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 | ₩7,663 | ₩7,977 | ₩7,436 | ₩7,957 | +3.84% | 22.9만 |
| 2026.10.08 | ₩7,690 | ₩7,797 | ₩7,369 | ₩7,663 | -0.35% | 24.2만 |
| 2026.10.07 | ₩7,743 | ₩7,836 | ₩7,543 | ₩7,570 | -2.25% | 24.1만 |
| 2026.10.06 | ₩8,091 | ₩8,185 | ₩7,784 | ₩7,810 | -3.47% | 21.3만 |
| 2026.10.05 | ₩7,877 | ₩8,145 | ₩7,743 | ₩8,064 | +2.38% | 28.5만 |
| 2026.10.02 | ₩8,559 | ₩8,613 | ₩7,717 | ₩7,957 | -7.03% | 42.1만 |
| 2026.10.01 | ₩8,385 | ₩8,693 | ₩8,332 | ₩8,492 | +1.28% | 39만 |
| 2026.09.30 | ₩8,145 | ₩8,412 | ₩8,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,319 |
| +2.13% |
| 27.1만 |
| 2026.09.29 | ₩7,877 | ₩8,145 | ₩7,797 | ₩8,131 | +3.23% | 23.7만 |
|---|
| 2026.09.28 | ₩7,957 | ₩7,957 | ₩7,757 | ₩7,877 | -1.01% | 17.8만 |
|---|
| 2026.09.25 | ₩8,011 | ₩8,252 | ₩7,837 | ₩7,957 | -0.67% | 24.9만 |
|---|
| 2026.09.24 | ₩7,891 | ₩8,091 | ₩7,690 | ₩7,957 | +0.85% | 26.3만 |
|---|
| 2026.09.23 | ₩8,158 | ₩8,292 | ₩7,891 | ₩7,931 | -2.79% | 24.2만 |
|---|
| 2026.09.22 | ₩8,225 | ₩8,666 | ₩8,095 | ₩8,319 | +1.14% | 34.3만 |
|---|
| 2026.09.21 | ₩8,078 | ₩8,412 | ₩7,824 | ₩8,359 | +3.48% | 43.3만 |
|---|
| 2026.09.18 | ₩7,677 | ₩8,425 | ₩7,636 | ₩8,131 | +5.92% | 113.7만 |
|---|
| 2026.09.17 | ₩8,064 | ₩8,372 | ₩7,663 | ₩7,730 | -4.15% | 41.1만 |
|---|
| 2026.09.16 | ₩8,091 | ₩8,399 | ₩7,931 | ₩8,038 | -0.66% | 29.7만 |
|---|
| 2026.09.15 | ₩8,024 | ₩8,198 | ₩7,931 | ₩8,078 | +0.67% | 22.8만 |
|---|
| 2026.09.14 | ₩8,118 | ₩8,292 | ₩7,677 | ₩7,891 | -2.80% | 38.4만 |
|---|
| 2026.09.11 | ₩7,850 | ₩8,359 | ₩7,703 | ₩8,185 | +4.26% | 46.4만 |
|---|
| 2026.09.10 | ₩7,817 | ₩8,131 | ₩7,596 | ₩7,770 | -0.60% | 76.2만 |
|---|
| 2026.09.09 | ₩7,101 | ₩7,302 | ₩7,036 | ₩7,289 | +2.64% | 19.9만 |
|---|
| 2026.09.08 | ₩6,928 | ₩7,369 | ₩6,419 | ₩7,262 | +4.83% | 35.9만 |
|---|
| 2026.09.04 | ₩6,299 | ₩6,874 | ₩6,299 | ₩6,794 | +7.86% | 47.8만 |
|---|
| 2026.09.03 | ₩6,647 | ₩6,647 | ₩6,299 | ₩6,339 | -4.63% | 32.6만 |
|---|
| 2026.09.02 | ₩6,580 | ₩6,700 | ₩6,460 | ₩6,620 | +0.61% | 24만 |
|---|
| 2026.09.01 | ₩6,714 | ₩7,154 | ₩6,520 | ₩6,553 | -2.39% | 21.5만 |
|---|
| 2026.08.31 | ₩6,994 | ₩7,128 | ₩6,692 | ₩6,740 | -3.63% | 27.7만 |
|---|
| 2026.08.28 | ₩6,994 | ₩6,994 | ₩6,767 | ₩6,934 | -0.86% | 15.5만 |
|---|
| 2026.08.27 | ₩6,994 | ₩7,249 | ₩6,821 | ₩6,834 | -2.29% | 22.1만 |
|---|
| 2026.08.26 | ₩7,168 | ₩7,289 | ₩6,901 | ₩7,035 | -1.87% | 39.2만 |
|---|
| 2026.08.25 | ₩7,182 | ₩7,356 | ₩7,155 | ₩7,168 | -0.19% | 17만 |
|---|
| 2026.08.24 | ₩7,155 | ₩7,329 | ₩6,968 | ₩7,275 | +1.68% | 25만 |
|---|
| 2026.08.21 | ₩7,289 | ₩7,396 | ₩7,048 | ₩7,168 | -1.65% | 27.7만 |
|---|
| 2026.08.20 | ₩7,396 | ₩7,463 | ₩7,195 | ₩7,262 | -1.81% | 21만 |
|---|
| 2026.08.19 | ₩7,345 | ₩7,730 | ₩7,342 | ₩7,422 | +1.06% | 46.4만 |
|---|
| 2026.08.18 | ₩6,339 | ₩7,717 | ₩6,272 | ₩7,570 | +19.41% | 206.3만 |
|---|
| 2026.08.17 | ₩5,898 | ₩6,312 | ₩5,831 | ₩6,312 | +7.03% | 22.2만 |
|---|
| 2026.08.14 | ₩5,978 | ₩5,978 | ₩5,737 | ₩5,898 | -1.34% | 14.3만 |
|---|
| 2026.08.13 | ₩5,965 | ₩6,078 | ₩5,884 | ₩5,951 | -0.22% | 22.7만 |
|---|
| 2026.08.12 | ₩5,871 | ₩5,978 | ₩5,617 | ₩5,911 | +0.68% | 20.8만 |
|---|
| 2026.08.11 | ₩5,711 | ₩6,232 | ₩5,711 | ₩5,884 | +3.04% | 34.6만 |
|---|
| 2026.08.10 | ₩5,684 | ₩6,012 | ₩5,684 | ₩5,965 | +4.94% | 16.6만 |
|---|
| 2026.08.07 | ₩5,577 | ₩5,731 | ₩5,537 | ₩5,670 | +1.68% | 10.4만 |
|---|
| 2026.08.06 | ₩5,630 | ₩5,697 | ₩5,390 | ₩5,550 | -1.43% | 14.9만 |
|---|
| 2026.08.05 | ₩5,711 | ₩5,711 | ₩5,530 | ₩5,644 | -1.17% | 14.8만 |
|---|
| 2026.08.04 | ₩5,483 | ₩5,737 | ₩5,483 | ₩5,711 | +4.15% | 15.2만 |
|---|
| 2026.08.03 | ₩5,309 | ₩5,550 | ₩5,263 | ₩5,510 | +3.78% | 18.7만 |
|---|
| 2026.07.31 | ₩5,323 | ₩5,428 | ₩5,140 | ₩5,323 | 0.00% | 15.4만 |
|---|
| 2026.07.30 | ₩5,122 | ₩5,350 | ₩5,122 | ₩5,336 | +4.18% | 14.4만 |
|---|
| 2026.07.29 | ₩5,149 | ₩5,283 | ₩5,055 | ₩5,082 | -1.30% | 25.6만 |
|---|
| 2026.07.28 | ₩5,122 | ₩5,202 | ₩5,102 | ₩5,162 | +0.78% | 19.4만 |
|---|
| 2026.07.27 | ₩5,082 | ₩5,189 | ₩5,015 | ₩5,109 | +0.53% | 18.1만 |
|---|
| 2026.07.24 | ₩4,908 | ₩5,069 | ₩4,835 | ₩5,002 | +1.91% | 14.9만 |
|---|
| 2026.07.23 | ₩4,801 | ₩5,015 | ₩4,754 | ₩4,868 | +1.39% | 16.1만 |
|---|
| 2026.07.22 | ₩4,922 | ₩4,988 | ₩4,801 | ₩4,855 | -1.36% | 17.3만 |
|---|
| 2026.07.21 | ₩4,962 | ₩5,035 | ₩4,796 | ₩4,935 | -0.54% | 28.6만 |
|---|
| 2026.07.20 | ₩4,935 | ₩5,015 | ₩4,855 | ₩4,962 | +0.54% | 14만 |
|---|
| 2026.07.17 | ₩4,868 | ₩5,002 | ₩4,848 | ₩4,922 | +1.10% | 20만 |
|---|
| 2026.07.16 | ₩4,881 | ₩5,042 | ₩4,828 | ₩4,975 | +1.92% | 18.7만 |
|---|
| 2026.07.15 | ₩4,948 | ₩5,109 | ₩4,855 | ₩4,881 | -1.35% | 18.9만 |
|---|
| 2026.07.14 | ₩5,122 | ₩5,296 | ₩4,915 | ₩4,935 | -3.66% | 36.2만 |
|---|
| 2026.07.13 | ₩5,309 | ₩5,390 | ₩5,109 | ₩5,109 | -3.78% | 21.8만 |
|---|
| 2026.07.10 | ₩5,229 | ₩5,350 | ₩5,095 | ₩5,336 | +2.05% | 16.2만 |
|---|
| 2026.07.09 | ₩5,243 | ₩5,303 | ₩5,149 | ₩5,243 | 0.00% | 20.4만 |
|---|
| 2026.07.08 | ₩5,243 | ₩5,276 | ₩5,082 | ₩5,243 | 0.00% | 27.3만 |
|---|
| 2026.07.07 | ₩5,510 | ₩5,684 | ₩5,196 | ₩5,296 | -3.88% | 25.9만 |
|---|
| 2026.07.06 | ₩5,564 | ₩5,684 | ₩5,416 | ₩5,457 | -1.92% | 26.7만 |
|---|
| 2026.07.02 | ₩5,751 | ₩5,978 | ₩5,604 | ₩5,604 | -2.56% | 25.3만 |
|---|
| 2026.07.01 | ₩5,777 | ₩5,824 | ₩5,624 | ₩5,751 | -0.46% | 26.7만 |
|---|
| 2026.06.30 | ₩6,339 | ₩6,406 | ₩5,697 | ₩5,771 | -8.97% | 41.2만 |
|---|
| 2026.06.29 | ₩5,630 | ₩6,417 | ₩5,470 | ₩6,353 | +12.83% | 63.4만 |
|---|
| 2026.06.26 | ₩5,216 | ₩5,764 | ₩5,216 | ₩5,670 | +8.72% | 542.1만 |
|---|
| 2026.06.25 | ₩5,350 | ₩5,443 | ₩5,149 | ₩5,216 | -2.50% | 22만 |
|---|
| 2026.06.24 | ₩5,416 | ₩5,510 | ₩5,303 | ₩5,323 | -1.73% | 14.3만 |
|---|
| 2026.06.23 | ₩5,376 | ₩5,510 | ₩5,269 | ₩5,403 | +0.50% | 9.8만 |
|---|
| 2026.06.22 | ₩5,390 | ₩5,510 | ₩5,202 | ₩5,457 | +1.24% | 26만 |
|---|
| 2026.06.18 | ₩5,202 | ₩5,403 | ₩5,136 | ₩5,336 | +2.57% | 32만 |
|---|
| 2026.06.17 | ₩5,216 | ₩5,356 | ₩5,136 | ₩5,176 | -0.77% | 27.1만 |
|---|
| 2026.06.16 | ₩5,350 | ₩5,423 | ₩5,149 | ₩5,149 | -3.75% | 47.9만 |
|---|
| 2026.06.15 | ₩5,510 | ₩5,537 | ₩5,236 | ₩5,309 | -3.64% | 15.7만 |
|---|
| 2026.06.12 | ₩5,470 | ₩5,577 | ₩5,403 | ₩5,483 | +0.24% | 55.6만 |
|---|
| 2026.06.11 | ₩5,403 | ₩5,503 | ₩5,269 | ₩5,443 | +0.74% | 16.4만 |
|---|
| 2026.06.10 | ₩5,376 | ₩5,523 | ₩5,350 | ₩5,376 | 0.00% | 28.9만 |
|---|
| 2026.06.09 | ₩5,336 | ₩5,470 | ₩5,243 | ₩5,390 | +1.00% | 18.8만 |
|---|
| 2026.06.08 | ₩5,283 | ₩5,430 | ₩5,189 | ₩5,283 | 0.00% | 10.5만 |
|---|
| 2026.06.05 | ₩5,309 | ₩5,537 | ₩5,089 | ₩5,216 | -1.76% | 13.9만 |
|---|
| 2026.06.04 | ₩5,162 | ₩5,403 | ₩5,162 | ₩5,336 | +3.37% | 15.3만 |
|---|
| 2026.06.03 | ₩5,216 | ₩5,243 | ₩5,069 | ₩5,162 | -1.03% | 24.1만 |
|---|
| 2026.06.02 | ₩5,109 | ₩5,296 | ₩5,042 | ₩5,229 | +2.36% | 18.4만 |
|---|
| 2026.06.01 | ₩5,229 | ₩5,396 | ₩5,075 | ₩5,122 | -2.05% | 29.3만 |
|---|
| 2026.05.29 | ₩5,336 | ₩5,356 | ₩5,202 | ₩5,229 | -2.01% | 19.3만 |
|---|
| 2026.05.28 | ₩5,283 | ₩5,390 | ₩5,269 | ₩5,323 | +0.76% | 12.4만 |
|---|
| 2026.05.27 | ₩5,283 | ₩5,510 | ₩5,283 | ₩5,283 | 0.00% | 13.5만 |
|---|
| 2026.05.26 | ₩5,470 | ₩5,483 | ₩5,189 | ₩5,309 | -2.93% | 35.2만 |
|---|
| 2026.05.22 | ₩5,510 | ₩5,530 | ₩5,416 | ₩5,430 | -1.46% | 19.8만 |
|---|
| 2026.05.21 | ₩5,269 | ₩5,537 | ₩5,269 | ₩5,483 | +4.06% | 28.8만 |
|---|
| 2026.05.20 | ₩5,403 | ₩5,416 | ₩5,263 | ₩5,323 | -1.49% | 9.3만 |
|---|
| 2026.05.19 | ₩5,323 | ₩5,557 | ₩5,291 | ₩5,350 | +0.50% | 49.1만 |
|---|
| 2026.05.18 | ₩5,136 | ₩5,323 | ₩5,015 | ₩5,323 | +3.65% | 41.4만 |
|---|
| 2026.05.15 | ₩5,390 | ₩5,416 | ₩4,948 | ₩4,975 | -7.69% | 43.9만 |
|---|
| 2026.05.14 | ₩5,483 | ₩5,543 | ₩5,390 | ₩5,497 | +0.24% | 62.7만 |
|---|
| 2026.05.13 | ₩5,443 | ₩5,537 | ₩5,256 | ₩5,430 | -0.25% | 19.2만 |
|---|
| 2026.05.12 | ₩5,216 | ₩5,430 | ₩5,049 | ₩5,430 | +4.10% | 13.8만 |
|---|
| 2026.05.11 | ₩5,416 | ₩5,497 | ₩5,216 | ₩5,229 | -3.46% | 19.3만 |
|---|
| 2026.05.08 | ₩5,336 | ₩5,507 | ₩5,216 | ₩5,403 | +1.25% | 19.7만 |
|---|
| 2026.05.07 | ₩5,497 | ₩5,670 | ₩5,189 | ₩5,256 | -4.38% | 14.6만 |
|---|
| 2026.05.06 | ₩5,430 | ₩5,590 | ₩5,350 | ₩5,497 | +1.23% | 44.6만 |
|---|
| 2026.05.05 | ₩5,416 | ₩5,483 | ₩5,283 | ₩5,363 | -0.99% | 19.1만 |
|---|
| 2026.05.04 | ₩5,350 | ₩5,564 | ₩5,350 | ₩5,376 | +0.50% | 18.3만 |
|---|
| 2026.05.01 | ₩5,430 | ₩5,430 | ₩5,263 | ₩5,309 | -2.22% | 15.9만 |
|---|
| 2026.04.30 | ₩5,149 | ₩5,343 | ₩5,055 | ₩5,336 | +3.64% | 28.5만 |
|---|
| 2026.04.29 | ₩5,216 | ₩5,216 | ₩5,049 | ₩5,082 | -2.56% | 24.2만 |
|---|
| 2026.04.28 | ₩5,470 | ₩5,470 | ₩5,149 | ₩5,216 | -4.65% | 17.6만 |
|---|
| 2026.04.27 | ₩5,523 | ₩5,644 | ₩5,430 | ₩5,483 | -0.73% | 33.2만 |
|---|
| 2026.04.24 | ₩5,537 | ₩5,644 | ₩5,356 | ₩5,523 | -0.24% | 25.2만 |
|---|
| 2026.04.23 | ₩5,644 | ₩5,657 | ₩5,470 | ₩5,550 | -1.66% | 12.8만 |
|---|
| 2026.04.22 | ₩5,764 | ₩5,884 | ₩5,557 | ₩5,630 | -2.32% | 19.2만 |
|---|
| 2026.04.21 | ₩5,844 | ₩6,098 | ₩5,617 | ₩5,657 | -3.20% | 11.9만 |
|---|
| 2026.04.20 | ₩6,072 | ₩6,286 | ₩5,757 | ₩5,818 | -4.19% | 18.9만 |
|---|
| 2026.04.17 | ₩6,058 | ₩6,312 | ₩5,831 | ₩6,125 | +1.10% | 12.9만 |
|---|
| 2026.04.16 | ₩6,179 | ₩6,179 | ₩5,925 | ₩5,978 | -3.25% | 9.6만 |
|---|
| 2026.04.15 | ₩6,032 | ₩6,179 | ₩6,032 | ₩6,112 | +1.33% | 10.3만 |
|---|
| 2026.04.14 | ₩5,884 | ₩6,072 | ₩5,791 | ₩6,032 | +2.50% | 16.8만 |
|---|
| 2026.04.13 | ₩5,510 | ₩5,804 | ₩5,510 | ₩5,751 | +4.37% | 10.9만 |
|---|
| 2026.04.10 | ₩5,657 | ₩5,775 | ₩5,483 | ₩5,523 | -2.36% | 10.6만 |
|---|
| 2026.04.09 | ₩5,630 | ₩5,925 | ₩5,590 | ₩5,657 | +0.48% | 12만 |
|---|
| 2026.04.08 | ₩5,978 | ₩5,978 | ₩5,697 | ₩5,711 | -4.47% | 11.2만 |
|---|
| 2026.04.07 | ₩5,644 | ₩5,938 | ₩5,550 | ₩5,697 | +0.95% | 10.7만 |
|---|
| 2026.04.06 | ₩5,737 | ₩5,911 | ₩5,657 | ₩5,670 | -1.17% | 13.3만 |
|---|
| 2026.04.02 | ₩5,684 | ₩5,871 | ₩5,470 | ₩5,711 | +0.47% | 14만 |
|---|
| 2026.04.01 | ₩5,764 | ₩6,005 | ₩5,523 | ₩5,804 | +0.70% | 9.9만 |
|---|
| 2026.03.31 | ₩5,604 | ₩5,751 | ₩5,457 | ₩5,684 | +1.43% | 8.9만 |
|---|
| 2026.03.30 | ₩5,684 | ₩5,691 | ₩5,403 | ₩5,443 | -4.24% | 15만 |
|---|
| 2026.03.27 | ₩5,931 | ₩5,965 | ₩5,590 | ₩5,697 | -3.95% | 13.7만 |
|---|
| 2026.03.26 | ₩6,045 | ₩6,199 | ₩5,965 | ₩6,005 | -0.66% | 11.2만 |
|---|
| 2026.03.25 | ₩6,326 | ₩6,460 | ₩6,098 | ₩6,112 | -3.38% | 20만 |
|---|
| 2026.03.24 | ₩6,353 | ₩6,353 | ₩5,991 | ₩6,232 | -1.89% | 26.2만 |
|---|
| 2026.03.23 | ₩6,259 | ₩6,460 | ₩6,192 | ₩6,366 | +1.71% | 29.6만 |
|---|
| 2026.03.20 | ₩6,112 | ₩6,312 | ₩5,978 | ₩6,205 | +1.53% | 47.5만 |
|---|
| 2026.03.19 | ₩5,858 | ₩6,205 | ₩5,858 | ₩6,205 | +5.94% | 34.5만 |
|---|
| 2026.03.18 | ₩6,072 | ₩6,312 | ₩5,818 | ₩6,032 | -0.66% | 30.1만 |
|---|
| 2026.03.17 | ₩6,205 | ₩6,312 | ₩6,112 | ₩6,165 | -0.65% | 24.5만 |
|---|
| 2026.03.16 | ₩5,470 | ₩6,232 | ₩5,470 | ₩6,085 | +11.25% | 29만 |
|---|
| 2026.03.13 | ₩5,858 | ₩5,951 | ₩5,523 | ₩5,617 | -4.11% | 27.9만 |
|---|
| 2026.03.12 | ₩6,165 | ₩6,286 | ₩5,657 | ₩5,858 | -4.99% | 26.4만 |
|---|
| 2026.03.11 | ₩6,152 | ₩6,315 | ₩6,018 | ₩6,152 | 0.00% | 12.9만 |
|---|
| 2026.03.10 | ₩6,286 | ₩6,540 | ₩6,139 | ₩6,205 | -1.28% | 17.5만 |
|---|
| 2026.03.09 | ₩5,670 | ₩6,246 | ₩5,644 | ₩6,246 | +10.14% | 13.4만 |
|---|
| 2026.03.06 | ₩5,911 | ₩6,072 | ₩5,684 | ₩5,777 | -2.26% | 9.1만 |
|---|
| 2026.03.05 | ₩6,018 | ₩6,299 | ₩5,864 | ₩6,032 | +0.22% | 12.9만 |
|---|
| 2026.03.04 | ₩5,925 | ₩6,239 | ₩5,925 | ₩6,098 | +2.93% | 9.5만 |
|---|
| 2026.03.03 | ₩5,630 | ₩6,085 | ₩5,630 | ₩5,831 | +3.56% | 108.4만 |
|---|
| 2026.03.02 | ₩5,684 | ₩5,965 | ₩5,604 | ₩5,858 | +3.06% | 11.1만 |
|---|
| 2026.02.27 | ₩5,617 | ₩5,965 | ₩5,617 | ₩5,858 | +4.29% | 10.4만 |
|---|
| 2026.02.26 | ₩5,818 | ₩5,925 | ₩5,697 | ₩5,791 | -0.46% | 10만 |
|---|
| 2026.02.25 | ₩5,564 | ₩5,871 | ₩5,550 | ₩5,818 | +4.57% | 19.4만 |
|---|
| 2026.02.24 | ₩5,376 | ₩5,550 | ₩5,331 | ₩5,510 | +2.49% | 11.2만 |
|---|
| 2026.02.23 | ₩5,176 | ₩5,450 | ₩5,152 | ₩5,390 | +4.13% | 12만 |
|---|
| 2026.02.20 | ₩5,243 | ₩5,510 | ₩5,029 | ₩5,243 | 0.00% | 71.8만 |
|---|
| 2026.02.19 | ₩5,323 | ₩5,396 | ₩5,136 | ₩5,323 | 0.00% | 18.1만 |
|---|
| 2026.02.18 | ₩5,122 | ₩5,483 | ₩5,122 | ₩5,350 | +4.44% | 10.9만 |
|---|
| 2026.02.17 | ₩5,122 | ₩5,275 | ₩5,035 | ₩5,136 | +0.26% | 7.6만 |
|---|
| 2026.02.13 | ₩5,136 | ₩5,336 | ₩5,055 | ₩5,122 | -0.26% | 8.8만 |
|---|
| 2026.02.12 | ₩5,497 | ₩5,644 | ₩5,055 | ₩5,109 | -7.06% | 13만 |
|---|
| 2026.02.11 | ₩5,564 | ₩5,564 | ₩5,196 | ₩5,430 | -2.40% | 21.1만 |
|---|
| 2026.02.10 | ₩5,269 | ₩5,677 | ₩5,269 | ₩5,577 | +5.84% | 19.7만 |
|---|
| 2026.02.09 | ₩5,229 | ₩5,457 | ₩5,082 | ₩5,243 | +0.26% | 9.7만 |
|---|
| 2026.02.06 | ₩4,962 | ₩5,370 | ₩4,835 | ₩5,229 | +5.39% | 15만 |
|---|
| 2026.02.05 | ₩5,015 | ₩5,162 | ₩4,841 | ₩4,962 | -1.07% | 21.1만 |
|---|
| 2026.02.04 | ₩5,497 | ₩5,537 | ₩5,042 | ₩5,082 | -7.54% | 20.2만 |
|---|
| 2026.02.03 | ₩5,443 | ₩5,670 | ₩5,129 | ₩5,457 | +0.25% | 25.1만 |
|---|
| 2026.02.02 | ₩4,708 | ₩5,630 | ₩4,708 | ₩5,376 | +14.20% | 48.9만 |
|---|
| 2026.01.30 | ₩4,922 | ₩5,055 | ₩4,627 | ₩4,667 | -5.16% | 50.5만 |
|---|
| 2026.01.29 | ₩5,216 | ₩5,329 | ₩4,935 | ₩4,988 | -4.36% | 30.9만 |
|---|
| 2026.01.28 | ₩5,523 | ₩5,523 | ₩5,216 | ₩5,256 | -4.84% | 12.2만 |
|---|
| 2026.01.27 | ₩5,296 | ₩5,630 | ₩5,240 | ₩5,564 | +5.05% | 15.4만 |
|---|
| 2026.01.26 | ₩5,376 | ₩5,564 | ₩5,256 | ₩5,283 | -1.74% | 12.9만 |
|---|
| 2026.01.23 | ₩5,483 | ₩5,844 | ₩5,363 | ₩5,403 | -1.46% | 12.4만 |
|---|
| 2026.01.22 | ₩5,483 | ₩5,707 | ₩5,483 | ₩5,523 | +0.73% | 7.8만 |
|---|
| 2026.01.21 | ₩5,416 | ₩5,585 | ₩5,316 | ₩5,470 | +0.99% | 10.5만 |
|---|
| 2026.01.20 | ₩5,483 | ₩5,604 | ₩5,243 | ₩5,403 | -1.46% | 13.8만 |
|---|
| 2026.01.16 | ₩5,657 | ₩5,777 | ₩5,550 | ₩5,644 | -0.24% | 13.7만 |
|---|
| 2026.01.15 | ₩5,938 | ₩6,058 | ₩5,430 | ₩5,577 | -6.08% | 30.2만 |
|---|
| 2026.01.14 | ₩5,737 | ₩6,032 | ₩5,737 | ₩5,965 | +3.96% | 18.2만 |
|---|
| 2026.01.13 | ₩6,272 | ₩6,286 | ₩5,697 | ₩5,724 | -8.74% | 15.4만 |
|---|
| 2026.01.12 | ₩6,419 | ₩6,538 | ₩5,985 | ₩6,232 | -2.92% | 37.4만 |
|---|
| 2026.01.09 | ₩6,633 | ₩6,680 | ₩6,299 | ₩6,419 | -3.23% | 28.1만 |
|---|
| 2026.01.08 | ₩6,419 | ₩6,560 | ₩6,286 | ₩6,473 | +0.83% | 21.9만 |
|---|
| 2026.01.07 | ₩5,951 | ₩6,446 | ₩5,918 | ₩6,406 | +7.64% | 29.1만 |
|---|
| 2026.01.06 | ₩5,657 | ₩6,012 | ₩5,418 | ₩5,951 | +5.20% | 14.6만 |
|---|
| 2026.01.05 | ₩5,711 | ₩5,851 | ₩5,430 | ₩5,670 | -0.70% | 27.5만 |
|---|
| 2026.01.02 | ₩5,577 | ₩5,791 | ₩5,444 | ₩5,764 | +3.36% | 17만 |
|---|
| 2025.12.31 | ₩5,550 | ₩5,697 | ₩5,430 | ₩5,550 | 0.00% | 9.4만 |
|---|
| 2025.12.30 | ₩5,630 | ₩5,684 | ₩5,309 | ₩5,537 | -1.66% | 24.9만 |
|---|
| 2025.12.29 | ₩5,751 | ₩5,777 | ₩5,550 | ₩5,630 | -2.09% | 18.7만 |
|---|
| 2025.12.26 | ₩5,724 | ₩5,844 | ₩5,630 | ₩5,777 | +0.93% | 7.6만 |
|---|
| 2025.12.24 | ₩5,804 | ₩5,818 | ₩5,684 | ₩5,791 | -0.23% | 7.1만 |
|---|
| 2025.12.23 | ₩5,884 | ₩5,918 | ₩5,684 | ₩5,791 | -1.59% | 18.4만 |
|---|
| 2025.12.22 | ₩5,791 | ₩5,978 | ₩5,590 | ₩5,898 | +1.85% | 22.7만 |
|---|
| 2025.12.19 | ₩5,791 | ₩5,938 | ₩5,436 | ₩5,818 | +0.46% | 65.4만 |
|---|
| 2025.12.18 | ₩5,871 | ₩6,098 | ₩5,724 | ₩5,804 | -1.14% | 8.3만 |
|---|
| 2025.12.17 | ₩5,978 | ₩6,058 | ₩5,685 | ₩5,751 | -3.80% | 14.7만 |
|---|
| 2025.12.16 | ₩5,724 | ₩6,125 | ₩5,724 | ₩5,965 | +4.21% | 15.2만 |
|---|
| 2025.12.15 | ₩6,072 | ₩6,205 | ₩5,697 | ₩5,751 | -5.29% | 11.7만 |
|---|
| 2025.12.12 | ₩6,125 | ₩6,152 | ₩5,925 | ₩6,032 | -1.53% | 14.3만 |
|---|
| 2025.12.11 | ₩6,232 | ₩6,232 | ₩5,891 | ₩6,112 | -1.93% | 14.5만 |
|---|
| 2025.12.10 | ₩5,751 | ₩6,272 | ₩5,737 | ₩6,246 | +8.60% | 53.7만 |
|---|
| 2025.12.09 | ₩5,818 | ₩5,831 | ₩5,604 | ₩5,617 | -3.45% | 24.1만 |
|---|
| 2025.12.08 | ₩5,938 | ₩6,018 | ₩5,831 | ₩5,871 | -1.13% | 13.8만 |
|---|
| 2025.12.05 | ₩6,286 | ₩6,286 | ₩5,864 | ₩5,884 | -6.38% | 24.3만 |
|---|
| 2025.12.04 | ₩6,446 | ₩6,446 | ₩6,112 | ₩6,259 | -2.90% | 15.6만 |
|---|
| 2025.12.03 | ₩6,379 | ₩6,526 | ₩6,292 | ₩6,500 | +1.89% | 26만 |
|---|
| 2025.12.02 | ₩6,700 | ₩6,740 | ₩6,353 | ₩6,379 | -4.79% | 11만 |
|---|
| 2025.12.01 | ₩6,994 | ₩7,152 | ₩6,632 | ₩6,674 | -4.59% | 24.3만 |
|---|
| 2025.11.28 | ₩7,035 | ₩7,208 | ₩6,847 | ₩7,115 | +1.14% | 12.3만 |
|---|
| 2025.11.26 | ₩7,128 | ₩7,254 | ₩6,700 | ₩7,008 | -1.69% | 36.2만 |
|---|
| 2025.11.25 | ₩6,446 | ₩7,222 | ₩6,205 | ₩7,155 | +11.00% | 66.3만 |
|---|
| 2025.11.24 | ₩6,098 | ₩6,540 | ₩6,068 | ₩6,473 | +6.14% | 38.4만 |
|---|
| 2025.11.21 | ₩5,991 | ₩6,203 | ₩5,550 | ₩6,058 | +1.12% | 22.6만 |
|---|
| 2025.11.20 | ₩6,205 | ₩6,419 | ₩5,764 | ₩5,925 | -4.53% | 46.4만 |
|---|
| 2025.11.19 | ₩5,670 | ₩6,419 | ₩5,550 | ₩6,232 | +9.91% | 57.2만 |
|---|
| 2025.11.18 | ₩5,537 | ₩5,811 | ₩5,376 | ₩5,657 | +2.17% | 44.2만 |
|---|
| 2025.11.17 | ₩5,269 | ₩5,617 | ₩5,202 | ₩5,523 | +4.82% | 34.5만 |
|---|
| 2025.11.14 | ₩5,510 | ₩5,670 | ₩5,162 | ₩5,269 | -4.37% | 20만 |
|---|
| 2025.11.13 | ₩5,858 | ₩6,005 | ₩5,537 | ₩5,590 | -4.57% | 65.7만 |
|---|
| 2025.11.12 | ₩5,577 | ₩6,005 | ₩5,483 | ₩5,911 | +6.00% | 55.3만 |
|---|
| 2025.11.11 | ₩5,015 | ₩5,542 | ₩4,968 | ₩5,483 | +9.33% | 36.7만 |
|---|
| 2025.11.10 | ₩5,216 | ₩5,323 | ₩5,022 | ₩5,055 | -3.08% | 15.3만 |
|---|
| 2025.11.07 | ₩5,042 | ₩5,149 | ₩4,641 | ₩5,095 | +1.06% | 32.7만 |
|---|
| 2025.11.06 | ₩5,243 | ₩5,376 | ₩5,069 | ₩5,095 | -2.81% | 30.6만 |
|---|
| 2025.11.05 | ₩5,069 | ₩5,269 | ₩4,964 | ₩5,243 | +3.43% | 28만 |
|---|
| 2025.11.04 | ₩5,162 | ₩5,283 | ₩4,908 | ₩5,002 | -3.11% | 18.7만 |
|---|
| 2025.11.03 | ₩5,149 | ₩5,336 | ₩5,042 | ₩5,283 | +2.60% | 24.7만 |
|---|
| 2025.10.31 | ₩5,336 | ₩5,350 | ₩5,095 | ₩5,216 | -2.26% | 13.9만 |
|---|
| 2025.10.30 | ₩4,828 | ₩5,363 | ₩4,734 | ₩5,363 | +11.08% | 31.4만 |
|---|
| 2025.10.29 | ₩5,122 | ₩5,122 | ₩4,761 | ₩4,828 | -5.74% | 24.7만 |
|---|
| 2025.10.28 | ₩5,323 | ₩5,323 | ₩4,962 | ₩5,069 | -4.77% | 23만 |
|---|
| 2025.10.27 | ₩5,296 | ₩5,483 | ₩5,015 | ₩5,283 | -0.25% | 39.2만 |
|---|
| 2025.10.24 | ₩5,082 | ₩5,403 | ₩4,877 | ₩5,296 | +4.21% | 29.7만 |
|---|
| 2025.10.23 | ₩4,761 | ₩5,156 | ₩4,734 | ₩5,082 | +6.74% | 23.8만 |
|---|
| 2025.10.22 | ₩5,176 | ₩5,176 | ₩4,721 | ₩4,761 | -8.01% | 22.6만 |
|---|
| 2025.10.21 | ₩5,149 | ₩5,216 | ₩4,801 | ₩5,202 | +1.04% | 26.3만 |
|---|
| 2025.10.20 | ₩4,507 | ₩5,243 | ₩4,467 | ₩5,216 | +15.73% | 58.8만 |
|---|
| 2025.10.17 | ₩4,815 | ₩4,935 | ₩4,360 | ₩4,440 | -7.78% | 33.4만 |
|---|
| 2025.10.16 | ₩4,922 | ₩5,082 | ₩4,748 | ₩4,922 | 0.00% | 46.1만 |
|---|
| 2025.10.15 | ₩4,868 | ₩5,055 | ₩4,681 | ₩4,895 | +0.55% | 50.8만 |
|---|
| 2025.10.14 | ₩4,280 | ₩4,895 | ₩4,146 | ₩4,761 | +11.25% | 86.9만 |
|---|
| 2025.10.13 | ₩4,280 | ₩4,387 | ₩4,092 | ₩4,266 | -0.31% | 25.1만 |
|---|
| 2025.10.10 | ₩3,892 | ₩4,520 | ₩3,821 | ₩4,213 | +8.25% | 107.4만 |
|---|