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 | ₩7,679 | ₩7,994 | ₩7,451 | ₩7,974 | +3.84% | 22.9만 |
| 2026.10.08 | ₩7,706 | ₩7,813 | ₩7,384 | ₩7,679 | -0.35% | 24.2만 |
| 2026.10.07 | ₩7,760 | ₩7,852 | ₩7,559 | ₩7,585 | -2.25% | 24.1만 |
| 2026.10.06 | ₩8,108 | ₩8,202 | ₩7,800 | ₩7,827 | -3.47% | 21.3만 |
| 2026.10.05 | ₩7,894 | ₩8,162 | ₩7,760 | ₩8,081 | +2.38% | 28.5만 |
| 2026.10.02 | ₩8,577 | ₩8,631 | ₩7,733 | ₩7,974 | -7.03% | 42.1만 |
| 2026.10.01 | ₩8,403 | ₩8,711 | ₩8,349 | ₩8,510 | +1.28% | 39만 |
| 2026.09.30 | ₩8,162 | ₩8,430 | ₩8,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,336 |
| +2.13% |
| 27.1만 |
| 2026.09.29 | ₩7,894 | ₩8,162 | ₩7,813 | ₩8,148 | +3.23% | 23.7만 |
|---|
| 2026.09.28 | ₩7,974 | ₩7,974 | ₩7,773 | ₩7,894 | -1.01% | 17.8만 |
|---|
| 2026.09.25 | ₩8,028 | ₩8,269 | ₩7,853 | ₩7,974 | -0.67% | 24.9만 |
|---|
| 2026.09.24 | ₩7,907 | ₩8,108 | ₩7,706 | ₩7,974 | +0.85% | 26.3만 |
|---|
| 2026.09.23 | ₩8,175 | ₩8,309 | ₩7,907 | ₩7,947 | -2.79% | 24.2만 |
|---|
| 2026.09.22 | ₩8,242 | ₩8,684 | ₩8,112 | ₩8,336 | +1.14% | 34.3만 |
|---|
| 2026.09.21 | ₩8,095 | ₩8,430 | ₩7,840 | ₩8,376 | +3.48% | 43.3만 |
|---|
| 2026.09.18 | ₩7,693 | ₩8,443 | ₩7,652 | ₩8,148 | +5.92% | 113.7만 |
|---|
| 2026.09.17 | ₩8,081 | ₩8,390 | ₩7,679 | ₩7,746 | -4.15% | 41.1만 |
|---|
| 2026.09.16 | ₩8,108 | ₩8,416 | ₩7,947 | ₩8,054 | -0.66% | 29.7만 |
|---|
| 2026.09.15 | ₩8,041 | ₩8,215 | ₩7,947 | ₩8,095 | +0.67% | 22.8만 |
|---|
| 2026.09.14 | ₩8,135 | ₩8,309 | ₩7,693 | ₩7,907 | -2.80% | 38.4만 |
|---|
| 2026.09.11 | ₩7,867 | ₩8,376 | ₩7,719 | ₩8,202 | +4.26% | 46.4만 |
|---|
| 2026.09.10 | ₩7,833 | ₩8,148 | ₩7,612 | ₩7,786 | -0.60% | 76.2만 |
|---|
| 2026.09.09 | ₩7,116 | ₩7,317 | ₩7,051 | ₩7,304 | +2.64% | 19.9만 |
|---|
| 2026.09.08 | ₩6,942 | ₩7,384 | ₩6,433 | ₩7,277 | +4.83% | 35.9만 |
|---|
| 2026.09.04 | ₩6,312 | ₩6,889 | ₩6,312 | ₩6,808 | +7.86% | 47.8만 |
|---|
| 2026.09.03 | ₩6,661 | ₩6,661 | ₩6,312 | ₩6,352 | -4.63% | 32.6만 |
|---|
| 2026.09.02 | ₩6,594 | ₩6,714 | ₩6,473 | ₩6,634 | +0.61% | 24만 |
|---|
| 2026.09.01 | ₩6,728 | ₩7,169 | ₩6,533 | ₩6,567 | -2.39% | 21.5만 |
|---|
| 2026.08.31 | ₩7,009 | ₩7,143 | ₩6,706 | ₩6,755 | -3.63% | 27.7만 |
|---|
| 2026.08.28 | ₩7,009 | ₩7,009 | ₩6,781 | ₩6,949 | -0.86% | 15.5만 |
|---|
| 2026.08.27 | ₩7,009 | ₩7,264 | ₩6,835 | ₩6,848 | -2.29% | 22.1만 |
|---|
| 2026.08.26 | ₩7,183 | ₩7,304 | ₩6,915 | ₩7,049 | -1.87% | 39.2만 |
|---|
| 2026.08.25 | ₩7,197 | ₩7,371 | ₩7,170 | ₩7,183 | -0.19% | 17만 |
|---|
| 2026.08.24 | ₩7,170 | ₩7,344 | ₩6,982 | ₩7,291 | +1.68% | 25만 |
|---|
| 2026.08.21 | ₩7,304 | ₩7,411 | ₩7,063 | ₩7,183 | -1.65% | 27.7만 |
|---|
| 2026.08.20 | ₩7,411 | ₩7,478 | ₩7,210 | ₩7,277 | -1.81% | 21만 |
|---|
| 2026.08.19 | ₩7,360 | ₩7,746 | ₩7,358 | ₩7,438 | +1.06% | 46.4만 |
|---|
| 2026.08.18 | ₩6,352 | ₩7,733 | ₩6,285 | ₩7,585 | +19.41% | 206.3만 |
|---|
| 2026.08.17 | ₩5,910 | ₩6,326 | ₩5,843 | ₩6,326 | +7.03% | 22.2만 |
|---|
| 2026.08.14 | ₩5,991 | ₩5,991 | ₩5,749 | ₩5,910 | -1.34% | 14.3만 |
|---|
| 2026.08.13 | ₩5,977 | ₩6,091 | ₩5,897 | ₩5,964 | -0.22% | 22.7만 |
|---|
| 2026.08.12 | ₩5,883 | ₩5,991 | ₩5,629 | ₩5,924 | +0.68% | 20.8만 |
|---|
| 2026.08.11 | ₩5,723 | ₩6,245 | ₩5,723 | ₩5,897 | +3.04% | 34.6만 |
|---|
| 2026.08.10 | ₩5,696 | ₩6,024 | ₩5,696 | ₩5,977 | +4.94% | 16.6만 |
|---|
| 2026.08.07 | ₩5,589 | ₩5,743 | ₩5,548 | ₩5,682 | +1.68% | 10.4만 |
|---|
| 2026.08.06 | ₩5,642 | ₩5,709 | ₩5,401 | ₩5,562 | -1.43% | 14.9만 |
|---|
| 2026.08.05 | ₩5,723 | ₩5,723 | ₩5,542 | ₩5,656 | -1.17% | 14.8만 |
|---|
| 2026.08.04 | ₩5,495 | ₩5,749 | ₩5,495 | ₩5,723 | +4.15% | 15.2만 |
|---|
| 2026.08.03 | ₩5,321 | ₩5,562 | ₩5,274 | ₩5,522 | +3.78% | 18.7만 |
|---|
| 2026.07.31 | ₩5,334 | ₩5,440 | ₩5,150 | ₩5,334 | 0.00% | 15.4만 |
|---|
| 2026.07.30 | ₩5,133 | ₩5,361 | ₩5,133 | ₩5,347 | +4.18% | 14.4만 |
|---|
| 2026.07.29 | ₩5,160 | ₩5,294 | ₩5,066 | ₩5,093 | -1.30% | 25.6만 |
|---|
| 2026.07.28 | ₩5,133 | ₩5,213 | ₩5,113 | ₩5,173 | +0.78% | 19.4만 |
|---|
| 2026.07.27 | ₩5,093 | ₩5,200 | ₩5,026 | ₩5,119 | +0.53% | 18.1만 |
|---|
| 2026.07.24 | ₩4,918 | ₩5,079 | ₩4,845 | ₩5,012 | +1.91% | 14.9만 |
|---|
| 2026.07.23 | ₩4,811 | ₩5,026 | ₩4,764 | ₩4,878 | +1.39% | 16.1만 |
|---|
| 2026.07.22 | ₩4,932 | ₩4,999 | ₩4,811 | ₩4,865 | -1.36% | 17.3만 |
|---|
| 2026.07.21 | ₩4,972 | ₩5,046 | ₩4,806 | ₩4,945 | -0.54% | 28.6만 |
|---|
| 2026.07.20 | ₩4,945 | ₩5,026 | ₩4,865 | ₩4,972 | +0.54% | 14만 |
|---|
| 2026.07.17 | ₩4,878 | ₩5,012 | ₩4,858 | ₩4,932 | +1.10% | 20만 |
|---|
| 2026.07.16 | ₩4,892 | ₩5,052 | ₩4,838 | ₩4,985 | +1.92% | 18.7만 |
|---|
| 2026.07.15 | ₩4,959 | ₩5,119 | ₩4,865 | ₩4,892 | -1.35% | 18.9만 |
|---|
| 2026.07.14 | ₩5,133 | ₩5,307 | ₩4,925 | ₩4,945 | -3.66% | 36.2만 |
|---|
| 2026.07.13 | ₩5,321 | ₩5,401 | ₩5,119 | ₩5,119 | -3.78% | 21.8만 |
|---|
| 2026.07.10 | ₩5,240 | ₩5,361 | ₩5,106 | ₩5,347 | +2.05% | 16.2만 |
|---|
| 2026.07.09 | ₩5,254 | ₩5,314 | ₩5,160 | ₩5,254 | 0.00% | 20.4만 |
|---|
| 2026.07.08 | ₩5,254 | ₩5,287 | ₩5,093 | ₩5,254 | 0.00% | 27.3만 |
|---|
| 2026.07.07 | ₩5,522 | ₩5,696 | ₩5,207 | ₩5,307 | -3.88% | 25.9만 |
|---|
| 2026.07.06 | ₩5,575 | ₩5,696 | ₩5,428 | ₩5,468 | -1.92% | 26.7만 |
|---|
| 2026.07.02 | ₩5,763 | ₩5,991 | ₩5,615 | ₩5,615 | -2.56% | 25.3만 |
|---|
| 2026.07.01 | ₩5,790 | ₩5,836 | ₩5,635 | ₩5,763 | -0.46% | 26.7만 |
|---|
| 2026.06.30 | ₩6,352 | ₩6,419 | ₩5,709 | ₩5,783 | -8.97% | 41.2만 |
|---|
| 2026.06.29 | ₩5,642 | ₩6,430 | ₩5,481 | ₩6,366 | +12.83% | 63.4만 |
|---|
| 2026.06.26 | ₩5,227 | ₩5,776 | ₩5,227 | ₩5,682 | +8.72% | 542.1만 |
|---|
| 2026.06.25 | ₩5,361 | ₩5,455 | ₩5,160 | ₩5,227 | -2.50% | 22만 |
|---|
| 2026.06.24 | ₩5,428 | ₩5,522 | ₩5,314 | ₩5,334 | -1.73% | 14.3만 |
|---|
| 2026.06.23 | ₩5,388 | ₩5,522 | ₩5,280 | ₩5,414 | +0.50% | 9.8만 |
|---|
| 2026.06.22 | ₩5,401 | ₩5,522 | ₩5,213 | ₩5,468 | +1.24% | 26만 |
|---|
| 2026.06.18 | ₩5,213 | ₩5,414 | ₩5,146 | ₩5,347 | +2.57% | 32만 |
|---|
| 2026.06.17 | ₩5,227 | ₩5,367 | ₩5,146 | ₩5,186 | -0.77% | 27.1만 |
|---|
| 2026.06.16 | ₩5,361 | ₩5,434 | ₩5,160 | ₩5,160 | -3.75% | 47.9만 |
|---|
| 2026.06.15 | ₩5,522 | ₩5,548 | ₩5,247 | ₩5,321 | -3.64% | 15.7만 |
|---|
| 2026.06.12 | ₩5,481 | ₩5,589 | ₩5,414 | ₩5,495 | +0.24% | 55.6만 |
|---|
| 2026.06.11 | ₩5,414 | ₩5,515 | ₩5,280 | ₩5,455 | +0.74% | 16.4만 |
|---|
| 2026.06.10 | ₩5,388 | ₩5,535 | ₩5,361 | ₩5,388 | 0.00% | 28.9만 |
|---|
| 2026.06.09 | ₩5,347 | ₩5,481 | ₩5,254 | ₩5,401 | +1.00% | 18.8만 |
|---|
| 2026.06.08 | ₩5,294 | ₩5,441 | ₩5,200 | ₩5,294 | 0.00% | 10.5만 |
|---|
| 2026.06.05 | ₩5,321 | ₩5,548 | ₩5,099 | ₩5,227 | -1.76% | 13.9만 |
|---|
| 2026.06.04 | ₩5,173 | ₩5,414 | ₩5,173 | ₩5,347 | +3.37% | 15.3만 |
|---|
| 2026.06.03 | ₩5,227 | ₩5,254 | ₩5,079 | ₩5,173 | -1.03% | 24.1만 |
|---|
| 2026.06.02 | ₩5,119 | ₩5,307 | ₩5,052 | ₩5,240 | +2.36% | 18.4만 |
|---|
| 2026.06.01 | ₩5,240 | ₩5,408 | ₩5,086 | ₩5,133 | -2.05% | 29.3만 |
|---|
| 2026.05.29 | ₩5,347 | ₩5,367 | ₩5,213 | ₩5,240 | -2.01% | 19.3만 |
|---|
| 2026.05.28 | ₩5,294 | ₩5,401 | ₩5,280 | ₩5,334 | +0.76% | 12.4만 |
|---|
| 2026.05.27 | ₩5,294 | ₩5,522 | ₩5,294 | ₩5,294 | 0.00% | 13.5만 |
|---|
| 2026.05.26 | ₩5,481 | ₩5,495 | ₩5,200 | ₩5,321 | -2.93% | 35.2만 |
|---|
| 2026.05.22 | ₩5,522 | ₩5,542 | ₩5,428 | ₩5,441 | -1.46% | 19.8만 |
|---|
| 2026.05.21 | ₩5,280 | ₩5,548 | ₩5,280 | ₩5,495 | +4.06% | 28.8만 |
|---|
| 2026.05.20 | ₩5,414 | ₩5,428 | ₩5,274 | ₩5,334 | -1.49% | 9.3만 |
|---|
| 2026.05.19 | ₩5,334 | ₩5,568 | ₩5,302 | ₩5,361 | +0.50% | 49.1만 |
|---|
| 2026.05.18 | ₩5,146 | ₩5,334 | ₩5,026 | ₩5,334 | +3.65% | 41.4만 |
|---|
| 2026.05.15 | ₩5,401 | ₩5,428 | ₩4,959 | ₩4,985 | -7.69% | 43.9만 |
|---|
| 2026.05.14 | ₩5,495 | ₩5,555 | ₩5,401 | ₩5,508 | +0.24% | 62.7만 |
|---|
| 2026.05.13 | ₩5,455 | ₩5,548 | ₩5,267 | ₩5,441 | -0.25% | 19.2만 |
|---|
| 2026.05.12 | ₩5,227 | ₩5,441 | ₩5,059 | ₩5,441 | +4.10% | 13.8만 |
|---|
| 2026.05.11 | ₩5,428 | ₩5,508 | ₩5,227 | ₩5,240 | -3.46% | 19.3만 |
|---|
| 2026.05.08 | ₩5,347 | ₩5,519 | ₩5,227 | ₩5,414 | +1.25% | 19.7만 |
|---|
| 2026.05.07 | ₩5,508 | ₩5,682 | ₩5,200 | ₩5,267 | -4.38% | 14.6만 |
|---|
| 2026.05.06 | ₩5,441 | ₩5,602 | ₩5,361 | ₩5,508 | +1.23% | 44.6만 |
|---|
| 2026.05.05 | ₩5,428 | ₩5,495 | ₩5,294 | ₩5,374 | -0.99% | 19.1만 |
|---|
| 2026.05.04 | ₩5,361 | ₩5,575 | ₩5,361 | ₩5,388 | +0.50% | 18.3만 |
|---|
| 2026.05.01 | ₩5,441 | ₩5,441 | ₩5,274 | ₩5,321 | -2.22% | 15.9만 |
|---|
| 2026.04.30 | ₩5,160 | ₩5,354 | ₩5,066 | ₩5,347 | +3.64% | 28.5만 |
|---|
| 2026.04.29 | ₩5,227 | ₩5,227 | ₩5,059 | ₩5,093 | -2.56% | 24.2만 |
|---|
| 2026.04.28 | ₩5,481 | ₩5,481 | ₩5,160 | ₩5,227 | -4.65% | 17.6만 |
|---|
| 2026.04.27 | ₩5,535 | ₩5,656 | ₩5,441 | ₩5,495 | -0.73% | 33.2만 |
|---|
| 2026.04.24 | ₩5,548 | ₩5,656 | ₩5,367 | ₩5,535 | -0.24% | 25.2만 |
|---|
| 2026.04.23 | ₩5,656 | ₩5,669 | ₩5,481 | ₩5,562 | -1.66% | 12.8만 |
|---|
| 2026.04.22 | ₩5,776 | ₩5,897 | ₩5,568 | ₩5,642 | -2.32% | 19.2만 |
|---|
| 2026.04.21 | ₩5,857 | ₩6,111 | ₩5,629 | ₩5,669 | -3.20% | 11.9만 |
|---|
| 2026.04.20 | ₩6,084 | ₩6,299 | ₩5,769 | ₩5,830 | -4.19% | 18.9만 |
|---|
| 2026.04.17 | ₩6,071 | ₩6,326 | ₩5,843 | ₩6,138 | +1.10% | 12.9만 |
|---|
| 2026.04.16 | ₩6,192 | ₩6,192 | ₩5,937 | ₩5,991 | -3.25% | 9.6만 |
|---|
| 2026.04.15 | ₩6,044 | ₩6,192 | ₩6,044 | ₩6,125 | +1.33% | 10.3만 |
|---|
| 2026.04.14 | ₩5,897 | ₩6,084 | ₩5,803 | ₩6,044 | +2.50% | 16.8만 |
|---|
| 2026.04.13 | ₩5,522 | ₩5,816 | ₩5,522 | ₩5,763 | +4.37% | 10.9만 |
|---|
| 2026.04.10 | ₩5,669 | ₩5,787 | ₩5,495 | ₩5,535 | -2.36% | 10.6만 |
|---|
| 2026.04.09 | ₩5,642 | ₩5,937 | ₩5,602 | ₩5,669 | +0.48% | 12만 |
|---|
| 2026.04.08 | ₩5,991 | ₩5,991 | ₩5,709 | ₩5,723 | -4.47% | 11.2만 |
|---|
| 2026.04.07 | ₩5,656 | ₩5,950 | ₩5,562 | ₩5,709 | +0.95% | 10.7만 |
|---|
| 2026.04.06 | ₩5,749 | ₩5,924 | ₩5,669 | ₩5,682 | -1.17% | 13.3만 |
|---|
| 2026.04.02 | ₩5,696 | ₩5,883 | ₩5,481 | ₩5,723 | +0.47% | 14만 |
|---|
| 2026.04.01 | ₩5,776 | ₩6,017 | ₩5,535 | ₩5,816 | +0.70% | 9.9만 |
|---|
| 2026.03.31 | ₩5,615 | ₩5,763 | ₩5,468 | ₩5,696 | +1.43% | 8.9만 |
|---|
| 2026.03.30 | ₩5,696 | ₩5,702 | ₩5,414 | ₩5,455 | -4.24% | 15만 |
|---|
| 2026.03.27 | ₩5,944 | ₩5,977 | ₩5,602 | ₩5,709 | -3.95% | 13.7만 |
|---|
| 2026.03.26 | ₩6,058 | ₩6,212 | ₩5,977 | ₩6,017 | -0.66% | 11.2만 |
|---|
| 2026.03.25 | ₩6,339 | ₩6,473 | ₩6,111 | ₩6,125 | -3.38% | 20만 |
|---|
| 2026.03.24 | ₩6,366 | ₩6,366 | ₩6,004 | ₩6,245 | -1.89% | 26.2만 |
|---|
| 2026.03.23 | ₩6,272 | ₩6,473 | ₩6,205 | ₩6,379 | +1.71% | 29.6만 |
|---|
| 2026.03.20 | ₩6,125 | ₩6,326 | ₩5,991 | ₩6,218 | +1.53% | 47.5만 |
|---|
| 2026.03.19 | ₩5,870 | ₩6,218 | ₩5,870 | ₩6,218 | +5.94% | 34.5만 |
|---|
| 2026.03.18 | ₩6,084 | ₩6,326 | ₩5,830 | ₩6,044 | -0.66% | 30.1만 |
|---|
| 2026.03.17 | ₩6,218 | ₩6,326 | ₩6,125 | ₩6,178 | -0.65% | 24.5만 |
|---|
| 2026.03.16 | ₩5,481 | ₩6,245 | ₩5,481 | ₩6,098 | +11.25% | 29만 |
|---|
| 2026.03.13 | ₩5,870 | ₩5,964 | ₩5,535 | ₩5,629 | -4.11% | 27.9만 |
|---|
| 2026.03.12 | ₩6,178 | ₩6,299 | ₩5,669 | ₩5,870 | -4.99% | 26.4만 |
|---|
| 2026.03.11 | ₩6,165 | ₩6,328 | ₩6,031 | ₩6,165 | 0.00% | 12.9만 |
|---|
| 2026.03.10 | ₩6,299 | ₩6,553 | ₩6,151 | ₩6,218 | -1.28% | 17.5만 |
|---|
| 2026.03.09 | ₩5,682 | ₩6,259 | ₩5,656 | ₩6,259 | +10.14% | 13.4만 |
|---|
| 2026.03.06 | ₩5,924 | ₩6,084 | ₩5,696 | ₩5,790 | -2.26% | 9.1만 |
|---|
| 2026.03.05 | ₩6,031 | ₩6,312 | ₩5,877 | ₩6,044 | +0.22% | 12.9만 |
|---|
| 2026.03.04 | ₩5,937 | ₩6,252 | ₩5,937 | ₩6,111 | +2.93% | 9.5만 |
|---|
| 2026.03.03 | ₩5,642 | ₩6,098 | ₩5,642 | ₩5,843 | +3.56% | 108.4만 |
|---|
| 2026.03.02 | ₩5,696 | ₩5,977 | ₩5,615 | ₩5,870 | +3.06% | 11.1만 |
|---|
| 2026.02.27 | ₩5,629 | ₩5,977 | ₩5,629 | ₩5,870 | +4.29% | 10.4만 |
|---|
| 2026.02.26 | ₩5,830 | ₩5,937 | ₩5,709 | ₩5,803 | -0.46% | 10만 |
|---|
| 2026.02.25 | ₩5,575 | ₩5,883 | ₩5,562 | ₩5,830 | +4.57% | 19.4만 |
|---|
| 2026.02.24 | ₩5,388 | ₩5,562 | ₩5,342 | ₩5,522 | +2.49% | 11.2만 |
|---|
| 2026.02.23 | ₩5,186 | ₩5,461 | ₩5,162 | ₩5,401 | +4.13% | 12만 |
|---|
| 2026.02.20 | ₩5,254 | ₩5,522 | ₩5,039 | ₩5,254 | 0.00% | 71.8만 |
|---|
| 2026.02.19 | ₩5,334 | ₩5,408 | ₩5,146 | ₩5,334 | 0.00% | 18.1만 |
|---|
| 2026.02.18 | ₩5,133 | ₩5,495 | ₩5,133 | ₩5,361 | +4.44% | 10.9만 |
|---|
| 2026.02.17 | ₩5,133 | ₩5,286 | ₩5,046 | ₩5,146 | +0.26% | 7.6만 |
|---|
| 2026.02.13 | ₩5,146 | ₩5,347 | ₩5,066 | ₩5,133 | -0.26% | 8.8만 |
|---|
| 2026.02.12 | ₩5,508 | ₩5,656 | ₩5,066 | ₩5,119 | -7.06% | 13만 |
|---|
| 2026.02.11 | ₩5,575 | ₩5,575 | ₩5,207 | ₩5,441 | -2.40% | 21.1만 |
|---|
| 2026.02.10 | ₩5,280 | ₩5,689 | ₩5,280 | ₩5,589 | +5.84% | 19.7만 |
|---|
| 2026.02.09 | ₩5,240 | ₩5,468 | ₩5,093 | ₩5,254 | +0.26% | 9.7만 |
|---|
| 2026.02.06 | ₩4,972 | ₩5,381 | ₩4,845 | ₩5,240 | +5.39% | 15만 |
|---|
| 2026.02.05 | ₩5,026 | ₩5,173 | ₩4,851 | ₩4,972 | -1.07% | 21.1만 |
|---|
| 2026.02.04 | ₩5,508 | ₩5,548 | ₩5,052 | ₩5,093 | -7.54% | 20.2만 |
|---|
| 2026.02.03 | ₩5,455 | ₩5,682 | ₩5,140 | ₩5,468 | +0.25% | 25.1만 |
|---|
| 2026.02.02 | ₩4,717 | ₩5,642 | ₩4,717 | ₩5,388 | +14.20% | 48.9만 |
|---|
| 2026.01.30 | ₩4,932 | ₩5,066 | ₩4,637 | ₩4,677 | -5.16% | 50.5만 |
|---|
| 2026.01.29 | ₩5,227 | ₩5,341 | ₩4,945 | ₩4,999 | -4.36% | 30.9만 |
|---|
| 2026.01.28 | ₩5,535 | ₩5,535 | ₩5,227 | ₩5,267 | -4.84% | 12.2만 |
|---|
| 2026.01.27 | ₩5,307 | ₩5,642 | ₩5,251 | ₩5,575 | +5.05% | 15.4만 |
|---|
| 2026.01.26 | ₩5,388 | ₩5,575 | ₩5,267 | ₩5,294 | -1.74% | 12.9만 |
|---|
| 2026.01.23 | ₩5,495 | ₩5,857 | ₩5,374 | ₩5,414 | -1.46% | 12.4만 |
|---|
| 2026.01.22 | ₩5,495 | ₩5,719 | ₩5,495 | ₩5,535 | +0.73% | 7.8만 |
|---|
| 2026.01.21 | ₩5,428 | ₩5,597 | ₩5,327 | ₩5,481 | +0.99% | 10.5만 |
|---|
| 2026.01.20 | ₩5,495 | ₩5,615 | ₩5,254 | ₩5,414 | -1.46% | 13.8만 |
|---|
| 2026.01.16 | ₩5,669 | ₩5,790 | ₩5,562 | ₩5,656 | -0.24% | 13.7만 |
|---|
| 2026.01.15 | ₩5,950 | ₩6,071 | ₩5,441 | ₩5,589 | -6.08% | 30.2만 |
|---|
| 2026.01.14 | ₩5,749 | ₩6,044 | ₩5,749 | ₩5,977 | +3.96% | 18.2만 |
|---|
| 2026.01.13 | ₩6,285 | ₩6,299 | ₩5,709 | ₩5,736 | -8.74% | 15.4만 |
|---|
| 2026.01.12 | ₩6,433 | ₩6,552 | ₩5,997 | ₩6,245 | -2.92% | 37.4만 |
|---|
| 2026.01.09 | ₩6,647 | ₩6,694 | ₩6,312 | ₩6,433 | -3.23% | 28.1만 |
|---|
| 2026.01.08 | ₩6,433 | ₩6,574 | ₩6,299 | ₩6,486 | +0.83% | 21.9만 |
|---|
| 2026.01.07 | ₩5,964 | ₩6,460 | ₩5,930 | ₩6,419 | +7.64% | 29.1만 |
|---|
| 2026.01.06 | ₩5,669 | ₩6,024 | ₩5,429 | ₩5,964 | +5.20% | 14.6만 |
|---|
| 2026.01.05 | ₩5,723 | ₩5,863 | ₩5,441 | ₩5,682 | -0.70% | 27.5만 |
|---|
| 2026.01.02 | ₩5,589 | ₩5,803 | ₩5,456 | ₩5,776 | +3.36% | 17만 |
|---|
| 2025.12.31 | ₩5,562 | ₩5,709 | ₩5,441 | ₩5,562 | 0.00% | 9.4만 |
|---|
| 2025.12.30 | ₩5,642 | ₩5,696 | ₩5,321 | ₩5,548 | -1.66% | 24.9만 |
|---|
| 2025.12.29 | ₩5,763 | ₩5,790 | ₩5,562 | ₩5,642 | -2.09% | 18.7만 |
|---|
| 2025.12.26 | ₩5,736 | ₩5,857 | ₩5,642 | ₩5,790 | +0.93% | 7.6만 |
|---|
| 2025.12.24 | ₩5,816 | ₩5,830 | ₩5,696 | ₩5,803 | -0.23% | 7.1만 |
|---|
| 2025.12.23 | ₩5,897 | ₩5,930 | ₩5,696 | ₩5,803 | -1.59% | 18.4만 |
|---|
| 2025.12.22 | ₩5,803 | ₩5,991 | ₩5,602 | ₩5,910 | +1.85% | 22.7만 |
|---|
| 2025.12.19 | ₩5,803 | ₩5,950 | ₩5,448 | ₩5,830 | +0.46% | 65.4만 |
|---|
| 2025.12.18 | ₩5,883 | ₩6,111 | ₩5,736 | ₩5,816 | -1.14% | 8.3만 |
|---|
| 2025.12.17 | ₩5,991 | ₩6,071 | ₩5,697 | ₩5,763 | -3.80% | 14.7만 |
|---|
| 2025.12.16 | ₩5,736 | ₩6,138 | ₩5,736 | ₩5,977 | +4.21% | 15.2만 |
|---|
| 2025.12.15 | ₩6,084 | ₩6,218 | ₩5,709 | ₩5,763 | -5.29% | 11.7만 |
|---|
| 2025.12.12 | ₩6,138 | ₩6,165 | ₩5,937 | ₩6,044 | -1.53% | 14.3만 |
|---|
| 2025.12.11 | ₩6,245 | ₩6,245 | ₩5,903 | ₩6,125 | -1.93% | 14.5만 |
|---|
| 2025.12.10 | ₩5,763 | ₩6,285 | ₩5,749 | ₩6,259 | +8.60% | 53.7만 |
|---|
| 2025.12.09 | ₩5,830 | ₩5,843 | ₩5,615 | ₩5,629 | -3.45% | 24.1만 |
|---|
| 2025.12.08 | ₩5,950 | ₩6,031 | ₩5,843 | ₩5,883 | -1.13% | 13.8만 |
|---|
| 2025.12.05 | ₩6,299 | ₩6,299 | ₩5,877 | ₩5,897 | -6.38% | 24.3만 |
|---|
| 2025.12.04 | ₩6,460 | ₩6,460 | ₩6,125 | ₩6,272 | -2.90% | 15.6만 |
|---|
| 2025.12.03 | ₩6,393 | ₩6,540 | ₩6,306 | ₩6,513 | +1.89% | 26만 |
|---|
| 2025.12.02 | ₩6,714 | ₩6,755 | ₩6,366 | ₩6,393 | -4.79% | 11만 |
|---|
| 2025.12.01 | ₩7,009 | ₩7,167 | ₩6,646 | ₩6,687 | -4.59% | 24.3만 |
|---|
| 2025.11.28 | ₩7,049 | ₩7,224 | ₩6,862 | ₩7,130 | +1.14% | 12.3만 |
|---|
| 2025.11.26 | ₩7,143 | ₩7,269 | ₩6,714 | ₩7,023 | -1.69% | 36.2만 |
|---|
| 2025.11.25 | ₩6,460 | ₩7,237 | ₩6,218 | ₩7,170 | +11.00% | 66.3만 |
|---|
| 2025.11.24 | ₩6,111 | ₩6,553 | ₩6,080 | ₩6,486 | +6.14% | 38.4만 |
|---|
| 2025.11.21 | ₩6,004 | ₩6,216 | ₩5,562 | ₩6,071 | +1.12% | 22.6만 |
|---|
| 2025.11.20 | ₩6,218 | ₩6,433 | ₩5,776 | ₩5,937 | -4.53% | 46.4만 |
|---|
| 2025.11.19 | ₩5,682 | ₩6,433 | ₩5,562 | ₩6,245 | +9.91% | 57.2만 |
|---|
| 2025.11.18 | ₩5,548 | ₩5,823 | ₩5,388 | ₩5,669 | +2.17% | 44.2만 |
|---|
| 2025.11.17 | ₩5,280 | ₩5,629 | ₩5,213 | ₩5,535 | +4.82% | 34.5만 |
|---|
| 2025.11.14 | ₩5,522 | ₩5,682 | ₩5,173 | ₩5,280 | -4.37% | 20만 |
|---|
| 2025.11.13 | ₩5,870 | ₩6,017 | ₩5,548 | ₩5,602 | -4.57% | 65.7만 |
|---|
| 2025.11.12 | ₩5,589 | ₩6,017 | ₩5,495 | ₩5,924 | +6.00% | 55.3만 |
|---|
| 2025.11.11 | ₩5,026 | ₩5,554 | ₩4,979 | ₩5,495 | +9.33% | 36.7만 |
|---|
| 2025.11.10 | ₩5,227 | ₩5,334 | ₩5,032 | ₩5,066 | -3.08% | 15.3만 |
|---|
| 2025.11.07 | ₩5,052 | ₩5,160 | ₩4,650 | ₩5,106 | +1.06% | 32.7만 |
|---|
| 2025.11.06 | ₩5,254 | ₩5,388 | ₩5,079 | ₩5,106 | -2.81% | 30.6만 |
|---|
| 2025.11.05 | ₩5,079 | ₩5,280 | ₩4,975 | ₩5,254 | +3.43% | 28만 |
|---|
| 2025.11.04 | ₩5,173 | ₩5,294 | ₩4,918 | ₩5,012 | -3.11% | 18.7만 |
|---|
| 2025.11.03 | ₩5,160 | ₩5,347 | ₩5,052 | ₩5,294 | +2.60% | 24.7만 |
|---|
| 2025.10.31 | ₩5,347 | ₩5,361 | ₩5,106 | ₩5,227 | -2.26% | 13.9만 |
|---|
| 2025.10.30 | ₩4,838 | ₩5,374 | ₩4,744 | ₩5,374 | +11.08% | 31.4만 |
|---|
| 2025.10.29 | ₩5,133 | ₩5,133 | ₩4,771 | ₩4,838 | -5.74% | 24.7만 |
|---|
| 2025.10.28 | ₩5,334 | ₩5,334 | ₩4,972 | ₩5,079 | -4.77% | 23만 |
|---|
| 2025.10.27 | ₩5,307 | ₩5,495 | ₩5,026 | ₩5,294 | -0.25% | 39.2만 |
|---|
| 2025.10.24 | ₩5,093 | ₩5,414 | ₩4,888 | ₩5,307 | +4.21% | 29.7만 |
|---|
| 2025.10.23 | ₩4,771 | ₩5,166 | ₩4,744 | ₩5,093 | +6.74% | 23.8만 |
|---|
| 2025.10.22 | ₩5,186 | ₩5,186 | ₩4,731 | ₩4,771 | -8.01% | 22.6만 |
|---|
| 2025.10.21 | ₩5,160 | ₩5,227 | ₩4,811 | ₩5,213 | +1.04% | 26.3만 |
|---|
| 2025.10.20 | ₩4,516 | ₩5,254 | ₩4,476 | ₩5,227 | +15.73% | 58.8만 |
|---|
| 2025.10.17 | ₩4,825 | ₩4,945 | ₩4,369 | ₩4,449 | -7.78% | 33.4만 |
|---|
| 2025.10.16 | ₩4,932 | ₩5,093 | ₩4,758 | ₩4,932 | 0.00% | 46.1만 |
|---|
| 2025.10.15 | ₩4,878 | ₩5,066 | ₩4,691 | ₩4,905 | +0.55% | 50.8만 |
|---|
| 2025.10.14 | ₩4,289 | ₩4,905 | ₩4,155 | ₩4,771 | +11.25% | 86.9만 |
|---|
| 2025.10.13 | ₩4,289 | ₩4,396 | ₩4,101 | ₩4,275 | -0.31% | 25.1만 |
|---|
| 2025.10.10 | ₩3,900 | ₩4,530 | ₩3,829 | ₩4,222 | +8.25% | 107.4만 |
|---|