시장 데이터를 불러오는 중
전체 종목
오라제닉스 과거 주가
Oragenics Inc. Common Stock · OGEN · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oragenics Inc. Common Stock · OGEN · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩630 | ₩644 | ₩603 | ₩617 | -2.13% | 2.8만 |
| 2026.10.08 | ₩671 | ₩671 | ₩617 | ₩617 | -8.00% | 4.6만 |
| 2026.10.07 | ₩671 | ₩671 | ₩657 | ₩671 | 0.00% | 1.2만 |
| 2026.10.06 | ₩657 | ₩657 | ₩644 | ₩657 | 0.00% | 1.2만 |
| 2026.10.05 | ₩644 | ₩671 | ₩644 | ₩657 | +2.08% | 4.2만 |
| 2026.10.02 | ₩644 | ₩671 | ₩644 | ₩657 | +2.08% | 1.5만 |
| 2026.10.01 | ₩657 | ₩697 | ₩644 | ₩644 | -2.04% | 3.2만 |
| 2026.09.30 | ₩644 | ₩671 | ₩630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩657 |
| +2.08% |
| 1.4만 |
| 2026.09.29 | ₩657 | ₩657 | ₩617 | ₩644 | -2.04% | 4.2만 |
|---|
| 2026.09.28 | ₩684 | ₩684 | ₩617 | ₩630 | -7.84% | 3.3만 |
|---|
| 2026.09.25 | ₩697 | ₩697 | ₩644 | ₩657 | -5.77% | 1.2만 |
|---|
| 2026.09.24 | ₩657 | ₩671 | ₩657 | ₩671 | +2.04% | 1.7만 |
|---|
| 2026.09.23 | ₩697 | ₩711 | ₩657 | ₩657 | -5.77% | 4만 |
|---|
| 2026.09.21 | ₩644 | ₩697 | ₩644 | ₩697 | +8.33% | 3.8만 |
|---|
| 2026.09.18 | ₩671 | ₩697 | ₩644 | ₩644 | -4.00% | 4.3만 |
|---|
| 2026.09.17 | ₩671 | ₩697 | ₩657 | ₩697 | +4.00% | 4.9만 |
|---|
| 2026.09.16 | ₩671 | ₩697 | ₩644 | ₩671 | 0.00% | 5.5만 |
|---|
| 2026.09.15 | ₩657 | ₩671 | ₩644 | ₩657 | 0.00% | 2.5만 |
|---|
| 2026.09.14 | ₩644 | ₩671 | ₩644 | ₩671 | +4.17% | 2.4만 |
|---|
| 2026.09.11 | ₩671 | ₩671 | ₩644 | ₩644 | -4.00% | 6.7만 |
|---|
| 2026.09.10 | ₩684 | ₩684 | ₩671 | ₩671 | -1.96% | 9.2천 |
|---|
| 2026.09.09 | ₩697 | ₩697 | ₩684 | ₩697 | 0.00% | 4.7천 |
|---|
| 2026.09.08 | ₩684 | ₩697 | ₩684 | ₩697 | +1.96% | 1.3만 |
|---|
| 2026.09.04 | ₩671 | ₩697 | ₩671 | ₩684 | +2.00% | 8.3천 |
|---|
| 2026.09.03 | ₩684 | ₩697 | ₩671 | ₩671 | -1.96% | 2.3만 |
|---|
| 2026.09.02 | ₩684 | ₩711 | ₩671 | ₩684 | 0.00% | 2.5만 |
|---|
| 2026.09.01 | ₩671 | ₩697 | ₩671 | ₩671 | 0.00% | 1.6만 |
|---|
| 2026.08.31 | ₩697 | ₩711 | ₩657 | ₩684 | -1.92% | 10.1만 |
|---|
| 2026.08.28 | ₩711 | ₩711 | ₩697 | ₩697 | -1.89% | 7.4만 |
|---|
| 2026.08.27 | ₩711 | ₩724 | ₩684 | ₩711 | 0.00% | 3만 |
|---|
| 2026.08.26 | ₩724 | ₩724 | ₩697 | ₩711 | -1.85% | 7.2천 |
|---|
| 2026.08.25 | ₩684 | ₩711 | ₩684 | ₩697 | +1.96% | 1.3만 |
|---|
| 2026.08.24 | ₩697 | ₩711 | ₩684 | ₩697 | 0.00% | 3만 |
|---|
| 2026.08.21 | ₩711 | ₩724 | ₩697 | ₩711 | 0.00% | 5.6만 |
|---|
| 2026.08.20 | ₩738 | ₩738 | ₩711 | ₩724 | -1.82% | 1.6만 |
|---|
| 2026.08.19 | ₩738 | ₩751 | ₩711 | ₩711 | -3.64% | 1.1만 |
|---|
| 2026.08.18 | ₩724 | ₩751 | ₩711 | ₩738 | +1.85% | 4만 |
|---|
| 2026.08.17 | ₩724 | ₩764 | ₩711 | ₩724 | 0.00% | 19.8만 |
|---|
| 2026.08.14 | ₩724 | ₩724 | ₩711 | ₩711 | -1.85% | 6.8천 |
|---|
| 2026.08.13 | ₩711 | ₩724 | ₩711 | ₩711 | 0.00% | 4.7천 |
|---|
| 2026.08.12 | ₩697 | ₩738 | ₩697 | ₩724 | +3.85% | 1.4만 |
|---|
| 2026.08.11 | ₩697 | ₩738 | ₩684 | ₩738 | +5.77% | 3.1만 |
|---|
| 2026.08.10 | ₩738 | ₩764 | ₩671 | ₩738 | 0.00% | 3.3만 |
|---|
| 2026.08.07 | ₩738 | ₩738 | ₩724 | ₩738 | 0.00% | 1.4만 |
|---|
| 2026.08.06 | ₩724 | ₩738 | ₩724 | ₩724 | 0.00% | 1.9만 |
|---|
| 2026.08.05 | ₩724 | ₩751 | ₩711 | ₩724 | 0.00% | 1.4만 |
|---|
| 2026.08.04 | ₩697 | ₩751 | ₩657 | ₩738 | +5.77% | 2.3만 |
|---|
| 2026.08.03 | ₩671 | ₩711 | ₩671 | ₩711 | +6.00% | 4.3만 |
|---|
| 2026.07.31 | ₩684 | ₩684 | ₩657 | ₩671 | -1.96% | 4.2만 |
|---|
| 2026.07.30 | ₩671 | ₩671 | ₩644 | ₩657 | -2.00% | 1.6만 |
|---|
| 2026.07.29 | ₩671 | ₩684 | ₩671 | ₩671 | 0.00% | 8.4천 |
|---|
| 2026.07.28 | ₩711 | ₩711 | ₩657 | ₩671 | -5.66% | 2.6만 |
|---|
| 2026.07.27 | ₩697 | ₩711 | ₩671 | ₩671 | -3.85% | 1.6만 |
|---|
| 2026.07.24 | ₩697 | ₩724 | ₩684 | ₩684 | -1.92% | 1.3만 |
|---|
| 2026.07.23 | ₩751 | ₩791 | ₩684 | ₩684 | -8.93% | 1.6만 |
|---|
| 2026.07.22 | ₩671 | ₩738 | ₩671 | ₩711 | +6.00% | 6.2만 |
|---|
| 2026.07.21 | ₩711 | ₩738 | ₩711 | ₩724 | +1.89% | 3.5만 |
|---|
| 2026.07.20 | ₩751 | ₩751 | ₩724 | ₩724 | -3.57% | 9.4천 |
|---|
| 2026.07.17 | ₩751 | ₩751 | ₩724 | ₩738 | -1.79% | 3만 |
|---|
| 2026.07.16 | ₩778 | ₩778 | ₩751 | ₩751 | -3.45% | 2.5만 |
|---|
| 2026.07.15 | ₩805 | ₩805 | ₩751 | ₩751 | -6.67% | 2만 |
|---|
| 2026.07.14 | ₩778 | ₩805 | ₩738 | ₩764 | -1.72% | 2만 |
|---|
| 2026.07.13 | ₩791 | ₩791 | ₩764 | ₩764 | -3.39% | 1.2만 |
|---|
| 2026.07.10 | ₩778 | ₩805 | ₩778 | ₩791 | +1.72% | 1.1만 |
|---|
| 2026.07.09 | ₩764 | ₩791 | ₩764 | ₩778 | +1.75% | 1.6만 |
|---|
| 2026.07.08 | ₩778 | ₩791 | ₩764 | ₩791 | +1.72% | 1.9만 |
|---|
| 2026.07.07 | ₩791 | ₩791 | ₩764 | ₩764 | -3.39% | 3.5만 |
|---|
| 2026.07.06 | ₩791 | ₩818 | ₩764 | ₩778 | -1.69% | 3.4만 |
|---|
| 2026.07.02 | ₩818 | ₩818 | ₩738 | ₩791 | -3.28% | 3.5만 |
|---|
| 2026.07.01 | ₩778 | ₩818 | ₩778 | ₩818 | +5.17% | 7.1만 |
|---|
| 2026.06.30 | ₩805 | ₩805 | ₩778 | ₩778 | -3.33% | 4.9만 |
|---|
| 2026.06.29 | ₩791 | ₩791 | ₩778 | ₩791 | 0.00% | 4.5만 |
|---|
| 2026.06.26 | ₩764 | ₩791 | ₩738 | ₩791 | +3.51% | 3.9만 |
|---|
| 2026.06.25 | ₩778 | ₩791 | ₩764 | ₩764 | -1.72% | 3만 |
|---|
| 2026.06.24 | ₩805 | ₩805 | ₩791 | ₩791 | -1.67% | 3.1만 |
|---|
| 2026.06.23 | ₩791 | ₩805 | ₩764 | ₩791 | 0.00% | 2.4만 |
|---|
| 2026.06.22 | ₩764 | ₩818 | ₩751 | ₩778 | +1.75% | 7.1만 |
|---|
| 2026.06.18 | ₩831 | ₩831 | ₩738 | ₩738 | -11.29% | 9.4만 |
|---|
| 2026.06.17 | ₩805 | ₩845 | ₩805 | ₩818 | +1.67% | 2.6만 |
|---|
| 2026.06.16 | ₩791 | ₩831 | ₩791 | ₩818 | +3.39% | 5.1만 |
|---|
| 2026.06.15 | ₩831 | ₩845 | ₩831 | ₩831 | 0.00% | 5만 |
|---|
| 2026.06.12 | ₩805 | ₩831 | ₩805 | ₩831 | +3.33% | 2.8만 |
|---|
| 2026.06.11 | ₩791 | ₩831 | ₩791 | ₩831 | +5.08% | 5만 |
|---|
| 2026.06.10 | ₩805 | ₩805 | ₩778 | ₩791 | -1.67% | 4.4만 |
|---|
| 2026.06.09 | ₩791 | ₩805 | ₩778 | ₩805 | +1.69% | 2.5만 |
|---|
| 2026.06.08 | ₩818 | ₩818 | ₩778 | ₩805 | -1.64% | 2.5만 |
|---|
| 2026.06.05 | ₩845 | ₩845 | ₩791 | ₩791 | -6.35% | 2.7만 |
|---|
| 2026.06.04 | ₩778 | ₩831 | ₩778 | ₩805 | +3.45% | 2.9만 |
|---|
| 2026.06.03 | ₩805 | ₩831 | ₩778 | ₩818 | +1.67% | 4.4만 |
|---|
| 2026.06.02 | ₩818 | ₩845 | ₩805 | ₩818 | 0.00% | 7만 |
|---|
| 2026.06.01 | ₩818 | ₩858 | ₩805 | ₩818 | 0.00% | 24.4만 |
|---|
| 2026.05.29 | ₩818 | ₩818 | ₩778 | ₩818 | 0.00% | 2.6만 |
|---|
| 2026.05.28 | ₩778 | ₩818 | ₩778 | ₩805 | +3.45% | 7.5만 |
|---|
| 2026.05.27 | ₩872 | ₩872 | ₩778 | ₩791 | -9.23% | 3.5만 |
|---|
| 2026.05.26 | ₩805 | ₩805 | ₩778 | ₩791 | -1.67% | 4.2만 |
|---|
| 2026.05.22 | ₩791 | ₩818 | ₩791 | ₩805 | +1.69% | 3.5만 |
|---|
| 2026.05.21 | ₩778 | ₩805 | ₩764 | ₩791 | +1.72% | 4.8만 |
|---|
| 2026.05.20 | ₩764 | ₩805 | ₩751 | ₩778 | +1.75% | 4.4만 |
|---|
| 2026.05.19 | ₩791 | ₩791 | ₩764 | ₩764 | -3.39% | 1.4만 |
|---|
| 2026.05.18 | ₩791 | ₩831 | ₩764 | ₩764 | -3.39% | 5.8만 |
|---|
| 2026.05.15 | ₩778 | ₩831 | ₩751 | ₩791 | +1.72% | 5.2만 |
|---|
| 2026.05.14 | ₩751 | ₩805 | ₩751 | ₩764 | +1.79% | 8.6만 |
|---|
| 2026.05.13 | ₩764 | ₩778 | ₩738 | ₩764 | 0.00% | 7만 |
|---|
| 2026.05.12 | ₩751 | ₩845 | ₩751 | ₩791 | +5.36% | 6.5만 |
|---|
| 2026.05.11 | ₩791 | ₩805 | ₩751 | ₩751 | -5.08% | 9.9만 |
|---|
| 2026.05.08 | ₩831 | ₩845 | ₩791 | ₩805 | -3.23% | 6.3만 |
|---|
| 2026.05.07 | ₩845 | ₩885 | ₩818 | ₩818 | -3.17% | 5.7만 |
|---|
| 2026.05.06 | ₩872 | ₩872 | ₩831 | ₩831 | -4.62% | 2.7만 |
|---|
| 2026.05.05 | ₩831 | ₩872 | ₩818 | ₩858 | +3.23% | 4.1만 |
|---|
| 2026.05.04 | ₩845 | ₩845 | ₩805 | ₩831 | -1.59% | 2.1만 |
|---|
| 2026.05.01 | ₩805 | ₩845 | ₩805 | ₩831 | +3.33% | 3.3만 |
|---|
| 2026.04.30 | ₩805 | ₩805 | ₩764 | ₩791 | -1.67% | 8.8만 |
|---|
| 2026.04.29 | ₩845 | ₩858 | ₩805 | ₩805 | -4.76% | 2.5만 |
|---|
| 2026.04.28 | ₩845 | ₩858 | ₩818 | ₩818 | -3.17% | 3.6만 |
|---|
| 2026.04.27 | ₩872 | ₩885 | ₩845 | ₩845 | -3.08% | 2.4만 |
|---|
| 2026.04.24 | ₩912 | ₩912 | ₩831 | ₩858 | -5.88% | 3.5만 |
|---|
| 2026.04.23 | ₩885 | ₩912 | ₩845 | ₩845 | -4.55% | 2.4만 |
|---|
| 2026.04.22 | ₩925 | ₩939 | ₩885 | ₩899 | -2.90% | 2.9만 |
|---|
| 2026.04.21 | ₩952 | ₩966 | ₩885 | ₩885 | -7.04% | 5.8만 |
|---|
| 2026.04.20 | ₩1,033 | ₩1,059 | ₩939 | ₩952 | -7.79% | 12.3만 |
|---|
| 2026.04.17 | ₩939 | ₩1,033 | ₩925 | ₩966 | +2.86% | 18.6만 |
|---|
| 2026.04.16 | ₩925 | ₩939 | ₩912 | ₩912 | -1.45% | 5.1만 |
|---|
| 2026.04.15 | ₩845 | ₩912 | ₩845 | ₩912 | +7.94% | 2.6만 |
|---|
| 2026.04.14 | ₩925 | ₩925 | ₩845 | ₩885 | -4.35% | 5.5만 |
|---|
| 2026.04.13 | ₩764 | ₩925 | ₩764 | ₩912 | +19.30% | 10.8만 |
|---|
| 2026.04.10 | ₩831 | ₩858 | ₩805 | ₩805 | -3.23% | 2만 |
|---|
| 2026.04.09 | ₩872 | ₩872 | ₩818 | ₩831 | -4.62% | 3.5만 |
|---|
| 2026.04.08 | ₩831 | ₩845 | ₩764 | ₩805 | -3.23% | 7.7만 |
|---|
| 2026.04.07 | ₩724 | ₩831 | ₩724 | ₩764 | +5.56% | 4만 |
|---|
| 2026.04.06 | ₩751 | ₩831 | ₩751 | ₩778 | +3.57% | 7.5만 |
|---|
| 2026.04.02 | ₩724 | ₩778 | ₩711 | ₩751 | +3.70% | 8.1만 |
|---|
| 2026.04.01 | ₩764 | ₩778 | ₩738 | ₩738 | -3.51% | 5.9만 |
|---|
| 2026.03.31 | ₩671 | ₩764 | ₩671 | ₩751 | +12.00% | 13만 |
|---|
| 2026.03.30 | ₩697 | ₩738 | ₩671 | ₩671 | -3.85% | 5.7만 |
|---|
| 2026.03.27 | ₩791 | ₩791 | ₩697 | ₩711 | -10.17% | 7.6만 |
|---|
| 2026.03.26 | ₩845 | ₩858 | ₩778 | ₩778 | -7.94% | 19.9만 |
|---|
| 2026.03.25 | ₩872 | ₩912 | ₩818 | ₩831 | -4.62% | 17.4만 |
|---|
| 2026.03.24 | ₩899 | ₩952 | ₩872 | ₩872 | -2.99% | 6.4만 |
|---|
| 2026.03.23 | ₩1,006 | ₩1,006 | ₩885 | ₩912 | -9.33% | 17.1만 |
|---|
| 2026.03.20 | ₩992 | ₩1,006 | ₩912 | ₩1,006 | +1.35% | 13.4만 |
|---|
| 2026.03.19 | ₩1,033 | ₩1,073 | ₩992 | ₩1,006 | -2.60% | 4.3만 |
|---|
| 2026.03.18 | ₩1,019 | ₩1,059 | ₩979 | ₩1,059 | +3.95% | 11.8만 |
|---|
| 2026.03.17 | ₩1,019 | ₩1,073 | ₩1,006 | ₩1,046 | +2.63% | 16.8만 |
|---|
| 2026.03.16 | ₩1,194 | ₩1,194 | ₩1,046 | ₩1,073 | -10.11% | 23.4만 |
|---|
| 2026.03.13 | ₩1,328 | ₩1,328 | ₩1,140 | ₩1,194 | -10.10% | 40만 |
|---|
| 2026.03.12 | ₩1,328 | ₩1,395 | ₩1,247 | ₩1,287 | -3.03% | 122.8만 |
|---|
| 2026.03.11 | ₩1,395 | ₩1,489 | ₩1,140 | ₩1,180 | -15.38% | 152.8만 |
|---|
| 2026.03.10 | ₩1,328 | ₩1,355 | ₩1,207 | ₩1,314 | -1.01% | 35만 |
|---|
| 2026.03.09 | ₩1,180 | ₩1,314 | ₩1,180 | ₩1,287 | +9.09% | 27.9만 |
|---|
| 2026.03.06 | ₩1,127 | ₩1,261 | ₩1,127 | ₩1,207 | +7.14% | 20.8만 |
|---|
| 2026.03.05 | ₩1,113 | ₩1,194 | ₩1,059 | ₩1,194 | +7.23% | 19.2만 |
|---|
| 2026.03.04 | ₩1,167 | ₩1,167 | ₩1,073 | ₩1,153 | -1.15% | 9.7만 |
|---|
| 2026.03.03 | ₩1,127 | ₩1,127 | ₩1,046 | ₩1,113 | -1.19% | 7.5만 |
|---|
| 2026.03.02 | ₩1,046 | ₩1,113 | ₩1,046 | ₩1,113 | +6.41% | 5.9만 |
|---|
| 2026.02.27 | ₩1,127 | ₩1,167 | ₩1,059 | ₩1,127 | 0.00% | 18.6만 |
|---|
| 2026.02.26 | ₩1,073 | ₩1,247 | ₩1,046 | ₩1,180 | +10.00% | 65.8만 |
|---|
| 2026.02.25 | ₩992 | ₩1,355 | ₩925 | ₩1,059 | +6.76% | 645.1만 |
|---|
| 2026.02.24 | ₩992 | ₩992 | ₩899 | ₩952 | -4.05% | 6.3만 |
|---|
| 2026.02.23 | ₩912 | ₩925 | ₩845 | ₩872 | -4.41% | 2.7만 |
|---|
| 2026.02.20 | ₩912 | ₩925 | ₩885 | ₩925 | +1.47% | 2만 |
|---|
| 2026.02.19 | ₩966 | ₩966 | ₩885 | ₩925 | -4.17% | 2.1만 |
|---|
| 2026.02.18 | ₩858 | ₩966 | ₩845 | ₩966 | +12.50% | 13만 |
|---|
| 2026.02.17 | ₩899 | ₩899 | ₩831 | ₩858 | -4.48% | 4.1만 |
|---|
| 2026.02.13 | ₩872 | ₩885 | ₩858 | ₩885 | +1.54% | 2.2만 |
|---|
| 2026.02.12 | ₩885 | ₩899 | ₩818 | ₩872 | -1.52% | 6.1만 |
|---|
| 2026.02.11 | ₩1,006 | ₩1,006 | ₩885 | ₩885 | -12.00% | 2.8만 |
|---|
| 2026.02.10 | ₩925 | ₩966 | ₩899 | ₩966 | +4.35% | 7.3만 |
|---|
| 2026.02.09 | ₩1,019 | ₩1,019 | ₩872 | ₩925 | -9.21% | 11.8만 |
|---|
| 2026.02.06 | ₩925 | ₩1,019 | ₩845 | ₩979 | +5.80% | 16.7만 |
|---|
| 2026.02.05 | ₩992 | ₩992 | ₩845 | ₩872 | -12.16% | 11.6만 |
|---|
| 2026.02.04 | ₩1,046 | ₩1,046 | ₩992 | ₩1,006 | -3.85% | 7.1만 |
|---|
| 2026.02.03 | ₩1,046 | ₩1,100 | ₩992 | ₩1,046 | 0.00% | 11.9만 |
|---|
| 2026.02.02 | ₩1,127 | ₩1,127 | ₩1,073 | ₩1,127 | 0.00% | 2.8만 |
|---|
| 2026.01.30 | ₩1,086 | ₩1,127 | ₩1,059 | ₩1,127 | +3.70% | 6만 |
|---|
| 2026.01.29 | ₩1,086 | ₩1,127 | ₩1,046 | ₩1,100 | +1.23% | 15.5만 |
|---|
| 2026.01.28 | ₩1,100 | ₩1,140 | ₩1,046 | ₩1,127 | +2.44% | 18.4만 |
|---|
| 2026.01.27 | ₩1,113 | ₩1,113 | ₩1,033 | ₩1,086 | -2.41% | 11.1만 |
|---|
| 2026.01.26 | ₩1,073 | ₩1,127 | ₩1,046 | ₩1,086 | +1.25% | 16.2만 |
|---|
| 2026.01.23 | ₩1,153 | ₩1,207 | ₩1,073 | ₩1,153 | 0.00% | 64.1만 |
|---|
| 2026.01.22 | ₩1,314 | ₩1,355 | ₩1,140 | ₩1,247 | -5.10% | 1647.2만 |
|---|
| 2026.01.21 | ₩1,314 | ₩1,381 | ₩1,274 | ₩1,328 | +1.02% | 14.6만 |
|---|
| 2026.01.20 | ₩1,274 | ₩1,301 | ₩1,207 | ₩1,301 | +2.11% | 2.7만 |
|---|
| 2026.01.16 | ₩1,247 | ₩1,274 | ₩1,180 | ₩1,274 | +2.15% | 3만 |
|---|
| 2026.01.15 | ₩1,247 | ₩1,261 | ₩1,220 | ₩1,261 | +1.08% | 2.1만 |
|---|
| 2026.01.14 | ₩1,220 | ₩1,247 | ₩1,194 | ₩1,234 | +1.10% | 3.2만 |
|---|
| 2026.01.13 | ₩1,153 | ₩1,180 | ₩1,140 | ₩1,180 | +2.33% | 1.2만 |
|---|
| 2026.01.12 | ₩1,153 | ₩1,167 | ₩1,100 | ₩1,153 | 0.00% | 4.2만 |
|---|
| 2026.01.09 | ₩1,153 | ₩1,153 | ₩1,086 | ₩1,113 | -3.49% | 4.7만 |
|---|
| 2026.01.08 | ₩1,180 | ₩1,180 | ₩1,127 | ₩1,140 | -3.41% | 2.9만 |
|---|
| 2026.01.07 | ₩1,180 | ₩1,194 | ₩1,180 | ₩1,180 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩1,167 | ₩1,220 | ₩1,153 | ₩1,167 | 0.00% | 5.3만 |
|---|
| 2026.01.05 | ₩1,113 | ₩1,180 | ₩1,100 | ₩1,167 | +4.82% | 4.5만 |
|---|
| 2026.01.02 | ₩1,127 | ₩1,127 | ₩1,073 | ₩1,127 | 0.00% | 5.3만 |
|---|
| 2025.12.31 | ₩992 | ₩1,046 | ₩992 | ₩1,046 | +5.41% | 5.4만 |
|---|
| 2025.12.30 | ₩1,086 | ₩1,100 | ₩992 | ₩1,006 | -7.41% | 20.5만 |
|---|
| 2025.12.29 | ₩1,140 | ₩1,140 | ₩1,086 | ₩1,100 | -3.53% | 7.4만 |
|---|
| 2025.12.26 | ₩1,113 | ₩1,180 | ₩1,113 | ₩1,153 | +3.61% | 7.8만 |
|---|
| 2025.12.24 | ₩1,100 | ₩1,140 | ₩1,100 | ₩1,127 | +2.44% | 3.4만 |
|---|
| 2025.12.23 | ₩1,127 | ₩1,127 | ₩1,100 | ₩1,113 | -1.19% | 3.6만 |
|---|
| 2025.12.22 | ₩1,194 | ₩1,194 | ₩1,113 | ₩1,113 | -6.74% | 13.2만 |
|---|
| 2025.12.19 | ₩1,127 | ₩1,194 | ₩1,127 | ₩1,180 | +4.76% | 4.5만 |
|---|
| 2025.12.18 | ₩1,100 | ₩1,127 | ₩1,100 | ₩1,100 | 0.00% | 2.7만 |
|---|
| 2025.12.17 | ₩1,100 | ₩1,113 | ₩1,100 | ₩1,100 | 0.00% | 4.2만 |
|---|
| 2025.12.16 | ₩1,127 | ₩1,140 | ₩1,100 | ₩1,113 | -1.19% | 5.3만 |
|---|
| 2025.12.15 | ₩1,194 | ₩1,194 | ₩1,113 | ₩1,127 | -5.62% | 17.5만 |
|---|
| 2025.12.12 | ₩1,261 | ₩1,328 | ₩1,153 | ₩1,220 | -3.19% | 40.3만 |
|---|
| 2025.12.11 | ₩1,274 | ₩1,287 | ₩1,247 | ₩1,247 | -2.11% | 1.5만 |
|---|
| 2025.12.10 | ₩1,301 | ₩1,328 | ₩1,247 | ₩1,301 | 0.00% | 5.6만 |
|---|
| 2025.12.09 | ₩1,314 | ₩1,341 | ₩1,261 | ₩1,328 | +1.02% | 8.7만 |
|---|
| 2025.12.08 | ₩1,234 | ₩1,314 | ₩1,180 | ₩1,314 | +6.52% | 11.3만 |
|---|
| 2025.12.05 | ₩1,153 | ₩1,381 | ₩1,153 | ₩1,180 | +2.33% | 23.9만 |
|---|
| 2025.12.04 | ₩1,167 | ₩1,194 | ₩1,140 | ₩1,140 | -2.30% | 5.3만 |
|---|
| 2025.12.03 | ₩1,153 | ₩1,194 | ₩1,140 | ₩1,153 | 0.00% | 3.4만 |
|---|
| 2025.12.02 | ₩1,140 | ₩1,153 | ₩1,140 | ₩1,140 | 0.00% | 2.1만 |
|---|
| 2025.12.01 | ₩1,180 | ₩1,194 | ₩1,127 | ₩1,127 | -4.55% | 5.8만 |
|---|
| 2025.11.28 | ₩1,287 | ₩1,287 | ₩1,127 | ₩1,167 | -9.37% | 6.6만 |
|---|
| 2025.11.26 | ₩1,261 | ₩1,287 | ₩1,220 | ₩1,220 | -3.19% | 1.9만 |
|---|
| 2025.11.25 | ₩1,422 | ₩1,422 | ₩1,247 | ₩1,261 | -11.32% | 4만 |
|---|
| 2025.11.24 | ₩1,207 | ₩1,274 | ₩1,207 | ₩1,261 | +4.44% | 5.1만 |
|---|
| 2025.11.21 | ₩1,261 | ₩1,261 | ₩1,100 | ₩1,207 | -4.26% | 4.8만 |
|---|
| 2025.11.20 | ₩1,341 | ₩1,435 | ₩1,220 | ₩1,220 | -9.00% | 16.9만 |
|---|
| 2025.11.19 | ₩1,435 | ₩1,462 | ₩1,261 | ₩1,341 | -6.54% | 16만 |
|---|
| 2025.11.18 | ₩1,475 | ₩1,475 | ₩1,448 | ₩1,448 | -1.82% | 2만 |
|---|
| 2025.11.17 | ₩1,489 | ₩1,515 | ₩1,462 | ₩1,489 | 0.00% | 1.7만 |
|---|
| 2025.11.14 | ₩1,462 | ₩1,542 | ₩1,462 | ₩1,502 | +2.75% | 1.6만 |
|---|
| 2025.11.13 | ₩1,636 | ₩1,636 | ₩1,489 | ₩1,529 | -6.56% | 3.2만 |
|---|
| 2025.11.12 | ₩1,556 | ₩1,609 | ₩1,542 | ₩1,556 | 0.00% | 3.6만 |
|---|
| 2025.11.11 | ₩1,529 | ₩1,556 | ₩1,502 | ₩1,515 | -0.88% | 1.7만 |
|---|
| 2025.11.10 | ₩1,448 | ₩1,542 | ₩1,448 | ₩1,502 | +3.70% | 2.5만 |
|---|
| 2025.11.07 | ₩1,422 | ₩1,529 | ₩1,422 | ₩1,502 | +5.66% | 6.8만 |
|---|
| 2025.11.06 | ₩1,542 | ₩1,542 | ₩1,448 | ₩1,502 | -2.61% | 4.7만 |
|---|
| 2025.11.05 | ₩1,529 | ₩1,569 | ₩1,515 | ₩1,529 | 0.00% | 1.9만 |
|---|
| 2025.11.04 | ₩1,609 | ₩1,623 | ₩1,489 | ₩1,515 | -5.83% | 5.7만 |
|---|
| 2025.11.03 | ₩1,650 | ₩1,650 | ₩1,596 | ₩1,636 | -0.81% | 4.5만 |
|---|
| 2025.10.31 | ₩1,609 | ₩1,650 | ₩1,596 | ₩1,650 | +2.50% | 4.4만 |
|---|
| 2025.10.30 | ₩1,703 | ₩1,730 | ₩1,609 | ₩1,650 | -3.15% | 8.9만 |
|---|
| 2025.10.29 | ₩1,730 | ₩1,784 | ₩1,703 | ₩1,730 | 0.00% | 3.8만 |
|---|
| 2025.10.28 | ₩1,757 | ₩1,797 | ₩1,730 | ₩1,743 | -0.76% | 2만 |
|---|
| 2025.10.27 | ₩1,770 | ₩1,797 | ₩1,730 | ₩1,784 | +0.76% | 3.9만 |
|---|
| 2025.10.24 | ₩1,730 | ₩1,770 | ₩1,703 | ₩1,770 | +2.33% | 3.8만 |
|---|
| 2025.10.23 | ₩1,730 | ₩1,757 | ₩1,690 | ₩1,717 | -0.78% | 4.5만 |
|---|
| 2025.10.22 | ₩1,770 | ₩1,824 | ₩1,717 | ₩1,730 | -2.27% | 9.5만 |
|---|
| 2025.10.21 | ₩1,945 | ₩1,945 | ₩1,757 | ₩1,837 | -5.52% | 22.1만 |
|---|
| 2025.10.20 | ₩1,690 | ₩1,824 | ₩1,690 | ₩1,810 | +7.14% | 6.5만 |
|---|
| 2025.10.17 | ₩1,743 | ₩1,743 | ₩1,676 | ₩1,690 | -3.08% | 6.7만 |
|---|
| 2025.10.16 | ₩1,824 | ₩1,824 | ₩1,743 | ₩1,743 | -4.41% | 4.4만 |
|---|
| 2025.10.15 | ₩1,824 | ₩1,864 | ₩1,770 | ₩1,824 | 0.00% | 11만 |
|---|
| 2025.10.14 | ₩1,757 | ₩1,864 | ₩1,730 | ₩1,864 | +6.11% | 25만 |
|---|
| 2025.10.13 | ₩1,703 | ₩1,770 | ₩1,703 | ₩1,730 | +1.57% | 6.5만 |
|---|
| 2025.10.10 | ₩1,864 | ₩1,878 | ₩1,717 | ₩1,743 | -6.47% | 16.6만 |
|---|
| 2025.10.09 | ₩1,891 | ₩1,891 | ₩1,837 | ₩1,864 | -1.42% | 8.8만 |
|---|
| 2025.10.08 | ₩1,837 | ₩1,945 | ₩1,784 | ₩1,864 | +1.46% | 41.4만 |
|---|
| 2025.10.07 | ₩1,757 | ₩1,864 | ₩1,703 | ₩1,837 | +4.58% | 194.2만 |
|---|
| 2025.10.06 | ₩1,690 | ₩1,770 | ₩1,690 | ₩1,743 | +3.17% | 12.2만 |
|---|
| 2025.10.03 | ₩1,837 | ₩1,837 | ₩1,690 | ₩1,757 | -4.38% | 19.6만 |
|---|
| 2025.10.02 | ₩1,904 | ₩1,904 | ₩1,784 | ₩1,810 | -4.93% | 10.6만 |
|---|
| 2025.10.01 | ₩1,757 | ₩1,918 | ₩1,743 | ₩1,904 | +8.40% | 17.3만 |
|---|
| 2025.09.30 | ₩1,757 | ₩1,784 | ₩1,743 | ₩1,757 | 0.00% | 5.6만 |
|---|
| 2025.09.29 | ₩1,703 | ₩1,797 | ₩1,690 | ₩1,797 | +5.51% | 11.4만 |
|---|
| 2025.09.26 | ₩1,690 | ₩1,824 | ₩1,663 | ₩1,703 | +0.79% | 7.5만 |
|---|
| 2025.09.25 | ₩1,717 | ₩1,757 | ₩1,676 | ₩1,717 | 0.00% | 8.7만 |
|---|
| 2025.09.24 | ₩1,797 | ₩1,797 | ₩1,690 | ₩1,743 | -2.99% | 11.5만 |
|---|
| 2025.09.23 | ₩1,770 | ₩1,931 | ₩1,770 | ₩1,810 | +2.27% | 40.6만 |
|---|
| 2025.09.22 | ₩1,636 | ₩1,797 | ₩1,556 | ₩1,797 | +9.84% | 23.8만 |
|---|
| 2025.09.19 | ₩1,663 | ₩1,717 | ₩1,596 | ₩1,596 | -4.03% | 10.3만 |
|---|
| 2025.09.18 | ₩1,717 | ₩1,730 | ₩1,623 | ₩1,623 | -5.47% | 13.9만 |
|---|
| 2025.09.17 | ₩1,730 | ₩1,770 | ₩1,676 | ₩1,690 | -2.33% | 9.8만 |
|---|
| 2025.09.16 | ₩1,703 | ₩1,757 | ₩1,636 | ₩1,743 | +2.36% | 14.7만 |
|---|
| 2025.09.15 | ₩1,636 | ₩1,797 | ₩1,623 | ₩1,703 | +4.10% | 32.2만 |
|---|
| 2025.09.12 | ₩1,475 | ₩1,676 | ₩1,475 | ₩1,623 | +10.00% | 23.7만 |
|---|
| 2025.09.11 | ₩1,475 | ₩1,556 | ₩1,475 | ₩1,542 | +4.55% | 7.7만 |
|---|
| 2025.09.10 | ₩1,569 | ₩1,569 | ₩1,502 | ₩1,529 | -2.56% | 7.7만 |
|---|
| 2025.09.09 | ₩1,556 | ₩1,569 | ₩1,542 | ₩1,569 | +0.86% | 7.7만 |
|---|
| 2025.09.08 | ₩1,489 | ₩1,582 | ₩1,475 | ₩1,569 | +5.41% | 24.4만 |
|---|
| 2025.09.05 | ₩1,422 | ₩1,462 | ₩1,408 | ₩1,448 | +1.89% | 8.2만 |
|---|
| 2025.09.04 | ₩1,435 | ₩1,448 | ₩1,368 | ₩1,422 | -0.93% | 7.1만 |
|---|
| 2025.09.03 | ₩1,422 | ₩1,435 | ₩1,408 | ₩1,435 | +0.94% | 9.4만 |
|---|
| 2025.09.02 | ₩1,355 | ₩1,435 | ₩1,355 | ₩1,408 | +3.96% | 15.2만 |
|---|
| 2025.08.29 | ₩1,489 | ₩1,489 | ₩1,381 | ₩1,381 | -7.21% | 12만 |
|---|