | ₩5,722 | ₩5,950 | +3.98% | 54.1만 |
|---|
| 2026.05.19 | ₩5,909 | ₩5,990 | ₩5,655 | ₩5,708 | -3.40% | 84.1만 |
|---|
| 2026.05.18 | ₩6,432 | ₩6,445 | ₩5,936 | ₩5,950 | -7.50% | 140만 |
|---|
| 2026.05.15 | ₩6,553 | ₩6,620 | ₩6,285 | ₩6,432 | -1.84% | 91.8만 |
|---|
| 2026.05.14 | ₩6,700 | ₩6,901 | ₩6,553 | ₩6,660 | -0.60% | 90.6만 |
|---|
| 2026.05.13 | ₩6,821 | ₩6,955 | ₩6,499 | ₩6,740 | -1.18% | 143.6만 |
|---|
| 2026.05.12 | ₩6,740 | ₩6,968 | ₩6,633 | ₩6,941 | +2.98% | 166만 |
|---|
| 2026.05.11 | ₩6,700 | ₩7,008 | ₩6,700 | ₩6,861 | +2.40% | 84.5만 |
|---|
| 2026.05.08 | ₩7,169 | ₩7,183 | ₩6,499 | ₩6,687 | -6.73% | 130.4만 |
|---|
| 2026.05.07 | ₩7,049 | ₩7,183 | ₩6,740 | ₩7,183 | +1.90% | 116.8만 |
|---|
| 2026.05.06 | ₩6,982 | ₩7,129 | ₩6,740 | ₩7,049 | +0.96% | 63.8만 |
|---|
| 2026.05.05 | ₩7,116 | ₩7,236 | ₩6,848 | ₩6,968 | -2.07% | 71.7만 |
|---|
| 2026.05.04 | ₩6,834 | ₩7,169 | ₩6,821 | ₩6,995 | +2.35% | 56.2만 |
|---|
| 2026.05.01 | ₩6,874 | ₩6,982 | ₩6,727 | ₩6,888 | +0.19% | 67.7만 |
|---|
| 2026.04.30 | ₩6,298 | ₩7,008 | ₩6,298 | ₩6,848 | +8.72% | 143.7만 |
|---|
| 2026.04.29 | ₩6,673 | ₩6,740 | ₩6,244 | ₩6,258 | -6.22% | 166.8만 |
|---|
| 2026.04.28 | ₩6,821 | ₩6,968 | ₩6,539 | ₩6,700 | -1.77% | 125만 |
|---|
| 2026.04.27 | ₩7,022 | ₩7,276 | ₩6,821 | ₩6,861 | -2.29% | 73.8만 |
|---|
| 2026.04.24 | ₩6,982 | ₩7,223 | ₩6,620 | ₩7,008 | +0.38% | 65.5만 |
|---|
| 2026.04.23 | ₩7,290 | ₩7,290 | ₩6,740 | ₩6,982 | -4.23% | 113.3만 |
|---|
| 2026.04.22 | ₩7,075 | ₩7,464 | ₩7,075 | ₩7,330 | +3.60% | 57만 |
|---|
| 2026.04.21 | ₩7,370 | ₩7,491 | ₩7,129 | ₩7,156 | -2.91% | 49.9만 |
|---|
| 2026.04.20 | ₩7,611 | ₩7,638 | ₩6,968 | ₩7,424 | -2.46% | 114.4만 |
|---|
| 2026.04.17 | ₩7,705 | ₩7,786 | ₩7,544 | ₩7,705 | 0.00% | 74.8만 |
|---|
| 2026.04.16 | ₩7,598 | ₩7,759 | ₩7,477 | ₩7,705 | +1.41% | 43.7만 |
|---|
| 2026.04.15 | ₩7,464 | ₩7,705 | ₩7,236 | ₩7,652 | +2.51% | 69.6만 |
|---|
| 2026.04.14 | ₩7,518 | ₩7,638 | ₩7,303 | ₩7,437 | -1.07% | 39.8만 |
|---|
| 2026.04.13 | ₩7,196 | ₩7,705 | ₩6,915 | ₩7,464 | +3.72% | 49.9만 |
|---|
| 2026.04.10 | ₩7,370 | ₩7,678 | ₩7,183 | ₩7,183 | -2.55% | 87만 |
|---|
| 2026.04.09 | ₩6,888 | ₩7,464 | ₩6,794 | ₩7,370 | +7.00% | 97.5만 |
|---|
| 2026.04.08 | ₩6,646 | ₩6,955 | ₩6,566 | ₩6,901 | +3.83% | 72.5만 |
|---|
| 2026.04.07 | ₩6,124 | ₩6,606 | ₩5,936 | ₩6,593 | +7.66% | 74.8만 |
|---|
| 2026.04.06 | ₩6,177 | ₩6,405 | ₩5,976 | ₩6,177 | 0.00% | 77.9만 |
|---|
| 2026.04.02 | ₩6,164 | ₩6,378 | ₩6,043 | ₩6,097 | -1.09% | 34.8만 |
|---|
| 2026.04.01 | ₩6,137 | ₩6,646 | ₩6,137 | ₩6,285 | +2.40% | 60.2만 |
|---|
| 2026.03.31 | ₩5,856 | ₩6,177 | ₩5,856 | ₩6,097 | +4.12% | 44.3만 |
|---|
| 2026.03.30 | ₩6,124 | ₩6,177 | ₩5,695 | ₩5,829 | -4.81% | 46.2만 |
|---|
| 2026.03.27 | ₩6,003 | ₩6,177 | ₩5,816 | ₩5,829 | -2.90% | 33.7만 |
|---|
| 2026.03.26 | ₩6,298 | ₩6,419 | ₩6,043 | ₩6,057 | -3.83% | 41.9만 |
|---|
| 2026.03.25 | ₩6,151 | ₩6,419 | ₩6,110 | ₩6,365 | +3.49% | 38.9만 |
|---|
| 2026.03.24 | ₩6,097 | ₩6,204 | ₩5,923 | ₩6,043 | -0.88% | 47.3만 |
|---|
| 2026.03.23 | ₩5,936 | ₩6,218 | ₩5,789 | ₩6,151 | +3.61% | 62.6만 |
|---|
| 2026.03.20 | ₩6,110 | ₩6,258 | ₩5,816 | ₩5,883 | -3.73% | 84.7만 |
|---|
| 2026.03.19 | ₩6,070 | ₩6,218 | ₩5,802 | ₩6,137 | +1.10% | 98.7만 |
|---|
| 2026.03.18 | ₩6,378 | ₩6,419 | ₩6,164 | ₩6,244 | -2.10% | 93만 |
|---|
| 2026.03.17 | ₩6,928 | ₩6,982 | ₩6,392 | ₩6,432 | -7.16% | 127.3만 |
|---|
| 2026.03.16 | ₩6,807 | ₩7,075 | ₩6,700 | ₩6,955 | +2.17% | 95.5만 |
|---|
| 2026.03.13 | ₩6,539 | ₩6,982 | ₩6,486 | ₩6,740 | +3.07% | 120.8만 |
|---|
| 2026.03.12 | ₩6,767 | ₩6,928 | ₩6,405 | ₩6,486 | -4.16% | 112.8만 |
|---|
| 2026.03.11 | ₩6,700 | ₩6,955 | ₩6,566 | ₩6,714 | +0.20% | 201만 |
|---|
| 2026.03.10 | ₩6,392 | ₩7,102 | ₩6,338 | ₩6,499 | +1.68% | 155.3만 |
|---|
| 2026.03.09 | ₩6,526 | ₩6,834 | ₩6,271 | ₩6,392 | -2.05% | 122만 |
|---|
| 2026.03.06 | ₩6,392 | ₩6,834 | ₩6,271 | ₩6,553 | +2.52% | 151.9만 |
|---|
| 2026.03.05 | ₩6,070 | ₩6,459 | ₩5,936 | ₩6,392 | +5.30% | 173.9만 |
|---|
| 2026.03.04 | ₩5,695 | ₩6,151 | ₩5,467 | ₩6,124 | +7.53% | 92.8만 |
|---|
| 2026.03.03 | ₩5,655 | ₩6,017 | ₩5,561 | ₩5,695 | +0.71% | 80.8만 |
|---|
| 2026.03.02 | ₩5,467 | ₩5,923 | ₩5,132 | ₩5,802 | +6.13% | 128.2만 |
|---|
| 2026.02.27 | ₩4,744 | ₩5,588 | ₩4,730 | ₩5,574 | +17.51% | 123.2만 |
|---|
| 2026.02.26 | ₩4,703 | ₩4,824 | ₩4,596 | ₩4,811 | +2.28% | 46.1만 |
|---|
| 2026.02.25 | ₩4,945 | ₩4,945 | ₩4,610 | ₩4,690 | -5.15% | 60만 |
|---|
| 2026.02.24 | ₩4,543 | ₩5,025 | ₩4,543 | ₩4,878 | +7.37% | 175.4만 |
|---|
| 2026.02.23 | ₩4,529 | ₩4,717 | ₩4,409 | ₩4,623 | +2.07% | 43.3만 |
|---|
| 2026.02.20 | ₩4,837 | ₩4,837 | ₩4,449 | ₩4,543 | -6.09% | 78.8만 |
|---|
| 2026.02.19 | ₩4,985 | ₩5,065 | ₩4,703 | ₩4,784 | -4.03% | 110.2만 |
|---|
| 2026.02.18 | ₩5,213 | ₩5,226 | ₩4,985 | ₩5,025 | -3.60% | 74만 |
|---|
| 2026.02.17 | ₩4,904 | ₩5,320 | ₩4,837 | ₩5,213 | +6.28% | 144.7만 |
|---|
| 2026.02.13 | ₩4,556 | ₩4,958 | ₩4,516 | ₩4,878 | +7.06% | 81.4만 |
|---|
| 2026.02.12 | ₩4,489 | ₩4,677 | ₩4,409 | ₩4,543 | +1.19% | 62.3만 |
|---|
| 2026.02.11 | ₩4,663 | ₩4,703 | ₩4,342 | ₩4,409 | -5.46% | 86.6만 |
|---|
| 2026.02.10 | ₩4,556 | ₩4,784 | ₩4,462 | ₩4,677 | +2.65% | 125.9만 |
|---|
| 2026.02.09 | ₩4,033 | ₩4,543 | ₩4,033 | ₩4,529 | +12.29% | 235.6만 |
|---|
| 2026.02.06 | ₩3,538 | ₩4,127 | ₩3,538 | ₩4,033 | +14.02% | 288.5만 |
|---|
| 2026.02.05 | ₩3,002 | ₩3,511 | ₩2,961 | ₩3,457 | +15.18% | 263만 |
|---|
| 2026.02.04 | ₩3,216 | ₩3,270 | ₩2,975 | ₩3,069 | -4.58% | 56.7만 |
|---|
| 2026.02.03 | ₩3,136 | ₩3,296 | ₩3,028 | ₩3,216 | +2.56% | 74.8만 |
|---|
| 2026.02.02 | ₩3,028 | ₩3,243 | ₩3,028 | ₩3,109 | +2.65% | 49.4만 |
|---|
| 2026.01.30 | ₩3,283 | ₩3,323 | ₩3,055 | ₩3,095 | -5.71% | 97.4만 |
|---|
| 2026.01.29 | ₩3,618 | ₩3,645 | ₩3,337 | ₩3,350 | -7.41% | 107.6만 |
|---|
| 2026.01.28 | ₩3,806 | ₩4,060 | ₩3,618 | ₩3,618 | -4.93% | 175.1만 |
|---|
| 2026.01.27 | ₩3,779 | ₩4,087 | ₩3,591 | ₩3,792 | +0.35% | 116.8만 |
|---|
| 2026.01.26 | ₩3,444 | ₩3,819 | ₩3,404 | ₩3,765 | +9.34% | 102.9만 |
|---|
| 2026.01.23 | ₩3,337 | ₩3,444 | ₩3,189 | ₩3,430 | +2.81% | 38.9만 |
|---|
| 2026.01.22 | ₩3,162 | ₩3,457 | ₩3,162 | ₩3,350 | +5.93% | 61.5만 |
|---|
| 2026.01.21 | ₩3,042 | ₩3,176 | ₩2,975 | ₩3,162 | +3.96% | 161.4만 |
|---|
| 2026.01.20 | ₩2,774 | ₩3,082 | ₩2,774 | ₩3,028 | +9.18% | 52.6만 |
|---|
| 2026.01.16 | ₩2,787 | ₩2,881 | ₩2,720 | ₩2,814 | +0.96% | 21.3만 |
|---|
| 2026.01.15 | ₩2,921 | ₩2,921 | ₩2,747 | ₩2,787 | -4.59% | 17만 |
|---|
| 2026.01.14 | ₩2,868 | ₩3,028 | ₩2,760 | ₩2,908 | +1.40% | 36.5만 |
|---|
| 2026.01.13 | ₩2,747 | ₩2,868 | ₩2,640 | ₩2,868 | +4.39% | 57만 |
|---|
| 2026.01.12 | ₩2,626 | ₩2,760 | ₩2,519 | ₩2,747 | +4.59% | 36.7만 |
|---|
| 2026.01.09 | ₩2,693 | ₩2,707 | ₩2,533 | ₩2,586 | -3.98% | 61.7만 |
|---|
| 2026.01.08 | ₩2,854 | ₩2,881 | ₩2,667 | ₩2,680 | -6.10% | 43.5만 |
|---|
| 2026.01.07 | ₩2,760 | ₩2,921 | ₩2,734 | ₩2,827 | +2.43% | 35.3만 |
|---|
| 2026.01.06 | ₩2,841 | ₩2,894 | ₩2,747 | ₩2,787 | -1.89% | 22.6만 |
|---|
| 2026.01.05 | ₩2,894 | ₩2,894 | ₩2,600 | ₩2,854 | -1.39% | 73.9만 |
|---|
| 2026.01.02 | ₩3,015 | ₩3,122 | ₩2,734 | ₩2,841 | -5.78% | 83.8만 |
|---|
| 2025.12.31 | ₩2,613 | ₩2,734 | ₩2,600 | ₩2,693 | +3.08% | 22.2만 |
|---|
| 2025.12.30 | ₩2,667 | ₩2,667 | ₩2,600 | ₩2,613 | -2.01% | 25.2만 |
|---|
| 2025.12.29 | ₩2,680 | ₩2,720 | ₩2,586 | ₩2,667 | -0.50% | 39.2만 |
|---|
| 2025.12.26 | ₩2,720 | ₩2,760 | ₩2,626 | ₩2,707 | -0.49% | 21.8만 |
|---|
| 2025.12.24 | ₩2,707 | ₩2,801 | ₩2,667 | ₩2,734 | +0.99% | 14.9만 |
|---|
| 2025.12.23 | ₩2,760 | ₩2,760 | ₩2,626 | ₩2,693 | -2.43% | 22.3만 |
|---|
| 2025.12.22 | ₩2,707 | ₩2,841 | ₩2,680 | ₩2,760 | +1.98% | 32.7만 |
|---|
| 2025.12.19 | ₩2,640 | ₩2,707 | ₩2,573 | ₩2,680 | +1.52% | 44.2만 |
|---|
| 2025.12.18 | ₩2,707 | ₩2,801 | ₩2,640 | ₩2,653 | -1.98% | 31.4만 |
|---|
| 2025.12.17 | ₩2,908 | ₩2,935 | ₩2,693 | ₩2,707 | -6.91% | 48.3만 |
|---|
| 2025.12.16 | ₩2,868 | ₩2,948 | ₩2,868 | ₩2,868 | 0.00% | 23.8만 |
|---|
| 2025.12.15 | ₩3,176 | ₩3,243 | ₩2,854 | ₩2,854 | -10.13% | 36.3만 |
|---|
| 2025.12.12 | ₩3,256 | ₩3,350 | ₩3,109 | ₩3,162 | -2.88% | 33.5만 |
|---|
| 2025.12.11 | ₩3,390 | ₩3,390 | ₩3,229 | ₩3,270 | -3.56% | 34.8만 |
|---|
| 2025.12.10 | ₩3,337 | ₩3,471 | ₩3,283 | ₩3,350 | +0.40% | 85.5만 |
|---|
| 2025.12.09 | ₩3,069 | ₩3,323 | ₩3,042 | ₩3,203 | +4.37% | 464.7만 |
|---|
| 2025.12.08 | ₩3,055 | ₩3,109 | ₩2,961 | ₩3,069 | +0.44% | 19.2만 |
|---|
| 2025.12.05 | ₩3,015 | ₩3,069 | ₩2,868 | ₩3,042 | +0.89% | 22.4만 |
|---|
| 2025.12.04 | ₩2,801 | ₩3,069 | ₩2,760 | ₩2,988 | +6.70% | 38.3만 |
|---|
| 2025.12.03 | ₩2,720 | ₩2,841 | ₩2,667 | ₩2,801 | +2.96% | 26.4만 |
|---|
| 2025.12.02 | ₩2,680 | ₩2,760 | ₩2,640 | ₩2,667 | -0.50% | 41만 |
|---|
| 2025.12.01 | ₩2,827 | ₩2,827 | ₩2,640 | ₩2,680 | -5.21% | 22.2만 |
|---|
| 2025.11.28 | ₩2,734 | ₩2,881 | ₩2,720 | ₩2,854 | +4.41% | 26.5만 |
|---|
| 2025.11.26 | ₩2,693 | ₩2,747 | ₩2,653 | ₩2,707 | +0.50% | 25.7만 |
|---|
| 2025.11.25 | ₩2,720 | ₩2,720 | ₩2,573 | ₩2,653 | -2.46% | 30.5만 |
|---|
| 2025.11.24 | ₩2,600 | ₩2,693 | ₩2,600 | ₩2,680 | +3.09% | 24.7만 |
|---|
| 2025.11.21 | ₩2,586 | ₩2,613 | ₩2,492 | ₩2,559 | -1.04% | 16.3만 |
|---|
| 2025.11.20 | ₩2,519 | ₩2,747 | ₩2,506 | ₩2,586 | +2.66% | 76.5만 |
|---|
| 2025.11.19 | ₩2,519 | ₩2,559 | ₩2,412 | ₩2,492 | -1.06% | 46만 |
|---|
| 2025.11.18 | ₩2,305 | ₩2,533 | ₩2,278 | ₩2,519 | +9.30% | 42.1만 |
|---|
| 2025.11.17 | ₩2,479 | ₩2,559 | ₩2,332 | ₩2,332 | -5.95% | 49.5만 |
|---|
| 2025.11.14 | ₩2,452 | ₩2,586 | ₩2,412 | ₩2,519 | +2.73% | 38.3만 |
|---|
| 2025.11.13 | ₩2,626 | ₩2,653 | ₩2,385 | ₩2,479 | -5.61% | 62.7만 |
|---|
| 2025.11.12 | ₩2,573 | ₩2,613 | ₩2,479 | ₩2,573 | 0.00% | 42만 |
|---|
| 2025.11.11 | ₩2,626 | ₩2,653 | ₩2,479 | ₩2,640 | +0.51% | 65.9만 |
|---|
| 2025.11.10 | ₩2,720 | ₩2,720 | ₩2,573 | ₩2,640 | -2.96% | 61.5만 |
|---|
| 2025.11.07 | ₩2,734 | ₩2,787 | ₩2,519 | ₩2,680 | -1.96% | 66.4만 |
|---|
| 2025.11.06 | ₩2,734 | ₩2,854 | ₩2,492 | ₩2,720 | -0.49% | 140.6만 |
|---|
| 2025.11.05 | ₩2,908 | ₩2,975 | ₩2,841 | ₩2,841 | -2.30% | 25.2만 |
|---|
| 2025.11.04 | ₩2,814 | ₩2,988 | ₩2,720 | ₩2,908 | +3.33% | 47.2만 |
|---|
| 2025.11.03 | ₩3,109 | ₩3,176 | ₩2,814 | ₩2,868 | -7.76% | 56.5만 |
|---|
| 2025.10.31 | ₩2,693 | ₩3,082 | ₩2,626 | ₩3,082 | +14.43% | 126.7만 |
|---|
| 2025.10.30 | ₩2,653 | ₩2,693 | ₩2,546 | ₩2,640 | -0.51% | 45만 |
|---|
| 2025.10.29 | ₩2,626 | ₩2,734 | ₩2,546 | ₩2,653 | +1.02% | 89.2만 |
|---|
| 2025.10.28 | ₩2,680 | ₩2,707 | ₩2,546 | ₩2,586 | -3.50% | 30.4만 |
|---|
| 2025.10.27 | ₩2,640 | ₩2,707 | ₩2,613 | ₩2,680 | +1.52% | 34.2만 |
|---|
| 2025.10.24 | ₩2,653 | ₩2,680 | ₩2,559 | ₩2,667 | +0.51% | 24.3만 |
|---|
| 2025.10.23 | ₩2,653 | ₩2,680 | ₩2,546 | ₩2,680 | +1.01% | 27.5만 |
|---|
| 2025.10.22 | ₩2,693 | ₩2,720 | ₩2,533 | ₩2,613 | -2.99% | 35.8만 |
|---|
| 2025.10.21 | ₩2,653 | ₩2,734 | ₩2,546 | ₩2,693 | +1.52% | 39.1만 |
|---|
| 2025.10.20 | ₩2,586 | ₩2,680 | ₩2,559 | ₩2,653 | +2.59% | 32.4만 |
|---|
| 2025.10.17 | ₩2,667 | ₩2,720 | ₩2,492 | ₩2,506 | -6.03% | 36.8만 |
|---|
| 2025.10.16 | ₩2,693 | ₩2,801 | ₩2,653 | ₩2,693 | 0.00% | 58.5만 |
|---|
| 2025.10.15 | ₩2,707 | ₩2,734 | ₩2,546 | ₩2,680 | -0.99% | 29.1만 |
|---|
| 2025.10.14 | ₩2,693 | ₩2,707 | ₩2,586 | ₩2,680 | -0.50% | 63.6만 |
|---|
| 2025.10.13 | ₩2,667 | ₩2,760 | ₩2,586 | ₩2,680 | +0.50% | 71만 |
|---|
| 2025.10.10 | ₩2,707 | ₩2,747 | ₩2,479 | ₩2,626 | -2.97% | 59.1만 |
|---|