시장 데이터를 불러오는 중
전체 종목
오가니그램 글로벌 과거 주가
Organigram Global Inc. - Common Shares · OGI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Organigram Global Inc. - Common Shares · OGI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,262 | ₩1,282 | ₩1,242 | ₩1,280 | +1.48% | 29.3만 |
| 2026.10.08 | ₩1,295 | ₩1,295 | ₩1,236 | ₩1,270 | -1.96% | 37만 |
| 2026.10.07 | ₩1,299 | ₩1,310 | ₩1,282 | ₩1,282 | -1.34% | 29.4만 |
| 2026.10.06 | ₩1,248 | ₩1,318 | ₩1,242 | ₩1,295 | +3.74% | 41.8만 |
| 2026.10.05 | ₩1,275 | ₩1,282 | ₩1,228 | ₩1,251 | -1.88% | 67.4만 |
| 2026.10.02 | ₩1,308 | ₩1,323 | ₩1,270 | ₩1,272 | -2.76% | 72.6만 |
| 2026.10.01 | ₩1,330 | ₩1,362 | ₩1,308 | ₩1,311 | -1.41% | 51.9만 |
| 2026.09.30 | ₩1,402 | ₩1,404 | ₩1,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,330 |
| -5.14% |
| 94.3만 |
| 2026.09.29 | ₩1,442 | ₩1,468 | ₩1,362 | ₩1,428 | -0.93% | 83.4만 |
|---|
| 2026.09.28 | ₩1,468 | ₩1,482 | ₩1,428 | ₩1,448 | -1.36% | 53.4만 |
|---|
| 2026.09.25 | ₩1,468 | ₩1,482 | ₩1,448 | ₩1,468 | 0.00% | 24.7만 |
|---|
| 2026.09.24 | ₩1,442 | ₩1,468 | ₩1,428 | ₩1,468 | +1.85% | 23.7만 |
|---|
| 2026.09.23 | ₩1,495 | ₩1,495 | ₩1,442 | ₩1,455 | -2.68% | 50.6만 |
|---|
| 2026.09.22 | ₩1,468 | ₩1,509 | ₩1,468 | ₩1,482 | +0.91% | 75.7만 |
|---|
| 2026.09.21 | ₩1,388 | ₩1,509 | ₩1,388 | ₩1,495 | +7.69% | 79.8만 |
|---|
| 2026.09.18 | ₩1,428 | ₩1,436 | ₩1,368 | ₩1,402 | -1.87% | 70.5만 |
|---|
| 2026.09.17 | ₩1,415 | ₩1,455 | ₩1,415 | ₩1,428 | +0.94% | 24.9만 |
|---|
| 2026.09.16 | ₩1,428 | ₩1,436 | ₩1,388 | ₩1,415 | -0.93% | 38.5만 |
|---|
| 2026.09.15 | ₩1,442 | ₩1,448 | ₩1,388 | ₩1,415 | -1.85% | 40.2만 |
|---|
| 2026.09.14 | ₩1,402 | ₩1,455 | ₩1,380 | ₩1,435 | +2.38% | 47.3만 |
|---|
| 2026.09.11 | ₩1,428 | ₩1,428 | ₩1,388 | ₩1,402 | -1.87% | 46만 |
|---|
| 2026.09.10 | ₩1,455 | ₩1,482 | ₩1,422 | ₩1,428 | -1.83% | 37.3만 |
|---|
| 2026.09.09 | ₩1,468 | ₩1,489 | ₩1,442 | ₩1,468 | 0.00% | 49.6만 |
|---|
| 2026.09.08 | ₩1,535 | ₩1,535 | ₩1,468 | ₩1,495 | -2.61% | 122만 |
|---|
| 2026.09.04 | ₩1,535 | ₩1,549 | ₩1,509 | ₩1,542 | +0.43% | 44.1만 |
|---|
| 2026.09.03 | ₩1,589 | ₩1,615 | ₩1,509 | ₩1,562 | -1.68% | 84.2만 |
|---|
| 2026.09.02 | ₩1,575 | ₩1,615 | ₩1,562 | ₩1,589 | +0.85% | 29.8만 |
|---|
| 2026.09.01 | ₩1,602 | ₩1,615 | ₩1,562 | ₩1,575 | -1.67% | 14만 |
|---|
| 2026.08.31 | ₩1,615 | ₩1,629 | ₩1,575 | ₩1,615 | 0.00% | 27.2만 |
|---|
| 2026.08.28 | ₩1,615 | ₩1,642 | ₩1,595 | ₩1,622 | +0.41% | 66.8만 |
|---|
| 2026.08.27 | ₩1,655 | ₩1,669 | ₩1,602 | ₩1,642 | -0.81% | 91.3만 |
|---|
| 2026.08.26 | ₩1,682 | ₩1,702 | ₩1,669 | ₩1,682 | 0.00% | 34.5만 |
|---|
| 2026.08.25 | ₩1,669 | ₩1,722 | ₩1,669 | ₩1,695 | +1.60% | 19.4만 |
|---|
| 2026.08.24 | ₩1,655 | ₩1,695 | ₩1,602 | ₩1,682 | +1.61% | 63.2만 |
|---|
| 2026.08.21 | ₩1,615 | ₩1,689 | ₩1,602 | ₩1,669 | +3.31% | 52.2만 |
|---|
| 2026.08.20 | ₩1,642 | ₩1,655 | ₩1,575 | ₩1,602 | -2.44% | 82.6만 |
|---|
| 2026.08.19 | ₩1,615 | ₩1,669 | ₩1,615 | ₩1,655 | +2.48% | 54.7만 |
|---|
| 2026.08.18 | ₩1,629 | ₩1,655 | ₩1,602 | ₩1,615 | -0.82% | 53.4만 |
|---|
| 2026.08.17 | ₩1,629 | ₩1,682 | ₩1,602 | ₩1,635 | +0.41% | 78.6만 |
|---|
| 2026.08.14 | ₩1,669 | ₩1,709 | ₩1,602 | ₩1,642 | -1.60% | 100.8만 |
|---|
| 2026.08.13 | ₩1,722 | ₩1,762 | ₩1,669 | ₩1,682 | -2.33% | 98만 |
|---|
| 2026.08.12 | ₩1,535 | ₩1,762 | ₩1,535 | ₩1,722 | +12.17% | 244.7만 |
|---|
| 2026.08.11 | ₩1,602 | ₩1,655 | ₩1,495 | ₩1,642 | +2.50% | 2386.8만 |
|---|
| 2026.08.10 | ₩1,312 | ₩1,402 | ₩1,308 | ₩1,402 | +6.82% | 77.5만 |
|---|
| 2026.08.07 | ₩1,315 | ₩1,362 | ₩1,295 | ₩1,322 | +0.51% | 35.6만 |
|---|
| 2026.08.06 | ₩1,308 | ₩1,334 | ₩1,282 | ₩1,322 | +1.02% | 20.5만 |
|---|
| 2026.08.05 | ₩1,322 | ₩1,322 | ₩1,259 | ₩1,300 | -1.62% | 17.5만 |
|---|
| 2026.08.04 | ₩1,308 | ₩1,326 | ₩1,268 | ₩1,326 | +1.33% | 43.9만 |
|---|
| 2026.08.03 | ₩1,243 | ₩1,295 | ₩1,242 | ₩1,287 | +3.54% | 13.2만 |
|---|
| 2026.07.31 | ₩1,287 | ₩1,294 | ₩1,228 | ₩1,254 | -2.59% | 20.4만 |
|---|
| 2026.07.30 | ₩1,242 | ₩1,295 | ₩1,215 | ₩1,292 | +4.09% | 30.9만 |
|---|
| 2026.07.29 | ₩1,242 | ₩1,251 | ₩1,208 | ₩1,242 | 0.00% | 17.9만 |
|---|
| 2026.07.28 | ₩1,268 | ₩1,268 | ₩1,222 | ₩1,267 | -0.11% | 10.9만 |
|---|
| 2026.07.27 | ₩1,232 | ₩1,295 | ₩1,232 | ₩1,254 | +1.73% | 13.6만 |
|---|
| 2026.07.24 | ₩1,215 | ₩1,262 | ₩1,195 | ₩1,248 | +2.75% | 19.8만 |
|---|
| 2026.07.23 | ₩1,230 | ₩1,262 | ₩1,201 | ₩1,228 | -0.11% | 14만 |
|---|
| 2026.07.22 | ₩1,242 | ₩1,268 | ₩1,204 | ₩1,224 | -1.40% | 26.1만 |
|---|
| 2026.07.21 | ₩1,242 | ₩1,267 | ₩1,223 | ₩1,262 | +1.61% | 17.8만 |
|---|
| 2026.07.20 | ₩1,204 | ₩1,247 | ₩1,181 | ₩1,240 | +2.99% | 24.9만 |
|---|
| 2026.07.17 | ₩1,161 | ₩1,215 | ₩1,161 | ₩1,201 | +3.45% | 54.8만 |
|---|
| 2026.07.16 | ₩1,161 | ₩1,168 | ₩1,139 | ₩1,163 | +0.11% | 37.5만 |
|---|
| 2026.07.15 | ₩1,215 | ₩1,215 | ₩1,148 | ₩1,183 | -2.64% | 70.6만 |
|---|
| 2026.07.14 | ₩1,228 | ₩1,228 | ₩1,141 | ₩1,188 | -3.26% | 72.6만 |
|---|
| 2026.07.13 | ₩1,287 | ₩1,294 | ₩1,176 | ₩1,196 | -7.05% | 111.2만 |
|---|
| 2026.07.10 | ₩1,295 | ₩1,324 | ₩1,268 | ₩1,291 | -0.31% | 23.2만 |
|---|
| 2026.07.09 | ₩1,298 | ₩1,334 | ₩1,295 | ₩1,310 | +0.93% | 22만 |
|---|
| 2026.07.08 | ₩1,288 | ₩1,326 | ₩1,268 | ₩1,298 | +0.73% | 23.7만 |
|---|
| 2026.07.07 | ₩1,314 | ₩1,355 | ₩1,282 | ₩1,292 | -1.63% | 30.3만 |
|---|
| 2026.07.06 | ₩1,375 | ₩1,375 | ₩1,308 | ₩1,320 | -3.98% | 29.5만 |
|---|
| 2026.07.02 | ₩1,362 | ₩1,428 | ₩1,348 | ₩1,375 | +0.98% | 56.9만 |
|---|
| 2026.07.01 | ₩1,348 | ₩1,375 | ₩1,342 | ₩1,362 | +0.99% | 32.5만 |
|---|
| 2026.06.30 | ₩1,362 | ₩1,375 | ₩1,335 | ₩1,362 | 0.00% | 40.4만 |
|---|
| 2026.06.29 | ₩1,388 | ₩1,388 | ₩1,335 | ₩1,362 | -1.92% | 35.4만 |
|---|
| 2026.06.26 | ₩1,267 | ₩1,382 | ₩1,251 | ₩1,375 | +8.54% | 81.8만 |
|---|
| 2026.06.25 | ₩1,268 | ₩1,282 | ₩1,231 | ₩1,282 | +1.05% | 41.8만 |
|---|
| 2026.06.24 | ₩1,298 | ₩1,308 | ₩1,255 | ₩1,262 | -2.78% | 36.3만 |
|---|
| 2026.06.23 | ₩1,282 | ₩1,315 | ₩1,270 | ₩1,270 | -0.94% | 28.9만 |
|---|
| 2026.06.22 | ₩1,282 | ₩1,334 | ₩1,282 | ₩1,282 | 0.00% | 39만 |
|---|
| 2026.06.18 | ₩1,308 | ₩1,335 | ₩1,268 | ₩1,288 | -1.53% | 70.8만 |
|---|
| 2026.06.17 | ₩1,348 | ₩1,375 | ₩1,311 | ₩1,318 | -2.28% | 49.3만 |
|---|
| 2026.06.16 | ₩1,362 | ₩1,415 | ₩1,295 | ₩1,348 | -0.98% | 230.5만 |
|---|
| 2026.06.15 | ₩1,415 | ₩1,455 | ₩1,362 | ₩1,375 | -2.83% | 107.3만 |
|---|
| 2026.06.12 | ₩1,402 | ₩1,442 | ₩1,402 | ₩1,415 | +0.95% | 25.5만 |
|---|
| 2026.06.11 | ₩1,415 | ₩1,455 | ₩1,388 | ₩1,442 | +1.89% | 38만 |
|---|
| 2026.06.10 | ₩1,428 | ₩1,468 | ₩1,415 | ₩1,415 | -0.93% | 24만 |
|---|
| 2026.06.09 | ₩1,442 | ₩1,482 | ₩1,415 | ₩1,442 | 0.00% | 79.6만 |
|---|
| 2026.06.08 | ₩1,442 | ₩1,468 | ₩1,428 | ₩1,428 | -0.93% | 17.9만 |
|---|
| 2026.06.05 | ₩1,428 | ₩1,468 | ₩1,415 | ₩1,415 | -0.93% | 68.9만 |
|---|
| 2026.06.04 | ₩1,415 | ₩1,495 | ₩1,415 | ₩1,442 | +1.89% | 49.4만 |
|---|
| 2026.06.03 | ₩1,468 | ₩1,482 | ₩1,415 | ₩1,415 | -3.64% | 29.8만 |
|---|
| 2026.06.02 | ₩1,509 | ₩1,522 | ₩1,455 | ₩1,455 | -3.54% | 47.9만 |
|---|
| 2026.06.01 | ₩1,522 | ₩1,535 | ₩1,489 | ₩1,509 | -0.88% | 46만 |
|---|
| 2026.05.29 | ₩1,535 | ₩1,562 | ₩1,509 | ₩1,522 | -0.87% | 37.9만 |
|---|
| 2026.05.28 | ₩1,468 | ₩1,609 | ₩1,468 | ₩1,522 | +3.64% | 83.4만 |
|---|
| 2026.05.27 | ₩1,468 | ₩1,535 | ₩1,468 | ₩1,482 | +0.91% | 57.9만 |
|---|
| 2026.05.26 | ₩1,495 | ₩1,529 | ₩1,482 | ₩1,482 | -0.89% | 33.1만 |
|---|
| 2026.05.22 | ₩1,535 | ₩1,535 | ₩1,495 | ₩1,495 | -2.61% | 70.5만 |
|---|
| 2026.05.21 | ₩1,442 | ₩1,529 | ₩1,415 | ₩1,509 | +4.63% | 48.8만 |
|---|
| 2026.05.20 | ₩1,388 | ₩1,462 | ₩1,388 | ₩1,428 | +2.88% | 64.7만 |
|---|
| 2026.05.19 | ₩1,388 | ₩1,442 | ₩1,388 | ₩1,388 | 0.00% | 49.4만 |
|---|
| 2026.05.18 | ₩1,415 | ₩1,428 | ₩1,388 | ₩1,408 | -0.47% | 73.3만 |
|---|
| 2026.05.15 | ₩1,455 | ₩1,468 | ₩1,415 | ₩1,428 | -1.83% | 126.3만 |
|---|
| 2026.05.14 | ₩1,482 | ₩1,495 | ₩1,455 | ₩1,455 | -1.80% | 70.3만 |
|---|
| 2026.05.13 | ₩1,468 | ₩1,509 | ₩1,455 | ₩1,489 | +1.36% | 106.3만 |
|---|
| 2026.05.12 | ₩1,462 | ₩1,575 | ₩1,462 | ₩1,482 | +1.37% | 311.8만 |
|---|
| 2026.05.11 | ₩1,842 | ₩1,869 | ₩1,749 | ₩1,749 | -5.07% | 82.1만 |
|---|
| 2026.05.08 | ₩1,842 | ₩1,856 | ₩1,816 | ₩1,816 | -1.45% | 61.8만 |
|---|
| 2026.05.07 | ₩1,856 | ₩1,896 | ₩1,842 | ₩1,842 | -0.72% | 62.5만 |
|---|
| 2026.05.06 | ₩1,842 | ₩1,909 | ₩1,842 | ₩1,856 | +0.72% | 79만 |
|---|
| 2026.05.05 | ₩1,856 | ₩1,905 | ₩1,849 | ₩1,856 | 0.00% | 74.9만 |
|---|
| 2026.05.04 | ₩1,882 | ₩1,922 | ₩1,856 | ₩1,856 | -1.42% | 51.9만 |
|---|
| 2026.05.01 | ₩1,882 | ₩1,936 | ₩1,882 | ₩1,896 | +0.71% | 16.8만 |
|---|
| 2026.04.30 | ₩1,829 | ₩1,896 | ₩1,829 | ₩1,882 | +2.92% | 34.8만 |
|---|
| 2026.04.29 | ₩1,842 | ₩1,869 | ₩1,802 | ₩1,829 | -0.72% | 113.1만 |
|---|
| 2026.04.28 | ₩1,922 | ₩1,936 | ₩1,869 | ₩1,869 | -2.78% | 117.2만 |
|---|
| 2026.04.27 | ₩1,909 | ₩1,949 | ₩1,896 | ₩1,922 | +0.70% | 99.1만 |
|---|
| 2026.04.24 | ₩1,949 | ₩1,976 | ₩1,882 | ₩1,929 | -1.03% | 91.1만 |
|---|
| 2026.04.23 | ₩2,203 | ₩2,223 | ₩1,909 | ₩1,916 | -13.03% | 170만 |
|---|
| 2026.04.22 | ₩1,922 | ₩2,203 | ₩1,922 | ₩2,123 | +10.42% | 325.2만 |
|---|
| 2026.04.21 | ₩2,016 | ₩2,016 | ₩1,922 | ₩1,922 | -4.64% | 60.4만 |
|---|
| 2026.04.20 | ₩1,949 | ₩2,025 | ₩1,949 | ₩2,016 | +3.42% | 82.3만 |
|---|
| 2026.04.17 | ₩2,069 | ₩2,069 | ₩1,949 | ₩1,949 | -5.81% | 87.8만 |
|---|
| 2026.04.16 | ₩2,043 | ₩2,056 | ₩2,008 | ₩2,029 | -0.65% | 39.1만 |
|---|
| 2026.04.15 | ₩1,922 | ₩2,043 | ₩1,922 | ₩2,029 | +5.56% | 50.6만 |
|---|
| 2026.04.14 | ₩1,882 | ₩1,958 | ₩1,882 | ₩1,909 | +1.42% | 31.6만 |
|---|
| 2026.04.13 | ₩1,882 | ₩1,929 | ₩1,816 | ₩1,896 | +0.71% | 24만 |
|---|
| 2026.04.10 | ₩1,909 | ₩1,929 | ₩1,849 | ₩1,869 | -2.10% | 36.8만 |
|---|
| 2026.04.09 | ₩1,856 | ₩1,936 | ₩1,842 | ₩1,922 | +3.60% | 44.1만 |
|---|
| 2026.04.08 | ₩1,869 | ₩1,922 | ₩1,836 | ₩1,856 | -0.71% | 94.8만 |
|---|
| 2026.04.07 | ₩1,829 | ₩1,856 | ₩1,802 | ₩1,829 | 0.00% | 43.1만 |
|---|
| 2026.04.06 | ₩1,842 | ₩1,909 | ₩1,842 | ₩1,842 | 0.00% | 42.7만 |
|---|
| 2026.04.02 | ₩1,749 | ₩1,869 | ₩1,735 | ₩1,842 | +5.34% | 58.5만 |
|---|
| 2026.04.01 | ₩1,789 | ₩1,842 | ₩1,776 | ₩1,789 | 0.00% | 36.8만 |
|---|
| 2026.03.31 | ₩1,655 | ₩1,809 | ₩1,655 | ₩1,789 | +8.06% | 43.9만 |
|---|
| 2026.03.30 | ₩1,776 | ₩1,776 | ₩1,655 | ₩1,669 | -6.02% | 44.5만 |
|---|
| 2026.03.27 | ₩1,749 | ₩1,789 | ₩1,722 | ₩1,749 | 0.00% | 56.4만 |
|---|
| 2026.03.26 | ₩1,802 | ₩1,856 | ₩1,749 | ₩1,749 | -2.96% | 25.1만 |
|---|
| 2026.03.25 | ₩1,802 | ₩1,889 | ₩1,802 | ₩1,842 | +2.22% | 44.4만 |
|---|
| 2026.03.24 | ₩1,776 | ₩1,829 | ₩1,776 | ₩1,789 | +0.75% | 29.3만 |
|---|
| 2026.03.23 | ₩1,802 | ₩1,842 | ₩1,778 | ₩1,816 | +0.74% | 34.6만 |
|---|
| 2026.03.20 | ₩1,829 | ₩1,869 | ₩1,782 | ₩1,816 | -0.73% | 54.3만 |
|---|
| 2026.03.19 | ₩1,829 | ₩1,856 | ₩1,764 | ₩1,842 | +0.73% | 70.2만 |
|---|
| 2026.03.18 | ₩1,909 | ₩1,909 | ₩1,842 | ₩1,856 | -2.80% | 33.7만 |
|---|
| 2026.03.17 | ₩1,882 | ₩1,942 | ₩1,882 | ₩1,909 | +1.42% | 33.5만 |
|---|
| 2026.03.16 | ₩1,909 | ₩1,922 | ₩1,869 | ₩1,896 | -0.70% | 19.1만 |
|---|
| 2026.03.13 | ₩1,936 | ₩1,949 | ₩1,882 | ₩1,882 | -2.76% | 56.6만 |
|---|
| 2026.03.12 | ₩1,989 | ₩2,001 | ₩1,922 | ₩1,922 | -3.36% | 27만 |
|---|
| 2026.03.11 | ₩1,936 | ₩2,029 | ₩1,929 | ₩2,016 | +4.14% | 60.3만 |
|---|
| 2026.03.10 | ₩1,909 | ₩1,962 | ₩1,909 | ₩1,922 | +0.70% | 28.5만 |
|---|
| 2026.03.09 | ₩1,949 | ₩1,949 | ₩1,882 | ₩1,922 | -1.37% | 54.1만 |
|---|
| 2026.03.06 | ₩1,949 | ₩1,989 | ₩1,902 | ₩1,962 | +0.68% | 71만 |
|---|
| 2026.03.05 | ₩2,002 | ₩2,029 | ₩1,929 | ₩1,949 | -2.67% | 161.5만 |
|---|
| 2026.03.04 | ₩1,842 | ₩1,905 | ₩1,842 | ₩1,856 | +0.72% | 82.9만 |
|---|
| 2026.03.03 | ₩1,869 | ₩1,869 | ₩1,762 | ₩1,829 | -2.14% | 63.6만 |
|---|
| 2026.03.02 | ₩1,896 | ₩1,922 | ₩1,869 | ₩1,896 | 0.00% | 59.6만 |
|---|
| 2026.02.27 | ₩1,922 | ₩1,949 | ₩1,896 | ₩1,909 | -0.69% | 32.7만 |
|---|
| 2026.02.26 | ₩1,896 | ₩1,976 | ₩1,869 | ₩1,949 | +2.82% | 47.4만 |
|---|
| 2026.02.25 | ₩1,896 | ₩1,962 | ₩1,889 | ₩1,896 | 0.00% | 48.6만 |
|---|
| 2026.02.24 | ₩1,856 | ₩1,936 | ₩1,846 | ₩1,896 | +2.16% | 56만 |
|---|
| 2026.02.23 | ₩1,936 | ₩1,962 | ₩1,856 | ₩1,869 | -3.45% | 60.2만 |
|---|
| 2026.02.20 | ₩1,922 | ₩1,948 | ₩1,882 | ₩1,922 | 0.00% | 74.8만 |
|---|
| 2026.02.19 | ₩1,909 | ₩1,962 | ₩1,809 | ₩1,936 | +1.40% | 138.9만 |
|---|
| 2026.02.18 | ₩1,802 | ₩1,897 | ₩1,749 | ₩1,842 | +2.22% | 119.6만 |
|---|
| 2026.02.17 | ₩1,722 | ₩1,755 | ₩1,695 | ₩1,695 | -1.55% | 41.4만 |
|---|
| 2026.02.13 | ₩1,735 | ₩1,761 | ₩1,709 | ₩1,722 | -0.77% | 53.1만 |
|---|
| 2026.02.12 | ₩1,816 | ₩1,842 | ₩1,695 | ₩1,709 | -5.88% | 81만 |
|---|
| 2026.02.11 | ₩1,882 | ₩1,896 | ₩1,722 | ₩1,749 | -7.09% | 167.3만 |
|---|
| 2026.02.10 | ₩2,123 | ₩2,136 | ₩1,856 | ₩1,856 | -12.58% | 186.7만 |
|---|
| 2026.02.09 | ₩2,056 | ₩2,149 | ₩2,016 | ₩2,123 | +3.25% | 65.8만 |
|---|
| 2026.02.06 | ₩1,989 | ₩2,083 | ₩1,989 | ₩2,043 | +2.68% | 40.9만 |
|---|
| 2026.02.05 | ₩2,002 | ₩2,049 | ₩1,952 | ₩1,976 | -1.33% | 67.8만 |
|---|
| 2026.02.04 | ₩2,069 | ₩2,096 | ₩2,016 | ₩2,069 | 0.00% | 49.7만 |
|---|
| 2026.02.03 | ₩1,989 | ₩2,189 | ₩1,989 | ₩2,096 | +5.37% | 122.2만 |
|---|
| 2026.02.02 | ₩2,002 | ₩2,052 | ₩1,962 | ₩2,016 | +0.67% | 52.4만 |
|---|
| 2026.01.30 | ₩2,096 | ₩2,129 | ₩1,989 | ₩2,002 | -4.46% | 113.5만 |
|---|
| 2026.01.29 | ₩2,163 | ₩2,216 | ₩2,096 | ₩2,109 | -2.47% | 43.6만 |
|---|
| 2026.01.28 | ₩2,203 | ₩2,203 | ₩2,136 | ₩2,136 | -3.03% | 63.5만 |
|---|
| 2026.01.27 | ₩2,163 | ₩2,216 | ₩2,149 | ₩2,203 | +1.85% | 53.1만 |
|---|
| 2026.01.26 | ₩2,176 | ₩2,209 | ₩2,136 | ₩2,136 | -1.84% | 29.5만 |
|---|
| 2026.01.23 | ₩2,163 | ₩2,229 | ₩2,136 | ₩2,216 | +2.47% | 75.5만 |
|---|
| 2026.01.22 | ₩2,149 | ₩2,229 | ₩2,136 | ₩2,163 | +0.62% | 55.5만 |
|---|
| 2026.01.21 | ₩2,136 | ₩2,189 | ₩2,116 | ₩2,136 | 0.00% | 49.2만 |
|---|
| 2026.01.20 | ₩2,109 | ₩2,169 | ₩2,089 | ₩2,136 | +1.27% | 72.3만 |
|---|
| 2026.01.16 | ₩2,163 | ₩2,189 | ₩2,103 | ₩2,149 | -0.62% | 121.1만 |
|---|
| 2026.01.15 | ₩2,156 | ₩2,196 | ₩1,709 | ₩2,123 | -1.55% | 154.9만 |
|---|
| 2026.01.14 | ₩2,243 | ₩2,284 | ₩2,149 | ₩2,149 | -4.17% | 154.6만 |
|---|
| 2026.01.13 | ₩2,283 | ₩2,295 | ₩2,236 | ₩2,256 | -1.17% | 72.8만 |
|---|
| 2026.01.12 | ₩2,296 | ₩2,350 | ₩2,216 | ₩2,296 | 0.00% | 158.1만 |
|---|
| 2026.01.09 | ₩2,336 | ₩2,363 | ₩2,283 | ₩2,296 | -1.71% | 84.9만 |
|---|
| 2026.01.08 | ₩2,243 | ₩2,323 | ₩2,243 | ₩2,310 | +2.98% | 114.1만 |
|---|
| 2026.01.07 | ₩2,229 | ₩2,296 | ₩2,216 | ₩2,243 | +0.60% | 53.7만 |
|---|
| 2026.01.06 | ₩2,229 | ₩2,289 | ₩2,217 | ₩2,229 | 0.00% | 69.3만 |
|---|
| 2026.01.05 | ₩2,323 | ₩2,343 | ₩2,229 | ₩2,256 | -2.87% | 116.3만 |
|---|
| 2026.01.02 | ₩2,243 | ₩2,336 | ₩2,243 | ₩2,310 | +2.98% | 83.4만 |
|---|
| 2025.12.31 | ₩2,269 | ₩2,310 | ₩2,229 | ₩2,243 | -1.18% | 59.2만 |
|---|
| 2025.12.30 | ₩2,243 | ₩2,363 | ₩2,243 | ₩2,269 | +1.19% | 92.4만 |
|---|
| 2025.12.29 | ₩2,350 | ₩2,403 | ₩2,243 | ₩2,256 | -3.98% | 106.8만 |
|---|
| 2025.12.26 | ₩2,350 | ₩2,476 | ₩2,330 | ₩2,390 | +1.70% | 154.2만 |
|---|
| 2025.12.24 | ₩2,323 | ₩2,376 | ₩2,296 | ₩2,350 | +1.15% | 52.8만 |
|---|
| 2025.12.23 | ₩2,536 | ₩2,590 | ₩2,136 | ₩2,323 | -8.42% | 658.5만 |
|---|
| 2025.12.22 | ₩2,723 | ₩2,766 | ₩2,516 | ₩2,563 | -5.88% | 181만 |
|---|
| 2025.12.19 | ₩2,763 | ₩2,870 | ₩2,683 | ₩2,683 | -2.90% | 211.2만 |
|---|
| 2025.12.18 | ₩2,870 | ₩2,990 | ₩2,630 | ₩2,710 | -5.58% | 548.9만 |
|---|
| 2025.12.17 | ₩2,697 | ₩2,857 | ₩2,657 | ₩2,817 | +4.46% | 297.5만 |
|---|
| 2025.12.16 | ₩2,403 | ₩2,643 | ₩1,989 | ₩2,617 | +8.89% | 422.4만 |
|---|
| 2025.12.15 | ₩2,643 | ₩2,657 | ₩2,356 | ₩2,403 | -9.09% | 223.7만 |
|---|
| 2025.12.12 | ₩2,416 | ₩2,577 | ₩2,229 | ₩2,563 | +6.08% | 317.1만 |
|---|
| 2025.12.11 | ₩2,243 | ₩2,243 | ₩2,183 | ₩2,189 | -2.38% | 51.7만 |
|---|
| 2025.12.10 | ₩2,163 | ₩2,229 | ₩2,149 | ₩2,229 | +3.09% | 46.1만 |
|---|
| 2025.12.09 | ₩2,203 | ₩2,237 | ₩2,163 | ₩2,176 | -1.21% | 34.9만 |
|---|
| 2025.12.08 | ₩2,203 | ₩2,256 | ₩2,176 | ₩2,176 | -1.21% | 38.9만 |
|---|
| 2025.12.05 | ₩2,176 | ₩2,229 | ₩2,176 | ₩2,203 | +1.23% | 45.4만 |
|---|
| 2025.12.04 | ₩2,229 | ₩2,296 | ₩2,189 | ₩2,189 | -1.80% | 27.1만 |
|---|
| 2025.12.03 | ₩2,109 | ₩2,256 | ₩2,103 | ₩2,243 | +6.33% | 45.9만 |
|---|
| 2025.12.02 | ₩2,109 | ₩2,176 | ₩2,096 | ₩2,096 | -0.63% | 47만 |
|---|
| 2025.12.01 | ₩2,123 | ₩2,169 | ₩2,096 | ₩2,096 | -1.26% | 39.8만 |
|---|
| 2025.11.28 | ₩2,136 | ₩2,216 | ₩2,136 | ₩2,189 | +2.50% | 39.8만 |
|---|
| 2025.11.26 | ₩2,163 | ₩2,163 | ₩2,129 | ₩2,149 | -0.62% | 60.5만 |
|---|
| 2025.11.25 | ₩2,096 | ₩2,216 | ₩2,083 | ₩2,149 | +2.55% | 88.8만 |
|---|
| 2025.11.24 | ₩1,989 | ₩2,096 | ₩1,977 | ₩2,083 | +4.70% | 40.9만 |
|---|
| 2025.11.21 | ₩1,936 | ₩2,002 | ₩1,936 | ₩1,976 | +2.07% | 53.5만 |
|---|
| 2025.11.20 | ₩2,056 | ₩2,123 | ₩1,949 | ₩1,949 | -5.19% | 48.4만 |
|---|
| 2025.11.19 | ₩2,083 | ₩2,096 | ₩1,996 | ₩2,016 | -3.21% | 58.8만 |
|---|
| 2025.11.18 | ₩1,962 | ₩2,156 | ₩1,962 | ₩2,069 | +5.44% | 52.1만 |
|---|
| 2025.11.17 | ₩2,002 | ₩2,043 | ₩1,942 | ₩1,989 | -0.67% | 32.9만 |
|---|
| 2025.11.14 | ₩2,043 | ₩2,096 | ₩2,002 | ₩2,016 | -1.31% | 48.3만 |
|---|
| 2025.11.13 | ₩2,123 | ₩2,136 | ₩2,016 | ₩2,056 | -3.14% | 118.6만 |
|---|
| 2025.11.12 | ₩2,176 | ₩2,229 | ₩2,123 | ₩2,149 | -1.23% | 37.4만 |
|---|
| 2025.11.11 | ₩2,189 | ₩2,269 | ₩2,176 | ₩2,189 | 0.00% | 35.1만 |
|---|
| 2025.11.10 | ₩2,043 | ₩2,336 | ₩2,043 | ₩2,203 | +7.84% | 79.1만 |
|---|
| 2025.11.07 | ₩1,962 | ₩2,069 | ₩1,962 | ₩2,043 | +4.08% | 52.4만 |
|---|
| 2025.11.06 | ₩2,043 | ₩2,059 | ₩1,976 | ₩1,976 | -3.27% | 37만 |
|---|
| 2025.11.05 | ₩2,043 | ₩2,136 | ₩2,036 | ₩2,056 | +0.65% | 33.5만 |
|---|
| 2025.11.04 | ₩2,056 | ₩2,136 | ₩2,016 | ₩2,043 | -0.65% | 61.4만 |
|---|
| 2025.11.03 | ₩2,149 | ₩2,149 | ₩2,069 | ₩2,096 | -2.48% | 41.2만 |
|---|
| 2025.10.31 | ₩2,109 | ₩2,189 | ₩2,109 | ₩2,163 | +2.53% | 33.5만 |
|---|
| 2025.10.30 | ₩2,136 | ₩2,189 | ₩2,109 | ₩2,123 | -0.62% | 38.6만 |
|---|
| 2025.10.29 | ₩2,189 | ₩2,229 | ₩2,136 | ₩2,136 | -2.44% | 38.5만 |
|---|
| 2025.10.28 | ₩2,256 | ₩2,269 | ₩2,176 | ₩2,189 | -2.96% | 27.2만 |
|---|
| 2025.10.27 | ₩2,336 | ₩2,376 | ₩2,276 | ₩2,283 | -2.29% | 41.4만 |
|---|
| 2025.10.24 | ₩2,350 | ₩2,390 | ₩2,310 | ₩2,336 | -0.57% | 33.4만 |
|---|
| 2025.10.23 | ₩2,256 | ₩2,370 | ₩2,256 | ₩2,323 | +2.96% | 42.4만 |
|---|
| 2025.10.22 | ₩2,310 | ₩2,310 | ₩2,232 | ₩2,256 | -2.31% | 50.6만 |
|---|
| 2025.10.21 | ₩2,430 | ₩2,430 | ₩2,296 | ₩2,296 | -5.49% | 79.3만 |
|---|
| 2025.10.20 | ₩2,390 | ₩2,483 | ₩2,350 | ₩2,430 | +1.68% | 45.2만 |
|---|
| 2025.10.17 | ₩2,483 | ₩2,523 | ₩2,403 | ₩2,430 | -2.15% | 79.3만 |
|---|
| 2025.10.16 | ₩2,643 | ₩2,650 | ₩2,496 | ₩2,523 | -4.55% | 61.9만 |
|---|
| 2025.10.15 | ₩2,523 | ₩2,730 | ₩2,523 | ₩2,617 | +3.70% | 70.9만 |
|---|
| 2025.10.14 | ₩2,550 | ₩2,603 | ₩2,490 | ₩2,536 | -0.52% | 29.9만 |
|---|
| 2025.10.13 | ₩2,590 | ₩2,617 | ₩2,523 | ₩2,563 | -1.03% | 27만 |
|---|
| 2025.10.10 | ₩2,670 | ₩2,723 | ₩2,536 | ₩2,550 | -4.50% | 83.6만 |
|---|