시장 데이터를 불러오는 중
전체 종목
오케스트라 바이오메드 홀딩스 과거 주가
Orchestra BioMed Holdings, Inc. - Ordinary Shares · OBIO · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Orchestra BioMed Holdings, Inc. - Ordinary Shares · OBIO · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,683 | ₩7,998 | ₩7,455 | ₩7,978 | +3.84% | 22.9만 |
| 2026.10.08 | ₩7,710 | ₩7,817 | ₩7,388 | ₩7,683 | -0.35% | 24.2만 |
| 2026.10.07 | ₩7,764 | ₩7,856 | ₩7,563 | ₩7,589 | -2.25% | 24.1만 |
| 2026.10.06 | ₩8,112 | ₩8,206 | ₩7,804 | ₩7,831 | -3.47% | 21.3만 |
| 2026.10.05 | ₩7,898 | ₩8,166 | ₩7,764 | ₩8,086 | +2.38% | 28.5만 |
| 2026.10.02 | ₩8,582 | ₩8,635 | ₩7,737 | ₩7,978 | -7.03% | 42.1만 |
| 2026.10.01 | ₩8,407 | ₩8,716 | ₩8,354 | ₩8,515 | +1.28% | 39만 |
| 2026.09.30 | ₩8,166 | ₩8,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,340 |
| +2.13% |
| 27.1만 |
| 2026.09.29 | ₩7,898 | ₩8,166 | ₩7,817 | ₩8,153 | +3.23% | 23.7만 |
|---|
| 2026.09.28 | ₩7,978 | ₩7,978 | ₩7,777 | ₩7,898 | -1.01% | 17.8만 |
|---|
| 2026.09.25 | ₩8,032 | ₩8,273 | ₩7,858 | ₩7,978 | -0.67% | 24.9만 |
|---|
| 2026.09.24 | ₩7,911 | ₩8,112 | ₩7,710 | ₩7,978 | +0.85% | 26.3만 |
|---|
| 2026.09.23 | ₩8,179 | ₩8,314 | ₩7,911 | ₩7,952 | -2.79% | 24.2만 |
|---|
| 2026.09.22 | ₩8,247 | ₩8,689 | ₩8,116 | ₩8,340 | +1.14% | 34.3만 |
|---|
| 2026.09.21 | ₩8,099 | ₩8,434 | ₩7,844 | ₩8,381 | +3.48% | 43.3만 |
|---|
| 2026.09.18 | ₩7,697 | ₩8,448 | ₩7,657 | ₩8,153 | +5.92% | 113.7만 |
|---|
| 2026.09.17 | ₩8,086 | ₩8,394 | ₩7,683 | ₩7,750 | -4.15% | 41.1만 |
|---|
| 2026.09.16 | ₩8,112 | ₩8,421 | ₩7,952 | ₩8,059 | -0.66% | 29.7만 |
|---|
| 2026.09.15 | ₩8,045 | ₩8,220 | ₩7,952 | ₩8,099 | +0.67% | 22.8만 |
|---|
| 2026.09.14 | ₩8,139 | ₩8,314 | ₩7,697 | ₩7,911 | -2.80% | 38.4만 |
|---|
| 2026.09.11 | ₩7,871 | ₩8,381 | ₩7,724 | ₩8,206 | +4.26% | 46.4만 |
|---|
| 2026.09.10 | ₩7,838 | ₩8,153 | ₩7,616 | ₩7,791 | -0.60% | 76.2만 |
|---|
| 2026.09.09 | ₩7,120 | ₩7,321 | ₩7,054 | ₩7,308 | +2.64% | 19.9만 |
|---|
| 2026.09.08 | ₩6,946 | ₩7,388 | ₩6,436 | ₩7,281 | +4.83% | 35.9만 |
|---|
| 2026.09.04 | ₩6,316 | ₩6,892 | ₩6,316 | ₩6,812 | +7.86% | 47.8만 |
|---|
| 2026.09.03 | ₩6,664 | ₩6,664 | ₩6,316 | ₩6,356 | -4.63% | 32.6만 |
|---|
| 2026.09.02 | ₩6,597 | ₩6,718 | ₩6,477 | ₩6,637 | +0.61% | 24만 |
|---|
| 2026.09.01 | ₩6,731 | ₩7,172 | ₩6,537 | ₩6,570 | -2.39% | 21.5만 |
|---|
| 2026.08.31 | ₩7,013 | ₩7,147 | ₩6,710 | ₩6,758 | -3.63% | 27.7만 |
|---|
| 2026.08.28 | ₩7,013 | ₩7,013 | ₩6,785 | ₩6,953 | -0.86% | 15.5만 |
|---|
| 2026.08.27 | ₩7,013 | ₩7,268 | ₩6,839 | ₩6,852 | -2.29% | 22.1만 |
|---|
| 2026.08.26 | ₩7,187 | ₩7,308 | ₩6,919 | ₩7,053 | -1.87% | 39.2만 |
|---|
| 2026.08.25 | ₩7,201 | ₩7,375 | ₩7,174 | ₩7,187 | -0.19% | 17만 |
|---|
| 2026.08.24 | ₩7,174 | ₩7,348 | ₩6,986 | ₩7,294 | +1.68% | 25만 |
|---|
| 2026.08.21 | ₩7,308 | ₩7,415 | ₩7,067 | ₩7,187 | -1.65% | 27.7만 |
|---|
| 2026.08.20 | ₩7,415 | ₩7,482 | ₩7,214 | ₩7,281 | -1.81% | 21만 |
|---|
| 2026.08.19 | ₩7,364 | ₩7,750 | ₩7,362 | ₩7,442 | +1.06% | 46.4만 |
|---|
| 2026.08.18 | ₩6,356 | ₩7,737 | ₩6,289 | ₩7,589 | +19.41% | 206.3만 |
|---|
| 2026.08.17 | ₩5,913 | ₩6,329 | ₩5,846 | ₩6,329 | +7.03% | 22.2만 |
|---|
| 2026.08.14 | ₩5,994 | ₩5,994 | ₩5,752 | ₩5,913 | -1.34% | 14.3만 |
|---|
| 2026.08.13 | ₩5,980 | ₩6,094 | ₩5,900 | ₩5,967 | -0.22% | 22.7만 |
|---|
| 2026.08.12 | ₩5,887 | ₩5,994 | ₩5,632 | ₩5,927 | +0.68% | 20.8만 |
|---|
| 2026.08.11 | ₩5,726 | ₩6,249 | ₩5,726 | ₩5,900 | +3.04% | 34.6만 |
|---|
| 2026.08.10 | ₩5,699 | ₩6,027 | ₩5,699 | ₩5,980 | +4.94% | 16.6만 |
|---|
| 2026.08.07 | ₩5,592 | ₩5,746 | ₩5,551 | ₩5,685 | +1.68% | 10.4만 |
|---|
| 2026.08.06 | ₩5,645 | ₩5,712 | ₩5,404 | ₩5,565 | -1.43% | 14.9만 |
|---|
| 2026.08.05 | ₩5,726 | ₩5,726 | ₩5,545 | ₩5,659 | -1.17% | 14.8만 |
|---|
| 2026.08.04 | ₩5,498 | ₩5,752 | ₩5,498 | ₩5,726 | +4.15% | 15.2만 |
|---|
| 2026.08.03 | ₩5,323 | ₩5,565 | ₩5,276 | ₩5,525 | +3.78% | 18.7만 |
|---|
| 2026.07.31 | ₩5,337 | ₩5,443 | ₩5,153 | ₩5,337 | 0.00% | 15.4만 |
|---|
| 2026.07.30 | ₩5,136 | ₩5,364 | ₩5,136 | ₩5,350 | +4.18% | 14.4만 |
|---|
| 2026.07.29 | ₩5,162 | ₩5,297 | ₩5,069 | ₩5,095 | -1.30% | 25.6만 |
|---|
| 2026.07.28 | ₩5,136 | ₩5,216 | ₩5,116 | ₩5,176 | +0.78% | 19.4만 |
|---|
| 2026.07.27 | ₩5,095 | ₩5,203 | ₩5,028 | ₩5,122 | +0.53% | 18.1만 |
|---|
| 2026.07.24 | ₩4,921 | ₩5,082 | ₩4,847 | ₩5,015 | +1.91% | 14.9만 |
|---|
| 2026.07.23 | ₩4,814 | ₩5,028 | ₩4,767 | ₩4,881 | +1.39% | 16.1만 |
|---|
| 2026.07.22 | ₩4,935 | ₩5,002 | ₩4,814 | ₩4,867 | -1.36% | 17.3만 |
|---|
| 2026.07.21 | ₩4,975 | ₩5,048 | ₩4,808 | ₩4,948 | -0.54% | 28.6만 |
|---|
| 2026.07.20 | ₩4,948 | ₩5,028 | ₩4,867 | ₩4,975 | +0.54% | 14만 |
|---|
| 2026.07.17 | ₩4,881 | ₩5,015 | ₩4,861 | ₩4,935 | +1.10% | 20만 |
|---|
| 2026.07.16 | ₩4,894 | ₩5,055 | ₩4,841 | ₩4,988 | +1.92% | 18.7만 |
|---|
| 2026.07.15 | ₩4,961 | ₩5,122 | ₩4,867 | ₩4,894 | -1.35% | 18.9만 |
|---|
| 2026.07.14 | ₩5,136 | ₩5,310 | ₩4,928 | ₩4,948 | -3.66% | 36.2만 |
|---|
| 2026.07.13 | ₩5,323 | ₩5,404 | ₩5,122 | ₩5,122 | -3.78% | 21.8만 |
|---|
| 2026.07.10 | ₩5,243 | ₩5,364 | ₩5,109 | ₩5,350 | +2.05% | 16.2만 |
|---|
| 2026.07.09 | ₩5,256 | ₩5,317 | ₩5,162 | ₩5,256 | 0.00% | 20.4만 |
|---|
| 2026.07.08 | ₩5,256 | ₩5,290 | ₩5,095 | ₩5,256 | 0.00% | 27.3만 |
|---|
| 2026.07.07 | ₩5,525 | ₩5,699 | ₩5,209 | ₩5,310 | -3.88% | 25.9만 |
|---|
| 2026.07.06 | ₩5,578 | ₩5,699 | ₩5,431 | ₩5,471 | -1.92% | 26.7만 |
|---|
| 2026.07.02 | ₩5,766 | ₩5,994 | ₩5,618 | ₩5,618 | -2.56% | 25.3만 |
|---|
| 2026.07.01 | ₩5,793 | ₩5,840 | ₩5,638 | ₩5,766 | -0.46% | 26.7만 |
|---|
| 2026.06.30 | ₩6,356 | ₩6,423 | ₩5,712 | ₩5,786 | -8.97% | 41.2만 |
|---|
| 2026.06.29 | ₩5,645 | ₩6,434 | ₩5,484 | ₩6,369 | +12.83% | 63.4만 |
|---|
| 2026.06.26 | ₩5,230 | ₩5,779 | ₩5,230 | ₩5,685 | +8.72% | 542.1만 |
|---|
| 2026.06.25 | ₩5,364 | ₩5,457 | ₩5,162 | ₩5,230 | -2.50% | 22만 |
|---|
| 2026.06.24 | ₩5,431 | ₩5,525 | ₩5,317 | ₩5,337 | -1.73% | 14.3만 |
|---|
| 2026.06.23 | ₩5,390 | ₩5,525 | ₩5,283 | ₩5,417 | +0.50% | 9.8만 |
|---|
| 2026.06.22 | ₩5,404 | ₩5,525 | ₩5,216 | ₩5,471 | +1.24% | 26만 |
|---|
| 2026.06.18 | ₩5,216 | ₩5,417 | ₩5,149 | ₩5,350 | +2.57% | 32만 |
|---|
| 2026.06.17 | ₩5,230 | ₩5,370 | ₩5,149 | ₩5,189 | -0.77% | 27.1만 |
|---|
| 2026.06.16 | ₩5,364 | ₩5,437 | ₩5,162 | ₩5,162 | -3.75% | 47.9만 |
|---|
| 2026.06.15 | ₩5,525 | ₩5,551 | ₩5,250 | ₩5,323 | -3.64% | 15.7만 |
|---|
| 2026.06.12 | ₩5,484 | ₩5,592 | ₩5,417 | ₩5,498 | +0.24% | 55.6만 |
|---|
| 2026.06.11 | ₩5,417 | ₩5,518 | ₩5,283 | ₩5,457 | +0.74% | 16.4만 |
|---|
| 2026.06.10 | ₩5,390 | ₩5,538 | ₩5,364 | ₩5,390 | 0.00% | 28.9만 |
|---|
| 2026.06.09 | ₩5,350 | ₩5,484 | ₩5,256 | ₩5,404 | +1.00% | 18.8만 |
|---|
| 2026.06.08 | ₩5,297 | ₩5,444 | ₩5,203 | ₩5,297 | 0.00% | 10.5만 |
|---|
| 2026.06.05 | ₩5,323 | ₩5,551 | ₩5,102 | ₩5,230 | -1.76% | 13.9만 |
|---|
| 2026.06.04 | ₩5,176 | ₩5,417 | ₩5,176 | ₩5,350 | +3.37% | 15.3만 |
|---|
| 2026.06.03 | ₩5,230 | ₩5,256 | ₩5,082 | ₩5,176 | -1.03% | 24.1만 |
|---|
| 2026.06.02 | ₩5,122 | ₩5,310 | ₩5,055 | ₩5,243 | +2.36% | 18.4만 |
|---|
| 2026.06.01 | ₩5,243 | ₩5,411 | ₩5,089 | ₩5,136 | -2.05% | 29.3만 |
|---|
| 2026.05.29 | ₩5,350 | ₩5,370 | ₩5,216 | ₩5,243 | -2.01% | 19.3만 |
|---|
| 2026.05.28 | ₩5,297 | ₩5,404 | ₩5,283 | ₩5,337 | +0.76% | 12.4만 |
|---|
| 2026.05.27 | ₩5,297 | ₩5,525 | ₩5,297 | ₩5,297 | 0.00% | 13.5만 |
|---|
| 2026.05.26 | ₩5,484 | ₩5,498 | ₩5,203 | ₩5,323 | -2.93% | 35.2만 |
|---|
| 2026.05.22 | ₩5,525 | ₩5,545 | ₩5,431 | ₩5,444 | -1.46% | 19.8만 |
|---|
| 2026.05.21 | ₩5,283 | ₩5,551 | ₩5,283 | ₩5,498 | +4.06% | 28.8만 |
|---|
| 2026.05.20 | ₩5,417 | ₩5,431 | ₩5,276 | ₩5,337 | -1.49% | 9.3만 |
|---|
| 2026.05.19 | ₩5,337 | ₩5,571 | ₩5,305 | ₩5,364 | +0.50% | 49.1만 |
|---|
| 2026.05.18 | ₩5,149 | ₩5,337 | ₩5,028 | ₩5,337 | +3.65% | 41.4만 |
|---|
| 2026.05.15 | ₩5,404 | ₩5,431 | ₩4,961 | ₩4,988 | -7.69% | 43.9만 |
|---|
| 2026.05.14 | ₩5,498 | ₩5,558 | ₩5,404 | ₩5,511 | +0.24% | 62.7만 |
|---|
| 2026.05.13 | ₩5,457 | ₩5,551 | ₩5,270 | ₩5,444 | -0.25% | 19.2만 |
|---|
| 2026.05.12 | ₩5,230 | ₩5,444 | ₩5,062 | ₩5,444 | +4.10% | 13.8만 |
|---|
| 2026.05.11 | ₩5,431 | ₩5,511 | ₩5,230 | ₩5,243 | -3.46% | 19.3만 |
|---|
| 2026.05.08 | ₩5,350 | ₩5,522 | ₩5,230 | ₩5,417 | +1.25% | 19.7만 |
|---|
| 2026.05.07 | ₩5,511 | ₩5,685 | ₩5,203 | ₩5,270 | -4.38% | 14.6만 |
|---|
| 2026.05.06 | ₩5,444 | ₩5,605 | ₩5,364 | ₩5,511 | +1.23% | 44.6만 |
|---|
| 2026.05.05 | ₩5,431 | ₩5,498 | ₩5,297 | ₩5,377 | -0.99% | 19.1만 |
|---|
| 2026.05.04 | ₩5,364 | ₩5,578 | ₩5,364 | ₩5,390 | +0.50% | 18.3만 |
|---|
| 2026.05.01 | ₩5,444 | ₩5,444 | ₩5,276 | ₩5,323 | -2.22% | 15.9만 |
|---|
| 2026.04.30 | ₩5,162 | ₩5,357 | ₩5,069 | ₩5,350 | +3.64% | 28.5만 |
|---|
| 2026.04.29 | ₩5,230 | ₩5,230 | ₩5,062 | ₩5,095 | -2.56% | 24.2만 |
|---|
| 2026.04.28 | ₩5,484 | ₩5,484 | ₩5,162 | ₩5,230 | -4.65% | 17.6만 |
|---|
| 2026.04.27 | ₩5,538 | ₩5,659 | ₩5,444 | ₩5,498 | -0.73% | 33.2만 |
|---|
| 2026.04.24 | ₩5,551 | ₩5,659 | ₩5,370 | ₩5,538 | -0.24% | 25.2만 |
|---|
| 2026.04.23 | ₩5,659 | ₩5,672 | ₩5,484 | ₩5,565 | -1.66% | 12.8만 |
|---|
| 2026.04.22 | ₩5,779 | ₩5,900 | ₩5,571 | ₩5,645 | -2.32% | 19.2만 |
|---|
| 2026.04.21 | ₩5,860 | ₩6,115 | ₩5,632 | ₩5,672 | -3.20% | 11.9만 |
|---|
| 2026.04.20 | ₩6,088 | ₩6,302 | ₩5,773 | ₩5,833 | -4.19% | 18.9만 |
|---|
| 2026.04.17 | ₩6,074 | ₩6,329 | ₩5,846 | ₩6,141 | +1.10% | 12.9만 |
|---|
| 2026.04.16 | ₩6,195 | ₩6,195 | ₩5,940 | ₩5,994 | -3.25% | 9.6만 |
|---|
| 2026.04.15 | ₩6,047 | ₩6,195 | ₩6,047 | ₩6,128 | +1.33% | 10.3만 |
|---|
| 2026.04.14 | ₩5,900 | ₩6,088 | ₩5,806 | ₩6,047 | +2.50% | 16.8만 |
|---|
| 2026.04.13 | ₩5,525 | ₩5,820 | ₩5,525 | ₩5,766 | +4.37% | 10.9만 |
|---|
| 2026.04.10 | ₩5,672 | ₩5,790 | ₩5,498 | ₩5,538 | -2.36% | 10.6만 |
|---|
| 2026.04.09 | ₩5,645 | ₩5,940 | ₩5,605 | ₩5,672 | +0.48% | 12만 |
|---|
| 2026.04.08 | ₩5,994 | ₩5,994 | ₩5,712 | ₩5,726 | -4.47% | 11.2만 |
|---|
| 2026.04.07 | ₩5,659 | ₩5,954 | ₩5,565 | ₩5,712 | +0.95% | 10.7만 |
|---|
| 2026.04.06 | ₩5,752 | ₩5,927 | ₩5,672 | ₩5,685 | -1.17% | 13.3만 |
|---|
| 2026.04.02 | ₩5,699 | ₩5,887 | ₩5,484 | ₩5,726 | +0.47% | 14만 |
|---|
| 2026.04.01 | ₩5,779 | ₩6,021 | ₩5,538 | ₩5,820 | +0.70% | 9.9만 |
|---|
| 2026.03.31 | ₩5,618 | ₩5,766 | ₩5,471 | ₩5,699 | +1.43% | 8.9만 |
|---|
| 2026.03.30 | ₩5,699 | ₩5,706 | ₩5,417 | ₩5,457 | -4.24% | 15만 |
|---|
| 2026.03.27 | ₩5,947 | ₩5,980 | ₩5,605 | ₩5,712 | -3.95% | 13.7만 |
|---|
| 2026.03.26 | ₩6,061 | ₩6,215 | ₩5,980 | ₩6,021 | -0.66% | 11.2만 |
|---|
| 2026.03.25 | ₩6,342 | ₩6,477 | ₩6,115 | ₩6,128 | -3.38% | 20만 |
|---|
| 2026.03.24 | ₩6,369 | ₩6,369 | ₩6,007 | ₩6,249 | -1.89% | 26.2만 |
|---|
| 2026.03.23 | ₩6,275 | ₩6,477 | ₩6,208 | ₩6,383 | +1.71% | 29.6만 |
|---|
| 2026.03.20 | ₩6,128 | ₩6,329 | ₩5,994 | ₩6,222 | +1.53% | 47.5만 |
|---|
| 2026.03.19 | ₩5,873 | ₩6,222 | ₩5,873 | ₩6,222 | +5.94% | 34.5만 |
|---|
| 2026.03.18 | ₩6,088 | ₩6,329 | ₩5,833 | ₩6,047 | -0.66% | 30.1만 |
|---|
| 2026.03.17 | ₩6,222 | ₩6,329 | ₩6,128 | ₩6,182 | -0.65% | 24.5만 |
|---|
| 2026.03.16 | ₩5,484 | ₩6,249 | ₩5,484 | ₩6,101 | +11.25% | 29만 |
|---|
| 2026.03.13 | ₩5,873 | ₩5,967 | ₩5,538 | ₩5,632 | -4.11% | 27.9만 |
|---|
| 2026.03.12 | ₩6,182 | ₩6,302 | ₩5,672 | ₩5,873 | -4.99% | 26.4만 |
|---|
| 2026.03.11 | ₩6,168 | ₩6,332 | ₩6,034 | ₩6,168 | 0.00% | 12.9만 |
|---|
| 2026.03.10 | ₩6,302 | ₩6,557 | ₩6,155 | ₩6,222 | -1.28% | 17.5만 |
|---|
| 2026.03.09 | ₩5,685 | ₩6,262 | ₩5,659 | ₩6,262 | +10.14% | 13.4만 |
|---|
| 2026.03.06 | ₩5,927 | ₩6,088 | ₩5,699 | ₩5,793 | -2.26% | 9.1만 |
|---|
| 2026.03.05 | ₩6,034 | ₩6,316 | ₩5,880 | ₩6,047 | +0.22% | 12.9만 |
|---|
| 2026.03.04 | ₩5,940 | ₩6,255 | ₩5,940 | ₩6,115 | +2.93% | 9.5만 |
|---|
| 2026.03.03 | ₩5,645 | ₩6,101 | ₩5,645 | ₩5,846 | +3.56% | 108.4만 |
|---|
| 2026.03.02 | ₩5,699 | ₩5,980 | ₩5,618 | ₩5,873 | +3.06% | 11.1만 |
|---|
| 2026.02.27 | ₩5,632 | ₩5,980 | ₩5,632 | ₩5,873 | +4.29% | 10.4만 |
|---|
| 2026.02.26 | ₩5,833 | ₩5,940 | ₩5,712 | ₩5,806 | -0.46% | 10만 |
|---|
| 2026.02.25 | ₩5,578 | ₩5,887 | ₩5,565 | ₩5,833 | +4.57% | 19.4만 |
|---|
| 2026.02.24 | ₩5,390 | ₩5,565 | ₩5,345 | ₩5,525 | +2.49% | 11.2만 |
|---|
| 2026.02.23 | ₩5,189 | ₩5,464 | ₩5,165 | ₩5,404 | +4.13% | 12만 |
|---|
| 2026.02.20 | ₩5,256 | ₩5,525 | ₩5,042 | ₩5,256 | 0.00% | 71.8만 |
|---|
| 2026.02.19 | ₩5,337 | ₩5,411 | ₩5,149 | ₩5,337 | 0.00% | 18.1만 |
|---|
| 2026.02.18 | ₩5,136 | ₩5,498 | ₩5,136 | ₩5,364 | +4.44% | 10.9만 |
|---|
| 2026.02.17 | ₩5,136 | ₩5,289 | ₩5,048 | ₩5,149 | +0.26% | 7.6만 |
|---|
| 2026.02.13 | ₩5,149 | ₩5,350 | ₩5,069 | ₩5,136 | -0.26% | 8.8만 |
|---|
| 2026.02.12 | ₩5,511 | ₩5,659 | ₩5,069 | ₩5,122 | -7.06% | 13만 |
|---|
| 2026.02.11 | ₩5,578 | ₩5,578 | ₩5,209 | ₩5,444 | -2.40% | 21.1만 |
|---|
| 2026.02.10 | ₩5,283 | ₩5,692 | ₩5,283 | ₩5,592 | +5.84% | 19.7만 |
|---|
| 2026.02.09 | ₩5,243 | ₩5,471 | ₩5,095 | ₩5,256 | +0.26% | 9.7만 |
|---|
| 2026.02.06 | ₩4,975 | ₩5,384 | ₩4,847 | ₩5,243 | +5.39% | 15만 |
|---|
| 2026.02.05 | ₩5,028 | ₩5,176 | ₩4,854 | ₩4,975 | -1.07% | 21.1만 |
|---|
| 2026.02.04 | ₩5,511 | ₩5,551 | ₩5,055 | ₩5,095 | -7.54% | 20.2만 |
|---|
| 2026.02.03 | ₩5,457 | ₩5,685 | ₩5,142 | ₩5,471 | +0.25% | 25.1만 |
|---|
| 2026.02.02 | ₩4,720 | ₩5,645 | ₩4,720 | ₩5,390 | +14.20% | 48.9만 |
|---|
| 2026.01.30 | ₩4,935 | ₩5,069 | ₩4,640 | ₩4,680 | -5.16% | 50.5만 |
|---|
| 2026.01.29 | ₩5,230 | ₩5,343 | ₩4,948 | ₩5,002 | -4.36% | 30.9만 |
|---|
| 2026.01.28 | ₩5,538 | ₩5,538 | ₩5,230 | ₩5,270 | -4.84% | 12.2만 |
|---|
| 2026.01.27 | ₩5,310 | ₩5,645 | ₩5,254 | ₩5,578 | +5.05% | 15.4만 |
|---|
| 2026.01.26 | ₩5,390 | ₩5,578 | ₩5,270 | ₩5,297 | -1.74% | 12.9만 |
|---|
| 2026.01.23 | ₩5,498 | ₩5,860 | ₩5,377 | ₩5,417 | -1.46% | 12.4만 |
|---|
| 2026.01.22 | ₩5,498 | ₩5,722 | ₩5,498 | ₩5,538 | +0.73% | 7.8만 |
|---|
| 2026.01.21 | ₩5,431 | ₩5,600 | ₩5,330 | ₩5,484 | +0.99% | 10.5만 |
|---|
| 2026.01.20 | ₩5,498 | ₩5,618 | ₩5,256 | ₩5,417 | -1.46% | 13.8만 |
|---|
| 2026.01.16 | ₩5,672 | ₩5,793 | ₩5,565 | ₩5,659 | -0.24% | 13.7만 |
|---|
| 2026.01.15 | ₩5,954 | ₩6,074 | ₩5,444 | ₩5,592 | -6.08% | 30.2만 |
|---|
| 2026.01.14 | ₩5,752 | ₩6,047 | ₩5,752 | ₩5,980 | +3.96% | 18.2만 |
|---|
| 2026.01.13 | ₩6,289 | ₩6,302 | ₩5,712 | ₩5,739 | -8.74% | 15.4만 |
|---|
| 2026.01.12 | ₩6,436 | ₩6,556 | ₩6,001 | ₩6,249 | -2.92% | 37.4만 |
|---|
| 2026.01.09 | ₩6,651 | ₩6,698 | ₩6,316 | ₩6,436 | -3.23% | 28.1만 |
|---|
| 2026.01.08 | ₩6,436 | ₩6,577 | ₩6,302 | ₩6,490 | +0.83% | 21.9만 |
|---|
| 2026.01.07 | ₩5,967 | ₩6,463 | ₩5,933 | ₩6,423 | +7.64% | 29.1만 |
|---|
| 2026.01.06 | ₩5,672 | ₩6,027 | ₩5,432 | ₩5,967 | +5.20% | 14.6만 |
|---|
| 2026.01.05 | ₩5,726 | ₩5,866 | ₩5,444 | ₩5,685 | -0.70% | 27.5만 |
|---|
| 2026.01.02 | ₩5,592 | ₩5,806 | ₩5,459 | ₩5,779 | +3.36% | 17만 |
|---|
| 2025.12.31 | ₩5,565 | ₩5,712 | ₩5,444 | ₩5,565 | 0.00% | 9.4만 |
|---|
| 2025.12.30 | ₩5,645 | ₩5,699 | ₩5,323 | ₩5,551 | -1.66% | 24.9만 |
|---|
| 2025.12.29 | ₩5,766 | ₩5,793 | ₩5,565 | ₩5,645 | -2.09% | 18.7만 |
|---|
| 2025.12.26 | ₩5,739 | ₩5,860 | ₩5,645 | ₩5,793 | +0.93% | 7.6만 |
|---|
| 2025.12.24 | ₩5,820 | ₩5,833 | ₩5,699 | ₩5,806 | -0.23% | 7.1만 |
|---|
| 2025.12.23 | ₩5,900 | ₩5,933 | ₩5,699 | ₩5,806 | -1.59% | 18.4만 |
|---|
| 2025.12.22 | ₩5,806 | ₩5,994 | ₩5,605 | ₩5,913 | +1.85% | 22.7만 |
|---|
| 2025.12.19 | ₩5,806 | ₩5,954 | ₩5,451 | ₩5,833 | +0.46% | 65.4만 |
|---|
| 2025.12.18 | ₩5,887 | ₩6,115 | ₩5,739 | ₩5,820 | -1.14% | 8.3만 |
|---|
| 2025.12.17 | ₩5,994 | ₩6,074 | ₩5,700 | ₩5,766 | -3.80% | 14.7만 |
|---|
| 2025.12.16 | ₩5,739 | ₩6,141 | ₩5,739 | ₩5,980 | +4.21% | 15.2만 |
|---|
| 2025.12.15 | ₩6,088 | ₩6,222 | ₩5,712 | ₩5,766 | -5.29% | 11.7만 |
|---|
| 2025.12.12 | ₩6,141 | ₩6,168 | ₩5,940 | ₩6,047 | -1.53% | 14.3만 |
|---|
| 2025.12.11 | ₩6,249 | ₩6,249 | ₩5,907 | ₩6,128 | -1.93% | 14.5만 |
|---|
| 2025.12.10 | ₩5,766 | ₩6,289 | ₩5,752 | ₩6,262 | +8.60% | 53.7만 |
|---|
| 2025.12.09 | ₩5,833 | ₩5,846 | ₩5,618 | ₩5,632 | -3.45% | 24.1만 |
|---|
| 2025.12.08 | ₩5,954 | ₩6,034 | ₩5,846 | ₩5,887 | -1.13% | 13.8만 |
|---|
| 2025.12.05 | ₩6,302 | ₩6,302 | ₩5,880 | ₩5,900 | -6.38% | 24.3만 |
|---|
| 2025.12.04 | ₩6,463 | ₩6,463 | ₩6,128 | ₩6,275 | -2.90% | 15.6만 |
|---|
| 2025.12.03 | ₩6,396 | ₩6,544 | ₩6,309 | ₩6,517 | +1.89% | 26만 |
|---|
| 2025.12.02 | ₩6,718 | ₩6,758 | ₩6,369 | ₩6,396 | -4.79% | 11만 |
|---|
| 2025.12.01 | ₩7,013 | ₩7,171 | ₩6,650 | ₩6,691 | -4.59% | 24.3만 |
|---|
| 2025.11.28 | ₩7,053 | ₩7,227 | ₩6,865 | ₩7,134 | +1.14% | 12.3만 |
|---|
| 2025.11.26 | ₩7,147 | ₩7,273 | ₩6,718 | ₩7,026 | -1.69% | 36.2만 |
|---|
| 2025.11.25 | ₩6,463 | ₩7,241 | ₩6,222 | ₩7,174 | +11.00% | 66.3만 |
|---|
| 2025.11.24 | ₩6,115 | ₩6,557 | ₩6,084 | ₩6,490 | +6.14% | 38.4만 |
|---|
| 2025.11.21 | ₩6,007 | ₩6,219 | ₩5,565 | ₩6,074 | +1.12% | 22.6만 |
|---|
| 2025.11.20 | ₩6,222 | ₩6,436 | ₩5,779 | ₩5,940 | -4.53% | 46.4만 |
|---|
| 2025.11.19 | ₩5,685 | ₩6,436 | ₩5,565 | ₩6,249 | +9.91% | 57.2만 |
|---|
| 2025.11.18 | ₩5,551 | ₩5,826 | ₩5,390 | ₩5,672 | +2.17% | 44.2만 |
|---|
| 2025.11.17 | ₩5,283 | ₩5,632 | ₩5,216 | ₩5,538 | +4.82% | 34.5만 |
|---|
| 2025.11.14 | ₩5,525 | ₩5,685 | ₩5,176 | ₩5,283 | -4.37% | 20만 |
|---|
| 2025.11.13 | ₩5,873 | ₩6,021 | ₩5,551 | ₩5,605 | -4.57% | 65.7만 |
|---|
| 2025.11.12 | ₩5,592 | ₩6,021 | ₩5,498 | ₩5,927 | +6.00% | 55.3만 |
|---|
| 2025.11.11 | ₩5,028 | ₩5,557 | ₩4,981 | ₩5,498 | +9.33% | 36.7만 |
|---|
| 2025.11.10 | ₩5,230 | ₩5,337 | ₩5,035 | ₩5,069 | -3.08% | 15.3만 |
|---|
| 2025.11.07 | ₩5,055 | ₩5,162 | ₩4,653 | ₩5,109 | +1.06% | 32.7만 |
|---|
| 2025.11.06 | ₩5,256 | ₩5,390 | ₩5,082 | ₩5,109 | -2.81% | 30.6만 |
|---|
| 2025.11.05 | ₩5,082 | ₩5,283 | ₩4,977 | ₩5,256 | +3.43% | 28만 |
|---|
| 2025.11.04 | ₩5,176 | ₩5,297 | ₩4,921 | ₩5,015 | -3.11% | 18.7만 |
|---|
| 2025.11.03 | ₩5,162 | ₩5,350 | ₩5,055 | ₩5,297 | +2.60% | 24.7만 |
|---|
| 2025.10.31 | ₩5,350 | ₩5,364 | ₩5,109 | ₩5,230 | -2.26% | 13.9만 |
|---|
| 2025.10.30 | ₩4,841 | ₩5,377 | ₩4,747 | ₩5,377 | +11.08% | 31.4만 |
|---|
| 2025.10.29 | ₩5,136 | ₩5,136 | ₩4,774 | ₩4,841 | -5.74% | 24.7만 |
|---|
| 2025.10.28 | ₩5,337 | ₩5,337 | ₩4,975 | ₩5,082 | -4.77% | 23만 |
|---|
| 2025.10.27 | ₩5,310 | ₩5,498 | ₩5,028 | ₩5,297 | -0.25% | 39.2만 |
|---|
| 2025.10.24 | ₩5,095 | ₩5,417 | ₩4,890 | ₩5,310 | +4.21% | 29.7만 |
|---|
| 2025.10.23 | ₩4,774 | ₩5,169 | ₩4,747 | ₩5,095 | +6.74% | 23.8만 |
|---|
| 2025.10.22 | ₩5,189 | ₩5,189 | ₩4,733 | ₩4,774 | -8.01% | 22.6만 |
|---|
| 2025.10.21 | ₩5,162 | ₩5,230 | ₩4,814 | ₩5,216 | +1.04% | 26.3만 |
|---|
| 2025.10.20 | ₩4,519 | ₩5,256 | ₩4,479 | ₩5,230 | +15.73% | 58.8만 |
|---|
| 2025.10.17 | ₩4,827 | ₩4,948 | ₩4,371 | ₩4,452 | -7.78% | 33.4만 |
|---|
| 2025.10.16 | ₩4,935 | ₩5,095 | ₩4,760 | ₩4,935 | 0.00% | 46.1만 |
|---|
| 2025.10.15 | ₩4,881 | ₩5,069 | ₩4,693 | ₩4,908 | +0.55% | 50.8만 |
|---|
| 2025.10.14 | ₩4,291 | ₩4,908 | ₩4,157 | ₩4,774 | +11.25% | 86.9만 |
|---|
| 2025.10.13 | ₩4,291 | ₩4,398 | ₩4,103 | ₩4,277 | -0.31% | 25.1만 |
|---|
| 2025.10.10 | ₩3,902 | ₩4,532 | ₩3,831 | ₩4,224 | +8.25% | 107.4만 |
|---|