시장 데이터를 불러오는 중
전체 종목
OIO 그룹 과거 주가
OIO Group - Ordinary Shares · OIO · NASDAQ
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OIO Group - Ordinary Shares · OIO · NASDAQ
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,425 | ₩2,466 | ₩2,211 | ₩2,278 | -6.08% | 10.5만 |
| 2026.10.08 | ₩2,211 | ₩2,389 | ₩2,144 | ₩2,358 | +6.67% | 10.4만 |
| 2026.10.07 | ₩2,479 | ₩2,479 | ₩2,211 | ₩2,211 | -10.81% | 11.3만 |
| 2026.10.06 | ₩2,503 | ₩2,506 | ₩2,332 | ₩2,412 | -3.64% | 11.1만 |
| 2026.10.05 | ₩2,466 | ₩2,573 | ₩2,318 | ₩2,318 | -5.98% | 10.8만 |
| 2026.10.02 | ₩2,318 | ₩2,546 | ₩2,224 | ₩2,546 | +9.83% | 11.6만 |
| 2026.10.01 | ₩2,278 | ₩2,425 | ₩2,224 | ₩2,372 | +4.12% | 10.4만 |
| 2026.09.30 | ₩2,385 | ₩2,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,358 |
| -1.12% |
| 11.6만 |
| 2026.09.29 | ₩2,010 | ₩2,404 | ₩1,822 | ₩2,372 | +18.00% | 16.9만 |
|---|
| 2026.09.28 | ₩2,211 | ₩2,238 | ₩1,876 | ₩1,943 | -12.12% | 12.7만 |
|---|
| 2026.09.25 | ₩2,399 | ₩2,452 | ₩2,171 | ₩2,211 | -7.82% | 10.7만 |
|---|
| 2026.09.24 | ₩2,479 | ₩2,613 | ₩2,198 | ₩2,250 | -9.24% | 15.4만 |
|---|
| 2026.09.23 | ₩2,559 | ₩2,626 | ₩2,412 | ₩2,499 | -2.36% | 10.8만 |
|---|
| 2026.09.22 | ₩2,680 | ₩2,811 | ₩2,519 | ₩2,559 | -4.50% | 10.6만 |
|---|
| 2026.09.21 | ₩2,747 | ₩2,894 | ₩2,640 | ₩2,667 | -2.93% | 12.1만 |
|---|
| 2026.09.18 | ₩2,760 | ₩3,105 | ₩2,586 | ₩2,626 | -4.85% | 10.7만 |
|---|
| 2026.09.17 | ₩2,573 | ₩2,801 | ₩2,452 | ₩2,801 | +8.85% | 12.7만 |
|---|
| 2026.09.16 | ₩2,385 | ₩2,600 | ₩2,372 | ₩2,479 | +3.93% | 11.3만 |
|---|
| 2026.09.15 | ₩2,506 | ₩2,562 | ₩2,358 | ₩2,385 | -4.81% | 11.5만 |
|---|
| 2026.09.14 | ₩2,774 | ₩3,953 | ₩2,345 | ₩2,640 | -4.83% | 91.2만 |
|---|
| 2026.09.11 | ₩2,198 | ₩2,667 | ₩2,171 | ₩2,667 | +21.34% | 15.4만 |
|---|
| 2026.09.10 | ₩2,171 | ₩2,332 | ₩2,125 | ₩2,251 | +3.70% | 10.2만 |
|---|
| 2026.09.09 | ₩2,399 | ₩2,412 | ₩2,144 | ₩2,144 | -10.61% | 11.1만 |
|---|
| 2026.09.08 | ₩2,372 | ₩2,425 | ₩2,318 | ₩2,325 | -1.98% | 10.1만 |
|---|
| 2026.09.04 | ₩2,291 | ₩2,546 | ₩2,224 | ₩2,358 | +2.92% | 10.1만 |
|---|
| 2026.09.03 | ₩2,318 | ₩2,399 | ₩2,144 | ₩2,278 | -1.73% | 10.1만 |
|---|
| 2026.09.02 | ₩2,600 | ₩2,613 | ₩2,265 | ₩2,291 | -11.86% | 13만 |
|---|
| 2026.09.01 | ₩2,559 | ₩2,653 | ₩2,492 | ₩2,492 | -2.62% | 10.4만 |
|---|
| 2026.08.31 | ₩2,559 | ₩2,640 | ₩2,466 | ₩2,479 | -3.14% | 10.6만 |
|---|
| 2026.08.28 | ₩2,720 | ₩2,760 | ₩2,573 | ₩2,703 | -0.64% | 10.8만 |
|---|
| 2026.08.27 | ₩2,506 | ₩2,774 | ₩2,479 | ₩2,774 | +10.70% | 12.9만 |
|---|
| 2026.08.26 | ₩2,452 | ₩2,546 | ₩2,385 | ₩2,479 | +1.09% | 10.1만 |
|---|
| 2026.08.25 | ₩2,448 | ₩2,567 | ₩2,282 | ₩2,472 | +0.99% | 10.2만 |
|---|
| 2026.08.24 | ₩2,559 | ₩2,573 | ₩2,412 | ₩2,425 | -5.24% | 10.3만 |
|---|
| 2026.08.21 | ₩2,519 | ₩2,680 | ₩2,452 | ₩2,600 | +3.19% | 10.2만 |
|---|
| 2026.08.20 | ₩2,667 | ₩2,707 | ₩2,479 | ₩2,479 | -7.04% | 10.3만 |
|---|
| 2026.08.19 | ₩2,787 | ₩2,868 | ₩2,573 | ₩2,613 | -6.25% | 10.3만 |
|---|
| 2026.08.18 | ₩2,781 | ₩2,781 | ₩2,459 | ₩2,667 | -4.10% | 10.2만 |
|---|
| 2026.08.17 | ₩2,586 | ₩2,700 | ₩2,492 | ₩2,553 | -1.30% | 10.2만 |
|---|
| 2026.08.14 | ₩2,814 | ₩2,827 | ₩2,492 | ₩2,613 | -7.14% | 10.3만 |
|---|
| 2026.08.13 | ₩2,586 | ₩3,069 | ₩2,492 | ₩2,693 | +4.15% | 23.5만 |
|---|
| 2026.08.12 | ₩2,358 | ₩2,613 | ₩2,305 | ₩2,452 | +3.98% | 10.4만 |
|---|
| 2026.08.11 | ₩2,211 | ₩2,653 | ₩2,211 | ₩2,425 | +9.70% | 10.1만 |
|---|
| 2026.08.10 | ₩2,533 | ₩2,573 | ₩2,077 | ₩2,184 | -13.76% | 13.4만 |
|---|
| 2026.08.07 | ₩2,680 | ₩2,734 | ₩2,466 | ₩2,466 | -8.00% | 11.6만 |
|---|
| 2026.08.06 | ₩2,439 | ₩2,680 | ₩2,385 | ₩2,519 | +3.30% | 10.4만 |
|---|
| 2026.08.05 | ₩2,519 | ₩2,519 | ₩2,345 | ₩2,466 | -2.13% | 10.4만 |
|---|
| 2026.08.04 | ₩2,626 | ₩2,734 | ₩2,412 | ₩2,412 | -8.16% | 6.7만 |
|---|
| 2026.08.03 | ₩2,841 | ₩2,841 | ₩2,519 | ₩2,600 | -8.49% | 6.4만 |
|---|
| 2026.07.31 | ₩2,700 | ₩2,854 | ₩2,626 | ₩2,727 | +0.99% | 10.8만 |
|---|
| 2026.07.30 | ₩2,948 | ₩2,948 | ₩2,425 | ₩2,720 | -7.73% | 5.6만 |
|---|
| 2026.07.29 | ₩2,774 | ₩2,814 | ₩2,588 | ₩2,720 | -1.93% | 7.6만 |
|---|
| 2026.07.28 | ₩2,734 | ₩2,787 | ₩2,503 | ₩2,640 | -3.43% | 12.1만 |
|---|
| 2026.07.27 | ₩2,626 | ₩2,747 | ₩2,613 | ₩2,653 | +1.02% | 10.3만 |
|---|
| 2026.07.24 | ₩2,894 | ₩2,948 | ₩2,600 | ₩2,653 | -8.33% | 26.8만 |
|---|
| 2026.07.23 | ₩2,841 | ₩2,841 | ₩2,613 | ₩2,787 | -1.89% | 25.1만 |
|---|
| 2026.07.22 | ₩2,948 | ₩2,948 | ₩2,573 | ₩2,787 | -5.45% | 24만 |
|---|
| 2026.07.21 | ₩2,693 | ₩2,948 | ₩2,492 | ₩2,894 | +7.46% | 21.6만 |
|---|
| 2026.07.20 | ₩2,760 | ₩2,787 | ₩2,452 | ₩2,626 | -4.85% | 18.1만 |
|---|
| 2026.07.17 | ₩2,640 | ₩2,935 | ₩2,499 | ₩2,827 | +7.11% | 30.4만 |
|---|
| 2026.07.16 | ₩2,935 | ₩2,935 | ₩2,479 | ₩2,546 | -13.24% | 12.4만 |
|---|
| 2026.07.15 | ₩2,747 | ₩3,136 | ₩2,211 | ₩2,640 | -3.90% | 8.2만 |
|---|
| 2026.07.14 | ₩3,055 | ₩3,149 | ₩2,606 | ₩2,760 | -9.65% | 13.9만 |
|---|
| 2026.07.13 | ₩2,492 | ₩3,149 | ₩2,492 | ₩2,935 | +17.74% | 2.3만 |
|---|
| 2026.07.10 | ₩2,983 | ₩3,170 | ₩2,935 | ₩2,935 | -1.62% | 5.3천 |
|---|
| 2026.07.09 | ₩3,082 | ₩3,082 | ₩2,894 | ₩2,975 | -3.48% | 8.2천 |
|---|
| 2026.07.08 | ₩2,814 | ₩3,189 | ₩2,814 | ₩2,894 | +2.86% | 5.1천 |
|---|
| 2026.07.07 | ₩3,203 | ₩3,216 | ₩2,955 | ₩2,961 | -7.53% | 6.3천 |
|---|
| 2026.07.06 | ₩3,109 | ₩3,417 | ₩2,787 | ₩3,069 | -1.29% | 6.7천 |
|---|
| 2026.07.02 | ₩3,216 | ₩3,290 | ₩3,095 | ₩3,229 | +0.42% | 4.7천 |
|---|
| 2026.07.01 | ₩3,082 | ₩3,377 | ₩3,069 | ₩3,323 | +7.83% | 2.3만 |
|---|
| 2026.06.30 | ₩2,948 | ₩3,149 | ₩2,948 | ₩3,055 | +3.64% | 1.5만 |
|---|
| 2026.06.29 | ₩3,075 | ₩3,075 | ₩2,519 | ₩2,894 | -5.88% | 2.6만 |
|---|
| 2026.06.26 | ₩2,667 | ₩2,881 | ₩2,372 | ₩2,693 | +1.01% | 13.1만 |
|---|
| 2026.06.25 | ₩3,176 | ₩3,350 | ₩2,541 | ₩2,734 | -13.92% | 5.1만 |
|---|
| 2026.06.24 | ₩3,223 | ₩3,350 | ₩3,082 | ₩3,243 | +0.62% | 1.2만 |
|---|
| 2026.06.23 | ₩3,337 | ₩3,350 | ₩3,028 | ₩3,162 | -5.22% | 1.7만 |
|---|
| 2026.06.22 | ₩3,082 | ₩3,350 | ₩3,082 | ₩3,095 | +0.43% | 2.5만 |
|---|
| 2026.06.18 | ₩2,961 | ₩3,363 | ₩2,961 | ₩3,069 | +3.62% | 2.2만 |
|---|
| 2026.06.17 | ₩3,296 | ₩3,404 | ₩2,988 | ₩3,162 | -4.07% | 2.2만 |
|---|
| 2026.06.16 | ₩3,270 | ₩3,417 | ₩3,243 | ₩3,296 | +0.82% | 1만 |
|---|
| 2026.06.15 | ₩2,975 | ₩3,404 | ₩2,894 | ₩3,229 | +8.56% | 2.6만 |
|---|
| 2026.06.12 | ₩3,109 | ₩3,414 | ₩2,856 | ₩3,095 | -0.43% | 3.1만 |
|---|
| 2026.06.11 | ₩2,988 | ₩3,417 | ₩2,814 | ₩3,082 | +3.14% | 6.1만 |
|---|
| 2026.06.10 | ₩2,653 | ₩3,077 | ₩2,653 | ₩2,988 | +12.63% | 4.5만 |
|---|
| 2026.06.09 | ₩2,425 | ₩3,149 | ₩2,412 | ₩2,720 | +12.15% | 28.4만 |
|---|
| 2026.06.08 | ₩2,492 | ₩2,567 | ₩2,412 | ₩2,412 | -3.23% | 6.7천 |
|---|
| 2026.06.05 | ₩2,425 | ₩2,760 | ₩2,412 | ₩2,586 | +6.63% | 3.1만 |
|---|
| 2026.06.04 | ₩2,546 | ₩2,680 | ₩2,425 | ₩2,425 | -4.74% | 1.5만 |
|---|
| 2026.06.03 | ₩2,734 | ₩2,734 | ₩2,452 | ₩2,626 | -3.92% | 3만 |
|---|
| 2026.06.02 | ₩2,720 | ₩2,961 | ₩2,626 | ₩2,693 | -0.99% | 4만 |
|---|
| 2026.06.01 | ₩2,747 | ₩2,827 | ₩2,586 | ₩2,827 | +2.93% | 2.3만 |
|---|
| 2026.05.29 | ₩2,519 | ₩2,948 | ₩2,519 | ₩2,653 | +5.32% | 4.9만 |
|---|
| 2026.05.28 | ₩2,479 | ₩2,734 | ₩2,479 | ₩2,573 | +3.78% | 2.5만 |
|---|
| 2026.05.27 | ₩2,412 | ₩2,626 | ₩2,412 | ₩2,519 | +4.44% | 1.3만 |
|---|
| 2026.05.26 | ₩2,546 | ₩2,640 | ₩2,439 | ₩2,439 | -4.21% | 9만 |
|---|
| 2026.05.22 | ₩2,546 | ₩2,640 | ₩2,519 | ₩2,559 | +0.53% | 1.8만 |
|---|
| 2026.05.21 | ₩2,479 | ₩2,617 | ₩2,479 | ₩2,506 | +1.08% | 2.3만 |
|---|
| 2026.05.20 | ₩2,586 | ₩2,665 | ₩2,318 | ₩2,372 | -8.29% | 8.4만 |
|---|
| 2026.05.19 | ₩2,425 | ₩2,640 | ₩2,385 | ₩2,466 | +1.66% | 6.4만 |
|---|
| 2026.05.18 | ₩2,573 | ₩2,586 | ₩2,291 | ₩2,439 | -5.21% | 2.2만 |
|---|
| 2026.05.15 | ₩2,332 | ₩2,660 | ₩2,294 | ₩2,533 | +8.62% | 2.4만 |
|---|
| 2026.05.14 | ₩2,412 | ₩2,519 | ₩2,265 | ₩2,385 | -1.11% | 5.1만 |
|---|
| 2026.05.13 | ₩2,479 | ₩2,553 | ₩2,332 | ₩2,345 | -5.41% | 6.7만 |
|---|
| 2026.05.12 | ₩2,492 | ₩2,626 | ₩2,266 | ₩2,546 | +2.15% | 6.8만 |
|---|
| 2026.05.11 | ₩2,613 | ₩2,742 | ₩2,479 | ₩2,559 | -2.05% | 4.9만 |
|---|
| 2026.05.08 | ₩2,814 | ₩2,814 | ₩2,479 | ₩2,533 | -10.00% | 11.5만 |
|---|
| 2026.05.07 | ₩2,559 | ₩3,055 | ₩2,559 | ₩2,854 | +11.52% | 15.4만 |
|---|
| 2026.05.06 | ₩2,466 | ₩2,466 | ₩2,345 | ₩2,385 | -3.26% | 9.5만 |
|---|
| 2026.05.05 | ₩2,479 | ₩2,519 | ₩2,283 | ₩2,305 | -7.03% | 5.1만 |
|---|
| 2026.05.04 | ₩2,774 | ₩2,774 | ₩2,412 | ₩2,479 | -10.63% | 14만 |
|---|
| 2026.05.01 | ₩2,385 | ₩3,256 | ₩2,265 | ₩2,801 | +17.42% | 108.3만 |
|---|
| 2026.04.30 | ₩2,332 | ₩2,412 | ₩2,278 | ₩2,305 | -1.15% | 6.4만 |
|---|
| 2026.04.29 | ₩2,318 | ₩2,412 | ₩2,117 | ₩2,372 | +2.31% | 16.2만 |
|---|
| 2026.04.28 | ₩2,479 | ₩3,069 | ₩2,010 | ₩2,291 | -7.57% | 50만 |
|---|
| 2026.04.27 | ₩3,725 | ₩3,886 | ₩2,519 | ₩2,546 | -31.65% | 32.8만 |
|---|
| 2026.04.24 | ₩9,434 | ₩10,050 | ₩3,913 | ₩3,926 | -58.38% | 24.4만 |
|---|
| 2026.04.23 | ₩11,216 | ₩11,216 | ₩9,045 | ₩9,447 | -15.77% | 3.9만 |
|---|
| 2026.04.22 | ₩11,216 | ₩11,658 | ₩10,211 | ₩10,251 | -8.60% | 2.3만 |
|---|
| 2026.04.21 | ₩11,779 | ₩11,779 | ₩11,256 | ₩11,377 | -3.41% | 1.3만 |
|---|
| 2026.04.20 | ₩11,698 | ₩11,940 | ₩11,055 | ₩11,819 | +1.03% | 2.7만 |
|---|
| 2026.04.17 | ₩11,739 | ₩12,181 | ₩11,337 | ₩11,578 | -1.37% | 1.6만 |
|---|
| 2026.04.16 | ₩12,060 | ₩12,060 | ₩11,662 | ₩11,859 | -1.67% | 1.4만 |
|---|
| 2026.04.15 | ₩11,739 | ₩12,342 | ₩11,698 | ₩12,261 | +4.45% | 3.8만 |
|---|
| 2026.04.14 | ₩11,940 | ₩12,623 | ₩11,497 | ₩11,940 | 0.00% | 3.7만 |
|---|
| 2026.04.13 | ₩12,060 | ₩12,261 | ₩11,055 | ₩11,940 | -1.00% | 3.5만 |
|---|
| 2026.04.10 | ₩12,060 | ₩12,623 | ₩11,819 | ₩12,342 | +2.33% | 4.2만 |
|---|
| 2026.04.09 | ₩12,181 | ₩12,342 | ₩10,935 | ₩12,261 | +0.66% | 4.9만 |
|---|
| 2026.04.08 | ₩12,382 | ₩12,502 | ₩11,859 | ₩12,100 | -2.27% | 3.5만 |
|---|
| 2026.04.07 | ₩12,744 | ₩12,744 | ₩12,221 | ₩12,462 | -2.21% | 3.4만 |
|---|
| 2026.04.06 | ₩12,663 | ₩12,864 | ₩12,020 | ₩12,583 | -0.63% | 1.4만 |
|---|
| 2026.04.02 | ₩12,663 | ₩12,864 | ₩12,462 | ₩12,784 | +0.95% | 3.7만 |
|---|
| 2026.04.01 | ₩12,221 | ₩13,025 | ₩12,221 | ₩12,824 | +4.93% | 2.9만 |
|---|
| 2026.03.31 | ₩11,960 | ₩12,020 | ₩11,859 | ₩11,859 | -0.84% | 1.1천 |
|---|
| 2026.03.30 | ₩12,060 | ₩12,181 | ₩11,517 | ₩12,100 | +0.33% | 1.2만 |
|---|
| 2026.03.27 | ₩12,141 | ₩12,342 | ₩11,658 | ₩12,181 | +0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩12,261 | ₩13,266 | ₩11,735 | ₩12,382 | +0.98% | 1.4만 |
|---|
| 2026.03.25 | ₩12,261 | ₩12,864 | ₩11,859 | ₩12,181 | -0.66% | 8.5천 |
|---|
| 2026.03.24 | ₩12,261 | ₩12,663 | ₩11,658 | ₩12,221 | -0.33% | 1.5만 |
|---|
| 2026.03.23 | ₩12,663 | ₩12,663 | ₩12,261 | ₩12,663 | 0.00% | 4천 |
|---|
| 2026.03.20 | ₩12,864 | ₩12,864 | ₩11,968 | ₩12,784 | -0.63% | 1.1만 |
|---|
| 2026.03.19 | ₩11,859 | ₩13,950 | ₩11,859 | ₩13,789 | +16.27% | 1.2만 |
|---|
| 2026.03.18 | ₩12,060 | ₩12,663 | ₩11,779 | ₩12,422 | +3.00% | 6.2천 |
|---|
| 2026.03.17 | ₩12,462 | ₩12,663 | ₩11,658 | ₩12,583 | +0.97% | 1만 |
|---|
| 2026.03.16 | ₩12,864 | ₩12,864 | ₩11,940 | ₩12,703 | -1.25% | 9.3천 |
|---|
| 2026.03.13 | ₩13,065 | ₩13,668 | ₩12,141 | ₩13,427 | +2.77% | 1.6만 |
|---|
| 2026.03.12 | ₩13,266 | ₩14,673 | ₩11,899 | ₩14,512 | +9.39% | 2.5만 |
|---|
| 2026.03.11 | ₩13,387 | ₩15,357 | ₩12,703 | ₩15,035 | +12.31% | 2.2만 |
|---|
| 2026.03.10 | ₩12,342 | ₩15,477 | ₩11,397 | ₩15,477 | +25.41% | 43.3만 |
|---|
| 2026.03.09 | ₩13,025 | ₩13,226 | ₩12,824 | ₩12,985 | -0.31% | 2.6천 |
|---|
| 2026.03.06 | ₩13,266 | ₩13,266 | ₩12,760 | ₩13,025 | -1.82% | 1.3천 |
|---|
| 2026.03.05 | ₩13,226 | ₩13,467 | ₩13,146 | ₩13,146 | -0.61% | 1.9천 |
|---|
| 2026.03.04 | ₩12,462 | ₩13,266 | ₩11,859 | ₩13,266 | +6.45% | 7천 |
|---|
| 2026.03.03 | ₩12,965 | ₩13,226 | ₩11,739 | ₩12,703 | -2.02% | 5.8천 |
|---|
| 2026.03.02 | ₩12,060 | ₩13,266 | ₩12,060 | ₩13,146 | +9.00% | 8천 |
|---|
| 2026.02.27 | ₩12,261 | ₩12,261 | ₩12,020 | ₩12,213 | -0.39% | 2.7천 |
|---|
| 2026.02.26 | ₩11,940 | ₩12,261 | ₩11,940 | ₩12,100 | +1.35% | 1.9천 |
|---|
| 2026.02.25 | ₩12,301 | ₩12,342 | ₩11,658 | ₩12,342 | +0.33% | 2.4천 |
|---|
| 2026.02.24 | ₩12,181 | ₩12,382 | ₩12,020 | ₩12,382 | +1.65% | 1.7천 |
|---|
| 2026.02.23 | ₩11,859 | ₩12,663 | ₩11,859 | ₩12,663 | +6.78% | 2.4천 |
|---|
| 2026.02.20 | ₩12,703 | ₩12,703 | ₩12,543 | ₩12,663 | -0.32% | 900 |
|---|
| 2026.02.19 | ₩11,779 | ₩13,266 | ₩11,779 | ₩12,904 | +9.56% | 2천 |
|---|
| 2026.02.18 | ₩12,784 | ₩12,784 | ₩12,784 | ₩12,784 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩12,100 | ₩12,784 | ₩12,100 | ₩12,784 | +5.65% | 567 |
|---|
| 2026.02.13 | ₩12,744 | ₩12,784 | ₩12,502 | ₩12,502 | -1.89% | 267 |
|---|
| 2026.02.12 | ₩13,347 | ₩13,387 | ₩12,462 | ₩13,266 | -0.60% | 1.2천 |
|---|
| 2026.02.11 | ₩12,904 | ₩13,387 | ₩12,904 | ₩13,387 | +3.74% | 633 |
|---|
| 2026.02.10 | ₩13,266 | ₩13,548 | ₩13,105 | ₩13,548 | +2.12% | 1천 |
|---|
| 2026.02.09 | ₩13,628 | ₩13,628 | ₩13,628 | ₩13,628 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩13,073 | ₩13,628 | ₩13,073 | ₩13,628 | +4.24% | 367 |
|---|
| 2026.02.05 | ₩13,668 | ₩13,668 | ₩13,668 | ₩13,668 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩13,266 | ₩13,668 | ₩13,226 | ₩13,668 | +3.03% | 1.2천 |
|---|
| 2026.02.03 | ₩13,612 | ₩14,271 | ₩13,266 | ₩13,668 | +0.41% | 2.2천 |
|---|
| 2026.02.02 | ₩14,512 | ₩14,549 | ₩14,512 | ₩14,549 | +0.25% | 300 |
|---|
| 2026.01.30 | ₩14,392 | ₩15,276 | ₩13,769 | ₩14,512 | +0.84% | 1천 |
|---|
| 2026.01.29 | ₩12,824 | ₩14,472 | ₩12,824 | ₩14,191 | +10.66% | 4천 |
|---|
| 2026.01.28 | ₩14,472 | ₩14,472 | ₩13,467 | ₩14,070 | -2.78% | 1.7천 |
|---|
| 2026.01.27 | ₩15,276 | ₩15,276 | ₩14,311 | ₩14,311 | -6.32% | 800 |
|---|
| 2026.01.26 | ₩14,263 | ₩15,276 | ₩13,990 | ₩14,754 | +3.44% | 467 |
|---|
| 2026.01.23 | ₩15,678 | ₩15,678 | ₩14,995 | ₩15,035 | -4.10% | 700 |
|---|
| 2026.01.22 | ₩15,960 | ₩15,960 | ₩15,176 | ₩15,397 | -3.53% | 1.7천 |
|---|
| 2026.01.21 | ₩15,276 | ₩15,960 | ₩15,276 | ₩15,437 | +1.05% | 2.9천 |
|---|
| 2026.01.20 | ₩15,678 | ₩15,960 | ₩15,357 | ₩15,960 | +1.79% | 3.7천 |
|---|
| 2026.01.16 | ₩15,759 | ₩16,080 | ₩15,558 | ₩16,080 | +2.04% | 9.2천 |
|---|
| 2026.01.15 | ₩15,799 | ₩16,080 | ₩15,759 | ₩16,080 | +1.78% | 4.6천 |
|---|
| 2026.01.14 | ₩15,879 | ₩16,080 | ₩15,718 | ₩16,080 | +1.27% | 9.1천 |
|---|
| 2026.01.13 | ₩15,960 | ₩16,080 | ₩15,678 | ₩16,080 | +0.76% | 5.9천 |
|---|
| 2026.01.12 | ₩15,839 | ₩16,080 | ₩15,718 | ₩16,080 | +1.52% | 5.8천 |
|---|
| 2026.01.09 | ₩16,040 | ₩16,080 | ₩15,276 | ₩16,080 | +0.25% | 7.3천 |
|---|
| 2026.01.08 | ₩15,919 | ₩16,080 | ₩15,919 | ₩16,080 | +1.01% | 4.6천 |
|---|
| 2026.01.07 | ₩15,879 | ₩16,080 | ₩15,811 | ₩16,080 | +1.27% | 3.2천 |
|---|
| 2026.01.06 | ₩15,879 | ₩16,080 | ₩15,843 | ₩16,080 | +1.27% | 2.4천 |
|---|
| 2026.01.05 | ₩16,000 | ₩16,080 | ₩16,000 | ₩16,080 | +0.50% | 2.3천 |
|---|
| 2026.01.02 | ₩16,040 | ₩16,080 | ₩15,919 | ₩16,080 | +0.25% | 3.4천 |
|---|
| 2025.12.31 | ₩16,000 | ₩16,080 | ₩16,000 | ₩16,080 | +0.50% | 1.9천 |
|---|
| 2025.12.30 | ₩15,879 | ₩16,080 | ₩15,799 | ₩16,080 | +1.27% | 5.7천 |
|---|
| 2025.12.29 | ₩15,968 | ₩16,080 | ₩15,968 | ₩16,080 | +0.70% | 1.3천 |
|---|
| 2025.12.26 | ₩15,891 | ₩16,080 | ₩15,759 | ₩16,080 | +1.19% | 1.1천 |
|---|
| 2025.12.24 | ₩15,919 | ₩16,080 | ₩15,517 | ₩16,080 | +1.01% | 2.4천 |
|---|
| 2025.12.23 | ₩15,879 | ₩16,080 | ₩15,879 | ₩16,080 | +1.27% | 1.6천 |
|---|
| 2025.12.22 | ₩15,759 | ₩16,080 | ₩15,759 | ₩16,080 | +2.04% | 1.8천 |
|---|
| 2025.12.19 | ₩15,296 | ₩16,080 | ₩15,296 | ₩16,080 | +5.12% | 3.6천 |
|---|
| 2025.12.18 | ₩16,000 | ₩16,080 | ₩16,000 | ₩16,080 | +0.50% | 1.1천 |
|---|
| 2025.12.17 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 1.5천 |
|---|
| 2025.12.16 | ₩15,960 | ₩16,080 | ₩15,722 | ₩16,080 | +0.76% | 2.2천 |
|---|
| 2025.12.15 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 767 |
|---|
| 2025.12.12 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩16,040 | ₩16,080 | ₩16,040 | ₩16,080 | +0.25% | 1천 |
|---|
| 2025.12.10 | ₩16,000 | ₩16,080 | ₩16,000 | ₩16,080 | +0.50% | 2.3천 |
|---|
| 2025.12.09 | ₩15,678 | ₩16,080 | ₩15,678 | ₩16,080 | +2.56% | 1.8천 |
|---|
| 2025.12.08 | ₩15,610 | ₩16,080 | ₩15,276 | ₩16,080 | +3.01% | 4.5천 |
|---|
| 2025.12.05 | ₩15,819 | ₩16,080 | ₩15,819 | ₩16,080 | +1.65% | 933 |
|---|
| 2025.12.04 | ₩15,678 | ₩16,080 | ₩15,678 | ₩16,080 | +2.56% | 2.1천 |
|---|
| 2025.12.03 | ₩16,080 | ₩16,080 | ₩15,598 | ₩16,080 | 0.00% | 1.4천 |
|---|
| 2025.12.02 | ₩15,598 | ₩16,080 | ₩15,598 | ₩16,040 | +2.84% | 1.5천 |
|---|
| 2025.12.01 | ₩15,276 | ₩16,080 | ₩15,075 | ₩16,080 | +5.26% | 2.1천 |
|---|
| 2025.11.28 | ₩15,477 | ₩16,080 | ₩15,477 | ₩16,080 | +3.90% | 1.7만 |
|---|
| 2025.11.26 | ₩15,156 | ₩15,678 | ₩15,156 | ₩15,638 | +3.18% | 7천 |
|---|
| 2025.11.25 | ₩15,075 | ₩15,276 | ₩13,588 | ₩15,276 | +1.33% | 1.9천 |
|---|
| 2025.11.24 | ₩15,276 | ₩15,276 | ₩14,995 | ₩15,156 | -0.79% | 667 |
|---|
| 2025.11.21 | ₩15,196 | ₩15,276 | ₩14,070 | ₩15,276 | +0.53% | 2.2천 |
|---|
| 2025.11.20 | ₩15,276 | ₩15,276 | ₩15,236 | ₩15,236 | -0.26% | 833 |
|---|
| 2025.11.19 | ₩15,276 | ₩15,276 | ₩15,276 | ₩15,276 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩15,276 | ₩15,276 | ₩15,276 | ₩15,276 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,467 | ₩15,276 | ₩13,467 | ₩15,276 | +13.43% | 2.6천 |
|---|
| 2025.11.14 | ₩15,075 | ₩15,075 | ₩15,075 | ₩15,075 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩14,995 | ₩15,075 | ₩14,472 | ₩15,075 | +0.54% | 467 |
|---|
| 2025.11.12 | ₩14,995 | ₩14,995 | ₩14,995 | ₩14,995 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩15,075 | ₩15,075 | ₩15,075 | ₩15,075 | 0.00% | 33 |
|---|
| 2025.11.10 | ₩14,955 | ₩15,075 | ₩14,955 | ₩15,075 | +0.81% | 133 |
|---|
| 2025.11.07 | ₩13,829 | ₩15,276 | ₩13,829 | ₩14,955 | +8.14% | 700 |
|---|
| 2025.11.06 | ₩15,879 | ₩15,879 | ₩14,995 | ₩15,276 | -3.80% | 200 |
|---|
| 2025.11.05 | ₩15,437 | ₩15,437 | ₩14,537 | ₩15,075 | -2.34% | 733 |
|---|
| 2025.11.04 | ₩15,879 | ₩15,879 | ₩15,236 | ₩15,236 | -4.05% | 1.3천 |
|---|
| 2025.11.03 | ₩16,000 | ₩16,000 | ₩15,477 | ₩15,477 | -3.27% | 167 |
|---|
| 2025.10.31 | ₩15,477 | ₩15,678 | ₩15,075 | ₩15,678 | +1.30% | 2.3천 |
|---|
| 2025.10.30 | ₩15,477 | ₩15,477 | ₩15,357 | ₩15,477 | 0.00% | 1.3천 |
|---|
| 2025.10.29 | ₩15,316 | ₩15,678 | ₩14,874 | ₩15,678 | +2.36% | 2.4천 |
|---|
| 2025.10.28 | ₩15,678 | ₩15,678 | ₩15,678 | ₩15,678 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩15,839 | ₩15,839 | ₩15,115 | ₩15,678 | -1.02% | 933 |
|---|
| 2025.10.24 | ₩15,357 | ₩15,919 | ₩15,357 | ₩15,678 | +2.09% | 3.3천 |
|---|
| 2025.10.23 | ₩15,678 | ₩15,960 | ₩15,678 | ₩15,960 | +1.79% | 233 |
|---|
| 2025.10.22 | ₩15,216 | ₩16,080 | ₩15,216 | ₩16,080 | +5.68% | 3.4천 |
|---|
| 2025.10.21 | ₩15,397 | ₩16,080 | ₩15,397 | ₩16,080 | +4.44% | 3.7천 |
|---|
| 2025.10.20 | ₩15,960 | ₩16,080 | ₩15,276 | ₩16,080 | +0.76% | 7천 |
|---|
| 2025.10.17 | ₩15,839 | ₩15,960 | ₩14,512 | ₩15,960 | +0.76% | 9.1천 |
|---|
| 2025.10.16 | ₩15,879 | ₩15,879 | ₩14,311 | ₩15,678 | -1.27% | 2.9천 |
|---|
| 2025.10.15 | ₩15,799 | ₩15,799 | ₩14,874 | ₩15,678 | -0.76% | 1.5천 |
|---|
| 2025.10.14 | ₩15,919 | ₩15,960 | ₩15,196 | ₩15,678 | -1.52% | 2.1천 |
|---|
| 2025.10.13 | ₩15,879 | ₩15,919 | ₩15,236 | ₩15,839 | -0.25% | 6.9천 |
|---|
| 2025.10.10 | ₩16,080 | ₩16,120 | ₩15,337 | ₩15,879 | -1.25% | 6.8천 |
|---|