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 | ₩7,659 | ₩7,973 | ₩7,431 | ₩7,953 | +3.84% | 22.9만 |
| 2026.10.08 | ₩7,685 | ₩7,792 | ₩7,365 | ₩7,659 | -0.35% | 24.2만 |
| 2026.10.07 | ₩7,739 | ₩7,831 | ₩7,538 | ₩7,565 | -2.25% | 24.1만 |
| 2026.10.06 | ₩8,086 | ₩8,180 | ₩7,779 | ₩7,806 | -3.47% | 21.3만 |
| 2026.10.05 | ₩7,872 | ₩8,140 | ₩7,739 | ₩8,060 | +2.38% | 28.5만 |
| 2026.10.02 | ₩8,554 | ₩8,608 | ₩7,712 | ₩7,953 | -7.03% | 42.1만 |
| 2026.10.01 | ₩8,380 | ₩8,688 | ₩8,327 | ₩8,487 | +1.28% | 39만 |
| 2026.09.30 | ₩8,140 | ₩8,407 | ₩8,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,314 |
| +2.13% |
| 27.1만 |
| 2026.09.29 | ₩7,872 | ₩8,140 | ₩7,792 | ₩8,126 | +3.23% | 23.7만 |
|---|
| 2026.09.28 | ₩7,953 | ₩7,953 | ₩7,752 | ₩7,872 | -1.01% | 17.8만 |
|---|
| 2026.09.25 | ₩8,006 | ₩8,247 | ₩7,832 | ₩7,953 | -0.67% | 24.9만 |
|---|
| 2026.09.24 | ₩7,886 | ₩8,086 | ₩7,685 | ₩7,953 | +0.85% | 26.3만 |
|---|
| 2026.09.23 | ₩8,153 | ₩8,287 | ₩7,886 | ₩7,926 | -2.79% | 24.2만 |
|---|
| 2026.09.22 | ₩8,220 | ₩8,661 | ₩8,090 | ₩8,314 | +1.14% | 34.3만 |
|---|
| 2026.09.21 | ₩8,073 | ₩8,407 | ₩7,819 | ₩8,354 | +3.48% | 43.3만 |
|---|
| 2026.09.18 | ₩7,672 | ₩8,420 | ₩7,632 | ₩8,126 | +5.92% | 113.7만 |
|---|
| 2026.09.17 | ₩8,060 | ₩8,367 | ₩7,659 | ₩7,725 | -4.15% | 41.1만 |
|---|
| 2026.09.16 | ₩8,086 | ₩8,394 | ₩7,926 | ₩8,033 | -0.66% | 29.7만 |
|---|
| 2026.09.15 | ₩8,019 | ₩8,193 | ₩7,926 | ₩8,073 | +0.67% | 22.8만 |
|---|
| 2026.09.14 | ₩8,113 | ₩8,287 | ₩7,672 | ₩7,886 | -2.80% | 38.4만 |
|---|
| 2026.09.11 | ₩7,846 | ₩8,354 | ₩7,699 | ₩8,180 | +4.26% | 46.4만 |
|---|
| 2026.09.10 | ₩7,812 | ₩8,126 | ₩7,592 | ₩7,766 | -0.60% | 76.2만 |
|---|
| 2026.09.09 | ₩7,097 | ₩7,298 | ₩7,032 | ₩7,284 | +2.64% | 19.9만 |
|---|
| 2026.09.08 | ₩6,923 | ₩7,365 | ₩6,416 | ₩7,258 | +4.83% | 35.9만 |
|---|
| 2026.09.04 | ₩6,295 | ₩6,870 | ₩6,295 | ₩6,790 | +7.86% | 47.8만 |
|---|
| 2026.09.03 | ₩6,643 | ₩6,643 | ₩6,295 | ₩6,335 | -4.63% | 32.6만 |
|---|
| 2026.09.02 | ₩6,576 | ₩6,696 | ₩6,456 | ₩6,616 | +0.61% | 24만 |
|---|
| 2026.09.01 | ₩6,710 | ₩7,149 | ₩6,516 | ₩6,549 | -2.39% | 21.5만 |
|---|
| 2026.08.31 | ₩6,990 | ₩7,124 | ₩6,688 | ₩6,736 | -3.63% | 27.7만 |
|---|
| 2026.08.28 | ₩6,990 | ₩6,990 | ₩6,763 | ₩6,930 | -0.86% | 15.5만 |
|---|
| 2026.08.27 | ₩6,990 | ₩7,244 | ₩6,817 | ₩6,830 | -2.29% | 22.1만 |
|---|
| 2026.08.26 | ₩7,164 | ₩7,284 | ₩6,897 | ₩7,030 | -1.87% | 39.2만 |
|---|
| 2026.08.25 | ₩7,177 | ₩7,351 | ₩7,151 | ₩7,164 | -0.19% | 17만 |
|---|
| 2026.08.24 | ₩7,151 | ₩7,324 | ₩6,964 | ₩7,271 | +1.68% | 25만 |
|---|
| 2026.08.21 | ₩7,284 | ₩7,391 | ₩7,044 | ₩7,164 | -1.65% | 27.7만 |
|---|
| 2026.08.20 | ₩7,391 | ₩7,458 | ₩7,191 | ₩7,258 | -1.81% | 21만 |
|---|
| 2026.08.19 | ₩7,340 | ₩7,725 | ₩7,338 | ₩7,418 | +1.06% | 46.4만 |
|---|
| 2026.08.18 | ₩6,335 | ₩7,712 | ₩6,269 | ₩7,565 | +19.41% | 206.3만 |
|---|
| 2026.08.17 | ₩5,894 | ₩6,309 | ₩5,827 | ₩6,309 | +7.03% | 22.2만 |
|---|
| 2026.08.14 | ₩5,975 | ₩5,975 | ₩5,734 | ₩5,894 | -1.34% | 14.3만 |
|---|
| 2026.08.13 | ₩5,961 | ₩6,075 | ₩5,881 | ₩5,948 | -0.22% | 22.7만 |
|---|
| 2026.08.12 | ₩5,868 | ₩5,975 | ₩5,614 | ₩5,908 | +0.68% | 20.8만 |
|---|
| 2026.08.11 | ₩5,707 | ₩6,228 | ₩5,707 | ₩5,881 | +3.04% | 34.6만 |
|---|
| 2026.08.10 | ₩5,680 | ₩6,008 | ₩5,680 | ₩5,961 | +4.94% | 16.6만 |
|---|
| 2026.08.07 | ₩5,574 | ₩5,727 | ₩5,533 | ₩5,667 | +1.68% | 10.4만 |
|---|
| 2026.08.06 | ₩5,627 | ₩5,694 | ₩5,386 | ₩5,547 | -1.43% | 14.9만 |
|---|
| 2026.08.05 | ₩5,707 | ₩5,707 | ₩5,527 | ₩5,640 | -1.17% | 14.8만 |
|---|
| 2026.08.04 | ₩5,480 | ₩5,734 | ₩5,480 | ₩5,707 | +4.15% | 15.2만 |
|---|
| 2026.08.03 | ₩5,306 | ₩5,547 | ₩5,259 | ₩5,507 | +3.78% | 18.7만 |
|---|
| 2026.07.31 | ₩5,320 | ₩5,425 | ₩5,136 | ₩5,320 | 0.00% | 15.4만 |
|---|
| 2026.07.30 | ₩5,119 | ₩5,346 | ₩5,119 | ₩5,333 | +4.18% | 14.4만 |
|---|
| 2026.07.29 | ₩5,146 | ₩5,279 | ₩5,052 | ₩5,079 | -1.30% | 25.6만 |
|---|
| 2026.07.28 | ₩5,119 | ₩5,199 | ₩5,099 | ₩5,159 | +0.78% | 19.4만 |
|---|
| 2026.07.27 | ₩5,079 | ₩5,186 | ₩5,012 | ₩5,106 | +0.53% | 18.1만 |
|---|
| 2026.07.24 | ₩4,905 | ₩5,066 | ₩4,832 | ₩4,999 | +1.91% | 14.9만 |
|---|
| 2026.07.23 | ₩4,798 | ₩5,012 | ₩4,752 | ₩4,865 | +1.39% | 16.1만 |
|---|
| 2026.07.22 | ₩4,919 | ₩4,985 | ₩4,798 | ₩4,852 | -1.36% | 17.3만 |
|---|
| 2026.07.21 | ₩4,959 | ₩5,032 | ₩4,793 | ₩4,932 | -0.54% | 28.6만 |
|---|
| 2026.07.20 | ₩4,932 | ₩5,012 | ₩4,852 | ₩4,959 | +0.54% | 14만 |
|---|
| 2026.07.17 | ₩4,865 | ₩4,999 | ₩4,845 | ₩4,919 | +1.10% | 20만 |
|---|
| 2026.07.16 | ₩4,879 | ₩5,039 | ₩4,825 | ₩4,972 | +1.92% | 18.7만 |
|---|
| 2026.07.15 | ₩4,945 | ₩5,106 | ₩4,852 | ₩4,879 | -1.35% | 18.9만 |
|---|
| 2026.07.14 | ₩5,119 | ₩5,293 | ₩4,912 | ₩4,932 | -3.66% | 36.2만 |
|---|
| 2026.07.13 | ₩5,306 | ₩5,386 | ₩5,106 | ₩5,106 | -3.78% | 21.8만 |
|---|
| 2026.07.10 | ₩5,226 | ₩5,346 | ₩5,092 | ₩5,333 | +2.05% | 16.2만 |
|---|
| 2026.07.09 | ₩5,239 | ₩5,300 | ₩5,146 | ₩5,239 | 0.00% | 20.4만 |
|---|
| 2026.07.08 | ₩5,239 | ₩5,273 | ₩5,079 | ₩5,239 | 0.00% | 27.3만 |
|---|
| 2026.07.07 | ₩5,507 | ₩5,680 | ₩5,193 | ₩5,293 | -3.88% | 25.9만 |
|---|
| 2026.07.06 | ₩5,560 | ₩5,680 | ₩5,413 | ₩5,453 | -1.92% | 26.7만 |
|---|
| 2026.07.02 | ₩5,747 | ₩5,975 | ₩5,600 | ₩5,600 | -2.56% | 25.3만 |
|---|
| 2026.07.01 | ₩5,774 | ₩5,821 | ₩5,620 | ₩5,747 | -0.46% | 26.7만 |
|---|
| 2026.06.30 | ₩6,335 | ₩6,402 | ₩5,694 | ₩5,767 | -8.97% | 41.2만 |
|---|
| 2026.06.29 | ₩5,627 | ₩6,413 | ₩5,467 | ₩6,349 | +12.83% | 63.4만 |
|---|
| 2026.06.26 | ₩5,213 | ₩5,761 | ₩5,213 | ₩5,667 | +8.72% | 542.1만 |
|---|
| 2026.06.25 | ₩5,346 | ₩5,440 | ₩5,146 | ₩5,213 | -2.50% | 22만 |
|---|
| 2026.06.24 | ₩5,413 | ₩5,507 | ₩5,300 | ₩5,320 | -1.73% | 14.3만 |
|---|
| 2026.06.23 | ₩5,373 | ₩5,507 | ₩5,266 | ₩5,400 | +0.50% | 9.8만 |
|---|
| 2026.06.22 | ₩5,386 | ₩5,507 | ₩5,199 | ₩5,453 | +1.24% | 26만 |
|---|
| 2026.06.18 | ₩5,199 | ₩5,400 | ₩5,132 | ₩5,333 | +2.57% | 32만 |
|---|
| 2026.06.17 | ₩5,213 | ₩5,353 | ₩5,132 | ₩5,173 | -0.77% | 27.1만 |
|---|
| 2026.06.16 | ₩5,346 | ₩5,420 | ₩5,146 | ₩5,146 | -3.75% | 47.9만 |
|---|
| 2026.06.15 | ₩5,507 | ₩5,533 | ₩5,233 | ₩5,306 | -3.64% | 15.7만 |
|---|
| 2026.06.12 | ₩5,467 | ₩5,574 | ₩5,400 | ₩5,480 | +0.24% | 55.6만 |
|---|
| 2026.06.11 | ₩5,400 | ₩5,500 | ₩5,266 | ₩5,440 | +0.74% | 16.4만 |
|---|
| 2026.06.10 | ₩5,373 | ₩5,520 | ₩5,346 | ₩5,373 | 0.00% | 28.9만 |
|---|
| 2026.06.09 | ₩5,333 | ₩5,467 | ₩5,239 | ₩5,386 | +1.00% | 18.8만 |
|---|
| 2026.06.08 | ₩5,279 | ₩5,427 | ₩5,186 | ₩5,279 | 0.00% | 10.5만 |
|---|
| 2026.06.05 | ₩5,306 | ₩5,533 | ₩5,086 | ₩5,213 | -1.76% | 13.9만 |
|---|
| 2026.06.04 | ₩5,159 | ₩5,400 | ₩5,159 | ₩5,333 | +3.37% | 15.3만 |
|---|
| 2026.06.03 | ₩5,213 | ₩5,239 | ₩5,066 | ₩5,159 | -1.03% | 24.1만 |
|---|
| 2026.06.02 | ₩5,106 | ₩5,293 | ₩5,039 | ₩5,226 | +2.36% | 18.4만 |
|---|
| 2026.06.01 | ₩5,226 | ₩5,393 | ₩5,072 | ₩5,119 | -2.05% | 29.3만 |
|---|
| 2026.05.29 | ₩5,333 | ₩5,353 | ₩5,199 | ₩5,226 | -2.01% | 19.3만 |
|---|
| 2026.05.28 | ₩5,279 | ₩5,386 | ₩5,266 | ₩5,320 | +0.76% | 12.4만 |
|---|
| 2026.05.27 | ₩5,279 | ₩5,507 | ₩5,279 | ₩5,279 | 0.00% | 13.5만 |
|---|
| 2026.05.26 | ₩5,467 | ₩5,480 | ₩5,186 | ₩5,306 | -2.93% | 35.2만 |
|---|
| 2026.05.22 | ₩5,507 | ₩5,527 | ₩5,413 | ₩5,427 | -1.46% | 19.8만 |
|---|
| 2026.05.21 | ₩5,266 | ₩5,533 | ₩5,266 | ₩5,480 | +4.06% | 28.8만 |
|---|
| 2026.05.20 | ₩5,400 | ₩5,413 | ₩5,259 | ₩5,320 | -1.49% | 9.3만 |
|---|
| 2026.05.19 | ₩5,320 | ₩5,553 | ₩5,288 | ₩5,346 | +0.50% | 49.1만 |
|---|
| 2026.05.18 | ₩5,132 | ₩5,320 | ₩5,012 | ₩5,320 | +3.65% | 41.4만 |
|---|
| 2026.05.15 | ₩5,386 | ₩5,413 | ₩4,945 | ₩4,972 | -7.69% | 43.9만 |
|---|
| 2026.05.14 | ₩5,480 | ₩5,540 | ₩5,386 | ₩5,493 | +0.24% | 62.7만 |
|---|
| 2026.05.13 | ₩5,440 | ₩5,533 | ₩5,253 | ₩5,427 | -0.25% | 19.2만 |
|---|
| 2026.05.12 | ₩5,213 | ₩5,427 | ₩5,046 | ₩5,427 | +4.10% | 13.8만 |
|---|
| 2026.05.11 | ₩5,413 | ₩5,493 | ₩5,213 | ₩5,226 | -3.46% | 19.3만 |
|---|
| 2026.05.08 | ₩5,333 | ₩5,504 | ₩5,213 | ₩5,400 | +1.25% | 19.7만 |
|---|
| 2026.05.07 | ₩5,493 | ₩5,667 | ₩5,186 | ₩5,253 | -4.38% | 14.6만 |
|---|
| 2026.05.06 | ₩5,427 | ₩5,587 | ₩5,346 | ₩5,493 | +1.23% | 44.6만 |
|---|
| 2026.05.05 | ₩5,413 | ₩5,480 | ₩5,279 | ₩5,360 | -0.99% | 19.1만 |
|---|
| 2026.05.04 | ₩5,346 | ₩5,560 | ₩5,346 | ₩5,373 | +0.50% | 18.3만 |
|---|
| 2026.05.01 | ₩5,427 | ₩5,427 | ₩5,259 | ₩5,306 | -2.22% | 15.9만 |
|---|
| 2026.04.30 | ₩5,146 | ₩5,340 | ₩5,052 | ₩5,333 | +3.64% | 28.5만 |
|---|
| 2026.04.29 | ₩5,213 | ₩5,213 | ₩5,046 | ₩5,079 | -2.56% | 24.2만 |
|---|
| 2026.04.28 | ₩5,467 | ₩5,467 | ₩5,146 | ₩5,213 | -4.65% | 17.6만 |
|---|
| 2026.04.27 | ₩5,520 | ₩5,640 | ₩5,427 | ₩5,480 | -0.73% | 33.2만 |
|---|
| 2026.04.24 | ₩5,533 | ₩5,640 | ₩5,353 | ₩5,520 | -0.24% | 25.2만 |
|---|
| 2026.04.23 | ₩5,640 | ₩5,654 | ₩5,467 | ₩5,547 | -1.66% | 12.8만 |
|---|
| 2026.04.22 | ₩5,761 | ₩5,881 | ₩5,553 | ₩5,627 | -2.32% | 19.2만 |
|---|
| 2026.04.21 | ₩5,841 | ₩6,095 | ₩5,614 | ₩5,654 | -3.20% | 11.9만 |
|---|
| 2026.04.20 | ₩6,068 | ₩6,282 | ₩5,754 | ₩5,814 | -4.19% | 18.9만 |
|---|
| 2026.04.17 | ₩6,055 | ₩6,309 | ₩5,827 | ₩6,122 | +1.10% | 12.9만 |
|---|
| 2026.04.16 | ₩6,175 | ₩6,175 | ₩5,921 | ₩5,975 | -3.25% | 9.6만 |
|---|
| 2026.04.15 | ₩6,028 | ₩6,175 | ₩6,028 | ₩6,108 | +1.33% | 10.3만 |
|---|
| 2026.04.14 | ₩5,881 | ₩6,068 | ₩5,787 | ₩6,028 | +2.50% | 16.8만 |
|---|
| 2026.04.13 | ₩5,507 | ₩5,801 | ₩5,507 | ₩5,747 | +4.37% | 10.9만 |
|---|
| 2026.04.10 | ₩5,654 | ₩5,771 | ₩5,480 | ₩5,520 | -2.36% | 10.6만 |
|---|
| 2026.04.09 | ₩5,627 | ₩5,921 | ₩5,587 | ₩5,654 | +0.48% | 12만 |
|---|
| 2026.04.08 | ₩5,975 | ₩5,975 | ₩5,694 | ₩5,707 | -4.47% | 11.2만 |
|---|
| 2026.04.07 | ₩5,640 | ₩5,934 | ₩5,547 | ₩5,694 | +0.95% | 10.7만 |
|---|
| 2026.04.06 | ₩5,734 | ₩5,908 | ₩5,654 | ₩5,667 | -1.17% | 13.3만 |
|---|
| 2026.04.02 | ₩5,680 | ₩5,868 | ₩5,467 | ₩5,707 | +0.47% | 14만 |
|---|
| 2026.04.01 | ₩5,761 | ₩6,001 | ₩5,520 | ₩5,801 | +0.70% | 9.9만 |
|---|
| 2026.03.31 | ₩5,600 | ₩5,747 | ₩5,453 | ₩5,680 | +1.43% | 8.9만 |
|---|
| 2026.03.30 | ₩5,680 | ₩5,687 | ₩5,400 | ₩5,440 | -4.24% | 15만 |
|---|
| 2026.03.27 | ₩5,928 | ₩5,961 | ₩5,587 | ₩5,694 | -3.95% | 13.7만 |
|---|
| 2026.03.26 | ₩6,041 | ₩6,195 | ₩5,961 | ₩6,001 | -0.66% | 11.2만 |
|---|
| 2026.03.25 | ₩6,322 | ₩6,456 | ₩6,095 | ₩6,108 | -3.38% | 20만 |
|---|
| 2026.03.24 | ₩6,349 | ₩6,349 | ₩5,988 | ₩6,228 | -1.89% | 26.2만 |
|---|
| 2026.03.23 | ₩6,255 | ₩6,456 | ₩6,188 | ₩6,362 | +1.71% | 29.6만 |
|---|
| 2026.03.20 | ₩6,108 | ₩6,309 | ₩5,975 | ₩6,202 | +1.53% | 47.5만 |
|---|
| 2026.03.19 | ₩5,854 | ₩6,202 | ₩5,854 | ₩6,202 | +5.94% | 34.5만 |
|---|
| 2026.03.18 | ₩6,068 | ₩6,309 | ₩5,814 | ₩6,028 | -0.66% | 30.1만 |
|---|
| 2026.03.17 | ₩6,202 | ₩6,309 | ₩6,108 | ₩6,162 | -0.65% | 24.5만 |
|---|
| 2026.03.16 | ₩5,467 | ₩6,228 | ₩5,467 | ₩6,081 | +11.25% | 29만 |
|---|
| 2026.03.13 | ₩5,854 | ₩5,948 | ₩5,520 | ₩5,614 | -4.11% | 27.9만 |
|---|
| 2026.03.12 | ₩6,162 | ₩6,282 | ₩5,654 | ₩5,854 | -4.99% | 26.4만 |
|---|
| 2026.03.11 | ₩6,148 | ₩6,311 | ₩6,015 | ₩6,148 | 0.00% | 12.9만 |
|---|
| 2026.03.10 | ₩6,282 | ₩6,536 | ₩6,135 | ₩6,202 | -1.28% | 17.5만 |
|---|
| 2026.03.09 | ₩5,667 | ₩6,242 | ₩5,640 | ₩6,242 | +10.14% | 13.4만 |
|---|
| 2026.03.06 | ₩5,908 | ₩6,068 | ₩5,680 | ₩5,774 | -2.26% | 9.1만 |
|---|
| 2026.03.05 | ₩6,015 | ₩6,295 | ₩5,861 | ₩6,028 | +0.22% | 12.9만 |
|---|
| 2026.03.04 | ₩5,921 | ₩6,235 | ₩5,921 | ₩6,095 | +2.93% | 9.5만 |
|---|
| 2026.03.03 | ₩5,627 | ₩6,081 | ₩5,627 | ₩5,827 | +3.56% | 108.4만 |
|---|
| 2026.03.02 | ₩5,680 | ₩5,961 | ₩5,600 | ₩5,854 | +3.06% | 11.1만 |
|---|
| 2026.02.27 | ₩5,614 | ₩5,961 | ₩5,614 | ₩5,854 | +4.29% | 10.4만 |
|---|
| 2026.02.26 | ₩5,814 | ₩5,921 | ₩5,694 | ₩5,787 | -0.46% | 10만 |
|---|
| 2026.02.25 | ₩5,560 | ₩5,868 | ₩5,547 | ₩5,814 | +4.57% | 19.4만 |
|---|
| 2026.02.24 | ₩5,373 | ₩5,547 | ₩5,328 | ₩5,507 | +2.49% | 11.2만 |
|---|
| 2026.02.23 | ₩5,173 | ₩5,447 | ₩5,149 | ₩5,386 | +4.13% | 12만 |
|---|
| 2026.02.20 | ₩5,239 | ₩5,507 | ₩5,026 | ₩5,239 | 0.00% | 71.8만 |
|---|
| 2026.02.19 | ₩5,320 | ₩5,393 | ₩5,132 | ₩5,320 | 0.00% | 18.1만 |
|---|
| 2026.02.18 | ₩5,119 | ₩5,480 | ₩5,119 | ₩5,346 | +4.44% | 10.9만 |
|---|
| 2026.02.17 | ₩5,119 | ₩5,271 | ₩5,032 | ₩5,132 | +0.26% | 7.6만 |
|---|
| 2026.02.13 | ₩5,132 | ₩5,333 | ₩5,052 | ₩5,119 | -0.26% | 8.8만 |
|---|
| 2026.02.12 | ₩5,493 | ₩5,640 | ₩5,052 | ₩5,106 | -7.06% | 13만 |
|---|
| 2026.02.11 | ₩5,560 | ₩5,560 | ₩5,193 | ₩5,427 | -2.40% | 21.1만 |
|---|
| 2026.02.10 | ₩5,266 | ₩5,674 | ₩5,266 | ₩5,574 | +5.84% | 19.7만 |
|---|
| 2026.02.09 | ₩5,226 | ₩5,453 | ₩5,079 | ₩5,239 | +0.26% | 9.7만 |
|---|
| 2026.02.06 | ₩4,959 | ₩5,366 | ₩4,832 | ₩5,226 | +5.39% | 15만 |
|---|
| 2026.02.05 | ₩5,012 | ₩5,159 | ₩4,838 | ₩4,959 | -1.07% | 21.1만 |
|---|
| 2026.02.04 | ₩5,493 | ₩5,533 | ₩5,039 | ₩5,079 | -7.54% | 20.2만 |
|---|
| 2026.02.03 | ₩5,440 | ₩5,667 | ₩5,126 | ₩5,453 | +0.25% | 25.1만 |
|---|
| 2026.02.02 | ₩4,705 | ₩5,627 | ₩4,705 | ₩5,373 | +14.20% | 48.9만 |
|---|
| 2026.01.30 | ₩4,919 | ₩5,052 | ₩4,625 | ₩4,665 | -5.16% | 50.5만 |
|---|
| 2026.01.29 | ₩5,213 | ₩5,326 | ₩4,932 | ₩4,985 | -4.36% | 30.9만 |
|---|
| 2026.01.28 | ₩5,520 | ₩5,520 | ₩5,213 | ₩5,253 | -4.84% | 12.2만 |
|---|
| 2026.01.27 | ₩5,293 | ₩5,627 | ₩5,237 | ₩5,560 | +5.05% | 15.4만 |
|---|
| 2026.01.26 | ₩5,373 | ₩5,560 | ₩5,253 | ₩5,279 | -1.74% | 12.9만 |
|---|
| 2026.01.23 | ₩5,480 | ₩5,841 | ₩5,360 | ₩5,400 | -1.46% | 12.4만 |
|---|
| 2026.01.22 | ₩5,480 | ₩5,703 | ₩5,480 | ₩5,520 | +0.73% | 7.8만 |
|---|
| 2026.01.21 | ₩5,413 | ₩5,582 | ₩5,313 | ₩5,467 | +0.99% | 10.5만 |
|---|
| 2026.01.20 | ₩5,480 | ₩5,600 | ₩5,239 | ₩5,400 | -1.46% | 13.8만 |
|---|
| 2026.01.16 | ₩5,654 | ₩5,774 | ₩5,547 | ₩5,640 | -0.24% | 13.7만 |
|---|
| 2026.01.15 | ₩5,934 | ₩6,055 | ₩5,427 | ₩5,574 | -6.08% | 30.2만 |
|---|
| 2026.01.14 | ₩5,734 | ₩6,028 | ₩5,734 | ₩5,961 | +3.96% | 18.2만 |
|---|
| 2026.01.13 | ₩6,269 | ₩6,282 | ₩5,694 | ₩5,721 | -8.74% | 15.4만 |
|---|
| 2026.01.12 | ₩6,416 | ₩6,535 | ₩5,981 | ₩6,228 | -2.92% | 37.4만 |
|---|
| 2026.01.09 | ₩6,629 | ₩6,676 | ₩6,295 | ₩6,416 | -3.23% | 28.1만 |
|---|
| 2026.01.08 | ₩6,416 | ₩6,556 | ₩6,282 | ₩6,469 | +0.83% | 21.9만 |
|---|
| 2026.01.07 | ₩5,948 | ₩6,442 | ₩5,914 | ₩6,402 | +7.64% | 29.1만 |
|---|
| 2026.01.06 | ₩5,654 | ₩6,008 | ₩5,414 | ₩5,948 | +5.20% | 14.6만 |
|---|
| 2026.01.05 | ₩5,707 | ₩5,848 | ₩5,427 | ₩5,667 | -0.70% | 27.5만 |
|---|
| 2026.01.02 | ₩5,574 | ₩5,787 | ₩5,441 | ₩5,761 | +3.36% | 17만 |
|---|
| 2025.12.31 | ₩5,547 | ₩5,694 | ₩5,427 | ₩5,547 | 0.00% | 9.4만 |
|---|
| 2025.12.30 | ₩5,627 | ₩5,680 | ₩5,306 | ₩5,533 | -1.66% | 24.9만 |
|---|
| 2025.12.29 | ₩5,747 | ₩5,774 | ₩5,547 | ₩5,627 | -2.09% | 18.7만 |
|---|
| 2025.12.26 | ₩5,721 | ₩5,841 | ₩5,627 | ₩5,774 | +0.93% | 7.6만 |
|---|
| 2025.12.24 | ₩5,801 | ₩5,814 | ₩5,680 | ₩5,787 | -0.23% | 7.1만 |
|---|
| 2025.12.23 | ₩5,881 | ₩5,914 | ₩5,680 | ₩5,787 | -1.59% | 18.4만 |
|---|
| 2025.12.22 | ₩5,787 | ₩5,975 | ₩5,587 | ₩5,894 | +1.85% | 22.7만 |
|---|
| 2025.12.19 | ₩5,787 | ₩5,934 | ₩5,433 | ₩5,814 | +0.46% | 65.4만 |
|---|
| 2025.12.18 | ₩5,868 | ₩6,095 | ₩5,721 | ₩5,801 | -1.14% | 8.3만 |
|---|
| 2025.12.17 | ₩5,975 | ₩6,055 | ₩5,682 | ₩5,747 | -3.80% | 14.7만 |
|---|
| 2025.12.16 | ₩5,721 | ₩6,122 | ₩5,721 | ₩5,961 | +4.21% | 15.2만 |
|---|
| 2025.12.15 | ₩6,068 | ₩6,202 | ₩5,694 | ₩5,747 | -5.29% | 11.7만 |
|---|
| 2025.12.12 | ₩6,122 | ₩6,148 | ₩5,921 | ₩6,028 | -1.53% | 14.3만 |
|---|
| 2025.12.11 | ₩6,228 | ₩6,228 | ₩5,888 | ₩6,108 | -1.93% | 14.5만 |
|---|
| 2025.12.10 | ₩5,747 | ₩6,269 | ₩5,734 | ₩6,242 | +8.60% | 53.7만 |
|---|
| 2025.12.09 | ₩5,814 | ₩5,827 | ₩5,600 | ₩5,614 | -3.45% | 24.1만 |
|---|
| 2025.12.08 | ₩5,934 | ₩6,015 | ₩5,827 | ₩5,868 | -1.13% | 13.8만 |
|---|
| 2025.12.05 | ₩6,282 | ₩6,282 | ₩5,861 | ₩5,881 | -6.38% | 24.3만 |
|---|
| 2025.12.04 | ₩6,442 | ₩6,442 | ₩6,108 | ₩6,255 | -2.90% | 15.6만 |
|---|
| 2025.12.03 | ₩6,375 | ₩6,523 | ₩6,289 | ₩6,496 | +1.89% | 26만 |
|---|
| 2025.12.02 | ₩6,696 | ₩6,736 | ₩6,349 | ₩6,375 | -4.79% | 11만 |
|---|
| 2025.12.01 | ₩6,990 | ₩7,148 | ₩6,628 | ₩6,670 | -4.59% | 24.3만 |
|---|
| 2025.11.28 | ₩7,030 | ₩7,204 | ₩6,843 | ₩7,111 | +1.14% | 12.3만 |
|---|
| 2025.11.26 | ₩7,124 | ₩7,250 | ₩6,696 | ₩7,004 | -1.69% | 36.2만 |
|---|
| 2025.11.25 | ₩6,442 | ₩7,218 | ₩6,202 | ₩7,151 | +11.00% | 66.3만 |
|---|
| 2025.11.24 | ₩6,095 | ₩6,536 | ₩6,064 | ₩6,469 | +6.14% | 38.4만 |
|---|
| 2025.11.21 | ₩5,988 | ₩6,199 | ₩5,547 | ₩6,055 | +1.12% | 22.6만 |
|---|
| 2025.11.20 | ₩6,202 | ₩6,416 | ₩5,761 | ₩5,921 | -4.53% | 46.4만 |
|---|
| 2025.11.19 | ₩5,667 | ₩6,416 | ₩5,547 | ₩6,228 | +9.91% | 57.2만 |
|---|
| 2025.11.18 | ₩5,533 | ₩5,807 | ₩5,373 | ₩5,654 | +2.17% | 44.2만 |
|---|
| 2025.11.17 | ₩5,266 | ₩5,614 | ₩5,199 | ₩5,520 | +4.82% | 34.5만 |
|---|
| 2025.11.14 | ₩5,507 | ₩5,667 | ₩5,159 | ₩5,266 | -4.37% | 20만 |
|---|
| 2025.11.13 | ₩5,854 | ₩6,001 | ₩5,533 | ₩5,587 | -4.57% | 65.7만 |
|---|
| 2025.11.12 | ₩5,574 | ₩6,001 | ₩5,480 | ₩5,908 | +6.00% | 55.3만 |
|---|
| 2025.11.11 | ₩5,012 | ₩5,539 | ₩4,965 | ₩5,480 | +9.33% | 36.7만 |
|---|
| 2025.11.10 | ₩5,213 | ₩5,320 | ₩5,019 | ₩5,052 | -3.08% | 15.3만 |
|---|
| 2025.11.07 | ₩5,039 | ₩5,146 | ₩4,638 | ₩5,092 | +1.06% | 32.7만 |
|---|
| 2025.11.06 | ₩5,239 | ₩5,373 | ₩5,066 | ₩5,092 | -2.81% | 30.6만 |
|---|
| 2025.11.05 | ₩5,066 | ₩5,266 | ₩4,961 | ₩5,239 | +3.43% | 28만 |
|---|
| 2025.11.04 | ₩5,159 | ₩5,279 | ₩4,905 | ₩4,999 | -3.11% | 18.7만 |
|---|
| 2025.11.03 | ₩5,146 | ₩5,333 | ₩5,039 | ₩5,279 | +2.60% | 24.7만 |
|---|
| 2025.10.31 | ₩5,333 | ₩5,346 | ₩5,092 | ₩5,213 | -2.26% | 13.9만 |
|---|
| 2025.10.30 | ₩4,825 | ₩5,360 | ₩4,731 | ₩5,360 | +11.08% | 31.4만 |
|---|
| 2025.10.29 | ₩5,119 | ₩5,119 | ₩4,758 | ₩4,825 | -5.74% | 24.7만 |
|---|
| 2025.10.28 | ₩5,320 | ₩5,320 | ₩4,959 | ₩5,066 | -4.77% | 23만 |
|---|
| 2025.10.27 | ₩5,293 | ₩5,480 | ₩5,012 | ₩5,279 | -0.25% | 39.2만 |
|---|
| 2025.10.24 | ₩5,079 | ₩5,400 | ₩4,875 | ₩5,293 | +4.21% | 29.7만 |
|---|
| 2025.10.23 | ₩4,758 | ₩5,153 | ₩4,731 | ₩5,079 | +6.74% | 23.8만 |
|---|
| 2025.10.22 | ₩5,173 | ₩5,173 | ₩4,718 | ₩4,758 | -8.01% | 22.6만 |
|---|
| 2025.10.21 | ₩5,146 | ₩5,213 | ₩4,798 | ₩5,199 | +1.04% | 26.3만 |
|---|
| 2025.10.20 | ₩4,504 | ₩5,239 | ₩4,464 | ₩5,213 | +15.73% | 58.8만 |
|---|
| 2025.10.17 | ₩4,812 | ₩4,932 | ₩4,357 | ₩4,437 | -7.78% | 33.4만 |
|---|
| 2025.10.16 | ₩4,919 | ₩5,079 | ₩4,745 | ₩4,919 | 0.00% | 46.1만 |
|---|
| 2025.10.15 | ₩4,865 | ₩5,052 | ₩4,678 | ₩4,892 | +0.55% | 50.8만 |
|---|
| 2025.10.14 | ₩4,277 | ₩4,892 | ₩4,143 | ₩4,758 | +11.25% | 86.9만 |
|---|
| 2025.10.13 | ₩4,277 | ₩4,384 | ₩4,090 | ₩4,264 | -0.31% | 25.1만 |
|---|
| 2025.10.10 | ₩3,889 | ₩4,518 | ₩3,819 | ₩4,210 | +8.25% | 107.4만 |
|---|