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 | ₩2,419 | ₩2,459 | ₩2,205 | ₩2,272 | -6.08% | 10.5만 |
| 2026.10.08 | ₩2,205 | ₩2,383 | ₩2,138 | ₩2,352 | +6.67% | 10.4만 |
| 2026.10.07 | ₩2,472 | ₩2,472 | ₩2,205 | ₩2,205 | -10.81% | 11.3만 |
| 2026.10.06 | ₩2,497 | ₩2,499 | ₩2,325 | ₩2,406 | -3.64% | 11.1만 |
| 2026.10.05 | ₩2,459 | ₩2,566 | ₩2,312 | ₩2,312 | -5.98% | 10.8만 |
| 2026.10.02 | ₩2,312 | ₩2,539 | ₩2,219 | ₩2,539 | +9.83% | 11.6만 |
| 2026.10.01 | ₩2,272 | ₩2,419 | ₩2,219 | ₩2,366 | +4.12% | 10.4만 |
| 2026.09.30 | ₩2,379 | ₩2,620 | ₩2,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,352 |
| -1.12% |
| 11.6만 |
| 2026.09.29 | ₩2,005 | ₩2,398 | ₩1,818 | ₩2,366 | +18.00% | 16.9만 |
|---|
| 2026.09.28 | ₩2,205 | ₩2,232 | ₩1,871 | ₩1,938 | -12.12% | 12.7만 |
|---|
| 2026.09.25 | ₩2,392 | ₩2,446 | ₩2,165 | ₩2,205 | -7.82% | 10.7만 |
|---|
| 2026.09.24 | ₩2,472 | ₩2,606 | ₩2,192 | ₩2,244 | -9.24% | 15.4만 |
|---|
| 2026.09.23 | ₩2,553 | ₩2,620 | ₩2,406 | ₩2,493 | -2.36% | 10.8만 |
|---|
| 2026.09.22 | ₩2,673 | ₩2,804 | ₩2,513 | ₩2,553 | -4.50% | 10.6만 |
|---|
| 2026.09.21 | ₩2,740 | ₩2,887 | ₩2,633 | ₩2,660 | -2.93% | 12.1만 |
|---|
| 2026.09.18 | ₩2,753 | ₩3,097 | ₩2,579 | ₩2,620 | -4.85% | 10.7만 |
|---|
| 2026.09.17 | ₩2,566 | ₩2,793 | ₩2,446 | ₩2,793 | +8.85% | 12.7만 |
|---|
| 2026.09.16 | ₩2,379 | ₩2,593 | ₩2,366 | ₩2,472 | +3.93% | 11.3만 |
|---|
| 2026.09.15 | ₩2,499 | ₩2,555 | ₩2,352 | ₩2,379 | -4.81% | 11.5만 |
|---|
| 2026.09.14 | ₩2,767 | ₩3,943 | ₩2,339 | ₩2,633 | -4.83% | 91.2만 |
|---|
| 2026.09.11 | ₩2,192 | ₩2,660 | ₩2,165 | ₩2,660 | +21.34% | 15.4만 |
|---|
| 2026.09.10 | ₩2,165 | ₩2,325 | ₩2,120 | ₩2,245 | +3.70% | 10.2만 |
|---|
| 2026.09.09 | ₩2,392 | ₩2,406 | ₩2,138 | ₩2,138 | -10.61% | 11.1만 |
|---|
| 2026.09.08 | ₩2,366 | ₩2,419 | ₩2,312 | ₩2,319 | -1.98% | 10.1만 |
|---|
| 2026.09.04 | ₩2,285 | ₩2,539 | ₩2,219 | ₩2,352 | +2.92% | 10.1만 |
|---|
| 2026.09.03 | ₩2,312 | ₩2,392 | ₩2,138 | ₩2,272 | -1.73% | 10.1만 |
|---|
| 2026.09.02 | ₩2,593 | ₩2,606 | ₩2,259 | ₩2,285 | -11.86% | 13만 |
|---|
| 2026.09.01 | ₩2,553 | ₩2,646 | ₩2,486 | ₩2,486 | -2.62% | 10.4만 |
|---|
| 2026.08.31 | ₩2,553 | ₩2,633 | ₩2,459 | ₩2,472 | -3.14% | 10.6만 |
|---|
| 2026.08.28 | ₩2,713 | ₩2,753 | ₩2,566 | ₩2,696 | -0.64% | 10.8만 |
|---|
| 2026.08.27 | ₩2,499 | ₩2,767 | ₩2,472 | ₩2,767 | +10.70% | 12.9만 |
|---|
| 2026.08.26 | ₩2,446 | ₩2,539 | ₩2,379 | ₩2,472 | +1.09% | 10.1만 |
|---|
| 2026.08.25 | ₩2,442 | ₩2,561 | ₩2,276 | ₩2,466 | +0.99% | 10.2만 |
|---|
| 2026.08.24 | ₩2,553 | ₩2,566 | ₩2,406 | ₩2,419 | -5.24% | 10.3만 |
|---|
| 2026.08.21 | ₩2,513 | ₩2,673 | ₩2,446 | ₩2,593 | +3.19% | 10.2만 |
|---|
| 2026.08.20 | ₩2,660 | ₩2,700 | ₩2,472 | ₩2,472 | -7.04% | 10.3만 |
|---|
| 2026.08.19 | ₩2,780 | ₩2,860 | ₩2,566 | ₩2,606 | -6.25% | 10.3만 |
|---|
| 2026.08.18 | ₩2,773 | ₩2,773 | ₩2,452 | ₩2,660 | -4.10% | 10.2만 |
|---|
| 2026.08.17 | ₩2,579 | ₩2,693 | ₩2,486 | ₩2,546 | -1.30% | 10.2만 |
|---|
| 2026.08.14 | ₩2,807 | ₩2,820 | ₩2,486 | ₩2,606 | -7.14% | 10.3만 |
|---|
| 2026.08.13 | ₩2,579 | ₩3,061 | ₩2,486 | ₩2,686 | +4.15% | 23.5만 |
|---|
| 2026.08.12 | ₩2,352 | ₩2,606 | ₩2,299 | ₩2,446 | +3.98% | 10.4만 |
|---|
| 2026.08.11 | ₩2,205 | ₩2,646 | ₩2,205 | ₩2,419 | +9.70% | 10.1만 |
|---|
| 2026.08.10 | ₩2,526 | ₩2,566 | ₩2,072 | ₩2,178 | -13.76% | 13.4만 |
|---|
| 2026.08.07 | ₩2,673 | ₩2,726 | ₩2,459 | ₩2,459 | -8.00% | 11.6만 |
|---|
| 2026.08.06 | ₩2,432 | ₩2,673 | ₩2,379 | ₩2,513 | +3.30% | 10.4만 |
|---|
| 2026.08.05 | ₩2,513 | ₩2,513 | ₩2,339 | ₩2,459 | -2.13% | 10.4만 |
|---|
| 2026.08.04 | ₩2,620 | ₩2,726 | ₩2,406 | ₩2,406 | -8.16% | 6.7만 |
|---|
| 2026.08.03 | ₩2,833 | ₩2,833 | ₩2,513 | ₩2,593 | -8.49% | 6.4만 |
|---|
| 2026.07.31 | ₩2,693 | ₩2,847 | ₩2,620 | ₩2,720 | +0.99% | 10.8만 |
|---|
| 2026.07.30 | ₩2,940 | ₩2,940 | ₩2,419 | ₩2,713 | -7.73% | 5.6만 |
|---|
| 2026.07.29 | ₩2,767 | ₩2,807 | ₩2,581 | ₩2,713 | -1.93% | 7.6만 |
|---|
| 2026.07.28 | ₩2,726 | ₩2,780 | ₩2,497 | ₩2,633 | -3.43% | 12.1만 |
|---|
| 2026.07.27 | ₩2,620 | ₩2,740 | ₩2,606 | ₩2,646 | +1.02% | 10.3만 |
|---|
| 2026.07.24 | ₩2,887 | ₩2,940 | ₩2,593 | ₩2,646 | -8.33% | 26.8만 |
|---|
| 2026.07.23 | ₩2,833 | ₩2,833 | ₩2,606 | ₩2,780 | -1.89% | 25.1만 |
|---|
| 2026.07.22 | ₩2,940 | ₩2,940 | ₩2,566 | ₩2,780 | -5.45% | 24만 |
|---|
| 2026.07.21 | ₩2,686 | ₩2,940 | ₩2,486 | ₩2,887 | +7.46% | 21.6만 |
|---|
| 2026.07.20 | ₩2,753 | ₩2,780 | ₩2,446 | ₩2,620 | -4.85% | 18.1만 |
|---|
| 2026.07.17 | ₩2,633 | ₩2,927 | ₩2,493 | ₩2,820 | +7.11% | 30.4만 |
|---|
| 2026.07.16 | ₩2,927 | ₩2,927 | ₩2,472 | ₩2,539 | -13.24% | 12.4만 |
|---|
| 2026.07.15 | ₩2,740 | ₩3,127 | ₩2,205 | ₩2,633 | -3.90% | 8.2만 |
|---|
| 2026.07.14 | ₩3,047 | ₩3,141 | ₩2,599 | ₩2,753 | -9.65% | 13.9만 |
|---|
| 2026.07.13 | ₩2,486 | ₩3,141 | ₩2,486 | ₩2,927 | +17.74% | 2.3만 |
|---|
| 2026.07.10 | ₩2,975 | ₩3,162 | ₩2,927 | ₩2,927 | -1.62% | 5.3천 |
|---|
| 2026.07.09 | ₩3,074 | ₩3,074 | ₩2,887 | ₩2,967 | -3.48% | 8.2천 |
|---|
| 2026.07.08 | ₩2,807 | ₩3,181 | ₩2,807 | ₩2,887 | +2.86% | 5.1천 |
|---|
| 2026.07.07 | ₩3,194 | ₩3,208 | ₩2,947 | ₩2,954 | -7.53% | 6.3천 |
|---|
| 2026.07.06 | ₩3,101 | ₩3,408 | ₩2,780 | ₩3,061 | -1.29% | 6.7천 |
|---|
| 2026.07.02 | ₩3,208 | ₩3,281 | ₩3,087 | ₩3,221 | +0.42% | 4.7천 |
|---|
| 2026.07.01 | ₩3,074 | ₩3,368 | ₩3,061 | ₩3,314 | +7.83% | 2.3만 |
|---|
| 2026.06.30 | ₩2,940 | ₩3,141 | ₩2,940 | ₩3,047 | +3.64% | 1.5만 |
|---|
| 2026.06.29 | ₩3,067 | ₩3,067 | ₩2,513 | ₩2,887 | -5.88% | 2.6만 |
|---|
| 2026.06.26 | ₩2,660 | ₩2,873 | ₩2,366 | ₩2,686 | +1.01% | 13.1만 |
|---|
| 2026.06.25 | ₩3,167 | ₩3,341 | ₩2,534 | ₩2,726 | -13.92% | 5.1만 |
|---|
| 2026.06.24 | ₩3,214 | ₩3,341 | ₩3,074 | ₩3,234 | +0.62% | 1.2만 |
|---|
| 2026.06.23 | ₩3,328 | ₩3,341 | ₩3,020 | ₩3,154 | -5.22% | 1.7만 |
|---|
| 2026.06.22 | ₩3,074 | ₩3,341 | ₩3,074 | ₩3,087 | +0.43% | 2.5만 |
|---|
| 2026.06.18 | ₩2,954 | ₩3,355 | ₩2,954 | ₩3,061 | +3.62% | 2.2만 |
|---|
| 2026.06.17 | ₩3,288 | ₩3,395 | ₩2,980 | ₩3,154 | -4.07% | 2.2만 |
|---|
| 2026.06.16 | ₩3,261 | ₩3,408 | ₩3,234 | ₩3,288 | +0.82% | 1만 |
|---|
| 2026.06.15 | ₩2,967 | ₩3,395 | ₩2,887 | ₩3,221 | +8.56% | 2.6만 |
|---|
| 2026.06.12 | ₩3,101 | ₩3,405 | ₩2,848 | ₩3,087 | -0.43% | 3.1만 |
|---|
| 2026.06.11 | ₩2,980 | ₩3,408 | ₩2,807 | ₩3,074 | +3.14% | 6.1만 |
|---|
| 2026.06.10 | ₩2,646 | ₩3,069 | ₩2,646 | ₩2,980 | +12.63% | 4.5만 |
|---|
| 2026.06.09 | ₩2,419 | ₩3,141 | ₩2,406 | ₩2,713 | +12.15% | 28.4만 |
|---|
| 2026.06.08 | ₩2,486 | ₩2,561 | ₩2,406 | ₩2,406 | -3.23% | 6.7천 |
|---|
| 2026.06.05 | ₩2,419 | ₩2,753 | ₩2,406 | ₩2,579 | +6.63% | 3.1만 |
|---|
| 2026.06.04 | ₩2,539 | ₩2,673 | ₩2,419 | ₩2,419 | -4.74% | 1.5만 |
|---|
| 2026.06.03 | ₩2,726 | ₩2,726 | ₩2,446 | ₩2,620 | -3.92% | 3만 |
|---|
| 2026.06.02 | ₩2,713 | ₩2,954 | ₩2,620 | ₩2,686 | -0.99% | 4만 |
|---|
| 2026.06.01 | ₩2,740 | ₩2,820 | ₩2,579 | ₩2,820 | +2.93% | 2.3만 |
|---|
| 2026.05.29 | ₩2,513 | ₩2,940 | ₩2,513 | ₩2,646 | +5.32% | 4.9만 |
|---|
| 2026.05.28 | ₩2,472 | ₩2,726 | ₩2,472 | ₩2,566 | +3.78% | 2.5만 |
|---|
| 2026.05.27 | ₩2,406 | ₩2,620 | ₩2,406 | ₩2,513 | +4.44% | 1.3만 |
|---|
| 2026.05.26 | ₩2,539 | ₩2,633 | ₩2,432 | ₩2,432 | -4.21% | 9만 |
|---|
| 2026.05.22 | ₩2,539 | ₩2,633 | ₩2,513 | ₩2,553 | +0.53% | 1.8만 |
|---|
| 2026.05.21 | ₩2,472 | ₩2,610 | ₩2,472 | ₩2,499 | +1.08% | 2.3만 |
|---|
| 2026.05.20 | ₩2,579 | ₩2,658 | ₩2,312 | ₩2,366 | -8.29% | 8.4만 |
|---|
| 2026.05.19 | ₩2,419 | ₩2,633 | ₩2,379 | ₩2,459 | +1.66% | 6.4만 |
|---|
| 2026.05.18 | ₩2,566 | ₩2,579 | ₩2,285 | ₩2,432 | -5.21% | 2.2만 |
|---|
| 2026.05.15 | ₩2,325 | ₩2,653 | ₩2,288 | ₩2,526 | +8.62% | 2.4만 |
|---|
| 2026.05.14 | ₩2,406 | ₩2,513 | ₩2,259 | ₩2,379 | -1.11% | 5.1만 |
|---|
| 2026.05.13 | ₩2,472 | ₩2,546 | ₩2,325 | ₩2,339 | -5.41% | 6.7만 |
|---|
| 2026.05.12 | ₩2,486 | ₩2,620 | ₩2,260 | ₩2,539 | +2.15% | 6.8만 |
|---|
| 2026.05.11 | ₩2,606 | ₩2,734 | ₩2,472 | ₩2,553 | -2.05% | 4.9만 |
|---|
| 2026.05.08 | ₩2,807 | ₩2,807 | ₩2,472 | ₩2,526 | -10.00% | 11.5만 |
|---|
| 2026.05.07 | ₩2,553 | ₩3,047 | ₩2,553 | ₩2,847 | +11.52% | 15.4만 |
|---|
| 2026.05.06 | ₩2,459 | ₩2,459 | ₩2,339 | ₩2,379 | -3.26% | 9.5만 |
|---|
| 2026.05.05 | ₩2,472 | ₩2,513 | ₩2,277 | ₩2,299 | -7.03% | 5.1만 |
|---|
| 2026.05.04 | ₩2,767 | ₩2,767 | ₩2,406 | ₩2,472 | -10.63% | 14만 |
|---|
| 2026.05.01 | ₩2,379 | ₩3,248 | ₩2,259 | ₩2,793 | +17.42% | 108.3만 |
|---|
| 2026.04.30 | ₩2,325 | ₩2,406 | ₩2,272 | ₩2,299 | -1.15% | 6.4만 |
|---|
| 2026.04.29 | ₩2,312 | ₩2,406 | ₩2,112 | ₩2,366 | +2.31% | 16.2만 |
|---|
| 2026.04.28 | ₩2,472 | ₩3,061 | ₩2,005 | ₩2,285 | -7.57% | 50만 |
|---|
| 2026.04.27 | ₩3,715 | ₩3,876 | ₩2,513 | ₩2,539 | -31.65% | 32.8만 |
|---|
| 2026.04.24 | ₩9,409 | ₩10,024 | ₩3,903 | ₩3,916 | -58.38% | 24.4만 |
|---|
| 2026.04.23 | ₩11,186 | ₩11,186 | ₩9,021 | ₩9,422 | -15.77% | 3.9만 |
|---|
| 2026.04.22 | ₩11,186 | ₩11,627 | ₩10,184 | ₩10,224 | -8.60% | 2.3만 |
|---|
| 2026.04.21 | ₩11,748 | ₩11,748 | ₩11,226 | ₩11,347 | -3.41% | 1.3만 |
|---|
| 2026.04.20 | ₩11,667 | ₩11,908 | ₩11,026 | ₩11,788 | +1.03% | 2.7만 |
|---|
| 2026.04.17 | ₩11,708 | ₩12,149 | ₩11,307 | ₩11,547 | -1.37% | 1.6만 |
|---|
| 2026.04.16 | ₩12,028 | ₩12,028 | ₩11,631 | ₩11,828 | -1.67% | 1.4만 |
|---|
| 2026.04.15 | ₩11,708 | ₩12,309 | ₩11,667 | ₩12,229 | +4.45% | 3.8만 |
|---|
| 2026.04.14 | ₩11,908 | ₩12,590 | ₩11,467 | ₩11,908 | 0.00% | 3.7만 |
|---|
| 2026.04.13 | ₩12,028 | ₩12,229 | ₩11,026 | ₩11,908 | -1.00% | 3.5만 |
|---|
| 2026.04.10 | ₩12,028 | ₩12,590 | ₩11,788 | ₩12,309 | +2.33% | 4.2만 |
|---|
| 2026.04.09 | ₩12,149 | ₩12,309 | ₩10,906 | ₩12,229 | +0.66% | 4.9만 |
|---|
| 2026.04.08 | ₩12,349 | ₩12,469 | ₩11,828 | ₩12,068 | -2.27% | 3.5만 |
|---|
| 2026.04.07 | ₩12,710 | ₩12,710 | ₩12,189 | ₩12,429 | -2.21% | 3.4만 |
|---|
| 2026.04.06 | ₩12,630 | ₩12,830 | ₩11,988 | ₩12,550 | -0.63% | 1.4만 |
|---|
| 2026.04.02 | ₩12,630 | ₩12,830 | ₩12,429 | ₩12,750 | +0.95% | 3.7만 |
|---|
| 2026.04.01 | ₩12,189 | ₩12,991 | ₩12,189 | ₩12,790 | +4.93% | 2.9만 |
|---|
| 2026.03.31 | ₩11,928 | ₩11,988 | ₩11,828 | ₩11,828 | -0.84% | 1.1천 |
|---|
| 2026.03.30 | ₩12,028 | ₩12,149 | ₩11,487 | ₩12,068 | +0.33% | 1.2만 |
|---|
| 2026.03.27 | ₩12,109 | ₩12,309 | ₩11,627 | ₩12,149 | +0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩12,229 | ₩13,231 | ₩11,704 | ₩12,349 | +0.98% | 1.4만 |
|---|
| 2026.03.25 | ₩12,229 | ₩12,830 | ₩11,828 | ₩12,149 | -0.66% | 8.5천 |
|---|
| 2026.03.24 | ₩12,229 | ₩12,630 | ₩11,627 | ₩12,189 | -0.33% | 1.5만 |
|---|
| 2026.03.23 | ₩12,630 | ₩12,630 | ₩12,229 | ₩12,630 | 0.00% | 4천 |
|---|
| 2026.03.20 | ₩12,830 | ₩12,830 | ₩11,936 | ₩12,750 | -0.63% | 1.1만 |
|---|
| 2026.03.19 | ₩11,828 | ₩13,913 | ₩11,828 | ₩13,752 | +16.27% | 1.2만 |
|---|
| 2026.03.18 | ₩12,028 | ₩12,630 | ₩11,748 | ₩12,389 | +3.00% | 6.2천 |
|---|
| 2026.03.17 | ₩12,429 | ₩12,630 | ₩11,627 | ₩12,550 | +0.97% | 1만 |
|---|
| 2026.03.16 | ₩12,830 | ₩12,830 | ₩11,908 | ₩12,670 | -1.25% | 9.3천 |
|---|
| 2026.03.13 | ₩13,031 | ₩13,632 | ₩12,109 | ₩13,392 | +2.77% | 1.6만 |
|---|
| 2026.03.12 | ₩13,231 | ₩14,634 | ₩11,868 | ₩14,474 | +9.39% | 2.5만 |
|---|
| 2026.03.11 | ₩13,351 | ₩15,316 | ₩12,670 | ₩14,995 | +12.31% | 2.2만 |
|---|
| 2026.03.10 | ₩12,309 | ₩15,436 | ₩11,367 | ₩15,436 | +25.41% | 43.3만 |
|---|
| 2026.03.09 | ₩12,991 | ₩13,191 | ₩12,790 | ₩12,950 | -0.31% | 2.6천 |
|---|
| 2026.03.06 | ₩13,231 | ₩13,231 | ₩12,726 | ₩12,991 | -1.82% | 1.3천 |
|---|
| 2026.03.05 | ₩13,191 | ₩13,432 | ₩13,111 | ₩13,111 | -0.61% | 1.9천 |
|---|
| 2026.03.04 | ₩12,429 | ₩13,231 | ₩11,828 | ₩13,231 | +6.45% | 7천 |
|---|
| 2026.03.03 | ₩12,930 | ₩13,191 | ₩11,708 | ₩12,670 | -2.02% | 5.8천 |
|---|
| 2026.03.02 | ₩12,028 | ₩13,231 | ₩12,028 | ₩13,111 | +9.00% | 8천 |
|---|
| 2026.02.27 | ₩12,229 | ₩12,229 | ₩11,988 | ₩12,181 | -0.39% | 2.7천 |
|---|
| 2026.02.26 | ₩11,908 | ₩12,229 | ₩11,908 | ₩12,068 | +1.35% | 1.9천 |
|---|
| 2026.02.25 | ₩12,269 | ₩12,309 | ₩11,627 | ₩12,309 | +0.33% | 2.4천 |
|---|
| 2026.02.24 | ₩12,149 | ₩12,349 | ₩11,988 | ₩12,349 | +1.65% | 1.7천 |
|---|
| 2026.02.23 | ₩11,828 | ₩12,630 | ₩11,828 | ₩12,630 | +6.78% | 2.4천 |
|---|
| 2026.02.20 | ₩12,670 | ₩12,670 | ₩12,509 | ₩12,630 | -0.32% | 900 |
|---|
| 2026.02.19 | ₩11,748 | ₩13,231 | ₩11,748 | ₩12,870 | +9.56% | 2천 |
|---|
| 2026.02.18 | ₩12,750 | ₩12,750 | ₩12,750 | ₩12,750 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩12,068 | ₩12,750 | ₩12,068 | ₩12,750 | +5.65% | 567 |
|---|
| 2026.02.13 | ₩12,710 | ₩12,750 | ₩12,469 | ₩12,469 | -1.89% | 267 |
|---|
| 2026.02.12 | ₩13,311 | ₩13,351 | ₩12,429 | ₩13,231 | -0.60% | 1.2천 |
|---|
| 2026.02.11 | ₩12,870 | ₩13,351 | ₩12,870 | ₩13,351 | +3.74% | 633 |
|---|
| 2026.02.10 | ₩13,231 | ₩13,512 | ₩13,071 | ₩13,512 | +2.12% | 1천 |
|---|
| 2026.02.09 | ₩13,592 | ₩13,592 | ₩13,592 | ₩13,592 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩13,039 | ₩13,592 | ₩13,039 | ₩13,592 | +4.24% | 367 |
|---|
| 2026.02.05 | ₩13,632 | ₩13,632 | ₩13,632 | ₩13,632 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩13,231 | ₩13,632 | ₩13,191 | ₩13,632 | +3.03% | 1.2천 |
|---|
| 2026.02.03 | ₩13,576 | ₩14,234 | ₩13,231 | ₩13,632 | +0.41% | 2.2천 |
|---|
| 2026.02.02 | ₩14,474 | ₩14,510 | ₩14,474 | ₩14,510 | +0.25% | 300 |
|---|
| 2026.01.30 | ₩14,354 | ₩15,236 | ₩13,732 | ₩14,474 | +0.84% | 1천 |
|---|
| 2026.01.29 | ₩12,790 | ₩14,434 | ₩12,790 | ₩14,153 | +10.66% | 4천 |
|---|
| 2026.01.28 | ₩14,434 | ₩14,434 | ₩13,432 | ₩14,033 | -2.78% | 1.7천 |
|---|
| 2026.01.27 | ₩15,236 | ₩15,236 | ₩14,274 | ₩14,274 | -6.32% | 800 |
|---|
| 2026.01.26 | ₩14,225 | ₩15,236 | ₩13,953 | ₩14,715 | +3.44% | 467 |
|---|
| 2026.01.23 | ₩15,637 | ₩15,637 | ₩14,955 | ₩14,995 | -4.10% | 700 |
|---|
| 2026.01.22 | ₩15,917 | ₩15,917 | ₩15,136 | ₩15,356 | -3.53% | 1.7천 |
|---|
| 2026.01.21 | ₩15,236 | ₩15,917 | ₩15,236 | ₩15,396 | +1.05% | 2.9천 |
|---|
| 2026.01.20 | ₩15,637 | ₩15,917 | ₩15,316 | ₩15,917 | +1.79% | 3.7천 |
|---|
| 2026.01.16 | ₩15,717 | ₩16,038 | ₩15,517 | ₩16,038 | +2.04% | 9.2천 |
|---|
| 2026.01.15 | ₩15,757 | ₩16,038 | ₩15,717 | ₩16,038 | +1.78% | 4.6천 |
|---|
| 2026.01.14 | ₩15,837 | ₩16,038 | ₩15,677 | ₩16,038 | +1.27% | 9.1천 |
|---|
| 2026.01.13 | ₩15,917 | ₩16,038 | ₩15,637 | ₩16,038 | +0.76% | 5.9천 |
|---|
| 2026.01.12 | ₩15,797 | ₩16,038 | ₩15,677 | ₩16,038 | +1.52% | 5.8천 |
|---|
| 2026.01.09 | ₩15,998 | ₩16,038 | ₩15,236 | ₩16,038 | +0.25% | 7.3천 |
|---|
| 2026.01.08 | ₩15,877 | ₩16,038 | ₩15,877 | ₩16,038 | +1.01% | 4.6천 |
|---|
| 2026.01.07 | ₩15,837 | ₩16,038 | ₩15,769 | ₩16,038 | +1.27% | 3.2천 |
|---|
| 2026.01.06 | ₩15,837 | ₩16,038 | ₩15,801 | ₩16,038 | +1.27% | 2.4천 |
|---|
| 2026.01.05 | ₩15,958 | ₩16,038 | ₩15,958 | ₩16,038 | +0.50% | 2.3천 |
|---|
| 2026.01.02 | ₩15,998 | ₩16,038 | ₩15,877 | ₩16,038 | +0.25% | 3.4천 |
|---|
| 2025.12.31 | ₩15,958 | ₩16,038 | ₩15,958 | ₩16,038 | +0.50% | 1.9천 |
|---|
| 2025.12.30 | ₩15,837 | ₩16,038 | ₩15,757 | ₩16,038 | +1.27% | 5.7천 |
|---|
| 2025.12.29 | ₩15,925 | ₩16,038 | ₩15,925 | ₩16,038 | +0.70% | 1.3천 |
|---|
| 2025.12.26 | ₩15,849 | ₩16,038 | ₩15,717 | ₩16,038 | +1.19% | 1.1천 |
|---|
| 2025.12.24 | ₩15,877 | ₩16,038 | ₩15,476 | ₩16,038 | +1.01% | 2.4천 |
|---|
| 2025.12.23 | ₩15,837 | ₩16,038 | ₩15,837 | ₩16,038 | +1.27% | 1.6천 |
|---|
| 2025.12.22 | ₩15,717 | ₩16,038 | ₩15,717 | ₩16,038 | +2.04% | 1.8천 |
|---|
| 2025.12.19 | ₩15,256 | ₩16,038 | ₩15,256 | ₩16,038 | +5.12% | 3.6천 |
|---|
| 2025.12.18 | ₩15,958 | ₩16,038 | ₩15,958 | ₩16,038 | +0.50% | 1.1천 |
|---|
| 2025.12.17 | ₩16,038 | ₩16,038 | ₩16,038 | ₩16,038 | 0.00% | 1.5천 |
|---|
| 2025.12.16 | ₩15,917 | ₩16,038 | ₩15,681 | ₩16,038 | +0.76% | 2.2천 |
|---|
| 2025.12.15 | ₩16,038 | ₩16,038 | ₩16,038 | ₩16,038 | 0.00% | 767 |
|---|
| 2025.12.12 | ₩16,038 | ₩16,038 | ₩16,038 | ₩16,038 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩15,998 | ₩16,038 | ₩15,998 | ₩16,038 | +0.25% | 1천 |
|---|
| 2025.12.10 | ₩15,958 | ₩16,038 | ₩15,958 | ₩16,038 | +0.50% | 2.3천 |
|---|
| 2025.12.09 | ₩15,637 | ₩16,038 | ₩15,637 | ₩16,038 | +2.56% | 1.8천 |
|---|
| 2025.12.08 | ₩15,569 | ₩16,038 | ₩15,236 | ₩16,038 | +3.01% | 4.5천 |
|---|
| 2025.12.05 | ₩15,777 | ₩16,038 | ₩15,777 | ₩16,038 | +1.65% | 933 |
|---|
| 2025.12.04 | ₩15,637 | ₩16,038 | ₩15,637 | ₩16,038 | +2.56% | 2.1천 |
|---|
| 2025.12.03 | ₩16,038 | ₩16,038 | ₩15,557 | ₩16,038 | 0.00% | 1.4천 |
|---|
| 2025.12.02 | ₩15,557 | ₩16,038 | ₩15,557 | ₩15,998 | +2.84% | 1.5천 |
|---|
| 2025.12.01 | ₩15,236 | ₩16,038 | ₩15,035 | ₩16,038 | +5.26% | 2.1천 |
|---|
| 2025.11.28 | ₩15,436 | ₩16,038 | ₩15,436 | ₩16,038 | +3.90% | 1.7만 |
|---|
| 2025.11.26 | ₩15,116 | ₩15,637 | ₩15,116 | ₩15,597 | +3.18% | 7천 |
|---|
| 2025.11.25 | ₩15,035 | ₩15,236 | ₩13,552 | ₩15,236 | +1.33% | 1.9천 |
|---|
| 2025.11.24 | ₩15,236 | ₩15,236 | ₩14,955 | ₩15,116 | -0.79% | 667 |
|---|
| 2025.11.21 | ₩15,156 | ₩15,236 | ₩14,033 | ₩15,236 | +0.53% | 2.2천 |
|---|
| 2025.11.20 | ₩15,236 | ₩15,236 | ₩15,196 | ₩15,196 | -0.26% | 833 |
|---|
| 2025.11.19 | ₩15,236 | ₩15,236 | ₩15,236 | ₩15,236 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩15,236 | ₩15,236 | ₩15,236 | ₩15,236 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,432 | ₩15,236 | ₩13,432 | ₩15,236 | +13.43% | 2.6천 |
|---|
| 2025.11.14 | ₩15,035 | ₩15,035 | ₩15,035 | ₩15,035 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩14,955 | ₩15,035 | ₩14,434 | ₩15,035 | +0.54% | 467 |
|---|
| 2025.11.12 | ₩14,955 | ₩14,955 | ₩14,955 | ₩14,955 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩15,035 | ₩15,035 | ₩15,035 | ₩15,035 | 0.00% | 33 |
|---|
| 2025.11.10 | ₩14,915 | ₩15,035 | ₩14,915 | ₩15,035 | +0.81% | 133 |
|---|
| 2025.11.07 | ₩13,792 | ₩15,236 | ₩13,792 | ₩14,915 | +8.14% | 700 |
|---|
| 2025.11.06 | ₩15,837 | ₩15,837 | ₩14,955 | ₩15,236 | -3.80% | 200 |
|---|
| 2025.11.05 | ₩15,396 | ₩15,396 | ₩14,498 | ₩15,035 | -2.34% | 733 |
|---|
| 2025.11.04 | ₩15,837 | ₩15,837 | ₩15,196 | ₩15,196 | -4.05% | 1.3천 |
|---|
| 2025.11.03 | ₩15,958 | ₩15,958 | ₩15,436 | ₩15,436 | -3.27% | 167 |
|---|
| 2025.10.31 | ₩15,436 | ₩15,637 | ₩15,035 | ₩15,637 | +1.30% | 2.3천 |
|---|
| 2025.10.30 | ₩15,436 | ₩15,436 | ₩15,316 | ₩15,436 | 0.00% | 1.3천 |
|---|
| 2025.10.29 | ₩15,276 | ₩15,637 | ₩14,835 | ₩15,637 | +2.36% | 2.4천 |
|---|
| 2025.10.28 | ₩15,637 | ₩15,637 | ₩15,637 | ₩15,637 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩15,797 | ₩15,797 | ₩15,075 | ₩15,637 | -1.02% | 933 |
|---|
| 2025.10.24 | ₩15,316 | ₩15,877 | ₩15,316 | ₩15,637 | +2.09% | 3.3천 |
|---|
| 2025.10.23 | ₩15,637 | ₩15,917 | ₩15,637 | ₩15,917 | +1.79% | 233 |
|---|
| 2025.10.22 | ₩15,176 | ₩16,038 | ₩15,176 | ₩16,038 | +5.68% | 3.4천 |
|---|
| 2025.10.21 | ₩15,356 | ₩16,038 | ₩15,356 | ₩16,038 | +4.44% | 3.7천 |
|---|
| 2025.10.20 | ₩15,917 | ₩16,038 | ₩15,236 | ₩16,038 | +0.76% | 7천 |
|---|
| 2025.10.17 | ₩15,797 | ₩15,917 | ₩14,474 | ₩15,917 | +0.76% | 9.1천 |
|---|
| 2025.10.16 | ₩15,837 | ₩15,837 | ₩14,274 | ₩15,637 | -1.27% | 2.9천 |
|---|
| 2025.10.15 | ₩15,757 | ₩15,757 | ₩14,835 | ₩15,637 | -0.76% | 1.5천 |
|---|
| 2025.10.14 | ₩15,877 | ₩15,917 | ₩15,156 | ₩15,637 | -1.52% | 2.1천 |
|---|
| 2025.10.13 | ₩15,837 | ₩15,877 | ₩15,196 | ₩15,797 | -0.25% | 6.9천 |
|---|
| 2025.10.10 | ₩16,038 | ₩16,078 | ₩15,296 | ₩15,837 | -1.25% | 6.8천 |
|---|