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 | ₩7,685 | ₩8,000 | ₩7,457 | ₩7,980 | +3.84% | 22.9만 |
| 2026.10.08 | ₩7,712 | ₩7,819 | ₩7,390 | ₩7,685 | -0.35% | 24.2만 |
| 2026.10.07 | ₩7,765 | ₩7,858 | ₩7,564 | ₩7,591 | -2.25% | 24.1만 |
| 2026.10.06 | ₩8,114 | ₩8,208 | ₩7,805 | ₩7,832 | -3.47% | 21.3만 |
| 2026.10.05 | ₩7,899 | ₩8,168 | ₩7,765 | ₩8,087 | +2.38% | 28.5만 |
| 2026.10.02 | ₩8,583 | ₩8,637 | ₩7,738 | ₩7,980 | -7.03% | 42.1만 |
| 2026.10.01 | ₩8,409 | ₩8,717 | ₩8,355 | ₩8,516 | +1.28% | 39만 |
| 2026.09.30 | ₩8,168 | ₩8,436 | ₩8,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,342 |
| +2.13% |
| 27.1만 |
| 2026.09.29 | ₩7,899 | ₩8,168 | ₩7,819 | ₩8,154 | +3.23% | 23.7만 |
|---|
| 2026.09.28 | ₩7,980 | ₩7,980 | ₩7,779 | ₩7,899 | -1.01% | 17.8만 |
|---|
| 2026.09.25 | ₩8,033 | ₩8,275 | ₩7,859 | ₩7,980 | -0.67% | 24.9만 |
|---|
| 2026.09.24 | ₩7,913 | ₩8,114 | ₩7,712 | ₩7,980 | +0.85% | 26.3만 |
|---|
| 2026.09.23 | ₩8,181 | ₩8,315 | ₩7,913 | ₩7,953 | -2.79% | 24.2만 |
|---|
| 2026.09.22 | ₩8,248 | ₩8,691 | ₩8,118 | ₩8,342 | +1.14% | 34.3만 |
|---|
| 2026.09.21 | ₩8,100 | ₩8,436 | ₩7,846 | ₩8,382 | +3.48% | 43.3만 |
|---|
| 2026.09.18 | ₩7,698 | ₩8,449 | ₩7,658 | ₩8,154 | +5.92% | 113.7만 |
|---|
| 2026.09.17 | ₩8,087 | ₩8,396 | ₩7,685 | ₩7,752 | -4.15% | 41.1만 |
|---|
| 2026.09.16 | ₩8,114 | ₩8,422 | ₩7,953 | ₩8,060 | -0.66% | 29.7만 |
|---|
| 2026.09.15 | ₩8,047 | ₩8,221 | ₩7,953 | ₩8,100 | +0.67% | 22.8만 |
|---|
| 2026.09.14 | ₩8,141 | ₩8,315 | ₩7,698 | ₩7,913 | -2.80% | 38.4만 |
|---|
| 2026.09.11 | ₩7,872 | ₩8,382 | ₩7,725 | ₩8,208 | +4.26% | 46.4만 |
|---|
| 2026.09.10 | ₩7,839 | ₩8,154 | ₩7,618 | ₩7,792 | -0.60% | 76.2만 |
|---|
| 2026.09.09 | ₩7,121 | ₩7,323 | ₩7,056 | ₩7,309 | +2.64% | 19.9만 |
|---|
| 2026.09.08 | ₩6,947 | ₩7,390 | ₩6,437 | ₩7,282 | +4.83% | 35.9만 |
|---|
| 2026.09.04 | ₩6,317 | ₩6,893 | ₩6,317 | ₩6,813 | +7.86% | 47.8만 |
|---|
| 2026.09.03 | ₩6,665 | ₩6,665 | ₩6,317 | ₩6,357 | -4.63% | 32.6만 |
|---|
| 2026.09.02 | ₩6,598 | ₩6,719 | ₩6,478 | ₩6,639 | +0.61% | 24만 |
|---|
| 2026.09.01 | ₩6,733 | ₩7,174 | ₩6,538 | ₩6,572 | -2.39% | 21.5만 |
|---|
| 2026.08.31 | ₩7,014 | ₩7,148 | ₩6,711 | ₩6,759 | -3.63% | 27.7만 |
|---|
| 2026.08.28 | ₩7,014 | ₩7,014 | ₩6,786 | ₩6,954 | -0.86% | 15.5만 |
|---|
| 2026.08.27 | ₩7,014 | ₩7,269 | ₩6,840 | ₩6,853 | -2.29% | 22.1만 |
|---|
| 2026.08.26 | ₩7,189 | ₩7,309 | ₩6,920 | ₩7,054 | -1.87% | 39.2만 |
|---|
| 2026.08.25 | ₩7,202 | ₩7,376 | ₩7,175 | ₩7,189 | -0.19% | 17만 |
|---|
| 2026.08.24 | ₩7,175 | ₩7,349 | ₩6,987 | ₩7,296 | +1.68% | 25만 |
|---|
| 2026.08.21 | ₩7,309 | ₩7,417 | ₩7,068 | ₩7,189 | -1.65% | 27.7만 |
|---|
| 2026.08.20 | ₩7,417 | ₩7,484 | ₩7,215 | ₩7,282 | -1.81% | 21만 |
|---|
| 2026.08.19 | ₩7,366 | ₩7,752 | ₩7,363 | ₩7,443 | +1.06% | 46.4만 |
|---|
| 2026.08.18 | ₩6,357 | ₩7,738 | ₩6,290 | ₩7,591 | +19.41% | 206.3만 |
|---|
| 2026.08.17 | ₩5,914 | ₩6,330 | ₩5,847 | ₩6,330 | +7.03% | 22.2만 |
|---|
| 2026.08.14 | ₩5,995 | ₩5,995 | ₩5,753 | ₩5,914 | -1.34% | 14.3만 |
|---|
| 2026.08.13 | ₩5,981 | ₩6,095 | ₩5,901 | ₩5,968 | -0.22% | 22.7만 |
|---|
| 2026.08.12 | ₩5,888 | ₩5,995 | ₩5,633 | ₩5,928 | +0.68% | 20.8만 |
|---|
| 2026.08.11 | ₩5,727 | ₩6,250 | ₩5,727 | ₩5,901 | +3.04% | 34.6만 |
|---|
| 2026.08.10 | ₩5,700 | ₩6,028 | ₩5,700 | ₩5,981 | +4.94% | 16.6만 |
|---|
| 2026.08.07 | ₩5,593 | ₩5,747 | ₩5,552 | ₩5,686 | +1.68% | 10.4만 |
|---|
| 2026.08.06 | ₩5,646 | ₩5,713 | ₩5,405 | ₩5,566 | -1.43% | 14.9만 |
|---|
| 2026.08.05 | ₩5,727 | ₩5,727 | ₩5,546 | ₩5,660 | -1.17% | 14.8만 |
|---|
| 2026.08.04 | ₩5,499 | ₩5,753 | ₩5,499 | ₩5,727 | +4.15% | 15.2만 |
|---|
| 2026.08.03 | ₩5,324 | ₩5,566 | ₩5,277 | ₩5,525 | +3.78% | 18.7만 |
|---|
| 2026.07.31 | ₩5,338 | ₩5,444 | ₩5,154 | ₩5,338 | 0.00% | 15.4만 |
|---|
| 2026.07.30 | ₩5,137 | ₩5,365 | ₩5,137 | ₩5,351 | +4.18% | 14.4만 |
|---|
| 2026.07.29 | ₩5,163 | ₩5,298 | ₩5,070 | ₩5,096 | -1.30% | 25.6만 |
|---|
| 2026.07.28 | ₩5,137 | ₩5,217 | ₩5,116 | ₩5,177 | +0.78% | 19.4만 |
|---|
| 2026.07.27 | ₩5,096 | ₩5,204 | ₩5,029 | ₩5,123 | +0.53% | 18.1만 |
|---|
| 2026.07.24 | ₩4,922 | ₩5,083 | ₩4,848 | ₩5,016 | +1.91% | 14.9만 |
|---|
| 2026.07.23 | ₩4,815 | ₩5,029 | ₩4,768 | ₩4,882 | +1.39% | 16.1만 |
|---|
| 2026.07.22 | ₩4,935 | ₩5,002 | ₩4,815 | ₩4,868 | -1.36% | 17.3만 |
|---|
| 2026.07.21 | ₩4,976 | ₩5,049 | ₩4,809 | ₩4,949 | -0.54% | 28.6만 |
|---|
| 2026.07.20 | ₩4,949 | ₩5,029 | ₩4,868 | ₩4,976 | +0.54% | 14만 |
|---|
| 2026.07.17 | ₩4,882 | ₩5,016 | ₩4,862 | ₩4,935 | +1.10% | 20만 |
|---|
| 2026.07.16 | ₩4,895 | ₩5,056 | ₩4,842 | ₩4,989 | +1.92% | 18.7만 |
|---|
| 2026.07.15 | ₩4,962 | ₩5,123 | ₩4,868 | ₩4,895 | -1.35% | 18.9만 |
|---|
| 2026.07.14 | ₩5,137 | ₩5,311 | ₩4,929 | ₩4,949 | -3.66% | 36.2만 |
|---|
| 2026.07.13 | ₩5,324 | ₩5,405 | ₩5,123 | ₩5,123 | -3.78% | 21.8만 |
|---|
| 2026.07.10 | ₩5,244 | ₩5,365 | ₩5,110 | ₩5,351 | +2.05% | 16.2만 |
|---|
| 2026.07.09 | ₩5,257 | ₩5,318 | ₩5,163 | ₩5,257 | 0.00% | 20.4만 |
|---|
| 2026.07.08 | ₩5,257 | ₩5,291 | ₩5,096 | ₩5,257 | 0.00% | 27.3만 |
|---|
| 2026.07.07 | ₩5,525 | ₩5,700 | ₩5,210 | ₩5,311 | -3.88% | 25.9만 |
|---|
| 2026.07.06 | ₩5,579 | ₩5,700 | ₩5,432 | ₩5,472 | -1.92% | 26.7만 |
|---|
| 2026.07.02 | ₩5,767 | ₩5,995 | ₩5,619 | ₩5,619 | -2.56% | 25.3만 |
|---|
| 2026.07.01 | ₩5,794 | ₩5,841 | ₩5,639 | ₩5,767 | -0.46% | 26.7만 |
|---|
| 2026.06.30 | ₩6,357 | ₩6,424 | ₩5,713 | ₩5,787 | -8.97% | 41.2만 |
|---|
| 2026.06.29 | ₩5,646 | ₩6,435 | ₩5,485 | ₩6,370 | +12.83% | 63.4만 |
|---|
| 2026.06.26 | ₩5,230 | ₩5,780 | ₩5,230 | ₩5,686 | +8.72% | 542.1만 |
|---|
| 2026.06.25 | ₩5,365 | ₩5,458 | ₩5,163 | ₩5,230 | -2.50% | 22만 |
|---|
| 2026.06.24 | ₩5,432 | ₩5,525 | ₩5,318 | ₩5,338 | -1.73% | 14.3만 |
|---|
| 2026.06.23 | ₩5,391 | ₩5,525 | ₩5,284 | ₩5,418 | +0.50% | 9.8만 |
|---|
| 2026.06.22 | ₩5,405 | ₩5,525 | ₩5,217 | ₩5,472 | +1.24% | 26만 |
|---|
| 2026.06.18 | ₩5,217 | ₩5,418 | ₩5,150 | ₩5,351 | +2.57% | 32만 |
|---|
| 2026.06.17 | ₩5,230 | ₩5,371 | ₩5,150 | ₩5,190 | -0.77% | 27.1만 |
|---|
| 2026.06.16 | ₩5,365 | ₩5,438 | ₩5,163 | ₩5,163 | -3.75% | 47.9만 |
|---|
| 2026.06.15 | ₩5,525 | ₩5,552 | ₩5,251 | ₩5,324 | -3.64% | 15.7만 |
|---|
| 2026.06.12 | ₩5,485 | ₩5,593 | ₩5,418 | ₩5,499 | +0.24% | 55.6만 |
|---|
| 2026.06.11 | ₩5,418 | ₩5,519 | ₩5,284 | ₩5,458 | +0.74% | 16.4만 |
|---|
| 2026.06.10 | ₩5,391 | ₩5,539 | ₩5,365 | ₩5,391 | 0.00% | 28.9만 |
|---|
| 2026.06.09 | ₩5,351 | ₩5,485 | ₩5,257 | ₩5,405 | +1.00% | 18.8만 |
|---|
| 2026.06.08 | ₩5,298 | ₩5,445 | ₩5,204 | ₩5,298 | 0.00% | 10.5만 |
|---|
| 2026.06.05 | ₩5,324 | ₩5,552 | ₩5,103 | ₩5,230 | -1.76% | 13.9만 |
|---|
| 2026.06.04 | ₩5,177 | ₩5,418 | ₩5,177 | ₩5,351 | +3.37% | 15.3만 |
|---|
| 2026.06.03 | ₩5,230 | ₩5,257 | ₩5,083 | ₩5,177 | -1.03% | 24.1만 |
|---|
| 2026.06.02 | ₩5,123 | ₩5,311 | ₩5,056 | ₩5,244 | +2.36% | 18.4만 |
|---|
| 2026.06.01 | ₩5,244 | ₩5,411 | ₩5,090 | ₩5,137 | -2.05% | 29.3만 |
|---|
| 2026.05.29 | ₩5,351 | ₩5,371 | ₩5,217 | ₩5,244 | -2.01% | 19.3만 |
|---|
| 2026.05.28 | ₩5,298 | ₩5,405 | ₩5,284 | ₩5,338 | +0.76% | 12.4만 |
|---|
| 2026.05.27 | ₩5,298 | ₩5,525 | ₩5,298 | ₩5,298 | 0.00% | 13.5만 |
|---|
| 2026.05.26 | ₩5,485 | ₩5,499 | ₩5,204 | ₩5,324 | -2.93% | 35.2만 |
|---|
| 2026.05.22 | ₩5,525 | ₩5,546 | ₩5,432 | ₩5,445 | -1.46% | 19.8만 |
|---|
| 2026.05.21 | ₩5,284 | ₩5,552 | ₩5,284 | ₩5,499 | +4.06% | 28.8만 |
|---|
| 2026.05.20 | ₩5,418 | ₩5,432 | ₩5,277 | ₩5,338 | -1.49% | 9.3만 |
|---|
| 2026.05.19 | ₩5,338 | ₩5,572 | ₩5,306 | ₩5,365 | +0.50% | 49.1만 |
|---|
| 2026.05.18 | ₩5,150 | ₩5,338 | ₩5,029 | ₩5,338 | +3.65% | 41.4만 |
|---|
| 2026.05.15 | ₩5,405 | ₩5,432 | ₩4,962 | ₩4,989 | -7.69% | 43.9만 |
|---|
| 2026.05.14 | ₩5,499 | ₩5,559 | ₩5,405 | ₩5,512 | +0.24% | 62.7만 |
|---|
| 2026.05.13 | ₩5,458 | ₩5,552 | ₩5,271 | ₩5,445 | -0.25% | 19.2만 |
|---|
| 2026.05.12 | ₩5,230 | ₩5,445 | ₩5,063 | ₩5,445 | +4.10% | 13.8만 |
|---|
| 2026.05.11 | ₩5,432 | ₩5,512 | ₩5,230 | ₩5,244 | -3.46% | 19.3만 |
|---|
| 2026.05.08 | ₩5,351 | ₩5,523 | ₩5,230 | ₩5,418 | +1.25% | 19.7만 |
|---|
| 2026.05.07 | ₩5,512 | ₩5,686 | ₩5,204 | ₩5,271 | -4.38% | 14.6만 |
|---|
| 2026.05.06 | ₩5,445 | ₩5,606 | ₩5,365 | ₩5,512 | +1.23% | 44.6만 |
|---|
| 2026.05.05 | ₩5,432 | ₩5,499 | ₩5,298 | ₩5,378 | -0.99% | 19.1만 |
|---|
| 2026.05.04 | ₩5,365 | ₩5,579 | ₩5,365 | ₩5,391 | +0.50% | 18.3만 |
|---|
| 2026.05.01 | ₩5,445 | ₩5,445 | ₩5,277 | ₩5,324 | -2.22% | 15.9만 |
|---|
| 2026.04.30 | ₩5,163 | ₩5,358 | ₩5,070 | ₩5,351 | +3.64% | 28.5만 |
|---|
| 2026.04.29 | ₩5,230 | ₩5,230 | ₩5,063 | ₩5,096 | -2.56% | 24.2만 |
|---|
| 2026.04.28 | ₩5,485 | ₩5,485 | ₩5,163 | ₩5,230 | -4.65% | 17.6만 |
|---|
| 2026.04.27 | ₩5,539 | ₩5,660 | ₩5,445 | ₩5,499 | -0.73% | 33.2만 |
|---|
| 2026.04.24 | ₩5,552 | ₩5,660 | ₩5,371 | ₩5,539 | -0.24% | 25.2만 |
|---|
| 2026.04.23 | ₩5,660 | ₩5,673 | ₩5,485 | ₩5,566 | -1.66% | 12.8만 |
|---|
| 2026.04.22 | ₩5,780 | ₩5,901 | ₩5,572 | ₩5,646 | -2.32% | 19.2만 |
|---|
| 2026.04.21 | ₩5,861 | ₩6,116 | ₩5,633 | ₩5,673 | -3.20% | 11.9만 |
|---|
| 2026.04.20 | ₩6,089 | ₩6,303 | ₩5,774 | ₩5,834 | -4.19% | 18.9만 |
|---|
| 2026.04.17 | ₩6,075 | ₩6,330 | ₩5,847 | ₩6,142 | +1.10% | 12.9만 |
|---|
| 2026.04.16 | ₩6,196 | ₩6,196 | ₩5,941 | ₩5,995 | -3.25% | 9.6만 |
|---|
| 2026.04.15 | ₩6,049 | ₩6,196 | ₩6,049 | ₩6,129 | +1.33% | 10.3만 |
|---|
| 2026.04.14 | ₩5,901 | ₩6,089 | ₩5,807 | ₩6,049 | +2.50% | 16.8만 |
|---|
| 2026.04.13 | ₩5,525 | ₩5,821 | ₩5,525 | ₩5,767 | +4.37% | 10.9만 |
|---|
| 2026.04.10 | ₩5,673 | ₩5,791 | ₩5,499 | ₩5,539 | -2.36% | 10.6만 |
|---|
| 2026.04.09 | ₩5,646 | ₩5,941 | ₩5,606 | ₩5,673 | +0.48% | 12만 |
|---|
| 2026.04.08 | ₩5,995 | ₩5,995 | ₩5,713 | ₩5,727 | -4.47% | 11.2만 |
|---|
| 2026.04.07 | ₩5,660 | ₩5,955 | ₩5,566 | ₩5,713 | +0.95% | 10.7만 |
|---|
| 2026.04.06 | ₩5,753 | ₩5,928 | ₩5,673 | ₩5,686 | -1.17% | 13.3만 |
|---|
| 2026.04.02 | ₩5,700 | ₩5,888 | ₩5,485 | ₩5,727 | +0.47% | 14만 |
|---|
| 2026.04.01 | ₩5,780 | ₩6,022 | ₩5,539 | ₩5,821 | +0.70% | 9.9만 |
|---|
| 2026.03.31 | ₩5,619 | ₩5,767 | ₩5,472 | ₩5,700 | +1.43% | 8.9만 |
|---|
| 2026.03.30 | ₩5,700 | ₩5,707 | ₩5,418 | ₩5,458 | -4.24% | 15만 |
|---|
| 2026.03.27 | ₩5,948 | ₩5,981 | ₩5,606 | ₩5,713 | -3.95% | 13.7만 |
|---|
| 2026.03.26 | ₩6,062 | ₩6,216 | ₩5,981 | ₩6,022 | -0.66% | 11.2만 |
|---|
| 2026.03.25 | ₩6,344 | ₩6,478 | ₩6,116 | ₩6,129 | -3.38% | 20만 |
|---|
| 2026.03.24 | ₩6,370 | ₩6,370 | ₩6,008 | ₩6,250 | -1.89% | 26.2만 |
|---|
| 2026.03.23 | ₩6,277 | ₩6,478 | ₩6,209 | ₩6,384 | +1.71% | 29.6만 |
|---|
| 2026.03.20 | ₩6,129 | ₩6,330 | ₩5,995 | ₩6,223 | +1.53% | 47.5만 |
|---|
| 2026.03.19 | ₩5,874 | ₩6,223 | ₩5,874 | ₩6,223 | +5.94% | 34.5만 |
|---|
| 2026.03.18 | ₩6,089 | ₩6,330 | ₩5,834 | ₩6,049 | -0.66% | 30.1만 |
|---|
| 2026.03.17 | ₩6,223 | ₩6,330 | ₩6,129 | ₩6,183 | -0.65% | 24.5만 |
|---|
| 2026.03.16 | ₩5,485 | ₩6,250 | ₩5,485 | ₩6,102 | +11.25% | 29만 |
|---|
| 2026.03.13 | ₩5,874 | ₩5,968 | ₩5,539 | ₩5,633 | -4.11% | 27.9만 |
|---|
| 2026.03.12 | ₩6,183 | ₩6,303 | ₩5,673 | ₩5,874 | -4.99% | 26.4만 |
|---|
| 2026.03.11 | ₩6,169 | ₩6,333 | ₩6,035 | ₩6,169 | 0.00% | 12.9만 |
|---|
| 2026.03.10 | ₩6,303 | ₩6,558 | ₩6,156 | ₩6,223 | -1.28% | 17.5만 |
|---|
| 2026.03.09 | ₩5,686 | ₩6,263 | ₩5,660 | ₩6,263 | +10.14% | 13.4만 |
|---|
| 2026.03.06 | ₩5,928 | ₩6,089 | ₩5,700 | ₩5,794 | -2.26% | 9.1만 |
|---|
| 2026.03.05 | ₩6,035 | ₩6,317 | ₩5,881 | ₩6,049 | +0.22% | 12.9만 |
|---|
| 2026.03.04 | ₩5,941 | ₩6,256 | ₩5,941 | ₩6,116 | +2.93% | 9.5만 |
|---|
| 2026.03.03 | ₩5,646 | ₩6,102 | ₩5,646 | ₩5,847 | +3.56% | 108.4만 |
|---|
| 2026.03.02 | ₩5,700 | ₩5,981 | ₩5,619 | ₩5,874 | +3.06% | 11.1만 |
|---|
| 2026.02.27 | ₩5,633 | ₩5,981 | ₩5,633 | ₩5,874 | +4.29% | 10.4만 |
|---|
| 2026.02.26 | ₩5,834 | ₩5,941 | ₩5,713 | ₩5,807 | -0.46% | 10만 |
|---|
| 2026.02.25 | ₩5,579 | ₩5,888 | ₩5,566 | ₩5,834 | +4.57% | 19.4만 |
|---|
| 2026.02.24 | ₩5,391 | ₩5,566 | ₩5,346 | ₩5,525 | +2.49% | 11.2만 |
|---|
| 2026.02.23 | ₩5,190 | ₩5,465 | ₩5,166 | ₩5,405 | +4.13% | 12만 |
|---|
| 2026.02.20 | ₩5,257 | ₩5,525 | ₩5,043 | ₩5,257 | 0.00% | 71.8만 |
|---|
| 2026.02.19 | ₩5,338 | ₩5,411 | ₩5,150 | ₩5,338 | 0.00% | 18.1만 |
|---|
| 2026.02.18 | ₩5,137 | ₩5,499 | ₩5,137 | ₩5,365 | +4.44% | 10.9만 |
|---|
| 2026.02.17 | ₩5,137 | ₩5,289 | ₩5,049 | ₩5,150 | +0.26% | 7.6만 |
|---|
| 2026.02.13 | ₩5,150 | ₩5,351 | ₩5,070 | ₩5,137 | -0.26% | 8.8만 |
|---|
| 2026.02.12 | ₩5,512 | ₩5,660 | ₩5,070 | ₩5,123 | -7.06% | 13만 |
|---|
| 2026.02.11 | ₩5,579 | ₩5,579 | ₩5,210 | ₩5,445 | -2.40% | 21.1만 |
|---|
| 2026.02.10 | ₩5,284 | ₩5,693 | ₩5,284 | ₩5,593 | +5.84% | 19.7만 |
|---|
| 2026.02.09 | ₩5,244 | ₩5,472 | ₩5,096 | ₩5,257 | +0.26% | 9.7만 |
|---|
| 2026.02.06 | ₩4,976 | ₩5,385 | ₩4,848 | ₩5,244 | +5.39% | 15만 |
|---|
| 2026.02.05 | ₩5,029 | ₩5,177 | ₩4,855 | ₩4,976 | -1.07% | 21.1만 |
|---|
| 2026.02.04 | ₩5,512 | ₩5,552 | ₩5,056 | ₩5,096 | -7.54% | 20.2만 |
|---|
| 2026.02.03 | ₩5,458 | ₩5,686 | ₩5,143 | ₩5,472 | +0.25% | 25.1만 |
|---|
| 2026.02.02 | ₩4,721 | ₩5,646 | ₩4,721 | ₩5,391 | +14.20% | 48.9만 |
|---|
| 2026.01.30 | ₩4,935 | ₩5,070 | ₩4,640 | ₩4,681 | -5.16% | 50.5만 |
|---|
| 2026.01.29 | ₩5,230 | ₩5,344 | ₩4,949 | ₩5,002 | -4.36% | 30.9만 |
|---|
| 2026.01.28 | ₩5,539 | ₩5,539 | ₩5,230 | ₩5,271 | -4.84% | 12.2만 |
|---|
| 2026.01.27 | ₩5,311 | ₩5,646 | ₩5,255 | ₩5,579 | +5.05% | 15.4만 |
|---|
| 2026.01.26 | ₩5,391 | ₩5,579 | ₩5,271 | ₩5,298 | -1.74% | 12.9만 |
|---|
| 2026.01.23 | ₩5,499 | ₩5,861 | ₩5,378 | ₩5,418 | -1.46% | 12.4만 |
|---|
| 2026.01.22 | ₩5,499 | ₩5,723 | ₩5,499 | ₩5,539 | +0.73% | 7.8만 |
|---|
| 2026.01.21 | ₩5,432 | ₩5,601 | ₩5,331 | ₩5,485 | +0.99% | 10.5만 |
|---|
| 2026.01.20 | ₩5,499 | ₩5,619 | ₩5,257 | ₩5,418 | -1.46% | 13.8만 |
|---|
| 2026.01.16 | ₩5,673 | ₩5,794 | ₩5,566 | ₩5,660 | -0.24% | 13.7만 |
|---|
| 2026.01.15 | ₩5,955 | ₩6,075 | ₩5,445 | ₩5,593 | -6.08% | 30.2만 |
|---|
| 2026.01.14 | ₩5,753 | ₩6,049 | ₩5,753 | ₩5,981 | +3.96% | 18.2만 |
|---|
| 2026.01.13 | ₩6,290 | ₩6,303 | ₩5,713 | ₩5,740 | -8.74% | 15.4만 |
|---|
| 2026.01.12 | ₩6,437 | ₩6,557 | ₩6,002 | ₩6,250 | -2.92% | 37.4만 |
|---|
| 2026.01.09 | ₩6,652 | ₩6,699 | ₩6,317 | ₩6,437 | -3.23% | 28.1만 |
|---|
| 2026.01.08 | ₩6,437 | ₩6,578 | ₩6,303 | ₩6,491 | +0.83% | 21.9만 |
|---|
| 2026.01.07 | ₩5,968 | ₩6,464 | ₩5,935 | ₩6,424 | +7.64% | 29.1만 |
|---|
| 2026.01.06 | ₩5,673 | ₩6,028 | ₩5,433 | ₩5,968 | +5.20% | 14.6만 |
|---|
| 2026.01.05 | ₩5,727 | ₩5,867 | ₩5,445 | ₩5,686 | -0.70% | 27.5만 |
|---|
| 2026.01.02 | ₩5,593 | ₩5,807 | ₩5,460 | ₩5,780 | +3.36% | 17만 |
|---|
| 2025.12.31 | ₩5,566 | ₩5,713 | ₩5,445 | ₩5,566 | 0.00% | 9.4만 |
|---|
| 2025.12.30 | ₩5,646 | ₩5,700 | ₩5,324 | ₩5,552 | -1.66% | 24.9만 |
|---|
| 2025.12.29 | ₩5,767 | ₩5,794 | ₩5,566 | ₩5,646 | -2.09% | 18.7만 |
|---|
| 2025.12.26 | ₩5,740 | ₩5,861 | ₩5,646 | ₩5,794 | +0.93% | 7.6만 |
|---|
| 2025.12.24 | ₩5,821 | ₩5,834 | ₩5,700 | ₩5,807 | -0.23% | 7.1만 |
|---|
| 2025.12.23 | ₩5,901 | ₩5,935 | ₩5,700 | ₩5,807 | -1.59% | 18.4만 |
|---|
| 2025.12.22 | ₩5,807 | ₩5,995 | ₩5,606 | ₩5,914 | +1.85% | 22.7만 |
|---|
| 2025.12.19 | ₩5,807 | ₩5,955 | ₩5,452 | ₩5,834 | +0.46% | 65.4만 |
|---|
| 2025.12.18 | ₩5,888 | ₩6,116 | ₩5,740 | ₩5,821 | -1.14% | 8.3만 |
|---|
| 2025.12.17 | ₩5,995 | ₩6,075 | ₩5,701 | ₩5,767 | -3.80% | 14.7만 |
|---|
| 2025.12.16 | ₩5,740 | ₩6,142 | ₩5,740 | ₩5,981 | +4.21% | 15.2만 |
|---|
| 2025.12.15 | ₩6,089 | ₩6,223 | ₩5,713 | ₩5,767 | -5.29% | 11.7만 |
|---|
| 2025.12.12 | ₩6,142 | ₩6,169 | ₩5,941 | ₩6,049 | -1.53% | 14.3만 |
|---|
| 2025.12.11 | ₩6,250 | ₩6,250 | ₩5,908 | ₩6,129 | -1.93% | 14.5만 |
|---|
| 2025.12.10 | ₩5,767 | ₩6,290 | ₩5,753 | ₩6,263 | +8.60% | 53.7만 |
|---|
| 2025.12.09 | ₩5,834 | ₩5,847 | ₩5,619 | ₩5,633 | -3.45% | 24.1만 |
|---|
| 2025.12.08 | ₩5,955 | ₩6,035 | ₩5,847 | ₩5,888 | -1.13% | 13.8만 |
|---|
| 2025.12.05 | ₩6,303 | ₩6,303 | ₩5,881 | ₩5,901 | -6.38% | 24.3만 |
|---|
| 2025.12.04 | ₩6,464 | ₩6,464 | ₩6,129 | ₩6,277 | -2.90% | 15.6만 |
|---|
| 2025.12.03 | ₩6,397 | ₩6,545 | ₩6,310 | ₩6,518 | +1.89% | 26만 |
|---|
| 2025.12.02 | ₩6,719 | ₩6,759 | ₩6,370 | ₩6,397 | -4.79% | 11만 |
|---|
| 2025.12.01 | ₩7,014 | ₩7,172 | ₩6,651 | ₩6,692 | -4.59% | 24.3만 |
|---|
| 2025.11.28 | ₩7,054 | ₩7,229 | ₩6,867 | ₩7,135 | +1.14% | 12.3만 |
|---|
| 2025.11.26 | ₩7,148 | ₩7,274 | ₩6,719 | ₩7,028 | -1.69% | 36.2만 |
|---|
| 2025.11.25 | ₩6,464 | ₩7,242 | ₩6,223 | ₩7,175 | +11.00% | 66.3만 |
|---|
| 2025.11.24 | ₩6,116 | ₩6,558 | ₩6,085 | ₩6,491 | +6.14% | 38.4만 |
|---|
| 2025.11.21 | ₩6,008 | ₩6,220 | ₩5,566 | ₩6,075 | +1.12% | 22.6만 |
|---|
| 2025.11.20 | ₩6,223 | ₩6,437 | ₩5,780 | ₩5,941 | -4.53% | 46.4만 |
|---|
| 2025.11.19 | ₩5,686 | ₩6,437 | ₩5,566 | ₩6,250 | +9.91% | 57.2만 |
|---|
| 2025.11.18 | ₩5,552 | ₩5,827 | ₩5,391 | ₩5,673 | +2.17% | 44.2만 |
|---|
| 2025.11.17 | ₩5,284 | ₩5,633 | ₩5,217 | ₩5,539 | +4.82% | 34.5만 |
|---|
| 2025.11.14 | ₩5,525 | ₩5,686 | ₩5,177 | ₩5,284 | -4.37% | 20만 |
|---|
| 2025.11.13 | ₩5,874 | ₩6,022 | ₩5,552 | ₩5,606 | -4.57% | 65.7만 |
|---|
| 2025.11.12 | ₩5,593 | ₩6,022 | ₩5,499 | ₩5,928 | +6.00% | 55.3만 |
|---|
| 2025.11.11 | ₩5,029 | ₩5,558 | ₩4,982 | ₩5,499 | +9.33% | 36.7만 |
|---|
| 2025.11.10 | ₩5,230 | ₩5,338 | ₩5,036 | ₩5,070 | -3.08% | 15.3만 |
|---|
| 2025.11.07 | ₩5,056 | ₩5,163 | ₩4,654 | ₩5,110 | +1.06% | 32.7만 |
|---|
| 2025.11.06 | ₩5,257 | ₩5,391 | ₩5,083 | ₩5,110 | -2.81% | 30.6만 |
|---|
| 2025.11.05 | ₩5,083 | ₩5,284 | ₩4,978 | ₩5,257 | +3.43% | 28만 |
|---|
| 2025.11.04 | ₩5,177 | ₩5,298 | ₩4,922 | ₩5,016 | -3.11% | 18.7만 |
|---|
| 2025.11.03 | ₩5,163 | ₩5,351 | ₩5,056 | ₩5,298 | +2.60% | 24.7만 |
|---|
| 2025.10.31 | ₩5,351 | ₩5,365 | ₩5,110 | ₩5,230 | -2.26% | 13.9만 |
|---|
| 2025.10.30 | ₩4,842 | ₩5,378 | ₩4,748 | ₩5,378 | +11.08% | 31.4만 |
|---|
| 2025.10.29 | ₩5,137 | ₩5,137 | ₩4,774 | ₩4,842 | -5.74% | 24.7만 |
|---|
| 2025.10.28 | ₩5,338 | ₩5,338 | ₩4,976 | ₩5,083 | -4.77% | 23만 |
|---|
| 2025.10.27 | ₩5,311 | ₩5,499 | ₩5,029 | ₩5,298 | -0.25% | 39.2만 |
|---|
| 2025.10.24 | ₩5,096 | ₩5,418 | ₩4,891 | ₩5,311 | +4.21% | 29.7만 |
|---|
| 2025.10.23 | ₩4,774 | ₩5,170 | ₩4,748 | ₩5,096 | +6.74% | 23.8만 |
|---|
| 2025.10.22 | ₩5,190 | ₩5,190 | ₩4,734 | ₩4,774 | -8.01% | 22.6만 |
|---|
| 2025.10.21 | ₩5,163 | ₩5,230 | ₩4,815 | ₩5,217 | +1.04% | 26.3만 |
|---|
| 2025.10.20 | ₩4,520 | ₩5,257 | ₩4,479 | ₩5,230 | +15.73% | 58.8만 |
|---|
| 2025.10.17 | ₩4,828 | ₩4,949 | ₩4,372 | ₩4,453 | -7.78% | 33.4만 |
|---|
| 2025.10.16 | ₩4,935 | ₩5,096 | ₩4,761 | ₩4,935 | 0.00% | 46.1만 |
|---|
| 2025.10.15 | ₩4,882 | ₩5,070 | ₩4,694 | ₩4,909 | +0.55% | 50.8만 |
|---|
| 2025.10.14 | ₩4,292 | ₩4,909 | ₩4,158 | ₩4,774 | +11.25% | 86.9만 |
|---|
| 2025.10.13 | ₩4,292 | ₩4,399 | ₩4,104 | ₩4,278 | -0.31% | 25.1만 |
|---|
| 2025.10.10 | ₩3,903 | ₩4,533 | ₩3,832 | ₩4,225 | +8.25% | 107.4만 |
|---|