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 | ₩1,268 | ₩1,288 | ₩1,248 | ₩1,287 | +1.48% | 29.3만 |
| 2026.10.08 | ₩1,301 | ₩1,301 | ₩1,242 | ₩1,276 | -1.96% | 37만 |
| 2026.10.07 | ₩1,305 | ₩1,316 | ₩1,288 | ₩1,288 | -1.34% | 29.4만 |
| 2026.10.06 | ₩1,254 | ₩1,324 | ₩1,248 | ₩1,301 | +3.74% | 41.8만 |
| 2026.10.05 | ₩1,281 | ₩1,288 | ₩1,234 | ₩1,257 | -1.88% | 67.4만 |
| 2026.10.02 | ₩1,315 | ₩1,329 | ₩1,276 | ₩1,279 | -2.76% | 72.6만 |
| 2026.10.01 | ₩1,336 | ₩1,368 | ₩1,315 | ₩1,317 | -1.41% | 51.9만 |
| 2026.09.30 | ₩1,409 | ₩1,411 | ₩1,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,336 |
| -5.14% |
| 94.3만 |
| 2026.09.29 | ₩1,449 | ₩1,476 | ₩1,368 | ₩1,435 | -0.93% | 83.4만 |
|---|
| 2026.09.28 | ₩1,476 | ₩1,489 | ₩1,435 | ₩1,456 | -1.36% | 53.4만 |
|---|
| 2026.09.25 | ₩1,476 | ₩1,489 | ₩1,456 | ₩1,476 | 0.00% | 24.7만 |
|---|
| 2026.09.24 | ₩1,449 | ₩1,476 | ₩1,435 | ₩1,476 | +1.85% | 23.7만 |
|---|
| 2026.09.23 | ₩1,503 | ₩1,503 | ₩1,449 | ₩1,462 | -2.68% | 50.6만 |
|---|
| 2026.09.22 | ₩1,476 | ₩1,516 | ₩1,476 | ₩1,489 | +0.91% | 75.7만 |
|---|
| 2026.09.21 | ₩1,395 | ₩1,516 | ₩1,395 | ₩1,503 | +7.69% | 79.8만 |
|---|
| 2026.09.18 | ₩1,435 | ₩1,444 | ₩1,375 | ₩1,409 | -1.87% | 70.5만 |
|---|
| 2026.09.17 | ₩1,422 | ₩1,462 | ₩1,422 | ₩1,435 | +0.94% | 24.9만 |
|---|
| 2026.09.16 | ₩1,435 | ₩1,444 | ₩1,395 | ₩1,422 | -0.93% | 38.5만 |
|---|
| 2026.09.15 | ₩1,449 | ₩1,456 | ₩1,395 | ₩1,422 | -1.85% | 40.2만 |
|---|
| 2026.09.14 | ₩1,409 | ₩1,462 | ₩1,387 | ₩1,442 | +2.38% | 47.3만 |
|---|
| 2026.09.11 | ₩1,435 | ₩1,435 | ₩1,395 | ₩1,409 | -1.87% | 46만 |
|---|
| 2026.09.10 | ₩1,462 | ₩1,489 | ₩1,429 | ₩1,435 | -1.83% | 37.3만 |
|---|
| 2026.09.09 | ₩1,476 | ₩1,496 | ₩1,449 | ₩1,476 | 0.00% | 49.6만 |
|---|
| 2026.09.08 | ₩1,543 | ₩1,543 | ₩1,476 | ₩1,503 | -2.61% | 122만 |
|---|
| 2026.09.04 | ₩1,543 | ₩1,556 | ₩1,516 | ₩1,550 | +0.43% | 44.1만 |
|---|
| 2026.09.03 | ₩1,596 | ₩1,623 | ₩1,516 | ₩1,570 | -1.68% | 84.2만 |
|---|
| 2026.09.02 | ₩1,583 | ₩1,623 | ₩1,570 | ₩1,596 | +0.85% | 29.8만 |
|---|
| 2026.09.01 | ₩1,610 | ₩1,623 | ₩1,570 | ₩1,583 | -1.67% | 14만 |
|---|
| 2026.08.31 | ₩1,623 | ₩1,637 | ₩1,583 | ₩1,623 | 0.00% | 27.2만 |
|---|
| 2026.08.28 | ₩1,623 | ₩1,650 | ₩1,603 | ₩1,630 | +0.41% | 66.8만 |
|---|
| 2026.08.27 | ₩1,664 | ₩1,677 | ₩1,610 | ₩1,650 | -0.81% | 91.3만 |
|---|
| 2026.08.26 | ₩1,690 | ₩1,710 | ₩1,677 | ₩1,690 | 0.00% | 34.5만 |
|---|
| 2026.08.25 | ₩1,677 | ₩1,731 | ₩1,677 | ₩1,704 | +1.60% | 19.4만 |
|---|
| 2026.08.24 | ₩1,664 | ₩1,704 | ₩1,610 | ₩1,690 | +1.61% | 63.2만 |
|---|
| 2026.08.21 | ₩1,623 | ₩1,697 | ₩1,610 | ₩1,677 | +3.31% | 52.2만 |
|---|
| 2026.08.20 | ₩1,650 | ₩1,664 | ₩1,583 | ₩1,610 | -2.44% | 82.6만 |
|---|
| 2026.08.19 | ₩1,623 | ₩1,677 | ₩1,623 | ₩1,664 | +2.48% | 54.7만 |
|---|
| 2026.08.18 | ₩1,637 | ₩1,664 | ₩1,610 | ₩1,623 | -0.82% | 53.4만 |
|---|
| 2026.08.17 | ₩1,637 | ₩1,690 | ₩1,610 | ₩1,643 | +0.41% | 78.6만 |
|---|
| 2026.08.14 | ₩1,677 | ₩1,717 | ₩1,610 | ₩1,650 | -1.60% | 100.8만 |
|---|
| 2026.08.13 | ₩1,731 | ₩1,771 | ₩1,677 | ₩1,690 | -2.33% | 98만 |
|---|
| 2026.08.12 | ₩1,543 | ₩1,771 | ₩1,543 | ₩1,731 | +12.17% | 244.7만 |
|---|
| 2026.08.11 | ₩1,610 | ₩1,664 | ₩1,503 | ₩1,650 | +2.50% | 2386.8만 |
|---|
| 2026.08.10 | ₩1,319 | ₩1,409 | ₩1,315 | ₩1,409 | +6.82% | 77.5만 |
|---|
| 2026.08.07 | ₩1,321 | ₩1,368 | ₩1,301 | ₩1,328 | +0.51% | 35.6만 |
|---|
| 2026.08.06 | ₩1,315 | ₩1,340 | ₩1,288 | ₩1,328 | +1.02% | 20.5만 |
|---|
| 2026.08.05 | ₩1,328 | ₩1,328 | ₩1,265 | ₩1,307 | -1.62% | 17.5만 |
|---|
| 2026.08.04 | ₩1,315 | ₩1,332 | ₩1,274 | ₩1,332 | +1.33% | 43.9만 |
|---|
| 2026.08.03 | ₩1,249 | ₩1,301 | ₩1,248 | ₩1,293 | +3.54% | 13.2만 |
|---|
| 2026.07.31 | ₩1,293 | ₩1,300 | ₩1,234 | ₩1,260 | -2.59% | 20.4만 |
|---|
| 2026.07.30 | ₩1,248 | ₩1,301 | ₩1,221 | ₩1,299 | +4.09% | 30.9만 |
|---|
| 2026.07.29 | ₩1,248 | ₩1,257 | ₩1,214 | ₩1,248 | 0.00% | 17.9만 |
|---|
| 2026.07.28 | ₩1,274 | ₩1,274 | ₩1,228 | ₩1,273 | -0.11% | 10.9만 |
|---|
| 2026.07.27 | ₩1,238 | ₩1,301 | ₩1,238 | ₩1,260 | +1.73% | 13.6만 |
|---|
| 2026.07.24 | ₩1,221 | ₩1,268 | ₩1,201 | ₩1,254 | +2.75% | 19.8만 |
|---|
| 2026.07.23 | ₩1,236 | ₩1,268 | ₩1,207 | ₩1,234 | -0.11% | 14만 |
|---|
| 2026.07.22 | ₩1,248 | ₩1,274 | ₩1,210 | ₩1,230 | -1.40% | 26.1만 |
|---|
| 2026.07.21 | ₩1,248 | ₩1,273 | ₩1,229 | ₩1,268 | +1.61% | 17.8만 |
|---|
| 2026.07.20 | ₩1,210 | ₩1,253 | ₩1,187 | ₩1,246 | +2.99% | 24.9만 |
|---|
| 2026.07.17 | ₩1,167 | ₩1,221 | ₩1,167 | ₩1,207 | +3.45% | 54.8만 |
|---|
| 2026.07.16 | ₩1,167 | ₩1,174 | ₩1,144 | ₩1,168 | +0.11% | 37.5만 |
|---|
| 2026.07.15 | ₩1,221 | ₩1,221 | ₩1,154 | ₩1,189 | -2.64% | 70.6만 |
|---|
| 2026.07.14 | ₩1,234 | ₩1,234 | ₩1,147 | ₩1,194 | -3.26% | 72.6만 |
|---|
| 2026.07.13 | ₩1,293 | ₩1,300 | ₩1,182 | ₩1,202 | -7.05% | 111.2만 |
|---|
| 2026.07.10 | ₩1,301 | ₩1,331 | ₩1,274 | ₩1,297 | -0.31% | 23.2만 |
|---|
| 2026.07.09 | ₩1,304 | ₩1,340 | ₩1,301 | ₩1,316 | +0.93% | 22만 |
|---|
| 2026.07.08 | ₩1,295 | ₩1,332 | ₩1,274 | ₩1,304 | +0.73% | 23.7만 |
|---|
| 2026.07.07 | ₩1,320 | ₩1,362 | ₩1,288 | ₩1,299 | -1.63% | 30.3만 |
|---|
| 2026.07.06 | ₩1,382 | ₩1,382 | ₩1,315 | ₩1,327 | -3.98% | 29.5만 |
|---|
| 2026.07.02 | ₩1,368 | ₩1,435 | ₩1,355 | ₩1,382 | +0.98% | 56.9만 |
|---|
| 2026.07.01 | ₩1,355 | ₩1,382 | ₩1,348 | ₩1,368 | +0.99% | 32.5만 |
|---|
| 2026.06.30 | ₩1,368 | ₩1,382 | ₩1,342 | ₩1,368 | 0.00% | 40.4만 |
|---|
| 2026.06.29 | ₩1,395 | ₩1,395 | ₩1,342 | ₩1,368 | -1.92% | 35.4만 |
|---|
| 2026.06.26 | ₩1,273 | ₩1,389 | ₩1,257 | ₩1,382 | +8.54% | 81.8만 |
|---|
| 2026.06.25 | ₩1,274 | ₩1,288 | ₩1,237 | ₩1,288 | +1.05% | 41.8만 |
|---|
| 2026.06.24 | ₩1,304 | ₩1,315 | ₩1,261 | ₩1,268 | -2.78% | 36.3만 |
|---|
| 2026.06.23 | ₩1,288 | ₩1,321 | ₩1,276 | ₩1,276 | -0.94% | 28.9만 |
|---|
| 2026.06.22 | ₩1,288 | ₩1,340 | ₩1,288 | ₩1,288 | 0.00% | 39만 |
|---|
| 2026.06.18 | ₩1,315 | ₩1,342 | ₩1,274 | ₩1,295 | -1.53% | 70.8만 |
|---|
| 2026.06.17 | ₩1,355 | ₩1,382 | ₩1,317 | ₩1,324 | -2.28% | 49.3만 |
|---|
| 2026.06.16 | ₩1,368 | ₩1,422 | ₩1,301 | ₩1,355 | -0.98% | 230.5만 |
|---|
| 2026.06.15 | ₩1,422 | ₩1,462 | ₩1,368 | ₩1,382 | -2.83% | 107.3만 |
|---|
| 2026.06.12 | ₩1,409 | ₩1,449 | ₩1,409 | ₩1,422 | +0.95% | 25.5만 |
|---|
| 2026.06.11 | ₩1,422 | ₩1,462 | ₩1,395 | ₩1,449 | +1.89% | 38만 |
|---|
| 2026.06.10 | ₩1,435 | ₩1,476 | ₩1,422 | ₩1,422 | -0.93% | 24만 |
|---|
| 2026.06.09 | ₩1,449 | ₩1,489 | ₩1,422 | ₩1,449 | 0.00% | 79.6만 |
|---|
| 2026.06.08 | ₩1,449 | ₩1,476 | ₩1,435 | ₩1,435 | -0.93% | 17.9만 |
|---|
| 2026.06.05 | ₩1,435 | ₩1,476 | ₩1,422 | ₩1,422 | -0.93% | 68.9만 |
|---|
| 2026.06.04 | ₩1,422 | ₩1,503 | ₩1,422 | ₩1,449 | +1.89% | 49.4만 |
|---|
| 2026.06.03 | ₩1,476 | ₩1,489 | ₩1,422 | ₩1,422 | -3.64% | 29.8만 |
|---|
| 2026.06.02 | ₩1,516 | ₩1,529 | ₩1,462 | ₩1,462 | -3.54% | 47.9만 |
|---|
| 2026.06.01 | ₩1,529 | ₩1,543 | ₩1,496 | ₩1,516 | -0.88% | 46만 |
|---|
| 2026.05.29 | ₩1,543 | ₩1,570 | ₩1,516 | ₩1,529 | -0.87% | 37.9만 |
|---|
| 2026.05.28 | ₩1,476 | ₩1,617 | ₩1,476 | ₩1,529 | +3.64% | 83.4만 |
|---|
| 2026.05.27 | ₩1,476 | ₩1,543 | ₩1,476 | ₩1,489 | +0.91% | 57.9만 |
|---|
| 2026.05.26 | ₩1,503 | ₩1,536 | ₩1,489 | ₩1,489 | -0.89% | 33.1만 |
|---|
| 2026.05.22 | ₩1,543 | ₩1,543 | ₩1,503 | ₩1,503 | -2.61% | 70.5만 |
|---|
| 2026.05.21 | ₩1,449 | ₩1,536 | ₩1,422 | ₩1,516 | +4.63% | 48.8만 |
|---|
| 2026.05.20 | ₩1,395 | ₩1,469 | ₩1,395 | ₩1,435 | +2.88% | 64.7만 |
|---|
| 2026.05.19 | ₩1,395 | ₩1,449 | ₩1,395 | ₩1,395 | 0.00% | 49.4만 |
|---|
| 2026.05.18 | ₩1,422 | ₩1,435 | ₩1,395 | ₩1,415 | -0.47% | 73.3만 |
|---|
| 2026.05.15 | ₩1,462 | ₩1,476 | ₩1,422 | ₩1,435 | -1.83% | 126.3만 |
|---|
| 2026.05.14 | ₩1,489 | ₩1,503 | ₩1,462 | ₩1,462 | -1.80% | 70.3만 |
|---|
| 2026.05.13 | ₩1,476 | ₩1,516 | ₩1,462 | ₩1,496 | +1.36% | 106.3만 |
|---|
| 2026.05.12 | ₩1,469 | ₩1,583 | ₩1,469 | ₩1,489 | +1.37% | 311.8만 |
|---|
| 2026.05.11 | ₩1,851 | ₩1,878 | ₩1,757 | ₩1,757 | -5.07% | 82.1만 |
|---|
| 2026.05.08 | ₩1,851 | ₩1,865 | ₩1,825 | ₩1,825 | -1.45% | 61.8만 |
|---|
| 2026.05.07 | ₩1,865 | ₩1,905 | ₩1,851 | ₩1,851 | -0.72% | 62.5만 |
|---|
| 2026.05.06 | ₩1,851 | ₩1,918 | ₩1,851 | ₩1,865 | +0.72% | 79만 |
|---|
| 2026.05.05 | ₩1,865 | ₩1,914 | ₩1,858 | ₩1,865 | 0.00% | 74.9만 |
|---|
| 2026.05.04 | ₩1,892 | ₩1,932 | ₩1,865 | ₩1,865 | -1.42% | 51.9만 |
|---|
| 2026.05.01 | ₩1,892 | ₩1,945 | ₩1,892 | ₩1,905 | +0.71% | 16.8만 |
|---|
| 2026.04.30 | ₩1,838 | ₩1,905 | ₩1,838 | ₩1,892 | +2.92% | 34.8만 |
|---|
| 2026.04.29 | ₩1,851 | ₩1,878 | ₩1,811 | ₩1,838 | -0.72% | 113.1만 |
|---|
| 2026.04.28 | ₩1,932 | ₩1,945 | ₩1,878 | ₩1,878 | -2.78% | 117.2만 |
|---|
| 2026.04.27 | ₩1,918 | ₩1,959 | ₩1,905 | ₩1,932 | +0.70% | 99.1만 |
|---|
| 2026.04.24 | ₩1,959 | ₩1,986 | ₩1,892 | ₩1,939 | -1.03% | 91.1만 |
|---|
| 2026.04.23 | ₩2,214 | ₩2,234 | ₩1,918 | ₩1,925 | -13.03% | 170만 |
|---|
| 2026.04.22 | ₩1,932 | ₩2,214 | ₩1,932 | ₩2,133 | +10.42% | 325.2만 |
|---|
| 2026.04.21 | ₩2,026 | ₩2,026 | ₩1,932 | ₩1,932 | -4.64% | 60.4만 |
|---|
| 2026.04.20 | ₩1,959 | ₩2,035 | ₩1,959 | ₩2,026 | +3.42% | 82.3만 |
|---|
| 2026.04.17 | ₩2,079 | ₩2,079 | ₩1,959 | ₩1,959 | -5.81% | 87.8만 |
|---|
| 2026.04.16 | ₩2,053 | ₩2,066 | ₩2,018 | ₩2,039 | -0.65% | 39.1만 |
|---|
| 2026.04.15 | ₩1,932 | ₩2,053 | ₩1,932 | ₩2,039 | +5.56% | 50.6만 |
|---|
| 2026.04.14 | ₩1,892 | ₩1,968 | ₩1,892 | ₩1,918 | +1.42% | 31.6만 |
|---|
| 2026.04.13 | ₩1,892 | ₩1,939 | ₩1,825 | ₩1,905 | +0.71% | 24만 |
|---|
| 2026.04.10 | ₩1,918 | ₩1,939 | ₩1,858 | ₩1,878 | -2.10% | 36.8만 |
|---|
| 2026.04.09 | ₩1,865 | ₩1,945 | ₩1,851 | ₩1,932 | +3.60% | 44.1만 |
|---|
| 2026.04.08 | ₩1,878 | ₩1,932 | ₩1,845 | ₩1,865 | -0.71% | 94.8만 |
|---|
| 2026.04.07 | ₩1,838 | ₩1,865 | ₩1,811 | ₩1,838 | 0.00% | 43.1만 |
|---|
| 2026.04.06 | ₩1,851 | ₩1,918 | ₩1,851 | ₩1,851 | 0.00% | 42.7만 |
|---|
| 2026.04.02 | ₩1,757 | ₩1,878 | ₩1,744 | ₩1,851 | +5.34% | 58.5만 |
|---|
| 2026.04.01 | ₩1,798 | ₩1,851 | ₩1,784 | ₩1,798 | 0.00% | 36.8만 |
|---|
| 2026.03.31 | ₩1,664 | ₩1,818 | ₩1,664 | ₩1,798 | +8.06% | 43.9만 |
|---|
| 2026.03.30 | ₩1,784 | ₩1,784 | ₩1,664 | ₩1,677 | -6.02% | 44.5만 |
|---|
| 2026.03.27 | ₩1,757 | ₩1,798 | ₩1,731 | ₩1,757 | 0.00% | 56.4만 |
|---|
| 2026.03.26 | ₩1,811 | ₩1,865 | ₩1,757 | ₩1,757 | -2.96% | 25.1만 |
|---|
| 2026.03.25 | ₩1,811 | ₩1,898 | ₩1,811 | ₩1,851 | +2.22% | 44.4만 |
|---|
| 2026.03.24 | ₩1,784 | ₩1,838 | ₩1,784 | ₩1,798 | +0.75% | 29.3만 |
|---|
| 2026.03.23 | ₩1,811 | ₩1,851 | ₩1,787 | ₩1,825 | +0.74% | 34.6만 |
|---|
| 2026.03.20 | ₩1,838 | ₩1,878 | ₩1,791 | ₩1,825 | -0.73% | 54.3만 |
|---|
| 2026.03.19 | ₩1,838 | ₩1,865 | ₩1,772 | ₩1,851 | +0.73% | 70.2만 |
|---|
| 2026.03.18 | ₩1,918 | ₩1,918 | ₩1,851 | ₩1,865 | -2.80% | 33.7만 |
|---|
| 2026.03.17 | ₩1,892 | ₩1,952 | ₩1,892 | ₩1,918 | +1.42% | 33.5만 |
|---|
| 2026.03.16 | ₩1,918 | ₩1,932 | ₩1,878 | ₩1,905 | -0.70% | 19.1만 |
|---|
| 2026.03.13 | ₩1,945 | ₩1,959 | ₩1,892 | ₩1,892 | -2.76% | 56.6만 |
|---|
| 2026.03.12 | ₩1,999 | ₩2,011 | ₩1,932 | ₩1,932 | -3.36% | 27만 |
|---|
| 2026.03.11 | ₩1,945 | ₩2,039 | ₩1,939 | ₩2,026 | +4.14% | 60.3만 |
|---|
| 2026.03.10 | ₩1,918 | ₩1,972 | ₩1,918 | ₩1,932 | +0.70% | 28.5만 |
|---|
| 2026.03.09 | ₩1,959 | ₩1,959 | ₩1,892 | ₩1,932 | -1.37% | 54.1만 |
|---|
| 2026.03.06 | ₩1,959 | ₩1,999 | ₩1,912 | ₩1,972 | +0.68% | 71만 |
|---|
| 2026.03.05 | ₩2,012 | ₩2,039 | ₩1,939 | ₩1,959 | -2.67% | 161.5만 |
|---|
| 2026.03.04 | ₩1,851 | ₩1,914 | ₩1,851 | ₩1,865 | +0.72% | 82.9만 |
|---|
| 2026.03.03 | ₩1,878 | ₩1,878 | ₩1,771 | ₩1,838 | -2.14% | 63.6만 |
|---|
| 2026.03.02 | ₩1,905 | ₩1,932 | ₩1,878 | ₩1,905 | 0.00% | 59.6만 |
|---|
| 2026.02.27 | ₩1,932 | ₩1,959 | ₩1,905 | ₩1,918 | -0.69% | 32.7만 |
|---|
| 2026.02.26 | ₩1,905 | ₩1,986 | ₩1,878 | ₩1,959 | +2.82% | 47.4만 |
|---|
| 2026.02.25 | ₩1,905 | ₩1,972 | ₩1,898 | ₩1,905 | 0.00% | 48.6만 |
|---|
| 2026.02.24 | ₩1,865 | ₩1,945 | ₩1,855 | ₩1,905 | +2.16% | 56만 |
|---|
| 2026.02.23 | ₩1,945 | ₩1,972 | ₩1,865 | ₩1,878 | -3.45% | 60.2만 |
|---|
| 2026.02.20 | ₩1,932 | ₩1,957 | ₩1,892 | ₩1,932 | 0.00% | 74.8만 |
|---|
| 2026.02.19 | ₩1,918 | ₩1,972 | ₩1,818 | ₩1,945 | +1.40% | 138.9만 |
|---|
| 2026.02.18 | ₩1,811 | ₩1,906 | ₩1,757 | ₩1,851 | +2.22% | 119.6만 |
|---|
| 2026.02.17 | ₩1,731 | ₩1,764 | ₩1,704 | ₩1,704 | -1.55% | 41.4만 |
|---|
| 2026.02.13 | ₩1,744 | ₩1,770 | ₩1,717 | ₩1,731 | -0.77% | 53.1만 |
|---|
| 2026.02.12 | ₩1,825 | ₩1,851 | ₩1,704 | ₩1,717 | -5.88% | 81만 |
|---|
| 2026.02.11 | ₩1,892 | ₩1,905 | ₩1,731 | ₩1,757 | -7.09% | 167.3만 |
|---|
| 2026.02.10 | ₩2,133 | ₩2,146 | ₩1,865 | ₩1,865 | -12.58% | 186.7만 |
|---|
| 2026.02.09 | ₩2,066 | ₩2,160 | ₩2,026 | ₩2,133 | +3.25% | 65.8만 |
|---|
| 2026.02.06 | ₩1,999 | ₩2,093 | ₩1,999 | ₩2,053 | +2.68% | 40.9만 |
|---|
| 2026.02.05 | ₩2,012 | ₩2,059 | ₩1,961 | ₩1,986 | -1.33% | 67.8만 |
|---|
| 2026.02.04 | ₩2,079 | ₩2,106 | ₩2,026 | ₩2,079 | 0.00% | 49.7만 |
|---|
| 2026.02.03 | ₩1,999 | ₩2,200 | ₩1,999 | ₩2,106 | +5.37% | 122.2만 |
|---|
| 2026.02.02 | ₩2,012 | ₩2,062 | ₩1,972 | ₩2,026 | +0.67% | 52.4만 |
|---|
| 2026.01.30 | ₩2,106 | ₩2,140 | ₩1,999 | ₩2,012 | -4.46% | 113.5만 |
|---|
| 2026.01.29 | ₩2,173 | ₩2,227 | ₩2,106 | ₩2,120 | -2.47% | 43.6만 |
|---|
| 2026.01.28 | ₩2,214 | ₩2,214 | ₩2,146 | ₩2,146 | -3.03% | 63.5만 |
|---|
| 2026.01.27 | ₩2,173 | ₩2,227 | ₩2,160 | ₩2,214 | +1.85% | 53.1만 |
|---|
| 2026.01.26 | ₩2,187 | ₩2,220 | ₩2,146 | ₩2,146 | -1.84% | 29.5만 |
|---|
| 2026.01.23 | ₩2,173 | ₩2,240 | ₩2,146 | ₩2,227 | +2.47% | 75.5만 |
|---|
| 2026.01.22 | ₩2,160 | ₩2,240 | ₩2,146 | ₩2,173 | +0.62% | 55.5만 |
|---|
| 2026.01.21 | ₩2,146 | ₩2,200 | ₩2,126 | ₩2,146 | 0.00% | 49.2만 |
|---|
| 2026.01.20 | ₩2,120 | ₩2,180 | ₩2,100 | ₩2,146 | +1.27% | 72.3만 |
|---|
| 2026.01.16 | ₩2,173 | ₩2,200 | ₩2,113 | ₩2,160 | -0.62% | 121.1만 |
|---|
| 2026.01.15 | ₩2,167 | ₩2,207 | ₩1,717 | ₩2,133 | -1.55% | 154.9만 |
|---|
| 2026.01.14 | ₩2,254 | ₩2,295 | ₩2,160 | ₩2,160 | -4.17% | 154.6만 |
|---|
| 2026.01.13 | ₩2,294 | ₩2,306 | ₩2,247 | ₩2,267 | -1.17% | 72.8만 |
|---|
| 2026.01.12 | ₩2,307 | ₩2,361 | ₩2,227 | ₩2,307 | 0.00% | 158.1만 |
|---|
| 2026.01.09 | ₩2,348 | ₩2,375 | ₩2,294 | ₩2,307 | -1.71% | 84.9만 |
|---|
| 2026.01.08 | ₩2,254 | ₩2,334 | ₩2,254 | ₩2,321 | +2.98% | 114.1만 |
|---|
| 2026.01.07 | ₩2,240 | ₩2,307 | ₩2,227 | ₩2,254 | +0.60% | 53.7만 |
|---|
| 2026.01.06 | ₩2,240 | ₩2,301 | ₩2,228 | ₩2,240 | 0.00% | 69.3만 |
|---|
| 2026.01.05 | ₩2,334 | ₩2,354 | ₩2,240 | ₩2,267 | -2.87% | 116.3만 |
|---|
| 2026.01.02 | ₩2,254 | ₩2,348 | ₩2,254 | ₩2,321 | +2.98% | 83.4만 |
|---|
| 2025.12.31 | ₩2,281 | ₩2,321 | ₩2,240 | ₩2,254 | -1.18% | 59.2만 |
|---|
| 2025.12.30 | ₩2,254 | ₩2,375 | ₩2,254 | ₩2,281 | +1.19% | 92.4만 |
|---|
| 2025.12.29 | ₩2,361 | ₩2,415 | ₩2,254 | ₩2,267 | -3.98% | 106.8만 |
|---|
| 2025.12.26 | ₩2,361 | ₩2,489 | ₩2,341 | ₩2,401 | +1.70% | 154.2만 |
|---|
| 2025.12.24 | ₩2,334 | ₩2,388 | ₩2,307 | ₩2,361 | +1.15% | 52.8만 |
|---|
| 2025.12.23 | ₩2,549 | ₩2,603 | ₩2,146 | ₩2,334 | -8.42% | 658.5만 |
|---|
| 2025.12.22 | ₩2,737 | ₩2,780 | ₩2,529 | ₩2,576 | -5.88% | 181만 |
|---|
| 2025.12.19 | ₩2,777 | ₩2,884 | ₩2,697 | ₩2,697 | -2.90% | 211.2만 |
|---|
| 2025.12.18 | ₩2,884 | ₩3,005 | ₩2,643 | ₩2,723 | -5.58% | 548.9만 |
|---|
| 2025.12.17 | ₩2,710 | ₩2,871 | ₩2,670 | ₩2,831 | +4.46% | 297.5만 |
|---|
| 2025.12.16 | ₩2,415 | ₩2,656 | ₩1,999 | ₩2,629 | +8.89% | 422.4만 |
|---|
| 2025.12.15 | ₩2,656 | ₩2,670 | ₩2,368 | ₩2,415 | -9.09% | 223.7만 |
|---|
| 2025.12.12 | ₩2,428 | ₩2,589 | ₩2,240 | ₩2,576 | +6.08% | 317.1만 |
|---|
| 2025.12.11 | ₩2,254 | ₩2,254 | ₩2,193 | ₩2,200 | -2.38% | 51.7만 |
|---|
| 2025.12.10 | ₩2,173 | ₩2,240 | ₩2,160 | ₩2,240 | +3.09% | 46.1만 |
|---|
| 2025.12.09 | ₩2,214 | ₩2,248 | ₩2,173 | ₩2,187 | -1.21% | 34.9만 |
|---|
| 2025.12.08 | ₩2,214 | ₩2,267 | ₩2,187 | ₩2,187 | -1.21% | 38.9만 |
|---|
| 2025.12.05 | ₩2,187 | ₩2,240 | ₩2,187 | ₩2,214 | +1.23% | 45.4만 |
|---|
| 2025.12.04 | ₩2,240 | ₩2,307 | ₩2,200 | ₩2,200 | -1.80% | 27.1만 |
|---|
| 2025.12.03 | ₩2,120 | ₩2,267 | ₩2,113 | ₩2,254 | +6.33% | 45.9만 |
|---|
| 2025.12.02 | ₩2,120 | ₩2,187 | ₩2,106 | ₩2,106 | -0.63% | 47만 |
|---|
| 2025.12.01 | ₩2,133 | ₩2,180 | ₩2,106 | ₩2,106 | -1.26% | 39.8만 |
|---|
| 2025.11.28 | ₩2,146 | ₩2,227 | ₩2,146 | ₩2,200 | +2.50% | 39.8만 |
|---|
| 2025.11.26 | ₩2,173 | ₩2,173 | ₩2,140 | ₩2,160 | -0.62% | 60.5만 |
|---|
| 2025.11.25 | ₩2,106 | ₩2,227 | ₩2,093 | ₩2,160 | +2.55% | 88.8만 |
|---|
| 2025.11.24 | ₩1,999 | ₩2,106 | ₩1,987 | ₩2,093 | +4.70% | 40.9만 |
|---|
| 2025.11.21 | ₩1,945 | ₩2,012 | ₩1,945 | ₩1,986 | +2.07% | 53.5만 |
|---|
| 2025.11.20 | ₩2,066 | ₩2,133 | ₩1,959 | ₩1,959 | -5.19% | 48.4만 |
|---|
| 2025.11.19 | ₩2,093 | ₩2,106 | ₩2,006 | ₩2,026 | -3.21% | 58.8만 |
|---|
| 2025.11.18 | ₩1,972 | ₩2,167 | ₩1,972 | ₩2,079 | +5.44% | 52.1만 |
|---|
| 2025.11.17 | ₩2,012 | ₩2,053 | ₩1,952 | ₩1,999 | -0.67% | 32.9만 |
|---|
| 2025.11.14 | ₩2,053 | ₩2,106 | ₩2,012 | ₩2,026 | -1.31% | 48.3만 |
|---|
| 2025.11.13 | ₩2,133 | ₩2,146 | ₩2,026 | ₩2,066 | -3.14% | 118.6만 |
|---|
| 2025.11.12 | ₩2,187 | ₩2,240 | ₩2,133 | ₩2,160 | -1.23% | 37.4만 |
|---|
| 2025.11.11 | ₩2,200 | ₩2,281 | ₩2,187 | ₩2,200 | 0.00% | 35.1만 |
|---|
| 2025.11.10 | ₩2,053 | ₩2,348 | ₩2,053 | ₩2,214 | +7.84% | 79.1만 |
|---|
| 2025.11.07 | ₩1,972 | ₩2,079 | ₩1,972 | ₩2,053 | +4.08% | 52.4만 |
|---|
| 2025.11.06 | ₩2,053 | ₩2,069 | ₩1,986 | ₩1,986 | -3.27% | 37만 |
|---|
| 2025.11.05 | ₩2,053 | ₩2,146 | ₩2,046 | ₩2,066 | +0.65% | 33.5만 |
|---|
| 2025.11.04 | ₩2,066 | ₩2,146 | ₩2,026 | ₩2,053 | -0.65% | 61.4만 |
|---|
| 2025.11.03 | ₩2,160 | ₩2,160 | ₩2,079 | ₩2,106 | -2.48% | 41.2만 |
|---|
| 2025.10.31 | ₩2,120 | ₩2,200 | ₩2,120 | ₩2,173 | +2.53% | 33.5만 |
|---|
| 2025.10.30 | ₩2,146 | ₩2,200 | ₩2,120 | ₩2,133 | -0.62% | 38.6만 |
|---|
| 2025.10.29 | ₩2,200 | ₩2,240 | ₩2,146 | ₩2,146 | -2.44% | 38.5만 |
|---|
| 2025.10.28 | ₩2,267 | ₩2,281 | ₩2,187 | ₩2,200 | -2.96% | 27.2만 |
|---|
| 2025.10.27 | ₩2,348 | ₩2,388 | ₩2,287 | ₩2,294 | -2.29% | 41.4만 |
|---|
| 2025.10.24 | ₩2,361 | ₩2,401 | ₩2,321 | ₩2,348 | -0.57% | 33.4만 |
|---|
| 2025.10.23 | ₩2,267 | ₩2,381 | ₩2,267 | ₩2,334 | +2.96% | 42.4만 |
|---|
| 2025.10.22 | ₩2,321 | ₩2,321 | ₩2,243 | ₩2,267 | -2.31% | 50.6만 |
|---|
| 2025.10.21 | ₩2,442 | ₩2,442 | ₩2,307 | ₩2,307 | -5.49% | 79.3만 |
|---|
| 2025.10.20 | ₩2,401 | ₩2,495 | ₩2,361 | ₩2,442 | +1.68% | 45.2만 |
|---|
| 2025.10.17 | ₩2,495 | ₩2,536 | ₩2,415 | ₩2,442 | -2.15% | 79.3만 |
|---|
| 2025.10.16 | ₩2,656 | ₩2,663 | ₩2,509 | ₩2,536 | -4.55% | 61.9만 |
|---|
| 2025.10.15 | ₩2,536 | ₩2,743 | ₩2,536 | ₩2,629 | +3.70% | 70.9만 |
|---|
| 2025.10.14 | ₩2,562 | ₩2,616 | ₩2,502 | ₩2,549 | -0.52% | 29.9만 |
|---|
| 2025.10.13 | ₩2,603 | ₩2,629 | ₩2,536 | ₩2,576 | -1.03% | 27만 |
|---|
| 2025.10.10 | ₩2,683 | ₩2,737 | ₩2,549 | ₩2,562 | -4.50% | 83.6만 |
|---|