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 | ₩7,662 | ₩7,976 | ₩7,434 | ₩7,956 | +3.84% | 22.9만 |
| 2026.10.08 | ₩7,689 | ₩7,796 | ₩7,368 | ₩7,662 | -0.35% | 24.2만 |
| 2026.10.07 | ₩7,742 | ₩7,834 | ₩7,541 | ₩7,568 | -2.25% | 24.1만 |
| 2026.10.06 | ₩8,090 | ₩8,183 | ₩7,782 | ₩7,809 | -3.47% | 21.3만 |
| 2026.10.05 | ₩7,876 | ₩8,143 | ₩7,742 | ₩8,063 | +2.38% | 28.5만 |
| 2026.10.02 | ₩8,558 | ₩8,611 | ₩7,715 | ₩7,956 | -7.03% | 42.1만 |
| 2026.10.01 | ₩8,384 | ₩8,691 | ₩8,330 | ₩8,491 | +1.28% | 39만 |
| 2026.09.30 | ₩8,143 | ₩8,411 | ₩8,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,317 |
| +2.13% |
| 27.1만 |
| 2026.09.29 | ₩7,876 | ₩8,143 | ₩7,796 | ₩8,130 | +3.23% | 23.7만 |
|---|
| 2026.09.28 | ₩7,956 | ₩7,956 | ₩7,755 | ₩7,876 | -1.01% | 17.8만 |
|---|
| 2026.09.25 | ₩8,009 | ₩8,250 | ₩7,836 | ₩7,956 | -0.67% | 24.9만 |
|---|
| 2026.09.24 | ₩7,889 | ₩8,090 | ₩7,689 | ₩7,956 | +0.85% | 26.3만 |
|---|
| 2026.09.23 | ₩8,157 | ₩8,290 | ₩7,889 | ₩7,929 | -2.79% | 24.2만 |
|---|
| 2026.09.22 | ₩8,223 | ₩8,665 | ₩8,094 | ₩8,317 | +1.14% | 34.3만 |
|---|
| 2026.09.21 | ₩8,076 | ₩8,411 | ₩7,822 | ₩8,357 | +3.48% | 43.3만 |
|---|
| 2026.09.18 | ₩7,675 | ₩8,424 | ₩7,635 | ₩8,130 | +5.92% | 113.7만 |
|---|
| 2026.09.17 | ₩8,063 | ₩8,370 | ₩7,662 | ₩7,729 | -4.15% | 41.1만 |
|---|
| 2026.09.16 | ₩8,090 | ₩8,397 | ₩7,929 | ₩8,036 | -0.66% | 29.7만 |
|---|
| 2026.09.15 | ₩8,023 | ₩8,197 | ₩7,929 | ₩8,076 | +0.67% | 22.8만 |
|---|
| 2026.09.14 | ₩8,116 | ₩8,290 | ₩7,675 | ₩7,889 | -2.80% | 38.4만 |
|---|
| 2026.09.11 | ₩7,849 | ₩8,357 | ₩7,702 | ₩8,183 | +4.26% | 46.4만 |
|---|
| 2026.09.10 | ₩7,816 | ₩8,130 | ₩7,595 | ₩7,769 | -0.60% | 76.2만 |
|---|
| 2026.09.09 | ₩7,100 | ₩7,301 | ₩7,035 | ₩7,287 | +2.64% | 19.9만 |
|---|
| 2026.09.08 | ₩6,926 | ₩7,368 | ₩6,418 | ₩7,261 | +4.83% | 35.9만 |
|---|
| 2026.09.04 | ₩6,298 | ₩6,873 | ₩6,298 | ₩6,793 | +7.86% | 47.8만 |
|---|
| 2026.09.03 | ₩6,646 | ₩6,646 | ₩6,298 | ₩6,338 | -4.63% | 32.6만 |
|---|
| 2026.09.02 | ₩6,579 | ₩6,699 | ₩6,458 | ₩6,619 | +0.61% | 24만 |
|---|
| 2026.09.01 | ₩6,712 | ₩7,152 | ₩6,519 | ₩6,552 | -2.39% | 21.5만 |
|---|
| 2026.08.31 | ₩6,993 | ₩7,127 | ₩6,691 | ₩6,739 | -3.63% | 27.7만 |
|---|
| 2026.08.28 | ₩6,993 | ₩6,993 | ₩6,766 | ₩6,933 | -0.86% | 15.5만 |
|---|
| 2026.08.27 | ₩6,993 | ₩7,247 | ₩6,819 | ₩6,833 | -2.29% | 22.1만 |
|---|
| 2026.08.26 | ₩7,167 | ₩7,287 | ₩6,900 | ₩7,033 | -1.87% | 39.2만 |
|---|
| 2026.08.25 | ₩7,180 | ₩7,354 | ₩7,154 | ₩7,167 | -0.19% | 17만 |
|---|
| 2026.08.24 | ₩7,154 | ₩7,328 | ₩6,966 | ₩7,274 | +1.68% | 25만 |
|---|
| 2026.08.21 | ₩7,287 | ₩7,394 | ₩7,047 | ₩7,167 | -1.65% | 27.7만 |
|---|
| 2026.08.20 | ₩7,394 | ₩7,461 | ₩7,194 | ₩7,261 | -1.81% | 21만 |
|---|
| 2026.08.19 | ₩7,344 | ₩7,729 | ₩7,341 | ₩7,421 | +1.06% | 46.4만 |
|---|
| 2026.08.18 | ₩6,338 | ₩7,715 | ₩6,271 | ₩7,568 | +19.41% | 206.3만 |
|---|
| 2026.08.17 | ₩5,897 | ₩6,311 | ₩5,830 | ₩6,311 | +7.03% | 22.2만 |
|---|
| 2026.08.14 | ₩5,977 | ₩5,977 | ₩5,736 | ₩5,897 | -1.34% | 14.3만 |
|---|
| 2026.08.13 | ₩5,964 | ₩6,077 | ₩5,883 | ₩5,950 | -0.22% | 22.7만 |
|---|
| 2026.08.12 | ₩5,870 | ₩5,977 | ₩5,616 | ₩5,910 | +0.68% | 20.8만 |
|---|
| 2026.08.11 | ₩5,710 | ₩6,231 | ₩5,710 | ₩5,883 | +3.04% | 34.6만 |
|---|
| 2026.08.10 | ₩5,683 | ₩6,010 | ₩5,683 | ₩5,964 | +4.94% | 16.6만 |
|---|
| 2026.08.07 | ₩5,576 | ₩5,730 | ₩5,536 | ₩5,669 | +1.68% | 10.4만 |
|---|
| 2026.08.06 | ₩5,629 | ₩5,696 | ₩5,389 | ₩5,549 | -1.43% | 14.9만 |
|---|
| 2026.08.05 | ₩5,710 | ₩5,710 | ₩5,529 | ₩5,643 | -1.17% | 14.8만 |
|---|
| 2026.08.04 | ₩5,482 | ₩5,736 | ₩5,482 | ₩5,710 | +4.15% | 15.2만 |
|---|
| 2026.08.03 | ₩5,308 | ₩5,549 | ₩5,262 | ₩5,509 | +3.78% | 18.7만 |
|---|
| 2026.07.31 | ₩5,322 | ₩5,427 | ₩5,139 | ₩5,322 | 0.00% | 15.4만 |
|---|
| 2026.07.30 | ₩5,121 | ₩5,349 | ₩5,121 | ₩5,335 | +4.18% | 14.4만 |
|---|
| 2026.07.29 | ₩5,148 | ₩5,282 | ₩5,054 | ₩5,081 | -1.30% | 25.6만 |
|---|
| 2026.07.28 | ₩5,121 | ₩5,201 | ₩5,101 | ₩5,161 | +0.78% | 19.4만 |
|---|
| 2026.07.27 | ₩5,081 | ₩5,188 | ₩5,014 | ₩5,108 | +0.53% | 18.1만 |
|---|
| 2026.07.24 | ₩4,907 | ₩5,068 | ₩4,834 | ₩5,001 | +1.91% | 14.9만 |
|---|
| 2026.07.23 | ₩4,800 | ₩5,014 | ₩4,754 | ₩4,867 | +1.39% | 16.1만 |
|---|
| 2026.07.22 | ₩4,921 | ₩4,988 | ₩4,800 | ₩4,854 | -1.36% | 17.3만 |
|---|
| 2026.07.21 | ₩4,961 | ₩5,034 | ₩4,795 | ₩4,934 | -0.54% | 28.6만 |
|---|
| 2026.07.20 | ₩4,934 | ₩5,014 | ₩4,854 | ₩4,961 | +0.54% | 14만 |
|---|
| 2026.07.17 | ₩4,867 | ₩5,001 | ₩4,847 | ₩4,921 | +1.10% | 20만 |
|---|
| 2026.07.16 | ₩4,881 | ₩5,041 | ₩4,827 | ₩4,974 | +1.92% | 18.7만 |
|---|
| 2026.07.15 | ₩4,947 | ₩5,108 | ₩4,854 | ₩4,881 | -1.35% | 18.9만 |
|---|
| 2026.07.14 | ₩5,121 | ₩5,295 | ₩4,914 | ₩4,934 | -3.66% | 36.2만 |
|---|
| 2026.07.13 | ₩5,308 | ₩5,389 | ₩5,108 | ₩5,108 | -3.78% | 21.8만 |
|---|
| 2026.07.10 | ₩5,228 | ₩5,349 | ₩5,095 | ₩5,335 | +2.05% | 16.2만 |
|---|
| 2026.07.09 | ₩5,242 | ₩5,302 | ₩5,148 | ₩5,242 | 0.00% | 20.4만 |
|---|
| 2026.07.08 | ₩5,242 | ₩5,275 | ₩5,081 | ₩5,242 | 0.00% | 27.3만 |
|---|
| 2026.07.07 | ₩5,509 | ₩5,683 | ₩5,195 | ₩5,295 | -3.88% | 25.9만 |
|---|
| 2026.07.06 | ₩5,563 | ₩5,683 | ₩5,415 | ₩5,456 | -1.92% | 26.7만 |
|---|
| 2026.07.02 | ₩5,750 | ₩5,977 | ₩5,603 | ₩5,603 | -2.56% | 25.3만 |
|---|
| 2026.07.01 | ₩5,776 | ₩5,823 | ₩5,623 | ₩5,750 | -0.46% | 26.7만 |
|---|
| 2026.06.30 | ₩6,338 | ₩6,405 | ₩5,696 | ₩5,770 | -8.97% | 41.2만 |
|---|
| 2026.06.29 | ₩5,629 | ₩6,416 | ₩5,469 | ₩6,351 | +12.83% | 63.4만 |
|---|
| 2026.06.26 | ₩5,215 | ₩5,763 | ₩5,215 | ₩5,669 | +8.72% | 542.1만 |
|---|
| 2026.06.25 | ₩5,349 | ₩5,442 | ₩5,148 | ₩5,215 | -2.50% | 22만 |
|---|
| 2026.06.24 | ₩5,415 | ₩5,509 | ₩5,302 | ₩5,322 | -1.73% | 14.3만 |
|---|
| 2026.06.23 | ₩5,375 | ₩5,509 | ₩5,268 | ₩5,402 | +0.50% | 9.8만 |
|---|
| 2026.06.22 | ₩5,389 | ₩5,509 | ₩5,201 | ₩5,456 | +1.24% | 26만 |
|---|
| 2026.06.18 | ₩5,201 | ₩5,402 | ₩5,135 | ₩5,335 | +2.57% | 32만 |
|---|
| 2026.06.17 | ₩5,215 | ₩5,355 | ₩5,135 | ₩5,175 | -0.77% | 27.1만 |
|---|
| 2026.06.16 | ₩5,349 | ₩5,422 | ₩5,148 | ₩5,148 | -3.75% | 47.9만 |
|---|
| 2026.06.15 | ₩5,509 | ₩5,536 | ₩5,235 | ₩5,308 | -3.64% | 15.7만 |
|---|
| 2026.06.12 | ₩5,469 | ₩5,576 | ₩5,402 | ₩5,482 | +0.24% | 55.6만 |
|---|
| 2026.06.11 | ₩5,402 | ₩5,502 | ₩5,268 | ₩5,442 | +0.74% | 16.4만 |
|---|
| 2026.06.10 | ₩5,375 | ₩5,522 | ₩5,349 | ₩5,375 | 0.00% | 28.9만 |
|---|
| 2026.06.09 | ₩5,335 | ₩5,469 | ₩5,242 | ₩5,389 | +1.00% | 18.8만 |
|---|
| 2026.06.08 | ₩5,282 | ₩5,429 | ₩5,188 | ₩5,282 | 0.00% | 10.5만 |
|---|
| 2026.06.05 | ₩5,308 | ₩5,536 | ₩5,088 | ₩5,215 | -1.76% | 13.9만 |
|---|
| 2026.06.04 | ₩5,161 | ₩5,402 | ₩5,161 | ₩5,335 | +3.37% | 15.3만 |
|---|
| 2026.06.03 | ₩5,215 | ₩5,242 | ₩5,068 | ₩5,161 | -1.03% | 24.1만 |
|---|
| 2026.06.02 | ₩5,108 | ₩5,295 | ₩5,041 | ₩5,228 | +2.36% | 18.4만 |
|---|
| 2026.06.01 | ₩5,228 | ₩5,395 | ₩5,074 | ₩5,121 | -2.05% | 29.3만 |
|---|
| 2026.05.29 | ₩5,335 | ₩5,355 | ₩5,201 | ₩5,228 | -2.01% | 19.3만 |
|---|
| 2026.05.28 | ₩5,282 | ₩5,389 | ₩5,268 | ₩5,322 | +0.76% | 12.4만 |
|---|
| 2026.05.27 | ₩5,282 | ₩5,509 | ₩5,282 | ₩5,282 | 0.00% | 13.5만 |
|---|
| 2026.05.26 | ₩5,469 | ₩5,482 | ₩5,188 | ₩5,308 | -2.93% | 35.2만 |
|---|
| 2026.05.22 | ₩5,509 | ₩5,529 | ₩5,415 | ₩5,429 | -1.46% | 19.8만 |
|---|
| 2026.05.21 | ₩5,268 | ₩5,536 | ₩5,268 | ₩5,482 | +4.06% | 28.8만 |
|---|
| 2026.05.20 | ₩5,402 | ₩5,415 | ₩5,262 | ₩5,322 | -1.49% | 9.3만 |
|---|
| 2026.05.19 | ₩5,322 | ₩5,556 | ₩5,290 | ₩5,349 | +0.50% | 49.1만 |
|---|
| 2026.05.18 | ₩5,135 | ₩5,322 | ₩5,014 | ₩5,322 | +3.65% | 41.4만 |
|---|
| 2026.05.15 | ₩5,389 | ₩5,415 | ₩4,947 | ₩4,974 | -7.69% | 43.9만 |
|---|
| 2026.05.14 | ₩5,482 | ₩5,542 | ₩5,389 | ₩5,496 | +0.24% | 62.7만 |
|---|
| 2026.05.13 | ₩5,442 | ₩5,536 | ₩5,255 | ₩5,429 | -0.25% | 19.2만 |
|---|
| 2026.05.12 | ₩5,215 | ₩5,429 | ₩5,048 | ₩5,429 | +4.10% | 13.8만 |
|---|
| 2026.05.11 | ₩5,415 | ₩5,496 | ₩5,215 | ₩5,228 | -3.46% | 19.3만 |
|---|
| 2026.05.08 | ₩5,335 | ₩5,506 | ₩5,215 | ₩5,402 | +1.25% | 19.7만 |
|---|
| 2026.05.07 | ₩5,496 | ₩5,669 | ₩5,188 | ₩5,255 | -4.38% | 14.6만 |
|---|
| 2026.05.06 | ₩5,429 | ₩5,589 | ₩5,349 | ₩5,496 | +1.23% | 44.6만 |
|---|
| 2026.05.05 | ₩5,415 | ₩5,482 | ₩5,282 | ₩5,362 | -0.99% | 19.1만 |
|---|
| 2026.05.04 | ₩5,349 | ₩5,563 | ₩5,349 | ₩5,375 | +0.50% | 18.3만 |
|---|
| 2026.05.01 | ₩5,429 | ₩5,429 | ₩5,262 | ₩5,308 | -2.22% | 15.9만 |
|---|
| 2026.04.30 | ₩5,148 | ₩5,342 | ₩5,054 | ₩5,335 | +3.64% | 28.5만 |
|---|
| 2026.04.29 | ₩5,215 | ₩5,215 | ₩5,048 | ₩5,081 | -2.56% | 24.2만 |
|---|
| 2026.04.28 | ₩5,469 | ₩5,469 | ₩5,148 | ₩5,215 | -4.65% | 17.6만 |
|---|
| 2026.04.27 | ₩5,522 | ₩5,643 | ₩5,429 | ₩5,482 | -0.73% | 33.2만 |
|---|
| 2026.04.24 | ₩5,536 | ₩5,643 | ₩5,355 | ₩5,522 | -0.24% | 25.2만 |
|---|
| 2026.04.23 | ₩5,643 | ₩5,656 | ₩5,469 | ₩5,549 | -1.66% | 12.8만 |
|---|
| 2026.04.22 | ₩5,763 | ₩5,883 | ₩5,556 | ₩5,629 | -2.32% | 19.2만 |
|---|
| 2026.04.21 | ₩5,843 | ₩6,097 | ₩5,616 | ₩5,656 | -3.20% | 11.9만 |
|---|
| 2026.04.20 | ₩6,071 | ₩6,285 | ₩5,756 | ₩5,817 | -4.19% | 18.9만 |
|---|
| 2026.04.17 | ₩6,057 | ₩6,311 | ₩5,830 | ₩6,124 | +1.10% | 12.9만 |
|---|
| 2026.04.16 | ₩6,178 | ₩6,178 | ₩5,924 | ₩5,977 | -3.25% | 9.6만 |
|---|
| 2026.04.15 | ₩6,031 | ₩6,178 | ₩6,031 | ₩6,111 | +1.33% | 10.3만 |
|---|
| 2026.04.14 | ₩5,883 | ₩6,071 | ₩5,790 | ₩6,031 | +2.50% | 16.8만 |
|---|
| 2026.04.13 | ₩5,509 | ₩5,803 | ₩5,509 | ₩5,750 | +4.37% | 10.9만 |
|---|
| 2026.04.10 | ₩5,656 | ₩5,774 | ₩5,482 | ₩5,522 | -2.36% | 10.6만 |
|---|
| 2026.04.09 | ₩5,629 | ₩5,924 | ₩5,589 | ₩5,656 | +0.48% | 12만 |
|---|
| 2026.04.08 | ₩5,977 | ₩5,977 | ₩5,696 | ₩5,710 | -4.47% | 11.2만 |
|---|
| 2026.04.07 | ₩5,643 | ₩5,937 | ₩5,549 | ₩5,696 | +0.95% | 10.7만 |
|---|
| 2026.04.06 | ₩5,736 | ₩5,910 | ₩5,656 | ₩5,669 | -1.17% | 13.3만 |
|---|
| 2026.04.02 | ₩5,683 | ₩5,870 | ₩5,469 | ₩5,710 | +0.47% | 14만 |
|---|
| 2026.04.01 | ₩5,763 | ₩6,004 | ₩5,522 | ₩5,803 | +0.70% | 9.9만 |
|---|
| 2026.03.31 | ₩5,603 | ₩5,750 | ₩5,456 | ₩5,683 | +1.43% | 8.9만 |
|---|
| 2026.03.30 | ₩5,683 | ₩5,690 | ₩5,402 | ₩5,442 | -4.24% | 15만 |
|---|
| 2026.03.27 | ₩5,930 | ₩5,964 | ₩5,589 | ₩5,696 | -3.95% | 13.7만 |
|---|
| 2026.03.26 | ₩6,044 | ₩6,198 | ₩5,964 | ₩6,004 | -0.66% | 11.2만 |
|---|
| 2026.03.25 | ₩6,325 | ₩6,458 | ₩6,097 | ₩6,111 | -3.38% | 20만 |
|---|
| 2026.03.24 | ₩6,351 | ₩6,351 | ₩5,990 | ₩6,231 | -1.89% | 26.2만 |
|---|
| 2026.03.23 | ₩6,258 | ₩6,458 | ₩6,191 | ₩6,365 | +1.71% | 29.6만 |
|---|
| 2026.03.20 | ₩6,111 | ₩6,311 | ₩5,977 | ₩6,204 | +1.53% | 47.5만 |
|---|
| 2026.03.19 | ₩5,857 | ₩6,204 | ₩5,857 | ₩6,204 | +5.94% | 34.5만 |
|---|
| 2026.03.18 | ₩6,071 | ₩6,311 | ₩5,817 | ₩6,031 | -0.66% | 30.1만 |
|---|
| 2026.03.17 | ₩6,204 | ₩6,311 | ₩6,111 | ₩6,164 | -0.65% | 24.5만 |
|---|
| 2026.03.16 | ₩5,469 | ₩6,231 | ₩5,469 | ₩6,084 | +11.25% | 29만 |
|---|
| 2026.03.13 | ₩5,857 | ₩5,950 | ₩5,522 | ₩5,616 | -4.11% | 27.9만 |
|---|
| 2026.03.12 | ₩6,164 | ₩6,285 | ₩5,656 | ₩5,857 | -4.99% | 26.4만 |
|---|
| 2026.03.11 | ₩6,151 | ₩6,314 | ₩6,017 | ₩6,151 | 0.00% | 12.9만 |
|---|
| 2026.03.10 | ₩6,285 | ₩6,539 | ₩6,137 | ₩6,204 | -1.28% | 17.5만 |
|---|
| 2026.03.09 | ₩5,669 | ₩6,244 | ₩5,643 | ₩6,244 | +10.14% | 13.4만 |
|---|
| 2026.03.06 | ₩5,910 | ₩6,071 | ₩5,683 | ₩5,776 | -2.26% | 9.1만 |
|---|
| 2026.03.05 | ₩6,017 | ₩6,298 | ₩5,863 | ₩6,031 | +0.22% | 12.9만 |
|---|
| 2026.03.04 | ₩5,924 | ₩6,238 | ₩5,924 | ₩6,097 | +2.93% | 9.5만 |
|---|
| 2026.03.03 | ₩5,629 | ₩6,084 | ₩5,629 | ₩5,830 | +3.56% | 108.4만 |
|---|
| 2026.03.02 | ₩5,683 | ₩5,964 | ₩5,603 | ₩5,857 | +3.06% | 11.1만 |
|---|
| 2026.02.27 | ₩5,616 | ₩5,964 | ₩5,616 | ₩5,857 | +4.29% | 10.4만 |
|---|
| 2026.02.26 | ₩5,817 | ₩5,924 | ₩5,696 | ₩5,790 | -0.46% | 10만 |
|---|
| 2026.02.25 | ₩5,563 | ₩5,870 | ₩5,549 | ₩5,817 | +4.57% | 19.4만 |
|---|
| 2026.02.24 | ₩5,375 | ₩5,549 | ₩5,330 | ₩5,509 | +2.49% | 11.2만 |
|---|
| 2026.02.23 | ₩5,175 | ₩5,449 | ₩5,151 | ₩5,389 | +4.13% | 12만 |
|---|
| 2026.02.20 | ₩5,242 | ₩5,509 | ₩5,028 | ₩5,242 | 0.00% | 71.8만 |
|---|
| 2026.02.19 | ₩5,322 | ₩5,395 | ₩5,135 | ₩5,322 | 0.00% | 18.1만 |
|---|
| 2026.02.18 | ₩5,121 | ₩5,482 | ₩5,121 | ₩5,349 | +4.44% | 10.9만 |
|---|
| 2026.02.17 | ₩5,121 | ₩5,274 | ₩5,034 | ₩5,135 | +0.26% | 7.6만 |
|---|
| 2026.02.13 | ₩5,135 | ₩5,335 | ₩5,054 | ₩5,121 | -0.26% | 8.8만 |
|---|
| 2026.02.12 | ₩5,496 | ₩5,643 | ₩5,054 | ₩5,108 | -7.06% | 13만 |
|---|
| 2026.02.11 | ₩5,563 | ₩5,563 | ₩5,195 | ₩5,429 | -2.40% | 21.1만 |
|---|
| 2026.02.10 | ₩5,268 | ₩5,676 | ₩5,268 | ₩5,576 | +5.84% | 19.7만 |
|---|
| 2026.02.09 | ₩5,228 | ₩5,456 | ₩5,081 | ₩5,242 | +0.26% | 9.7만 |
|---|
| 2026.02.06 | ₩4,961 | ₩5,369 | ₩4,834 | ₩5,228 | +5.39% | 15만 |
|---|
| 2026.02.05 | ₩5,014 | ₩5,161 | ₩4,840 | ₩4,961 | -1.07% | 21.1만 |
|---|
| 2026.02.04 | ₩5,496 | ₩5,536 | ₩5,041 | ₩5,081 | -7.54% | 20.2만 |
|---|
| 2026.02.03 | ₩5,442 | ₩5,669 | ₩5,128 | ₩5,456 | +0.25% | 25.1만 |
|---|
| 2026.02.02 | ₩4,707 | ₩5,629 | ₩4,707 | ₩5,375 | +14.20% | 48.9만 |
|---|
| 2026.01.30 | ₩4,921 | ₩5,054 | ₩4,627 | ₩4,667 | -5.16% | 50.5만 |
|---|
| 2026.01.29 | ₩5,215 | ₩5,329 | ₩4,934 | ₩4,988 | -4.36% | 30.9만 |
|---|
| 2026.01.28 | ₩5,522 | ₩5,522 | ₩5,215 | ₩5,255 | -4.84% | 12.2만 |
|---|
| 2026.01.27 | ₩5,295 | ₩5,629 | ₩5,239 | ₩5,563 | +5.05% | 15.4만 |
|---|
| 2026.01.26 | ₩5,375 | ₩5,563 | ₩5,255 | ₩5,282 | -1.74% | 12.9만 |
|---|
| 2026.01.23 | ₩5,482 | ₩5,843 | ₩5,362 | ₩5,402 | -1.46% | 12.4만 |
|---|
| 2026.01.22 | ₩5,482 | ₩5,706 | ₩5,482 | ₩5,522 | +0.73% | 7.8만 |
|---|
| 2026.01.21 | ₩5,415 | ₩5,584 | ₩5,315 | ₩5,469 | +0.99% | 10.5만 |
|---|
| 2026.01.20 | ₩5,482 | ₩5,603 | ₩5,242 | ₩5,402 | -1.46% | 13.8만 |
|---|
| 2026.01.16 | ₩5,656 | ₩5,776 | ₩5,549 | ₩5,643 | -0.24% | 13.7만 |
|---|
| 2026.01.15 | ₩5,937 | ₩6,057 | ₩5,429 | ₩5,576 | -6.08% | 30.2만 |
|---|
| 2026.01.14 | ₩5,736 | ₩6,031 | ₩5,736 | ₩5,964 | +3.96% | 18.2만 |
|---|
| 2026.01.13 | ₩6,271 | ₩6,285 | ₩5,696 | ₩5,723 | -8.74% | 15.4만 |
|---|
| 2026.01.12 | ₩6,418 | ₩6,537 | ₩5,984 | ₩6,231 | -2.92% | 37.4만 |
|---|
| 2026.01.09 | ₩6,632 | ₩6,679 | ₩6,298 | ₩6,418 | -3.23% | 28.1만 |
|---|
| 2026.01.08 | ₩6,418 | ₩6,559 | ₩6,285 | ₩6,472 | +0.83% | 21.9만 |
|---|
| 2026.01.07 | ₩5,950 | ₩6,445 | ₩5,917 | ₩6,405 | +7.64% | 29.1만 |
|---|
| 2026.01.06 | ₩5,656 | ₩6,010 | ₩5,417 | ₩5,950 | +5.20% | 14.6만 |
|---|
| 2026.01.05 | ₩5,710 | ₩5,850 | ₩5,429 | ₩5,669 | -0.70% | 27.5만 |
|---|
| 2026.01.02 | ₩5,576 | ₩5,790 | ₩5,443 | ₩5,763 | +3.36% | 17만 |
|---|
| 2025.12.31 | ₩5,549 | ₩5,696 | ₩5,429 | ₩5,549 | 0.00% | 9.4만 |
|---|
| 2025.12.30 | ₩5,629 | ₩5,683 | ₩5,308 | ₩5,536 | -1.66% | 24.9만 |
|---|
| 2025.12.29 | ₩5,750 | ₩5,776 | ₩5,549 | ₩5,629 | -2.09% | 18.7만 |
|---|
| 2025.12.26 | ₩5,723 | ₩5,843 | ₩5,629 | ₩5,776 | +0.93% | 7.6만 |
|---|
| 2025.12.24 | ₩5,803 | ₩5,817 | ₩5,683 | ₩5,790 | -0.23% | 7.1만 |
|---|
| 2025.12.23 | ₩5,883 | ₩5,917 | ₩5,683 | ₩5,790 | -1.59% | 18.4만 |
|---|
| 2025.12.22 | ₩5,790 | ₩5,977 | ₩5,589 | ₩5,897 | +1.85% | 22.7만 |
|---|
| 2025.12.19 | ₩5,790 | ₩5,937 | ₩5,435 | ₩5,817 | +0.46% | 65.4만 |
|---|
| 2025.12.18 | ₩5,870 | ₩6,097 | ₩5,723 | ₩5,803 | -1.14% | 8.3만 |
|---|
| 2025.12.17 | ₩5,977 | ₩6,057 | ₩5,684 | ₩5,750 | -3.80% | 14.7만 |
|---|
| 2025.12.16 | ₩5,723 | ₩6,124 | ₩5,723 | ₩5,964 | +4.21% | 15.2만 |
|---|
| 2025.12.15 | ₩6,071 | ₩6,204 | ₩5,696 | ₩5,750 | -5.29% | 11.7만 |
|---|
| 2025.12.12 | ₩6,124 | ₩6,151 | ₩5,924 | ₩6,031 | -1.53% | 14.3만 |
|---|
| 2025.12.11 | ₩6,231 | ₩6,231 | ₩5,890 | ₩6,111 | -1.93% | 14.5만 |
|---|
| 2025.12.10 | ₩5,750 | ₩6,271 | ₩5,736 | ₩6,244 | +8.60% | 53.7만 |
|---|
| 2025.12.09 | ₩5,817 | ₩5,830 | ₩5,603 | ₩5,616 | -3.45% | 24.1만 |
|---|
| 2025.12.08 | ₩5,937 | ₩6,017 | ₩5,830 | ₩5,870 | -1.13% | 13.8만 |
|---|
| 2025.12.05 | ₩6,285 | ₩6,285 | ₩5,863 | ₩5,883 | -6.38% | 24.3만 |
|---|
| 2025.12.04 | ₩6,445 | ₩6,445 | ₩6,111 | ₩6,258 | -2.90% | 15.6만 |
|---|
| 2025.12.03 | ₩6,378 | ₩6,525 | ₩6,291 | ₩6,499 | +1.89% | 26만 |
|---|
| 2025.12.02 | ₩6,699 | ₩6,739 | ₩6,351 | ₩6,378 | -4.79% | 11만 |
|---|
| 2025.12.01 | ₩6,993 | ₩7,151 | ₩6,631 | ₩6,672 | -4.59% | 24.3만 |
|---|
| 2025.11.28 | ₩7,033 | ₩7,207 | ₩6,846 | ₩7,114 | +1.14% | 12.3만 |
|---|
| 2025.11.26 | ₩7,127 | ₩7,253 | ₩6,699 | ₩7,007 | -1.69% | 36.2만 |
|---|
| 2025.11.25 | ₩6,445 | ₩7,221 | ₩6,204 | ₩7,154 | +11.00% | 66.3만 |
|---|
| 2025.11.24 | ₩6,097 | ₩6,539 | ₩6,067 | ₩6,472 | +6.14% | 38.4만 |
|---|
| 2025.11.21 | ₩5,990 | ₩6,202 | ₩5,549 | ₩6,057 | +1.12% | 22.6만 |
|---|
| 2025.11.20 | ₩6,204 | ₩6,418 | ₩5,763 | ₩5,924 | -4.53% | 46.4만 |
|---|
| 2025.11.19 | ₩5,669 | ₩6,418 | ₩5,549 | ₩6,231 | +9.91% | 57.2만 |
|---|
| 2025.11.18 | ₩5,536 | ₩5,810 | ₩5,375 | ₩5,656 | +2.17% | 44.2만 |
|---|
| 2025.11.17 | ₩5,268 | ₩5,616 | ₩5,201 | ₩5,522 | +4.82% | 34.5만 |
|---|
| 2025.11.14 | ₩5,509 | ₩5,669 | ₩5,161 | ₩5,268 | -4.37% | 20만 |
|---|
| 2025.11.13 | ₩5,857 | ₩6,004 | ₩5,536 | ₩5,589 | -4.57% | 65.7만 |
|---|
| 2025.11.12 | ₩5,576 | ₩6,004 | ₩5,482 | ₩5,910 | +6.00% | 55.3만 |
|---|
| 2025.11.11 | ₩5,014 | ₩5,541 | ₩4,967 | ₩5,482 | +9.33% | 36.7만 |
|---|
| 2025.11.10 | ₩5,215 | ₩5,322 | ₩5,021 | ₩5,054 | -3.08% | 15.3만 |
|---|
| 2025.11.07 | ₩5,041 | ₩5,148 | ₩4,640 | ₩5,095 | +1.06% | 32.7만 |
|---|
| 2025.11.06 | ₩5,242 | ₩5,375 | ₩5,068 | ₩5,095 | -2.81% | 30.6만 |
|---|
| 2025.11.05 | ₩5,068 | ₩5,268 | ₩4,963 | ₩5,242 | +3.43% | 28만 |
|---|
| 2025.11.04 | ₩5,161 | ₩5,282 | ₩4,907 | ₩5,001 | -3.11% | 18.7만 |
|---|
| 2025.11.03 | ₩5,148 | ₩5,335 | ₩5,041 | ₩5,282 | +2.60% | 24.7만 |
|---|
| 2025.10.31 | ₩5,335 | ₩5,349 | ₩5,095 | ₩5,215 | -2.26% | 13.9만 |
|---|
| 2025.10.30 | ₩4,827 | ₩5,362 | ₩4,733 | ₩5,362 | +11.08% | 31.4만 |
|---|
| 2025.10.29 | ₩5,121 | ₩5,121 | ₩4,760 | ₩4,827 | -5.74% | 24.7만 |
|---|
| 2025.10.28 | ₩5,322 | ₩5,322 | ₩4,961 | ₩5,068 | -4.77% | 23만 |
|---|
| 2025.10.27 | ₩5,295 | ₩5,482 | ₩5,014 | ₩5,282 | -0.25% | 39.2만 |
|---|
| 2025.10.24 | ₩5,081 | ₩5,402 | ₩4,877 | ₩5,295 | +4.21% | 29.7만 |
|---|
| 2025.10.23 | ₩4,760 | ₩5,155 | ₩4,733 | ₩5,081 | +6.74% | 23.8만 |
|---|
| 2025.10.22 | ₩5,175 | ₩5,175 | ₩4,720 | ₩4,760 | -8.01% | 22.6만 |
|---|
| 2025.10.21 | ₩5,148 | ₩5,215 | ₩4,800 | ₩5,201 | +1.04% | 26.3만 |
|---|
| 2025.10.20 | ₩4,506 | ₩5,242 | ₩4,466 | ₩5,215 | +15.73% | 58.8만 |
|---|
| 2025.10.17 | ₩4,814 | ₩4,934 | ₩4,359 | ₩4,439 | -7.78% | 33.4만 |
|---|
| 2025.10.16 | ₩4,921 | ₩5,081 | ₩4,747 | ₩4,921 | 0.00% | 46.1만 |
|---|
| 2025.10.15 | ₩4,867 | ₩5,054 | ₩4,680 | ₩4,894 | +0.55% | 50.8만 |
|---|
| 2025.10.14 | ₩4,279 | ₩4,894 | ₩4,145 | ₩4,760 | +11.25% | 86.9만 |
|---|
| 2025.10.13 | ₩4,279 | ₩4,386 | ₩4,092 | ₩4,265 | -0.31% | 25.1만 |
|---|
| 2025.10.10 | ₩3,891 | ₩4,520 | ₩3,820 | ₩4,212 | +8.25% | 107.4만 |
|---|