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 | ₩2,428 | ₩2,468 | ₩2,213 | ₩2,280 | -6.08% | 10.5만 |
| 2026.10.08 | ₩2,213 | ₩2,392 | ₩2,146 | ₩2,361 | +6.67% | 10.4만 |
| 2026.10.07 | ₩2,481 | ₩2,481 | ₩2,213 | ₩2,213 | -10.81% | 11.3만 |
| 2026.10.06 | ₩2,506 | ₩2,508 | ₩2,334 | ₩2,414 | -3.64% | 11.1만 |
| 2026.10.05 | ₩2,468 | ₩2,575 | ₩2,320 | ₩2,320 | -5.98% | 10.8만 |
| 2026.10.02 | ₩2,320 | ₩2,548 | ₩2,227 | ₩2,548 | +9.83% | 11.6만 |
| 2026.10.01 | ₩2,280 | ₩2,428 | ₩2,227 | ₩2,374 | +4.12% | 10.4만 |
| 2026.09.30 | ₩2,388 | ₩2,629 | ₩2,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,361 |
| -1.12% |
| 11.6만 |
| 2026.09.29 | ₩2,012 | ₩2,406 | ₩1,824 | ₩2,374 | +18.00% | 16.9만 |
|---|
| 2026.09.28 | ₩2,213 | ₩2,240 | ₩1,878 | ₩1,945 | -12.12% | 12.7만 |
|---|
| 2026.09.25 | ₩2,401 | ₩2,455 | ₩2,173 | ₩2,213 | -7.82% | 10.7만 |
|---|
| 2026.09.24 | ₩2,481 | ₩2,616 | ₩2,200 | ₩2,252 | -9.24% | 15.4만 |
|---|
| 2026.09.23 | ₩2,562 | ₩2,629 | ₩2,414 | ₩2,502 | -2.36% | 10.8만 |
|---|
| 2026.09.22 | ₩2,683 | ₩2,814 | ₩2,522 | ₩2,562 | -4.50% | 10.6만 |
|---|
| 2026.09.21 | ₩2,750 | ₩2,897 | ₩2,642 | ₩2,669 | -2.93% | 12.1만 |
|---|
| 2026.09.18 | ₩2,763 | ₩3,108 | ₩2,589 | ₩2,629 | -4.85% | 10.7만 |
|---|
| 2026.09.17 | ₩2,575 | ₩2,803 | ₩2,455 | ₩2,803 | +8.85% | 12.7만 |
|---|
| 2026.09.16 | ₩2,388 | ₩2,602 | ₩2,374 | ₩2,481 | +3.93% | 11.3만 |
|---|
| 2026.09.15 | ₩2,508 | ₩2,565 | ₩2,361 | ₩2,388 | -4.81% | 11.5만 |
|---|
| 2026.09.14 | ₩2,777 | ₩3,957 | ₩2,347 | ₩2,642 | -4.83% | 91.2만 |
|---|
| 2026.09.11 | ₩2,200 | ₩2,669 | ₩2,173 | ₩2,669 | +21.34% | 15.4만 |
|---|
| 2026.09.10 | ₩2,173 | ₩2,334 | ₩2,127 | ₩2,253 | +3.70% | 10.2만 |
|---|
| 2026.09.09 | ₩2,401 | ₩2,414 | ₩2,146 | ₩2,146 | -10.61% | 11.1만 |
|---|
| 2026.09.08 | ₩2,374 | ₩2,428 | ₩2,320 | ₩2,327 | -1.98% | 10.1만 |
|---|
| 2026.09.04 | ₩2,294 | ₩2,548 | ₩2,227 | ₩2,361 | +2.92% | 10.1만 |
|---|
| 2026.09.03 | ₩2,320 | ₩2,401 | ₩2,146 | ₩2,280 | -1.73% | 10.1만 |
|---|
| 2026.09.02 | ₩2,602 | ₩2,616 | ₩2,267 | ₩2,294 | -11.86% | 13만 |
|---|
| 2026.09.01 | ₩2,562 | ₩2,656 | ₩2,495 | ₩2,495 | -2.62% | 10.4만 |
|---|
| 2026.08.31 | ₩2,562 | ₩2,642 | ₩2,468 | ₩2,481 | -3.14% | 10.6만 |
|---|
| 2026.08.28 | ₩2,723 | ₩2,763 | ₩2,575 | ₩2,705 | -0.64% | 10.8만 |
|---|
| 2026.08.27 | ₩2,508 | ₩2,777 | ₩2,481 | ₩2,777 | +10.70% | 12.9만 |
|---|
| 2026.08.26 | ₩2,455 | ₩2,548 | ₩2,388 | ₩2,481 | +1.09% | 10.1만 |
|---|
| 2026.08.25 | ₩2,451 | ₩2,570 | ₩2,284 | ₩2,475 | +0.99% | 10.2만 |
|---|
| 2026.08.24 | ₩2,562 | ₩2,575 | ₩2,414 | ₩2,428 | -5.24% | 10.3만 |
|---|
| 2026.08.21 | ₩2,522 | ₩2,683 | ₩2,455 | ₩2,602 | +3.19% | 10.2만 |
|---|
| 2026.08.20 | ₩2,669 | ₩2,709 | ₩2,481 | ₩2,481 | -7.04% | 10.3만 |
|---|
| 2026.08.19 | ₩2,790 | ₩2,870 | ₩2,575 | ₩2,616 | -6.25% | 10.3만 |
|---|
| 2026.08.18 | ₩2,783 | ₩2,783 | ₩2,461 | ₩2,669 | -4.10% | 10.2만 |
|---|
| 2026.08.17 | ₩2,589 | ₩2,703 | ₩2,495 | ₩2,555 | -1.30% | 10.2만 |
|---|
| 2026.08.14 | ₩2,817 | ₩2,830 | ₩2,495 | ₩2,616 | -7.14% | 10.3만 |
|---|
| 2026.08.13 | ₩2,589 | ₩3,072 | ₩2,495 | ₩2,696 | +4.15% | 23.5만 |
|---|
| 2026.08.12 | ₩2,361 | ₩2,616 | ₩2,307 | ₩2,455 | +3.98% | 10.4만 |
|---|
| 2026.08.11 | ₩2,213 | ₩2,656 | ₩2,213 | ₩2,428 | +9.70% | 10.1만 |
|---|
| 2026.08.10 | ₩2,535 | ₩2,575 | ₩2,079 | ₩2,186 | -13.76% | 13.4만 |
|---|
| 2026.08.07 | ₩2,683 | ₩2,736 | ₩2,468 | ₩2,468 | -8.00% | 11.6만 |
|---|
| 2026.08.06 | ₩2,441 | ₩2,683 | ₩2,388 | ₩2,522 | +3.30% | 10.4만 |
|---|
| 2026.08.05 | ₩2,522 | ₩2,522 | ₩2,347 | ₩2,468 | -2.13% | 10.4만 |
|---|
| 2026.08.04 | ₩2,629 | ₩2,736 | ₩2,414 | ₩2,414 | -8.16% | 6.7만 |
|---|
| 2026.08.03 | ₩2,844 | ₩2,844 | ₩2,522 | ₩2,602 | -8.49% | 6.4만 |
|---|
| 2026.07.31 | ₩2,703 | ₩2,857 | ₩2,629 | ₩2,730 | +0.99% | 10.8만 |
|---|
| 2026.07.30 | ₩2,951 | ₩2,951 | ₩2,428 | ₩2,723 | -7.73% | 5.6만 |
|---|
| 2026.07.29 | ₩2,777 | ₩2,817 | ₩2,590 | ₩2,723 | -1.93% | 7.6만 |
|---|
| 2026.07.28 | ₩2,736 | ₩2,790 | ₩2,506 | ₩2,642 | -3.43% | 12.1만 |
|---|
| 2026.07.27 | ₩2,629 | ₩2,750 | ₩2,616 | ₩2,656 | +1.02% | 10.3만 |
|---|
| 2026.07.24 | ₩2,897 | ₩2,951 | ₩2,602 | ₩2,656 | -8.33% | 26.8만 |
|---|
| 2026.07.23 | ₩2,844 | ₩2,844 | ₩2,616 | ₩2,790 | -1.89% | 25.1만 |
|---|
| 2026.07.22 | ₩2,951 | ₩2,951 | ₩2,575 | ₩2,790 | -5.45% | 24만 |
|---|
| 2026.07.21 | ₩2,696 | ₩2,951 | ₩2,495 | ₩2,897 | +7.46% | 21.6만 |
|---|
| 2026.07.20 | ₩2,763 | ₩2,790 | ₩2,455 | ₩2,629 | -4.85% | 18.1만 |
|---|
| 2026.07.17 | ₩2,642 | ₩2,937 | ₩2,502 | ₩2,830 | +7.11% | 30.4만 |
|---|
| 2026.07.16 | ₩2,937 | ₩2,937 | ₩2,481 | ₩2,548 | -13.24% | 12.4만 |
|---|
| 2026.07.15 | ₩2,750 | ₩3,139 | ₩2,213 | ₩2,642 | -3.90% | 8.2만 |
|---|
| 2026.07.14 | ₩3,058 | ₩3,152 | ₩2,609 | ₩2,763 | -9.65% | 13.9만 |
|---|
| 2026.07.13 | ₩2,495 | ₩3,152 | ₩2,495 | ₩2,937 | +17.74% | 2.3만 |
|---|
| 2026.07.10 | ₩2,986 | ₩3,174 | ₩2,937 | ₩2,937 | -1.62% | 5.3천 |
|---|
| 2026.07.09 | ₩3,085 | ₩3,085 | ₩2,897 | ₩2,978 | -3.48% | 8.2천 |
|---|
| 2026.07.08 | ₩2,817 | ₩3,192 | ₩2,817 | ₩2,897 | +2.86% | 5.1천 |
|---|
| 2026.07.07 | ₩3,206 | ₩3,219 | ₩2,958 | ₩2,964 | -7.53% | 6.3천 |
|---|
| 2026.07.06 | ₩3,112 | ₩3,420 | ₩2,790 | ₩3,072 | -1.29% | 6.7천 |
|---|
| 2026.07.02 | ₩3,219 | ₩3,293 | ₩3,098 | ₩3,233 | +0.42% | 4.7천 |
|---|
| 2026.07.01 | ₩3,085 | ₩3,380 | ₩3,072 | ₩3,326 | +7.83% | 2.3만 |
|---|
| 2026.06.30 | ₩2,951 | ₩3,152 | ₩2,951 | ₩3,058 | +3.64% | 1.5만 |
|---|
| 2026.06.29 | ₩3,078 | ₩3,078 | ₩2,522 | ₩2,897 | -5.88% | 2.6만 |
|---|
| 2026.06.26 | ₩2,669 | ₩2,884 | ₩2,374 | ₩2,696 | +1.01% | 13.1만 |
|---|
| 2026.06.25 | ₩3,179 | ₩3,353 | ₩2,543 | ₩2,736 | -13.92% | 5.1만 |
|---|
| 2026.06.24 | ₩3,226 | ₩3,353 | ₩3,085 | ₩3,246 | +0.62% | 1.2만 |
|---|
| 2026.06.23 | ₩3,340 | ₩3,353 | ₩3,031 | ₩3,165 | -5.22% | 1.7만 |
|---|
| 2026.06.22 | ₩3,085 | ₩3,353 | ₩3,085 | ₩3,098 | +0.43% | 2.5만 |
|---|
| 2026.06.18 | ₩2,964 | ₩3,367 | ₩2,964 | ₩3,072 | +3.62% | 2.2만 |
|---|
| 2026.06.17 | ₩3,300 | ₩3,407 | ₩2,991 | ₩3,165 | -4.07% | 2.2만 |
|---|
| 2026.06.16 | ₩3,273 | ₩3,420 | ₩3,246 | ₩3,300 | +0.82% | 1만 |
|---|
| 2026.06.15 | ₩2,978 | ₩3,407 | ₩2,897 | ₩3,233 | +8.56% | 2.6만 |
|---|
| 2026.06.12 | ₩3,112 | ₩3,418 | ₩2,858 | ₩3,098 | -0.43% | 3.1만 |
|---|
| 2026.06.11 | ₩2,991 | ₩3,420 | ₩2,817 | ₩3,085 | +3.14% | 6.1만 |
|---|
| 2026.06.10 | ₩2,656 | ₩3,080 | ₩2,656 | ₩2,991 | +12.63% | 4.5만 |
|---|
| 2026.06.09 | ₩2,428 | ₩3,152 | ₩2,414 | ₩2,723 | +12.15% | 28.4만 |
|---|
| 2026.06.08 | ₩2,495 | ₩2,570 | ₩2,414 | ₩2,414 | -3.23% | 6.7천 |
|---|
| 2026.06.05 | ₩2,428 | ₩2,763 | ₩2,414 | ₩2,589 | +6.63% | 3.1만 |
|---|
| 2026.06.04 | ₩2,548 | ₩2,683 | ₩2,428 | ₩2,428 | -4.74% | 1.5만 |
|---|
| 2026.06.03 | ₩2,736 | ₩2,736 | ₩2,455 | ₩2,629 | -3.92% | 3만 |
|---|
| 2026.06.02 | ₩2,723 | ₩2,964 | ₩2,629 | ₩2,696 | -0.99% | 4만 |
|---|
| 2026.06.01 | ₩2,750 | ₩2,830 | ₩2,589 | ₩2,830 | +2.93% | 2.3만 |
|---|
| 2026.05.29 | ₩2,522 | ₩2,951 | ₩2,522 | ₩2,656 | +5.32% | 4.9만 |
|---|
| 2026.05.28 | ₩2,481 | ₩2,736 | ₩2,481 | ₩2,575 | +3.78% | 2.5만 |
|---|
| 2026.05.27 | ₩2,414 | ₩2,629 | ₩2,414 | ₩2,522 | +4.44% | 1.3만 |
|---|
| 2026.05.26 | ₩2,548 | ₩2,642 | ₩2,441 | ₩2,441 | -4.21% | 9만 |
|---|
| 2026.05.22 | ₩2,548 | ₩2,642 | ₩2,522 | ₩2,562 | +0.53% | 1.8만 |
|---|
| 2026.05.21 | ₩2,481 | ₩2,620 | ₩2,481 | ₩2,508 | +1.08% | 2.3만 |
|---|
| 2026.05.20 | ₩2,589 | ₩2,668 | ₩2,320 | ₩2,374 | -8.29% | 8.4만 |
|---|
| 2026.05.19 | ₩2,428 | ₩2,642 | ₩2,388 | ₩2,468 | +1.66% | 6.4만 |
|---|
| 2026.05.18 | ₩2,575 | ₩2,589 | ₩2,294 | ₩2,441 | -5.21% | 2.2만 |
|---|
| 2026.05.15 | ₩2,334 | ₩2,663 | ₩2,296 | ₩2,535 | +8.62% | 2.4만 |
|---|
| 2026.05.14 | ₩2,414 | ₩2,522 | ₩2,267 | ₩2,388 | -1.11% | 5.1만 |
|---|
| 2026.05.13 | ₩2,481 | ₩2,555 | ₩2,334 | ₩2,347 | -5.41% | 6.7만 |
|---|
| 2026.05.12 | ₩2,495 | ₩2,629 | ₩2,268 | ₩2,548 | +2.15% | 6.8만 |
|---|
| 2026.05.11 | ₩2,616 | ₩2,744 | ₩2,481 | ₩2,562 | -2.05% | 4.9만 |
|---|
| 2026.05.08 | ₩2,817 | ₩2,817 | ₩2,481 | ₩2,535 | -10.00% | 11.5만 |
|---|
| 2026.05.07 | ₩2,562 | ₩3,058 | ₩2,562 | ₩2,857 | +11.52% | 15.4만 |
|---|
| 2026.05.06 | ₩2,468 | ₩2,468 | ₩2,347 | ₩2,388 | -3.26% | 9.5만 |
|---|
| 2026.05.05 | ₩2,481 | ₩2,522 | ₩2,286 | ₩2,307 | -7.03% | 5.1만 |
|---|
| 2026.05.04 | ₩2,777 | ₩2,777 | ₩2,414 | ₩2,481 | -10.63% | 14만 |
|---|
| 2026.05.01 | ₩2,388 | ₩3,259 | ₩2,267 | ₩2,803 | +17.42% | 108.3만 |
|---|
| 2026.04.30 | ₩2,334 | ₩2,414 | ₩2,280 | ₩2,307 | -1.15% | 6.4만 |
|---|
| 2026.04.29 | ₩2,320 | ₩2,414 | ₩2,119 | ₩2,374 | +2.31% | 16.2만 |
|---|
| 2026.04.28 | ₩2,481 | ₩3,072 | ₩2,012 | ₩2,294 | -7.57% | 50만 |
|---|
| 2026.04.27 | ₩3,729 | ₩3,890 | ₩2,522 | ₩2,548 | -31.65% | 32.8만 |
|---|
| 2026.04.24 | ₩9,443 | ₩10,060 | ₩3,917 | ₩3,930 | -58.38% | 24.4만 |
|---|
| 2026.04.23 | ₩11,227 | ₩11,227 | ₩9,054 | ₩9,456 | -15.77% | 3.9만 |
|---|
| 2026.04.22 | ₩11,227 | ₩11,669 | ₩10,221 | ₩10,261 | -8.60% | 2.3만 |
|---|
| 2026.04.21 | ₩11,790 | ₩11,790 | ₩11,267 | ₩11,388 | -3.41% | 1.3만 |
|---|
| 2026.04.20 | ₩11,710 | ₩11,951 | ₩11,066 | ₩11,830 | +1.03% | 2.7만 |
|---|
| 2026.04.17 | ₩11,750 | ₩12,193 | ₩11,347 | ₩11,589 | -1.37% | 1.6만 |
|---|
| 2026.04.16 | ₩12,072 | ₩12,072 | ₩11,673 | ₩11,871 | -1.67% | 1.4만 |
|---|
| 2026.04.15 | ₩11,750 | ₩12,353 | ₩11,710 | ₩12,273 | +4.45% | 3.8만 |
|---|
| 2026.04.14 | ₩11,951 | ₩12,635 | ₩11,508 | ₩11,951 | 0.00% | 3.7만 |
|---|
| 2026.04.13 | ₩12,072 | ₩12,273 | ₩11,066 | ₩11,951 | -1.00% | 3.5만 |
|---|
| 2026.04.10 | ₩12,072 | ₩12,635 | ₩11,830 | ₩12,353 | +2.33% | 4.2만 |
|---|
| 2026.04.09 | ₩12,193 | ₩12,353 | ₩10,945 | ₩12,273 | +0.66% | 4.9만 |
|---|
| 2026.04.08 | ₩12,394 | ₩12,514 | ₩11,871 | ₩12,112 | -2.27% | 3.5만 |
|---|
| 2026.04.07 | ₩12,756 | ₩12,756 | ₩12,233 | ₩12,474 | -2.21% | 3.4만 |
|---|
| 2026.04.06 | ₩12,675 | ₩12,877 | ₩12,032 | ₩12,595 | -0.63% | 1.4만 |
|---|
| 2026.04.02 | ₩12,675 | ₩12,877 | ₩12,474 | ₩12,796 | +0.95% | 3.7만 |
|---|
| 2026.04.01 | ₩12,233 | ₩13,038 | ₩12,233 | ₩12,836 | +4.93% | 2.9만 |
|---|
| 2026.03.31 | ₩11,971 | ₩12,032 | ₩11,871 | ₩11,871 | -0.84% | 1.1천 |
|---|
| 2026.03.30 | ₩12,072 | ₩12,193 | ₩11,529 | ₩12,112 | +0.33% | 1.2만 |
|---|
| 2026.03.27 | ₩12,152 | ₩12,353 | ₩11,669 | ₩12,193 | +0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩12,273 | ₩13,279 | ₩11,746 | ₩12,394 | +0.98% | 1.4만 |
|---|
| 2026.03.25 | ₩12,273 | ₩12,877 | ₩11,871 | ₩12,193 | -0.66% | 8.5천 |
|---|
| 2026.03.24 | ₩12,273 | ₩12,675 | ₩11,669 | ₩12,233 | -0.33% | 1.5만 |
|---|
| 2026.03.23 | ₩12,675 | ₩12,675 | ₩12,273 | ₩12,675 | 0.00% | 4천 |
|---|
| 2026.03.20 | ₩12,877 | ₩12,877 | ₩11,979 | ₩12,796 | -0.63% | 1.1만 |
|---|
| 2026.03.19 | ₩11,871 | ₩13,963 | ₩11,871 | ₩13,802 | +16.27% | 1.2만 |
|---|
| 2026.03.18 | ₩12,072 | ₩12,675 | ₩11,790 | ₩12,434 | +3.00% | 6.2천 |
|---|
| 2026.03.17 | ₩12,474 | ₩12,675 | ₩11,669 | ₩12,595 | +0.97% | 1만 |
|---|
| 2026.03.16 | ₩12,877 | ₩12,877 | ₩11,951 | ₩12,716 | -1.25% | 9.3천 |
|---|
| 2026.03.13 | ₩13,078 | ₩13,681 | ₩12,152 | ₩13,440 | +2.77% | 1.6만 |
|---|
| 2026.03.12 | ₩13,279 | ₩14,687 | ₩11,911 | ₩14,526 | +9.39% | 2.5만 |
|---|
| 2026.03.11 | ₩13,400 | ₩15,371 | ₩12,716 | ₩15,049 | +12.31% | 2.2만 |
|---|
| 2026.03.10 | ₩12,353 | ₩15,492 | ₩11,408 | ₩15,492 | +25.41% | 43.3만 |
|---|
| 2026.03.09 | ₩13,038 | ₩13,239 | ₩12,836 | ₩12,997 | -0.31% | 2.6천 |
|---|
| 2026.03.06 | ₩13,279 | ₩13,279 | ₩12,772 | ₩13,038 | -1.82% | 1.3천 |
|---|
| 2026.03.05 | ₩13,239 | ₩13,480 | ₩13,158 | ₩13,158 | -0.61% | 1.9천 |
|---|
| 2026.03.04 | ₩12,474 | ₩13,279 | ₩11,871 | ₩13,279 | +6.45% | 7천 |
|---|
| 2026.03.03 | ₩12,977 | ₩13,239 | ₩11,750 | ₩12,716 | -2.02% | 5.8천 |
|---|
| 2026.03.02 | ₩12,072 | ₩13,279 | ₩12,072 | ₩13,158 | +9.00% | 8천 |
|---|
| 2026.02.27 | ₩12,273 | ₩12,273 | ₩12,032 | ₩12,225 | -0.39% | 2.7천 |
|---|
| 2026.02.26 | ₩11,951 | ₩12,273 | ₩11,951 | ₩12,112 | +1.35% | 1.9천 |
|---|
| 2026.02.25 | ₩12,313 | ₩12,353 | ₩11,669 | ₩12,353 | +0.33% | 2.4천 |
|---|
| 2026.02.24 | ₩12,193 | ₩12,394 | ₩12,032 | ₩12,394 | +1.65% | 1.7천 |
|---|
| 2026.02.23 | ₩11,871 | ₩12,675 | ₩11,871 | ₩12,675 | +6.78% | 2.4천 |
|---|
| 2026.02.20 | ₩12,716 | ₩12,716 | ₩12,555 | ₩12,675 | -0.32% | 900 |
|---|
| 2026.02.19 | ₩11,790 | ₩13,279 | ₩11,790 | ₩12,917 | +9.56% | 2천 |
|---|
| 2026.02.18 | ₩12,796 | ₩12,796 | ₩12,796 | ₩12,796 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩12,112 | ₩12,796 | ₩12,112 | ₩12,796 | +5.65% | 567 |
|---|
| 2026.02.13 | ₩12,756 | ₩12,796 | ₩12,514 | ₩12,514 | -1.89% | 267 |
|---|
| 2026.02.12 | ₩13,359 | ₩13,400 | ₩12,474 | ₩13,279 | -0.60% | 1.2천 |
|---|
| 2026.02.11 | ₩12,917 | ₩13,400 | ₩12,917 | ₩13,400 | +3.74% | 633 |
|---|
| 2026.02.10 | ₩13,279 | ₩13,561 | ₩13,118 | ₩13,561 | +2.12% | 1천 |
|---|
| 2026.02.09 | ₩13,641 | ₩13,641 | ₩13,641 | ₩13,641 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩13,086 | ₩13,641 | ₩13,086 | ₩13,641 | +4.24% | 367 |
|---|
| 2026.02.05 | ₩13,681 | ₩13,681 | ₩13,681 | ₩13,681 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩13,279 | ₩13,681 | ₩13,239 | ₩13,681 | +3.03% | 1.2천 |
|---|
| 2026.02.03 | ₩13,625 | ₩14,285 | ₩13,279 | ₩13,681 | +0.41% | 2.2천 |
|---|
| 2026.02.02 | ₩14,526 | ₩14,563 | ₩14,526 | ₩14,563 | +0.25% | 300 |
|---|
| 2026.01.30 | ₩14,406 | ₩15,291 | ₩13,782 | ₩14,526 | +0.84% | 1천 |
|---|
| 2026.01.29 | ₩12,836 | ₩14,486 | ₩12,836 | ₩14,204 | +10.66% | 4천 |
|---|
| 2026.01.28 | ₩14,486 | ₩14,486 | ₩13,480 | ₩14,084 | -2.78% | 1.7천 |
|---|
| 2026.01.27 | ₩15,291 | ₩15,291 | ₩14,325 | ₩14,325 | -6.32% | 800 |
|---|
| 2026.01.26 | ₩14,277 | ₩15,291 | ₩14,003 | ₩14,768 | +3.44% | 467 |
|---|
| 2026.01.23 | ₩15,693 | ₩15,693 | ₩15,009 | ₩15,049 | -4.10% | 700 |
|---|
| 2026.01.22 | ₩15,975 | ₩15,975 | ₩15,190 | ₩15,412 | -3.53% | 1.7천 |
|---|
| 2026.01.21 | ₩15,291 | ₩15,975 | ₩15,291 | ₩15,452 | +1.05% | 2.9천 |
|---|
| 2026.01.20 | ₩15,693 | ₩15,975 | ₩15,371 | ₩15,975 | +1.79% | 3.7천 |
|---|
| 2026.01.16 | ₩15,774 | ₩16,096 | ₩15,573 | ₩16,096 | +2.04% | 9.2천 |
|---|
| 2026.01.15 | ₩15,814 | ₩16,096 | ₩15,774 | ₩16,096 | +1.78% | 4.6천 |
|---|
| 2026.01.14 | ₩15,895 | ₩16,096 | ₩15,734 | ₩16,096 | +1.27% | 9.1천 |
|---|
| 2026.01.13 | ₩15,975 | ₩16,096 | ₩15,693 | ₩16,096 | +0.76% | 5.9천 |
|---|
| 2026.01.12 | ₩15,854 | ₩16,096 | ₩15,734 | ₩16,096 | +1.52% | 5.8천 |
|---|
| 2026.01.09 | ₩16,055 | ₩16,096 | ₩15,291 | ₩16,096 | +0.25% | 7.3천 |
|---|
| 2026.01.08 | ₩15,935 | ₩16,096 | ₩15,935 | ₩16,096 | +1.01% | 4.6천 |
|---|
| 2026.01.07 | ₩15,895 | ₩16,096 | ₩15,826 | ₩16,096 | +1.27% | 3.2천 |
|---|
| 2026.01.06 | ₩15,895 | ₩16,096 | ₩15,858 | ₩16,096 | +1.27% | 2.4천 |
|---|
| 2026.01.05 | ₩16,015 | ₩16,096 | ₩16,015 | ₩16,096 | +0.50% | 2.3천 |
|---|
| 2026.01.02 | ₩16,055 | ₩16,096 | ₩15,935 | ₩16,096 | +0.25% | 3.4천 |
|---|
| 2025.12.31 | ₩16,015 | ₩16,096 | ₩16,015 | ₩16,096 | +0.50% | 1.9천 |
|---|
| 2025.12.30 | ₩15,895 | ₩16,096 | ₩15,814 | ₩16,096 | +1.27% | 5.7천 |
|---|
| 2025.12.29 | ₩15,983 | ₩16,096 | ₩15,983 | ₩16,096 | +0.70% | 1.3천 |
|---|
| 2025.12.26 | ₩15,907 | ₩16,096 | ₩15,774 | ₩16,096 | +1.19% | 1.1천 |
|---|
| 2025.12.24 | ₩15,935 | ₩16,096 | ₩15,532 | ₩16,096 | +1.01% | 2.4천 |
|---|
| 2025.12.23 | ₩15,895 | ₩16,096 | ₩15,895 | ₩16,096 | +1.27% | 1.6천 |
|---|
| 2025.12.22 | ₩15,774 | ₩16,096 | ₩15,774 | ₩16,096 | +2.04% | 1.8천 |
|---|
| 2025.12.19 | ₩15,311 | ₩16,096 | ₩15,311 | ₩16,096 | +5.12% | 3.6천 |
|---|
| 2025.12.18 | ₩16,015 | ₩16,096 | ₩16,015 | ₩16,096 | +0.50% | 1.1천 |
|---|
| 2025.12.17 | ₩16,096 | ₩16,096 | ₩16,096 | ₩16,096 | 0.00% | 1.5천 |
|---|
| 2025.12.16 | ₩15,975 | ₩16,096 | ₩15,738 | ₩16,096 | +0.76% | 2.2천 |
|---|
| 2025.12.15 | ₩16,096 | ₩16,096 | ₩16,096 | ₩16,096 | 0.00% | 767 |
|---|
| 2025.12.12 | ₩16,096 | ₩16,096 | ₩16,096 | ₩16,096 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩16,055 | ₩16,096 | ₩16,055 | ₩16,096 | +0.25% | 1천 |
|---|
| 2025.12.10 | ₩16,015 | ₩16,096 | ₩16,015 | ₩16,096 | +0.50% | 2.3천 |
|---|
| 2025.12.09 | ₩15,693 | ₩16,096 | ₩15,693 | ₩16,096 | +2.56% | 1.8천 |
|---|
| 2025.12.08 | ₩15,625 | ₩16,096 | ₩15,291 | ₩16,096 | +3.01% | 4.5천 |
|---|
| 2025.12.05 | ₩15,834 | ₩16,096 | ₩15,834 | ₩16,096 | +1.65% | 933 |
|---|
| 2025.12.04 | ₩15,693 | ₩16,096 | ₩15,693 | ₩16,096 | +2.56% | 2.1천 |
|---|
| 2025.12.03 | ₩16,096 | ₩16,096 | ₩15,613 | ₩16,096 | 0.00% | 1.4천 |
|---|
| 2025.12.02 | ₩15,613 | ₩16,096 | ₩15,613 | ₩16,055 | +2.84% | 1.5천 |
|---|
| 2025.12.01 | ₩15,291 | ₩16,096 | ₩15,090 | ₩16,096 | +5.26% | 2.1천 |
|---|
| 2025.11.28 | ₩15,492 | ₩16,096 | ₩15,492 | ₩16,096 | +3.90% | 1.7만 |
|---|
| 2025.11.26 | ₩15,170 | ₩15,693 | ₩15,170 | ₩15,653 | +3.18% | 7천 |
|---|
| 2025.11.25 | ₩15,090 | ₩15,291 | ₩13,601 | ₩15,291 | +1.33% | 1.9천 |
|---|
| 2025.11.24 | ₩15,291 | ₩15,291 | ₩15,009 | ₩15,170 | -0.79% | 667 |
|---|
| 2025.11.21 | ₩15,210 | ₩15,291 | ₩14,084 | ₩15,291 | +0.53% | 2.2천 |
|---|
| 2025.11.20 | ₩15,291 | ₩15,291 | ₩15,251 | ₩15,251 | -0.26% | 833 |
|---|
| 2025.11.19 | ₩15,291 | ₩15,291 | ₩15,291 | ₩15,291 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩15,291 | ₩15,291 | ₩15,291 | ₩15,291 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,480 | ₩15,291 | ₩13,480 | ₩15,291 | +13.43% | 2.6천 |
|---|
| 2025.11.14 | ₩15,090 | ₩15,090 | ₩15,090 | ₩15,090 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩15,009 | ₩15,090 | ₩14,486 | ₩15,090 | +0.54% | 467 |
|---|
| 2025.11.12 | ₩15,009 | ₩15,009 | ₩15,009 | ₩15,009 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩15,090 | ₩15,090 | ₩15,090 | ₩15,090 | 0.00% | 33 |
|---|
| 2025.11.10 | ₩14,969 | ₩15,090 | ₩14,969 | ₩15,090 | +0.81% | 133 |
|---|
| 2025.11.07 | ₩13,842 | ₩15,291 | ₩13,842 | ₩14,969 | +8.14% | 700 |
|---|
| 2025.11.06 | ₩15,895 | ₩15,895 | ₩15,009 | ₩15,291 | -3.80% | 200 |
|---|
| 2025.11.05 | ₩15,452 | ₩15,452 | ₩14,551 | ₩15,090 | -2.34% | 733 |
|---|
| 2025.11.04 | ₩15,895 | ₩15,895 | ₩15,251 | ₩15,251 | -4.05% | 1.3천 |
|---|
| 2025.11.03 | ₩16,015 | ₩16,015 | ₩15,492 | ₩15,492 | -3.27% | 167 |
|---|
| 2025.10.31 | ₩15,492 | ₩15,693 | ₩15,090 | ₩15,693 | +1.30% | 2.3천 |
|---|
| 2025.10.30 | ₩15,492 | ₩15,492 | ₩15,371 | ₩15,492 | 0.00% | 1.3천 |
|---|
| 2025.10.29 | ₩15,331 | ₩15,693 | ₩14,889 | ₩15,693 | +2.36% | 2.4천 |
|---|
| 2025.10.28 | ₩15,693 | ₩15,693 | ₩15,693 | ₩15,693 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩15,854 | ₩15,854 | ₩15,130 | ₩15,693 | -1.02% | 933 |
|---|
| 2025.10.24 | ₩15,371 | ₩15,935 | ₩15,371 | ₩15,693 | +2.09% | 3.3천 |
|---|
| 2025.10.23 | ₩15,693 | ₩15,975 | ₩15,693 | ₩15,975 | +1.79% | 233 |
|---|
| 2025.10.22 | ₩15,231 | ₩16,096 | ₩15,231 | ₩16,096 | +5.68% | 3.4천 |
|---|
| 2025.10.21 | ₩15,412 | ₩16,096 | ₩15,412 | ₩16,096 | +4.44% | 3.7천 |
|---|
| 2025.10.20 | ₩15,975 | ₩16,096 | ₩15,291 | ₩16,096 | +0.76% | 7천 |
|---|
| 2025.10.17 | ₩15,854 | ₩15,975 | ₩14,526 | ₩15,975 | +0.76% | 9.1천 |
|---|
| 2025.10.16 | ₩15,895 | ₩15,895 | ₩14,325 | ₩15,693 | -1.27% | 2.9천 |
|---|
| 2025.10.15 | ₩15,814 | ₩15,814 | ₩14,889 | ₩15,693 | -0.76% | 1.5천 |
|---|
| 2025.10.14 | ₩15,935 | ₩15,975 | ₩15,210 | ₩15,693 | -1.52% | 2.1천 |
|---|
| 2025.10.13 | ₩15,895 | ₩15,935 | ₩15,251 | ₩15,854 | -0.25% | 6.9천 |
|---|
| 2025.10.10 | ₩16,096 | ₩16,136 | ₩15,351 | ₩15,895 | -1.25% | 6.8천 |
|---|