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 | ₩5,981 | ₩6,357 | ₩5,968 | ₩6,236 | +4.26% | 125.5만 |
| 2026.10.08 | ₩5,914 | ₩6,008 | ₩5,700 | ₩5,981 | +1.13% | 134.6만 |
| 2026.10.07 | ₩5,834 | ₩6,249 | ₩5,700 | ₩5,914 | +1.38% | 184만 |
| 2026.10.06 | ₩5,995 | ₩6,008 | ₩5,619 | ₩5,874 | -2.01% | 253.4만 |
| 2026.10.05 | ₩6,129 | ₩6,223 | ₩5,820 | ₩5,874 | -4.16% | 253.5만 |
| 2026.10.02 | ₩6,115 | ₩6,263 | ₩5,968 | ₩6,142 | +0.44% | 179만 |
| 2026.10.01 | ₩6,558 | ₩6,585 | ₩6,048 | ₩6,048 | -7.77% | 187.4만 |
| 2026.09.30 | ₩6,652 | ₩7,134 | ₩6,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,491 |
| -2.42% |
| 245.8만 |
| 2026.09.29 | ₩6,799 | ₩6,907 | ₩6,437 | ₩6,652 | -2.17% | 152.5만 |
|---|
| 2026.09.28 | ₩6,370 | ₩6,893 | ₩6,209 | ₩6,772 | +6.32% | 116.1만 |
|---|
| 2026.09.25 | ₩6,558 | ₩6,611 | ₩6,303 | ₩6,383 | -2.66% | 124.5만 |
|---|
| 2026.09.24 | ₩6,383 | ₩6,652 | ₩6,169 | ₩6,531 | +2.31% | 183.1만 |
|---|
| 2026.09.23 | ₩6,893 | ₩6,920 | ₩6,236 | ₩6,477 | -6.03% | 305.5만 |
|---|
| 2026.09.22 | ₩6,974 | ₩7,108 | ₩6,759 | ₩6,920 | -0.77% | 117.2만 |
|---|
| 2026.09.21 | ₩6,933 | ₩7,443 | ₩6,933 | ₩7,000 | +0.97% | 198만 |
|---|
| 2026.09.18 | ₩7,094 | ₩7,161 | ₩6,853 | ₩6,947 | -2.08% | 554.1만 |
|---|
| 2026.09.17 | ₩7,322 | ₩7,537 | ₩7,014 | ₩7,081 | -3.30% | 153.1만 |
|---|
| 2026.09.16 | ₩7,778 | ₩7,778 | ₩7,175 | ₩7,255 | -6.72% | 233.5만 |
|---|
| 2026.09.15 | ₩7,966 | ₩7,979 | ₩7,604 | ₩7,805 | -2.02% | 199.2만 |
|---|
| 2026.09.14 | ₩8,073 | ₩8,341 | ₩7,778 | ₩8,006 | -0.83% | 255만 |
|---|
| 2026.09.11 | ₩8,261 | ₩8,824 | ₩7,738 | ₩8,100 | -1.95% | 465.2만 |
|---|
| 2026.09.10 | ₩7,872 | ₩8,368 | ₩7,242 | ₩8,140 | +3.41% | 653.7만 |
|---|
| 2026.09.09 | ₩7,121 | ₩9,481 | ₩7,121 | ₩7,684 | +7.91% | 5432만 |
|---|
| 2026.09.08 | ₩6,075 | ₩6,196 | ₩5,780 | ₩5,820 | -4.19% | 226.8만 |
|---|
| 2026.09.04 | ₩6,075 | ₩6,437 | ₩5,901 | ₩6,263 | +3.09% | 224만 |
|---|
| 2026.09.03 | ₩6,249 | ₩6,477 | ₩5,740 | ₩6,169 | -1.29% | 442.6만 |
|---|
| 2026.09.02 | ₩5,177 | ₩6,062 | ₩5,177 | ₩5,968 | +15.28% | 499.5만 |
|---|
| 2026.09.01 | ₩4,895 | ₩5,163 | ₩4,814 | ₩5,136 | +4.93% | 86.9만 |
|---|
| 2026.08.31 | ₩4,975 | ₩4,989 | ₩4,707 | ₩4,855 | -2.43% | 58.4만 |
|---|
| 2026.08.28 | ₩5,163 | ₩5,177 | ₩4,868 | ₩4,949 | -4.16% | 82.4만 |
|---|
| 2026.08.27 | ₩5,096 | ₩5,257 | ₩5,083 | ₩5,163 | +1.32% | 54.6만 |
|---|
| 2026.08.26 | ₩5,592 | ₩5,646 | ₩5,056 | ₩5,096 | -8.87% | 90.9만 |
|---|
| 2026.08.25 | ₩5,458 | ₩5,928 | ₩5,418 | ₩5,512 | +0.98% | 149.6만 |
|---|
| 2026.08.24 | ₩5,391 | ₩5,686 | ₩5,123 | ₩5,405 | +0.25% | 81.2만 |
|---|
| 2026.08.21 | ₩5,579 | ₩5,807 | ₩5,391 | ₩5,431 | -2.64% | 104.5만 |
|---|
| 2026.08.20 | ₩5,378 | ₩5,713 | ₩5,378 | ₩5,525 | +2.74% | 146.2만 |
|---|
| 2026.08.19 | ₩5,042 | ₩5,472 | ₩5,042 | ₩5,458 | +8.24% | 73.2만 |
|---|
| 2026.08.18 | ₩4,895 | ₩4,975 | ₩4,814 | ₩4,949 | +1.10% | 75.3만 |
|---|
| 2026.08.17 | ₩4,828 | ₩5,029 | ₩4,761 | ₩4,895 | +1.39% | 60.8만 |
|---|
| 2026.08.14 | ₩5,016 | ₩5,029 | ₩4,774 | ₩4,841 | -3.48% | 41.4만 |
|---|
| 2026.08.13 | ₩5,069 | ₩5,190 | ₩4,962 | ₩4,989 | -1.59% | 51.3만 |
|---|
| 2026.08.12 | ₩5,230 | ₩5,351 | ₩5,029 | ₩5,042 | -3.59% | 48만 |
|---|
| 2026.08.11 | ₩4,922 | ₩5,244 | ₩4,828 | ₩5,203 | +5.72% | 53.8만 |
|---|
| 2026.08.10 | ₩4,868 | ₩5,069 | ₩4,855 | ₩4,908 | +0.83% | 60.8만 |
|---|
| 2026.08.07 | ₩5,002 | ₩5,029 | ₩4,734 | ₩4,908 | -1.88% | 91.5만 |
|---|
| 2026.08.06 | ₩5,016 | ₩5,311 | ₩4,761 | ₩4,989 | -0.53% | 68.1만 |
|---|
| 2026.08.05 | ₩5,016 | ₩5,123 | ₩4,801 | ₩5,069 | +1.07% | 87.2만 |
|---|
| 2026.08.04 | ₩4,922 | ₩4,989 | ₩4,841 | ₩4,975 | +1.09% | 71.9만 |
|---|
| 2026.08.03 | ₩4,989 | ₩5,083 | ₩4,747 | ₩4,881 | -2.15% | 173.2만 |
|---|
| 2026.07.31 | ₩5,177 | ₩5,177 | ₩4,855 | ₩4,975 | -3.89% | 97만 |
|---|
| 2026.07.30 | ₩4,640 | ₩5,203 | ₩4,586 | ₩5,150 | +10.98% | 103.7만 |
|---|
| 2026.07.29 | ₩4,586 | ₩4,747 | ₩4,412 | ₩4,654 | +1.46% | 89.7만 |
|---|
| 2026.07.28 | ₩4,412 | ₩4,694 | ₩4,332 | ₩4,573 | +3.65% | 67만 |
|---|
| 2026.07.27 | ₩4,130 | ₩4,533 | ₩4,130 | ₩4,493 | +8.77% | 53.9만 |
|---|
| 2026.07.24 | ₩3,903 | ₩4,144 | ₩3,782 | ₩4,130 | +5.84% | 108.9만 |
|---|
| 2026.07.23 | ₩4,023 | ₩4,104 | ₩3,889 | ₩3,916 | -2.67% | 145.3만 |
|---|
| 2026.07.22 | ₩4,063 | ₩4,157 | ₩4,023 | ₩4,090 | +0.66% | 55.6만 |
|---|
| 2026.07.21 | ₩4,090 | ₩4,184 | ₩3,970 | ₩4,104 | +0.33% | 97.1만 |
|---|
| 2026.07.20 | ₩4,318 | ₩4,519 | ₩4,023 | ₩4,090 | -5.28% | 121.1만 |
|---|
| 2026.07.17 | ₩4,318 | ₩4,533 | ₩4,265 | ₩4,385 | +1.55% | 50.8만 |
|---|
| 2026.07.16 | ₩4,667 | ₩4,667 | ₩4,305 | ₩4,399 | -5.75% | 111만 |
|---|
| 2026.07.15 | ₩4,761 | ₩4,801 | ₩4,573 | ₩4,667 | -1.97% | 66.7만 |
|---|
| 2026.07.14 | ₩5,123 | ₩5,163 | ₩4,774 | ₩4,774 | -6.81% | 97.1만 |
|---|
| 2026.07.13 | ₩5,230 | ₩5,244 | ₩5,042 | ₩5,109 | -2.31% | 89.5만 |
|---|
| 2026.07.10 | ₩5,378 | ₩5,391 | ₩5,150 | ₩5,257 | -2.24% | 59.9만 |
|---|
| 2026.07.09 | ₩5,525 | ₩5,673 | ₩5,284 | ₩5,391 | -2.43% | 86.9만 |
|---|
| 2026.07.08 | ₩5,391 | ₩5,686 | ₩5,337 | ₩5,498 | +1.99% | 77.2만 |
|---|
| 2026.07.07 | ₩5,512 | ₩5,592 | ₩5,096 | ₩5,431 | -1.46% | 103.2만 |
|---|
| 2026.07.06 | ₩5,686 | ₩5,887 | ₩5,458 | ₩5,458 | -4.01% | 87.3만 |
|---|
| 2026.07.02 | ₩5,632 | ₩5,874 | ₩5,512 | ₩5,673 | +0.71% | 84.8만 |
|---|
| 2026.07.01 | ₩5,445 | ₩5,686 | ₩5,270 | ₩5,606 | +2.96% | 80.5만 |
|---|
| 2026.06.30 | ₩5,431 | ₩5,592 | ₩5,364 | ₩5,512 | +1.48% | 68.2만 |
|---|
| 2026.06.29 | ₩5,405 | ₩5,606 | ₩5,324 | ₩5,445 | +0.74% | 82.4만 |
|---|
| 2026.06.26 | ₩4,989 | ₩5,539 | ₩4,989 | ₩5,364 | +7.53% | 786.6만 |
|---|
| 2026.06.25 | ₩5,002 | ₩5,136 | ₩4,855 | ₩4,989 | -0.27% | 98.2만 |
|---|
| 2026.06.24 | ₩5,458 | ₩5,458 | ₩4,962 | ₩4,975 | -8.85% | 94.9만 |
|---|
| 2026.06.23 | ₩5,405 | ₩5,753 | ₩5,405 | ₩5,472 | +1.24% | 72.7만 |
|---|
| 2026.06.22 | ₩5,458 | ₩5,565 | ₩5,351 | ₩5,472 | +0.25% | 98만 |
|---|
| 2026.06.18 | ₩5,592 | ₩5,713 | ₩5,418 | ₩5,458 | -2.40% | 105.7만 |
|---|
| 2026.06.17 | ₩5,203 | ₩5,700 | ₩5,190 | ₩5,445 | +4.64% | 106.5만 |
|---|
| 2026.06.16 | ₩5,244 | ₩5,337 | ₩5,096 | ₩5,230 | -0.26% | 76.7만 |
|---|
| 2026.06.15 | ₩5,525 | ₩5,552 | ₩5,217 | ₩5,257 | -4.85% | 64.3만 |
|---|
| 2026.06.12 | ₩5,284 | ₩5,592 | ₩5,257 | ₩5,418 | +2.54% | 69만 |
|---|
| 2026.06.11 | ₩5,230 | ₩5,337 | ₩5,150 | ₩5,244 | +0.26% | 55.4만 |
|---|
| 2026.06.10 | ₩5,445 | ₩5,592 | ₩5,136 | ₩5,217 | -4.19% | 81.9만 |
|---|
| 2026.06.09 | ₩5,445 | ₩5,512 | ₩5,244 | ₩5,472 | +0.49% | 80.4만 |
|---|
| 2026.06.08 | ₩5,512 | ₩5,686 | ₩5,244 | ₩5,405 | -1.95% | 53.6만 |
|---|
| 2026.06.05 | ₩6,182 | ₩6,182 | ₩5,391 | ₩5,405 | -12.58% | 101.7만 |
|---|
| 2026.06.04 | ₩5,820 | ₩6,276 | ₩5,632 | ₩6,223 | +6.91% | 108.7만 |
|---|
| 2026.06.03 | ₩5,324 | ₩5,686 | ₩5,311 | ₩5,632 | +5.79% | 91.6만 |
|---|
| 2026.06.02 | ₩5,579 | ₩5,579 | ₩5,203 | ₩5,351 | -4.09% | 95.3만 |
|---|
| 2026.06.01 | ₩5,901 | ₩5,954 | ₩5,498 | ₩5,525 | -6.36% | 101.2만 |
|---|
| 2026.05.29 | ₩5,646 | ₩6,102 | ₩5,485 | ₩5,847 | +3.56% | 97.7만 |
|---|
| 2026.05.28 | ₩5,565 | ₩5,726 | ₩5,485 | ₩5,632 | +1.20% | 51.3만 |
|---|
| 2026.05.27 | ₩5,391 | ₩5,686 | ₩5,230 | ₩5,552 | +2.99% | 105.6만 |
|---|
| 2026.05.26 | ₩5,767 | ₩5,820 | ₩5,472 | ₩5,485 | -4.88% | 79.5만 |
|---|
| 2026.05.22 | ₩5,740 | ₩5,874 | ₩5,619 | ₩5,713 | -0.47% | 57만 |
|---|
| 2026.05.21 | ₩6,088 | ₩6,142 | ₩5,686 | ₩5,753 | -5.51% | 64.9만 |
|---|
| 2026.05.20 | ₩5,726 | ₩5,981 | ₩5,726 | ₩5,954 | +3.98% | 54.1만 |
|---|
| 2026.05.19 | ₩5,914 | ₩5,995 | ₩5,659 | ₩5,713 | -3.40% | 84.1만 |
|---|
| 2026.05.18 | ₩6,437 | ₩6,451 | ₩5,941 | ₩5,954 | -7.50% | 140만 |
|---|
| 2026.05.15 | ₩6,558 | ₩6,625 | ₩6,290 | ₩6,437 | -1.84% | 91.8만 |
|---|
| 2026.05.14 | ₩6,705 | ₩6,907 | ₩6,558 | ₩6,665 | -0.60% | 90.6만 |
|---|
| 2026.05.13 | ₩6,826 | ₩6,960 | ₩6,504 | ₩6,746 | -1.18% | 143.6만 |
|---|
| 2026.05.12 | ₩6,746 | ₩6,974 | ₩6,638 | ₩6,947 | +2.98% | 166만 |
|---|
| 2026.05.11 | ₩6,705 | ₩7,014 | ₩6,705 | ₩6,866 | +2.40% | 84.5만 |
|---|
| 2026.05.08 | ₩7,175 | ₩7,188 | ₩6,504 | ₩6,692 | -6.73% | 130.4만 |
|---|
| 2026.05.07 | ₩7,054 | ₩7,188 | ₩6,746 | ₩7,188 | +1.90% | 116.8만 |
|---|
| 2026.05.06 | ₩6,987 | ₩7,134 | ₩6,746 | ₩7,054 | +0.96% | 63.8만 |
|---|
| 2026.05.05 | ₩7,121 | ₩7,242 | ₩6,853 | ₩6,974 | -2.07% | 71.7만 |
|---|
| 2026.05.04 | ₩6,839 | ₩7,175 | ₩6,826 | ₩7,000 | +2.35% | 56.2만 |
|---|
| 2026.05.01 | ₩6,880 | ₩6,987 | ₩6,732 | ₩6,893 | +0.19% | 67.7만 |
|---|
| 2026.04.30 | ₩6,303 | ₩7,014 | ₩6,303 | ₩6,853 | +8.72% | 143.7만 |
|---|
| 2026.04.29 | ₩6,679 | ₩6,746 | ₩6,249 | ₩6,263 | -6.22% | 166.8만 |
|---|
| 2026.04.28 | ₩6,826 | ₩6,974 | ₩6,544 | ₩6,705 | -1.77% | 125만 |
|---|
| 2026.04.27 | ₩7,027 | ₩7,282 | ₩6,826 | ₩6,866 | -2.29% | 73.8만 |
|---|
| 2026.04.24 | ₩6,987 | ₩7,228 | ₩6,625 | ₩7,014 | +0.38% | 65.5만 |
|---|
| 2026.04.23 | ₩7,295 | ₩7,295 | ₩6,746 | ₩6,987 | -4.23% | 113.3만 |
|---|
| 2026.04.22 | ₩7,081 | ₩7,470 | ₩7,081 | ₩7,336 | +3.60% | 57만 |
|---|
| 2026.04.21 | ₩7,376 | ₩7,497 | ₩7,134 | ₩7,161 | -2.91% | 49.9만 |
|---|
| 2026.04.20 | ₩7,617 | ₩7,644 | ₩6,974 | ₩7,430 | -2.46% | 114.4만 |
|---|
| 2026.04.17 | ₩7,711 | ₩7,792 | ₩7,550 | ₩7,711 | 0.00% | 74.8만 |
|---|
| 2026.04.16 | ₩7,604 | ₩7,765 | ₩7,483 | ₩7,711 | +1.41% | 43.7만 |
|---|
| 2026.04.15 | ₩7,470 | ₩7,711 | ₩7,242 | ₩7,658 | +2.51% | 69.6만 |
|---|
| 2026.04.14 | ₩7,523 | ₩7,644 | ₩7,309 | ₩7,443 | -1.07% | 39.8만 |
|---|
| 2026.04.13 | ₩7,202 | ₩7,711 | ₩6,920 | ₩7,470 | +3.72% | 49.9만 |
|---|
| 2026.04.10 | ₩7,376 | ₩7,684 | ₩7,188 | ₩7,188 | -2.55% | 87만 |
|---|
| 2026.04.09 | ₩6,893 | ₩7,470 | ₩6,799 | ₩7,376 | +7.00% | 97.5만 |
|---|
| 2026.04.08 | ₩6,652 | ₩6,960 | ₩6,571 | ₩6,907 | +3.83% | 72.5만 |
|---|
| 2026.04.07 | ₩6,129 | ₩6,611 | ₩5,941 | ₩6,598 | +7.66% | 74.8만 |
|---|
| 2026.04.06 | ₩6,182 | ₩6,410 | ₩5,981 | ₩6,182 | 0.00% | 77.9만 |
|---|
| 2026.04.02 | ₩6,169 | ₩6,383 | ₩6,048 | ₩6,102 | -1.09% | 34.8만 |
|---|
| 2026.04.01 | ₩6,142 | ₩6,652 | ₩6,142 | ₩6,290 | +2.40% | 60.2만 |
|---|
| 2026.03.31 | ₩5,860 | ₩6,182 | ₩5,860 | ₩6,102 | +4.12% | 44.3만 |
|---|
| 2026.03.30 | ₩6,129 | ₩6,182 | ₩5,700 | ₩5,834 | -4.81% | 46.2만 |
|---|
| 2026.03.27 | ₩6,008 | ₩6,182 | ₩5,820 | ₩5,834 | -2.90% | 33.7만 |
|---|
| 2026.03.26 | ₩6,303 | ₩6,424 | ₩6,048 | ₩6,062 | -3.83% | 41.9만 |
|---|
| 2026.03.25 | ₩6,156 | ₩6,424 | ₩6,115 | ₩6,370 | +3.49% | 38.9만 |
|---|
| 2026.03.24 | ₩6,102 | ₩6,209 | ₩5,928 | ₩6,048 | -0.88% | 47.3만 |
|---|
| 2026.03.23 | ₩5,941 | ₩6,223 | ₩5,793 | ₩6,156 | +3.61% | 62.6만 |
|---|
| 2026.03.20 | ₩6,115 | ₩6,263 | ₩5,820 | ₩5,887 | -3.73% | 84.7만 |
|---|
| 2026.03.19 | ₩6,075 | ₩6,223 | ₩5,807 | ₩6,142 | +1.10% | 98.7만 |
|---|
| 2026.03.18 | ₩6,383 | ₩6,424 | ₩6,169 | ₩6,249 | -2.10% | 93만 |
|---|
| 2026.03.17 | ₩6,933 | ₩6,987 | ₩6,397 | ₩6,437 | -7.16% | 127.3만 |
|---|
| 2026.03.16 | ₩6,813 | ₩7,081 | ₩6,705 | ₩6,960 | +2.17% | 95.5만 |
|---|
| 2026.03.13 | ₩6,544 | ₩6,987 | ₩6,491 | ₩6,746 | +3.07% | 120.8만 |
|---|
| 2026.03.12 | ₩6,772 | ₩6,933 | ₩6,410 | ₩6,491 | -4.16% | 112.8만 |
|---|
| 2026.03.11 | ₩6,705 | ₩6,960 | ₩6,571 | ₩6,719 | +0.20% | 201만 |
|---|
| 2026.03.10 | ₩6,397 | ₩7,108 | ₩6,343 | ₩6,504 | +1.68% | 155.3만 |
|---|
| 2026.03.09 | ₩6,531 | ₩6,839 | ₩6,276 | ₩6,397 | -2.05% | 122만 |
|---|
| 2026.03.06 | ₩6,397 | ₩6,839 | ₩6,276 | ₩6,558 | +2.52% | 151.9만 |
|---|
| 2026.03.05 | ₩6,075 | ₩6,464 | ₩5,941 | ₩6,397 | +5.30% | 173.9만 |
|---|
| 2026.03.04 | ₩5,700 | ₩6,156 | ₩5,472 | ₩6,129 | +7.53% | 92.8만 |
|---|
| 2026.03.03 | ₩5,659 | ₩6,021 | ₩5,565 | ₩5,700 | +0.71% | 80.8만 |
|---|
| 2026.03.02 | ₩5,472 | ₩5,928 | ₩5,136 | ₩5,807 | +6.13% | 128.2만 |
|---|
| 2026.02.27 | ₩4,747 | ₩5,592 | ₩4,734 | ₩5,579 | +17.51% | 123.2만 |
|---|
| 2026.02.26 | ₩4,707 | ₩4,828 | ₩4,600 | ₩4,814 | +2.28% | 46.1만 |
|---|
| 2026.02.25 | ₩4,949 | ₩4,949 | ₩4,613 | ₩4,694 | -5.15% | 60만 |
|---|
| 2026.02.24 | ₩4,546 | ₩5,029 | ₩4,546 | ₩4,881 | +7.37% | 175.4만 |
|---|
| 2026.02.23 | ₩4,533 | ₩4,721 | ₩4,412 | ₩4,627 | +2.07% | 43.3만 |
|---|
| 2026.02.20 | ₩4,841 | ₩4,841 | ₩4,452 | ₩4,546 | -6.09% | 78.8만 |
|---|
| 2026.02.19 | ₩4,989 | ₩5,069 | ₩4,707 | ₩4,788 | -4.03% | 110.2만 |
|---|
| 2026.02.18 | ₩5,217 | ₩5,230 | ₩4,989 | ₩5,029 | -3.60% | 74만 |
|---|
| 2026.02.17 | ₩4,908 | ₩5,324 | ₩4,841 | ₩5,217 | +6.28% | 144.7만 |
|---|
| 2026.02.13 | ₩4,560 | ₩4,962 | ₩4,519 | ₩4,881 | +7.06% | 81.4만 |
|---|
| 2026.02.12 | ₩4,493 | ₩4,680 | ₩4,412 | ₩4,546 | +1.19% | 62.3만 |
|---|
| 2026.02.11 | ₩4,667 | ₩4,707 | ₩4,345 | ₩4,412 | -5.46% | 86.6만 |
|---|
| 2026.02.10 | ₩4,560 | ₩4,788 | ₩4,466 | ₩4,680 | +2.65% | 125.9만 |
|---|
| 2026.02.09 | ₩4,037 | ₩4,546 | ₩4,037 | ₩4,533 | +12.29% | 235.6만 |
|---|
| 2026.02.06 | ₩3,540 | ₩4,130 | ₩3,540 | ₩4,037 | +14.02% | 288.5만 |
|---|
| 2026.02.05 | ₩3,004 | ₩3,514 | ₩2,964 | ₩3,460 | +15.18% | 263만 |
|---|
| 2026.02.04 | ₩3,219 | ₩3,272 | ₩2,977 | ₩3,071 | -4.58% | 56.7만 |
|---|
| 2026.02.03 | ₩3,138 | ₩3,299 | ₩3,031 | ₩3,219 | +2.56% | 74.8만 |
|---|
| 2026.02.02 | ₩3,031 | ₩3,245 | ₩3,031 | ₩3,111 | +2.65% | 49.4만 |
|---|
| 2026.01.30 | ₩3,286 | ₩3,326 | ₩3,058 | ₩3,098 | -5.71% | 97.4만 |
|---|
| 2026.01.29 | ₩3,621 | ₩3,648 | ₩3,339 | ₩3,353 | -7.41% | 107.6만 |
|---|
| 2026.01.28 | ₩3,809 | ₩4,063 | ₩3,621 | ₩3,621 | -4.93% | 175.1만 |
|---|
| 2026.01.27 | ₩3,782 | ₩4,090 | ₩3,594 | ₩3,795 | +0.35% | 116.8만 |
|---|
| 2026.01.26 | ₩3,447 | ₩3,822 | ₩3,406 | ₩3,768 | +9.34% | 102.9만 |
|---|
| 2026.01.23 | ₩3,339 | ₩3,447 | ₩3,192 | ₩3,433 | +2.81% | 38.9만 |
|---|
| 2026.01.22 | ₩3,165 | ₩3,460 | ₩3,165 | ₩3,353 | +5.93% | 61.5만 |
|---|
| 2026.01.21 | ₩3,044 | ₩3,178 | ₩2,977 | ₩3,165 | +3.96% | 161.4만 |
|---|
| 2026.01.20 | ₩2,776 | ₩3,084 | ₩2,776 | ₩3,031 | +9.18% | 52.6만 |
|---|
| 2026.01.16 | ₩2,789 | ₩2,883 | ₩2,722 | ₩2,816 | +0.96% | 21.3만 |
|---|
| 2026.01.15 | ₩2,924 | ₩2,924 | ₩2,749 | ₩2,789 | -4.59% | 17만 |
|---|
| 2026.01.14 | ₩2,870 | ₩3,031 | ₩2,763 | ₩2,910 | +1.40% | 36.5만 |
|---|
| 2026.01.13 | ₩2,749 | ₩2,870 | ₩2,642 | ₩2,870 | +4.39% | 57만 |
|---|
| 2026.01.12 | ₩2,628 | ₩2,763 | ₩2,521 | ₩2,749 | +4.59% | 36.7만 |
|---|
| 2026.01.09 | ₩2,696 | ₩2,709 | ₩2,535 | ₩2,588 | -3.98% | 61.7만 |
|---|
| 2026.01.08 | ₩2,856 | ₩2,883 | ₩2,669 | ₩2,682 | -6.10% | 43.5만 |
|---|
| 2026.01.07 | ₩2,763 | ₩2,924 | ₩2,736 | ₩2,830 | +2.43% | 35.3만 |
|---|
| 2026.01.06 | ₩2,843 | ₩2,897 | ₩2,749 | ₩2,789 | -1.89% | 22.6만 |
|---|
| 2026.01.05 | ₩2,897 | ₩2,897 | ₩2,602 | ₩2,856 | -1.39% | 73.9만 |
|---|
| 2026.01.02 | ₩3,017 | ₩3,125 | ₩2,736 | ₩2,843 | -5.78% | 83.8만 |
|---|
| 2025.12.31 | ₩2,615 | ₩2,736 | ₩2,602 | ₩2,696 | +3.08% | 22.2만 |
|---|
| 2025.12.30 | ₩2,669 | ₩2,669 | ₩2,602 | ₩2,615 | -2.01% | 25.2만 |
|---|
| 2025.12.29 | ₩2,682 | ₩2,722 | ₩2,588 | ₩2,669 | -0.50% | 39.2만 |
|---|
| 2025.12.26 | ₩2,722 | ₩2,763 | ₩2,628 | ₩2,709 | -0.49% | 21.8만 |
|---|
| 2025.12.24 | ₩2,709 | ₩2,803 | ₩2,669 | ₩2,736 | +0.99% | 14.9만 |
|---|
| 2025.12.23 | ₩2,763 | ₩2,763 | ₩2,628 | ₩2,696 | -2.43% | 22.3만 |
|---|
| 2025.12.22 | ₩2,709 | ₩2,843 | ₩2,682 | ₩2,763 | +1.98% | 32.7만 |
|---|
| 2025.12.19 | ₩2,642 | ₩2,709 | ₩2,575 | ₩2,682 | +1.52% | 44.2만 |
|---|
| 2025.12.18 | ₩2,709 | ₩2,803 | ₩2,642 | ₩2,655 | -1.98% | 31.4만 |
|---|
| 2025.12.17 | ₩2,910 | ₩2,937 | ₩2,696 | ₩2,709 | -6.91% | 48.3만 |
|---|
| 2025.12.16 | ₩2,870 | ₩2,950 | ₩2,870 | ₩2,870 | 0.00% | 23.8만 |
|---|
| 2025.12.15 | ₩3,178 | ₩3,245 | ₩2,856 | ₩2,856 | -10.13% | 36.3만 |
|---|
| 2025.12.12 | ₩3,259 | ₩3,353 | ₩3,111 | ₩3,165 | -2.88% | 33.5만 |
|---|
| 2025.12.11 | ₩3,393 | ₩3,393 | ₩3,232 | ₩3,272 | -3.56% | 34.8만 |
|---|
| 2025.12.10 | ₩3,339 | ₩3,473 | ₩3,286 | ₩3,353 | +0.40% | 85.5만 |
|---|
| 2025.12.09 | ₩3,071 | ₩3,326 | ₩3,044 | ₩3,205 | +4.37% | 464.7만 |
|---|
| 2025.12.08 | ₩3,058 | ₩3,111 | ₩2,964 | ₩3,071 | +0.44% | 19.2만 |
|---|
| 2025.12.05 | ₩3,017 | ₩3,071 | ₩2,870 | ₩3,044 | +0.89% | 22.4만 |
|---|
| 2025.12.04 | ₩2,803 | ₩3,071 | ₩2,763 | ₩2,991 | +6.70% | 38.3만 |
|---|
| 2025.12.03 | ₩2,722 | ₩2,843 | ₩2,669 | ₩2,803 | +2.96% | 26.4만 |
|---|
| 2025.12.02 | ₩2,682 | ₩2,763 | ₩2,642 | ₩2,669 | -0.50% | 41만 |
|---|
| 2025.12.01 | ₩2,830 | ₩2,830 | ₩2,642 | ₩2,682 | -5.21% | 22.2만 |
|---|
| 2025.11.28 | ₩2,736 | ₩2,883 | ₩2,722 | ₩2,856 | +4.41% | 26.5만 |
|---|
| 2025.11.26 | ₩2,696 | ₩2,749 | ₩2,655 | ₩2,709 | +0.50% | 25.7만 |
|---|
| 2025.11.25 | ₩2,722 | ₩2,722 | ₩2,575 | ₩2,655 | -2.46% | 30.5만 |
|---|
| 2025.11.24 | ₩2,602 | ₩2,696 | ₩2,602 | ₩2,682 | +3.09% | 24.7만 |
|---|
| 2025.11.21 | ₩2,588 | ₩2,615 | ₩2,494 | ₩2,561 | -1.04% | 16.3만 |
|---|
| 2025.11.20 | ₩2,521 | ₩2,749 | ₩2,508 | ₩2,588 | +2.66% | 76.5만 |
|---|
| 2025.11.19 | ₩2,521 | ₩2,561 | ₩2,414 | ₩2,494 | -1.06% | 46만 |
|---|
| 2025.11.18 | ₩2,307 | ₩2,535 | ₩2,280 | ₩2,521 | +9.30% | 42.1만 |
|---|
| 2025.11.17 | ₩2,481 | ₩2,561 | ₩2,333 | ₩2,333 | -5.95% | 49.5만 |
|---|
| 2025.11.14 | ₩2,454 | ₩2,588 | ₩2,414 | ₩2,521 | +2.73% | 38.3만 |
|---|
| 2025.11.13 | ₩2,628 | ₩2,655 | ₩2,387 | ₩2,481 | -5.61% | 62.7만 |
|---|
| 2025.11.12 | ₩2,575 | ₩2,615 | ₩2,481 | ₩2,575 | 0.00% | 42만 |
|---|
| 2025.11.11 | ₩2,628 | ₩2,655 | ₩2,481 | ₩2,642 | +0.51% | 65.9만 |
|---|
| 2025.11.10 | ₩2,722 | ₩2,722 | ₩2,575 | ₩2,642 | -2.96% | 61.5만 |
|---|
| 2025.11.07 | ₩2,736 | ₩2,789 | ₩2,521 | ₩2,682 | -1.96% | 66.4만 |
|---|
| 2025.11.06 | ₩2,736 | ₩2,856 | ₩2,494 | ₩2,722 | -0.49% | 140.6만 |
|---|
| 2025.11.05 | ₩2,910 | ₩2,977 | ₩2,843 | ₩2,843 | -2.30% | 25.2만 |
|---|
| 2025.11.04 | ₩2,816 | ₩2,991 | ₩2,722 | ₩2,910 | +3.33% | 47.2만 |
|---|
| 2025.11.03 | ₩3,111 | ₩3,178 | ₩2,816 | ₩2,870 | -7.76% | 56.5만 |
|---|
| 2025.10.31 | ₩2,696 | ₩3,084 | ₩2,628 | ₩3,084 | +14.43% | 126.7만 |
|---|
| 2025.10.30 | ₩2,655 | ₩2,696 | ₩2,548 | ₩2,642 | -0.51% | 45만 |
|---|
| 2025.10.29 | ₩2,628 | ₩2,736 | ₩2,548 | ₩2,655 | +1.02% | 89.2만 |
|---|
| 2025.10.28 | ₩2,682 | ₩2,709 | ₩2,548 | ₩2,588 | -3.50% | 30.4만 |
|---|
| 2025.10.27 | ₩2,642 | ₩2,709 | ₩2,615 | ₩2,682 | +1.52% | 34.2만 |
|---|
| 2025.10.24 | ₩2,655 | ₩2,682 | ₩2,561 | ₩2,669 | +0.51% | 24.3만 |
|---|
| 2025.10.23 | ₩2,655 | ₩2,682 | ₩2,548 | ₩2,682 | +1.01% | 27.5만 |
|---|
| 2025.10.22 | ₩2,696 | ₩2,722 | ₩2,535 | ₩2,615 | -2.99% | 35.8만 |
|---|
| 2025.10.21 | ₩2,655 | ₩2,736 | ₩2,548 | ₩2,696 | +1.52% | 39.1만 |
|---|
| 2025.10.20 | ₩2,588 | ₩2,682 | ₩2,561 | ₩2,655 | +2.59% | 32.4만 |
|---|
| 2025.10.17 | ₩2,669 | ₩2,722 | ₩2,494 | ₩2,508 | -6.03% | 36.8만 |
|---|
| 2025.10.16 | ₩2,696 | ₩2,803 | ₩2,655 | ₩2,696 | 0.00% | 58.5만 |
|---|
| 2025.10.15 | ₩2,709 | ₩2,736 | ₩2,548 | ₩2,682 | -0.99% | 29.1만 |
|---|
| 2025.10.14 | ₩2,696 | ₩2,709 | ₩2,588 | ₩2,682 | -0.50% | 63.6만 |
|---|
| 2025.10.13 | ₩2,669 | ₩2,763 | ₩2,588 | ₩2,682 | +0.50% | 71만 |
|---|
| 2025.10.10 | ₩2,709 | ₩2,749 | ₩2,481 | ₩2,628 | -2.97% | 59.1만 |
|---|