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 | ₩2,422 | ₩2,462 | ₩2,208 | ₩2,275 | -6.08% | 10.5만 |
| 2026.10.08 | ₩2,208 | ₩2,386 | ₩2,141 | ₩2,355 | +6.67% | 10.4만 |
| 2026.10.07 | ₩2,476 | ₩2,476 | ₩2,208 | ₩2,208 | -10.81% | 11.3만 |
| 2026.10.06 | ₩2,500 | ₩2,502 | ₩2,328 | ₩2,409 | -3.64% | 11.1만 |
| 2026.10.05 | ₩2,462 | ₩2,569 | ₩2,315 | ₩2,315 | -5.98% | 10.8만 |
| 2026.10.02 | ₩2,315 | ₩2,543 | ₩2,221 | ₩2,543 | +9.83% | 11.6만 |
| 2026.10.01 | ₩2,275 | ₩2,422 | ₩2,221 | ₩2,369 | +4.12% | 10.4만 |
| 2026.09.30 | ₩2,382 | ₩2,623 | ₩2,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,355 |
| -1.12% |
| 11.6만 |
| 2026.09.29 | ₩2,007 | ₩2,401 | ₩1,820 | ₩2,369 | +18.00% | 16.9만 |
|---|
| 2026.09.28 | ₩2,208 | ₩2,235 | ₩1,873 | ₩1,940 | -12.12% | 12.7만 |
|---|
| 2026.09.25 | ₩2,395 | ₩2,449 | ₩2,168 | ₩2,208 | -7.82% | 10.7만 |
|---|
| 2026.09.24 | ₩2,476 | ₩2,609 | ₩2,195 | ₩2,247 | -9.24% | 15.4만 |
|---|
| 2026.09.23 | ₩2,556 | ₩2,623 | ₩2,409 | ₩2,496 | -2.36% | 10.8만 |
|---|
| 2026.09.22 | ₩2,676 | ₩2,808 | ₩2,516 | ₩2,556 | -4.50% | 10.6만 |
|---|
| 2026.09.21 | ₩2,743 | ₩2,890 | ₩2,636 | ₩2,663 | -2.93% | 12.1만 |
|---|
| 2026.09.18 | ₩2,757 | ₩3,101 | ₩2,583 | ₩2,623 | -4.85% | 10.7만 |
|---|
| 2026.09.17 | ₩2,569 | ₩2,797 | ₩2,449 | ₩2,797 | +8.85% | 12.7만 |
|---|
| 2026.09.16 | ₩2,382 | ₩2,596 | ₩2,369 | ₩2,476 | +3.93% | 11.3만 |
|---|
| 2026.09.15 | ₩2,502 | ₩2,559 | ₩2,355 | ₩2,382 | -4.81% | 11.5만 |
|---|
| 2026.09.14 | ₩2,770 | ₩3,948 | ₩2,342 | ₩2,636 | -4.83% | 91.2만 |
|---|
| 2026.09.11 | ₩2,195 | ₩2,663 | ₩2,168 | ₩2,663 | +21.34% | 15.4만 |
|---|
| 2026.09.10 | ₩2,168 | ₩2,328 | ₩2,122 | ₩2,248 | +3.70% | 10.2만 |
|---|
| 2026.09.09 | ₩2,395 | ₩2,409 | ₩2,141 | ₩2,141 | -10.61% | 11.1만 |
|---|
| 2026.09.08 | ₩2,369 | ₩2,422 | ₩2,315 | ₩2,322 | -1.98% | 10.1만 |
|---|
| 2026.09.04 | ₩2,288 | ₩2,543 | ₩2,221 | ₩2,355 | +2.92% | 10.1만 |
|---|
| 2026.09.03 | ₩2,315 | ₩2,395 | ₩2,141 | ₩2,275 | -1.73% | 10.1만 |
|---|
| 2026.09.02 | ₩2,596 | ₩2,609 | ₩2,262 | ₩2,288 | -11.86% | 13만 |
|---|
| 2026.09.01 | ₩2,556 | ₩2,650 | ₩2,489 | ₩2,489 | -2.62% | 10.4만 |
|---|
| 2026.08.31 | ₩2,556 | ₩2,636 | ₩2,462 | ₩2,476 | -3.14% | 10.6만 |
|---|
| 2026.08.28 | ₩2,717 | ₩2,757 | ₩2,569 | ₩2,699 | -0.64% | 10.8만 |
|---|
| 2026.08.27 | ₩2,502 | ₩2,770 | ₩2,476 | ₩2,770 | +10.70% | 12.9만 |
|---|
| 2026.08.26 | ₩2,449 | ₩2,543 | ₩2,382 | ₩2,476 | +1.09% | 10.1만 |
|---|
| 2026.08.25 | ₩2,445 | ₩2,564 | ₩2,279 | ₩2,469 | +0.99% | 10.2만 |
|---|
| 2026.08.24 | ₩2,556 | ₩2,569 | ₩2,409 | ₩2,422 | -5.24% | 10.3만 |
|---|
| 2026.08.21 | ₩2,516 | ₩2,676 | ₩2,449 | ₩2,596 | +3.19% | 10.2만 |
|---|
| 2026.08.20 | ₩2,663 | ₩2,703 | ₩2,476 | ₩2,476 | -7.04% | 10.3만 |
|---|
| 2026.08.19 | ₩2,783 | ₩2,864 | ₩2,569 | ₩2,609 | -6.25% | 10.3만 |
|---|
| 2026.08.18 | ₩2,777 | ₩2,777 | ₩2,456 | ₩2,663 | -4.10% | 10.2만 |
|---|
| 2026.08.17 | ₩2,583 | ₩2,696 | ₩2,489 | ₩2,549 | -1.30% | 10.2만 |
|---|
| 2026.08.14 | ₩2,810 | ₩2,824 | ₩2,489 | ₩2,609 | -7.14% | 10.3만 |
|---|
| 2026.08.13 | ₩2,583 | ₩3,064 | ₩2,489 | ₩2,690 | +4.15% | 23.5만 |
|---|
| 2026.08.12 | ₩2,355 | ₩2,609 | ₩2,302 | ₩2,449 | +3.98% | 10.4만 |
|---|
| 2026.08.11 | ₩2,208 | ₩2,650 | ₩2,208 | ₩2,422 | +9.70% | 10.1만 |
|---|
| 2026.08.10 | ₩2,529 | ₩2,569 | ₩2,074 | ₩2,181 | -13.76% | 13.4만 |
|---|
| 2026.08.07 | ₩2,676 | ₩2,730 | ₩2,462 | ₩2,462 | -8.00% | 11.6만 |
|---|
| 2026.08.06 | ₩2,435 | ₩2,676 | ₩2,382 | ₩2,516 | +3.30% | 10.4만 |
|---|
| 2026.08.05 | ₩2,516 | ₩2,516 | ₩2,342 | ₩2,462 | -2.13% | 10.4만 |
|---|
| 2026.08.04 | ₩2,623 | ₩2,730 | ₩2,409 | ₩2,409 | -8.16% | 6.7만 |
|---|
| 2026.08.03 | ₩2,837 | ₩2,837 | ₩2,516 | ₩2,596 | -8.49% | 6.4만 |
|---|
| 2026.07.31 | ₩2,696 | ₩2,850 | ₩2,623 | ₩2,723 | +0.99% | 10.8만 |
|---|
| 2026.07.30 | ₩2,944 | ₩2,944 | ₩2,422 | ₩2,717 | -7.73% | 5.6만 |
|---|
| 2026.07.29 | ₩2,770 | ₩2,810 | ₩2,584 | ₩2,717 | -1.93% | 7.6만 |
|---|
| 2026.07.28 | ₩2,730 | ₩2,783 | ₩2,500 | ₩2,636 | -3.43% | 12.1만 |
|---|
| 2026.07.27 | ₩2,623 | ₩2,743 | ₩2,609 | ₩2,650 | +1.02% | 10.3만 |
|---|
| 2026.07.24 | ₩2,890 | ₩2,944 | ₩2,596 | ₩2,650 | -8.33% | 26.8만 |
|---|
| 2026.07.23 | ₩2,837 | ₩2,837 | ₩2,609 | ₩2,783 | -1.89% | 25.1만 |
|---|
| 2026.07.22 | ₩2,944 | ₩2,944 | ₩2,569 | ₩2,783 | -5.45% | 24만 |
|---|
| 2026.07.21 | ₩2,690 | ₩2,944 | ₩2,489 | ₩2,890 | +7.46% | 21.6만 |
|---|
| 2026.07.20 | ₩2,757 | ₩2,783 | ₩2,449 | ₩2,623 | -4.85% | 18.1만 |
|---|
| 2026.07.17 | ₩2,636 | ₩2,931 | ₩2,496 | ₩2,824 | +7.11% | 30.4만 |
|---|
| 2026.07.16 | ₩2,931 | ₩2,931 | ₩2,476 | ₩2,543 | -13.24% | 12.4만 |
|---|
| 2026.07.15 | ₩2,743 | ₩3,131 | ₩2,208 | ₩2,636 | -3.90% | 8.2만 |
|---|
| 2026.07.14 | ₩3,051 | ₩3,145 | ₩2,603 | ₩2,757 | -9.65% | 13.9만 |
|---|
| 2026.07.13 | ₩2,489 | ₩3,145 | ₩2,489 | ₩2,931 | +17.74% | 2.3만 |
|---|
| 2026.07.10 | ₩2,979 | ₩3,166 | ₩2,931 | ₩2,931 | -1.62% | 5.3천 |
|---|
| 2026.07.09 | ₩3,078 | ₩3,078 | ₩2,890 | ₩2,971 | -3.48% | 8.2천 |
|---|
| 2026.07.08 | ₩2,810 | ₩3,185 | ₩2,810 | ₩2,890 | +2.86% | 5.1천 |
|---|
| 2026.07.07 | ₩3,198 | ₩3,212 | ₩2,951 | ₩2,957 | -7.53% | 6.3천 |
|---|
| 2026.07.06 | ₩3,105 | ₩3,412 | ₩2,783 | ₩3,064 | -1.29% | 6.7천 |
|---|
| 2026.07.02 | ₩3,212 | ₩3,285 | ₩3,091 | ₩3,225 | +0.42% | 4.7천 |
|---|
| 2026.07.01 | ₩3,078 | ₩3,372 | ₩3,064 | ₩3,319 | +7.83% | 2.3만 |
|---|
| 2026.06.30 | ₩2,944 | ₩3,145 | ₩2,944 | ₩3,051 | +3.64% | 1.5만 |
|---|
| 2026.06.29 | ₩3,071 | ₩3,071 | ₩2,516 | ₩2,890 | -5.88% | 2.6만 |
|---|
| 2026.06.26 | ₩2,663 | ₩2,877 | ₩2,369 | ₩2,690 | +1.01% | 13.1만 |
|---|
| 2026.06.25 | ₩3,171 | ₩3,345 | ₩2,537 | ₩2,730 | -13.92% | 5.1만 |
|---|
| 2026.06.24 | ₩3,218 | ₩3,345 | ₩3,078 | ₩3,238 | +0.62% | 1.2만 |
|---|
| 2026.06.23 | ₩3,332 | ₩3,345 | ₩3,024 | ₩3,158 | -5.22% | 1.7만 |
|---|
| 2026.06.22 | ₩3,078 | ₩3,345 | ₩3,078 | ₩3,091 | +0.43% | 2.5만 |
|---|
| 2026.06.18 | ₩2,957 | ₩3,359 | ₩2,957 | ₩3,064 | +3.62% | 2.2만 |
|---|
| 2026.06.17 | ₩3,292 | ₩3,399 | ₩2,984 | ₩3,158 | -4.07% | 2.2만 |
|---|
| 2026.06.16 | ₩3,265 | ₩3,412 | ₩3,238 | ₩3,292 | +0.82% | 1만 |
|---|
| 2026.06.15 | ₩2,971 | ₩3,399 | ₩2,890 | ₩3,225 | +8.56% | 2.6만 |
|---|
| 2026.06.12 | ₩3,105 | ₩3,410 | ₩2,852 | ₩3,091 | -0.43% | 3.1만 |
|---|
| 2026.06.11 | ₩2,984 | ₩3,412 | ₩2,810 | ₩3,078 | +3.14% | 6.1만 |
|---|
| 2026.06.10 | ₩2,650 | ₩3,072 | ₩2,650 | ₩2,984 | +12.63% | 4.5만 |
|---|
| 2026.06.09 | ₩2,422 | ₩3,145 | ₩2,409 | ₩2,717 | +12.15% | 28.4만 |
|---|
| 2026.06.08 | ₩2,489 | ₩2,564 | ₩2,409 | ₩2,409 | -3.23% | 6.7천 |
|---|
| 2026.06.05 | ₩2,422 | ₩2,757 | ₩2,409 | ₩2,583 | +6.63% | 3.1만 |
|---|
| 2026.06.04 | ₩2,543 | ₩2,676 | ₩2,422 | ₩2,422 | -4.74% | 1.5만 |
|---|
| 2026.06.03 | ₩2,730 | ₩2,730 | ₩2,449 | ₩2,623 | -3.92% | 3만 |
|---|
| 2026.06.02 | ₩2,717 | ₩2,957 | ₩2,623 | ₩2,690 | -0.99% | 4만 |
|---|
| 2026.06.01 | ₩2,743 | ₩2,824 | ₩2,583 | ₩2,824 | +2.93% | 2.3만 |
|---|
| 2026.05.29 | ₩2,516 | ₩2,944 | ₩2,516 | ₩2,650 | +5.32% | 4.9만 |
|---|
| 2026.05.28 | ₩2,476 | ₩2,730 | ₩2,476 | ₩2,569 | +3.78% | 2.5만 |
|---|
| 2026.05.27 | ₩2,409 | ₩2,623 | ₩2,409 | ₩2,516 | +4.44% | 1.3만 |
|---|
| 2026.05.26 | ₩2,543 | ₩2,636 | ₩2,435 | ₩2,435 | -4.21% | 9만 |
|---|
| 2026.05.22 | ₩2,543 | ₩2,636 | ₩2,516 | ₩2,556 | +0.53% | 1.8만 |
|---|
| 2026.05.21 | ₩2,476 | ₩2,613 | ₩2,476 | ₩2,502 | +1.08% | 2.3만 |
|---|
| 2026.05.20 | ₩2,583 | ₩2,662 | ₩2,315 | ₩2,369 | -8.29% | 8.4만 |
|---|
| 2026.05.19 | ₩2,422 | ₩2,636 | ₩2,382 | ₩2,462 | +1.66% | 6.4만 |
|---|
| 2026.05.18 | ₩2,569 | ₩2,583 | ₩2,288 | ₩2,435 | -5.21% | 2.2만 |
|---|
| 2026.05.15 | ₩2,328 | ₩2,656 | ₩2,291 | ₩2,529 | +8.62% | 2.4만 |
|---|
| 2026.05.14 | ₩2,409 | ₩2,516 | ₩2,262 | ₩2,382 | -1.11% | 5.1만 |
|---|
| 2026.05.13 | ₩2,476 | ₩2,549 | ₩2,328 | ₩2,342 | -5.41% | 6.7만 |
|---|
| 2026.05.12 | ₩2,489 | ₩2,623 | ₩2,263 | ₩2,543 | +2.15% | 6.8만 |
|---|
| 2026.05.11 | ₩2,609 | ₩2,738 | ₩2,476 | ₩2,556 | -2.05% | 4.9만 |
|---|
| 2026.05.08 | ₩2,810 | ₩2,810 | ₩2,476 | ₩2,529 | -10.00% | 11.5만 |
|---|
| 2026.05.07 | ₩2,556 | ₩3,051 | ₩2,556 | ₩2,850 | +11.52% | 15.4만 |
|---|
| 2026.05.06 | ₩2,462 | ₩2,462 | ₩2,342 | ₩2,382 | -3.26% | 9.5만 |
|---|
| 2026.05.05 | ₩2,476 | ₩2,516 | ₩2,280 | ₩2,302 | -7.03% | 5.1만 |
|---|
| 2026.05.04 | ₩2,770 | ₩2,770 | ₩2,409 | ₩2,476 | -10.63% | 14만 |
|---|
| 2026.05.01 | ₩2,382 | ₩3,252 | ₩2,262 | ₩2,797 | +17.42% | 108.3만 |
|---|
| 2026.04.30 | ₩2,328 | ₩2,409 | ₩2,275 | ₩2,302 | -1.15% | 6.4만 |
|---|
| 2026.04.29 | ₩2,315 | ₩2,409 | ₩2,114 | ₩2,369 | +2.31% | 16.2만 |
|---|
| 2026.04.28 | ₩2,476 | ₩3,064 | ₩2,007 | ₩2,288 | -7.57% | 50만 |
|---|
| 2026.04.27 | ₩3,720 | ₩3,881 | ₩2,516 | ₩2,543 | -31.65% | 32.8만 |
|---|
| 2026.04.24 | ₩9,421 | ₩10,036 | ₩3,907 | ₩3,921 | -58.38% | 24.4만 |
|---|
| 2026.04.23 | ₩11,201 | ₩11,201 | ₩9,033 | ₩9,434 | -15.77% | 3.9만 |
|---|
| 2026.04.22 | ₩11,201 | ₩11,642 | ₩10,197 | ₩10,237 | -8.60% | 2.3만 |
|---|
| 2026.04.21 | ₩11,763 | ₩11,763 | ₩11,241 | ₩11,361 | -3.41% | 1.3만 |
|---|
| 2026.04.20 | ₩11,682 | ₩11,923 | ₩11,040 | ₩11,803 | +1.03% | 2.7만 |
|---|
| 2026.04.17 | ₩11,722 | ₩12,164 | ₩11,321 | ₩11,562 | -1.37% | 1.6만 |
|---|
| 2026.04.16 | ₩12,044 | ₩12,044 | ₩11,646 | ₩11,843 | -1.67% | 1.4만 |
|---|
| 2026.04.15 | ₩11,722 | ₩12,325 | ₩11,682 | ₩12,244 | +4.45% | 3.8만 |
|---|
| 2026.04.14 | ₩11,923 | ₩12,606 | ₩11,482 | ₩11,923 | 0.00% | 3.7만 |
|---|
| 2026.04.13 | ₩12,044 | ₩12,244 | ₩11,040 | ₩11,923 | -1.00% | 3.5만 |
|---|
| 2026.04.10 | ₩12,044 | ₩12,606 | ₩11,803 | ₩12,325 | +2.33% | 4.2만 |
|---|
| 2026.04.09 | ₩12,164 | ₩12,325 | ₩10,920 | ₩12,244 | +0.66% | 4.9만 |
|---|
| 2026.04.08 | ₩12,365 | ₩12,485 | ₩11,843 | ₩12,084 | -2.27% | 3.5만 |
|---|
| 2026.04.07 | ₩12,726 | ₩12,726 | ₩12,204 | ₩12,445 | -2.21% | 3.4만 |
|---|
| 2026.04.06 | ₩12,646 | ₩12,847 | ₩12,003 | ₩12,566 | -0.63% | 1.4만 |
|---|
| 2026.04.02 | ₩12,646 | ₩12,847 | ₩12,445 | ₩12,766 | +0.95% | 3.7만 |
|---|
| 2026.04.01 | ₩12,204 | ₩13,007 | ₩12,204 | ₩12,806 | +4.93% | 2.9만 |
|---|
| 2026.03.31 | ₩11,943 | ₩12,003 | ₩11,843 | ₩11,843 | -0.84% | 1.1천 |
|---|
| 2026.03.30 | ₩12,044 | ₩12,164 | ₩11,502 | ₩12,084 | +0.33% | 1.2만 |
|---|
| 2026.03.27 | ₩12,124 | ₩12,325 | ₩11,642 | ₩12,164 | +0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩12,244 | ₩13,248 | ₩11,718 | ₩12,365 | +0.98% | 1.4만 |
|---|
| 2026.03.25 | ₩12,244 | ₩12,847 | ₩11,843 | ₩12,164 | -0.66% | 8.5천 |
|---|
| 2026.03.24 | ₩12,244 | ₩12,646 | ₩11,642 | ₩12,204 | -0.33% | 1.5만 |
|---|
| 2026.03.23 | ₩12,646 | ₩12,646 | ₩12,244 | ₩12,646 | 0.00% | 4천 |
|---|
| 2026.03.20 | ₩12,847 | ₩12,847 | ₩11,951 | ₩12,766 | -0.63% | 1.1만 |
|---|
| 2026.03.19 | ₩11,843 | ₩13,930 | ₩11,843 | ₩13,770 | +16.27% | 1.2만 |
|---|
| 2026.03.18 | ₩12,044 | ₩12,646 | ₩11,763 | ₩12,405 | +3.00% | 6.2천 |
|---|
| 2026.03.17 | ₩12,445 | ₩12,646 | ₩11,642 | ₩12,566 | +0.97% | 1만 |
|---|
| 2026.03.16 | ₩12,847 | ₩12,847 | ₩11,923 | ₩12,686 | -1.25% | 9.3천 |
|---|
| 2026.03.13 | ₩13,047 | ₩13,649 | ₩12,124 | ₩13,409 | +2.77% | 1.6만 |
|---|
| 2026.03.12 | ₩13,248 | ₩14,653 | ₩11,883 | ₩14,492 | +9.39% | 2.5만 |
|---|
| 2026.03.11 | ₩13,368 | ₩15,336 | ₩12,686 | ₩15,014 | +12.31% | 2.2만 |
|---|
| 2026.03.10 | ₩12,325 | ₩15,456 | ₩11,381 | ₩15,456 | +25.41% | 43.3만 |
|---|
| 2026.03.09 | ₩13,007 | ₩13,208 | ₩12,806 | ₩12,967 | -0.31% | 2.6천 |
|---|
| 2026.03.06 | ₩13,248 | ₩13,248 | ₩12,742 | ₩13,007 | -1.82% | 1.3천 |
|---|
| 2026.03.05 | ₩13,208 | ₩13,449 | ₩13,128 | ₩13,128 | -0.61% | 1.9천 |
|---|
| 2026.03.04 | ₩12,445 | ₩13,248 | ₩11,843 | ₩13,248 | +6.45% | 7천 |
|---|
| 2026.03.03 | ₩12,947 | ₩13,208 | ₩11,722 | ₩12,686 | -2.02% | 5.8천 |
|---|
| 2026.03.02 | ₩12,044 | ₩13,248 | ₩12,044 | ₩13,128 | +9.00% | 8천 |
|---|
| 2026.02.27 | ₩12,244 | ₩12,244 | ₩12,003 | ₩12,196 | -0.39% | 2.7천 |
|---|
| 2026.02.26 | ₩11,923 | ₩12,244 | ₩11,923 | ₩12,084 | +1.35% | 1.9천 |
|---|
| 2026.02.25 | ₩12,284 | ₩12,325 | ₩11,642 | ₩12,325 | +0.33% | 2.4천 |
|---|
| 2026.02.24 | ₩12,164 | ₩12,365 | ₩12,003 | ₩12,365 | +1.65% | 1.7천 |
|---|
| 2026.02.23 | ₩11,843 | ₩12,646 | ₩11,843 | ₩12,646 | +6.78% | 2.4천 |
|---|
| 2026.02.20 | ₩12,686 | ₩12,686 | ₩12,525 | ₩12,646 | -0.32% | 900 |
|---|
| 2026.02.19 | ₩11,763 | ₩13,248 | ₩11,763 | ₩12,887 | +9.56% | 2천 |
|---|
| 2026.02.18 | ₩12,766 | ₩12,766 | ₩12,766 | ₩12,766 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩12,084 | ₩12,766 | ₩12,084 | ₩12,766 | +5.65% | 567 |
|---|
| 2026.02.13 | ₩12,726 | ₩12,766 | ₩12,485 | ₩12,485 | -1.89% | 267 |
|---|
| 2026.02.12 | ₩13,328 | ₩13,368 | ₩12,445 | ₩13,248 | -0.60% | 1.2천 |
|---|
| 2026.02.11 | ₩12,887 | ₩13,368 | ₩12,887 | ₩13,368 | +3.74% | 633 |
|---|
| 2026.02.10 | ₩13,248 | ₩13,529 | ₩13,087 | ₩13,529 | +2.12% | 1천 |
|---|
| 2026.02.09 | ₩13,609 | ₩13,609 | ₩13,609 | ₩13,609 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩13,055 | ₩13,609 | ₩13,055 | ₩13,609 | +4.24% | 367 |
|---|
| 2026.02.05 | ₩13,649 | ₩13,649 | ₩13,649 | ₩13,649 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩13,248 | ₩13,649 | ₩13,208 | ₩13,649 | +3.03% | 1.2천 |
|---|
| 2026.02.03 | ₩13,593 | ₩14,252 | ₩13,248 | ₩13,649 | +0.41% | 2.2천 |
|---|
| 2026.02.02 | ₩14,492 | ₩14,529 | ₩14,492 | ₩14,529 | +0.25% | 300 |
|---|
| 2026.01.30 | ₩14,372 | ₩15,255 | ₩13,750 | ₩14,492 | +0.84% | 1천 |
|---|
| 2026.01.29 | ₩12,806 | ₩14,452 | ₩12,806 | ₩14,171 | +10.66% | 4천 |
|---|
| 2026.01.28 | ₩14,452 | ₩14,452 | ₩13,449 | ₩14,051 | -2.78% | 1.7천 |
|---|
| 2026.01.27 | ₩15,255 | ₩15,255 | ₩14,292 | ₩14,292 | -6.32% | 800 |
|---|
| 2026.01.26 | ₩14,244 | ₩15,255 | ₩13,971 | ₩14,733 | +3.44% | 467 |
|---|
| 2026.01.23 | ₩15,657 | ₩15,657 | ₩14,974 | ₩15,014 | -4.10% | 700 |
|---|
| 2026.01.22 | ₩15,938 | ₩15,938 | ₩15,155 | ₩15,376 | -3.53% | 1.7천 |
|---|
| 2026.01.21 | ₩15,255 | ₩15,938 | ₩15,255 | ₩15,416 | +1.05% | 2.9천 |
|---|
| 2026.01.20 | ₩15,657 | ₩15,938 | ₩15,336 | ₩15,938 | +1.79% | 3.7천 |
|---|
| 2026.01.16 | ₩15,737 | ₩16,058 | ₩15,536 | ₩16,058 | +2.04% | 9.2천 |
|---|
| 2026.01.15 | ₩15,777 | ₩16,058 | ₩15,737 | ₩16,058 | +1.78% | 4.6천 |
|---|
| 2026.01.14 | ₩15,857 | ₩16,058 | ₩15,697 | ₩16,058 | +1.27% | 9.1천 |
|---|
| 2026.01.13 | ₩15,938 | ₩16,058 | ₩15,657 | ₩16,058 | +0.76% | 5.9천 |
|---|
| 2026.01.12 | ₩15,817 | ₩16,058 | ₩15,697 | ₩16,058 | +1.52% | 5.8천 |
|---|
| 2026.01.09 | ₩16,018 | ₩16,058 | ₩15,255 | ₩16,058 | +0.25% | 7.3천 |
|---|
| 2026.01.08 | ₩15,898 | ₩16,058 | ₩15,898 | ₩16,058 | +1.01% | 4.6천 |
|---|
| 2026.01.07 | ₩15,857 | ₩16,058 | ₩15,789 | ₩16,058 | +1.27% | 3.2천 |
|---|
| 2026.01.06 | ₩15,857 | ₩16,058 | ₩15,821 | ₩16,058 | +1.27% | 2.4천 |
|---|
| 2026.01.05 | ₩15,978 | ₩16,058 | ₩15,978 | ₩16,058 | +0.50% | 2.3천 |
|---|
| 2026.01.02 | ₩16,018 | ₩16,058 | ₩15,898 | ₩16,058 | +0.25% | 3.4천 |
|---|
| 2025.12.31 | ₩15,978 | ₩16,058 | ₩15,978 | ₩16,058 | +0.50% | 1.9천 |
|---|
| 2025.12.30 | ₩15,857 | ₩16,058 | ₩15,777 | ₩16,058 | +1.27% | 5.7천 |
|---|
| 2025.12.29 | ₩15,946 | ₩16,058 | ₩15,946 | ₩16,058 | +0.70% | 1.3천 |
|---|
| 2025.12.26 | ₩15,869 | ₩16,058 | ₩15,737 | ₩16,058 | +1.19% | 1.1천 |
|---|
| 2025.12.24 | ₩15,898 | ₩16,058 | ₩15,496 | ₩16,058 | +1.01% | 2.4천 |
|---|
| 2025.12.23 | ₩15,857 | ₩16,058 | ₩15,857 | ₩16,058 | +1.27% | 1.6천 |
|---|
| 2025.12.22 | ₩15,737 | ₩16,058 | ₩15,737 | ₩16,058 | +2.04% | 1.8천 |
|---|
| 2025.12.19 | ₩15,275 | ₩16,058 | ₩15,275 | ₩16,058 | +5.12% | 3.6천 |
|---|
| 2025.12.18 | ₩15,978 | ₩16,058 | ₩15,978 | ₩16,058 | +0.50% | 1.1천 |
|---|
| 2025.12.17 | ₩16,058 | ₩16,058 | ₩16,058 | ₩16,058 | 0.00% | 1.5천 |
|---|
| 2025.12.16 | ₩15,938 | ₩16,058 | ₩15,701 | ₩16,058 | +0.76% | 2.2천 |
|---|
| 2025.12.15 | ₩16,058 | ₩16,058 | ₩16,058 | ₩16,058 | 0.00% | 767 |
|---|
| 2025.12.12 | ₩16,058 | ₩16,058 | ₩16,058 | ₩16,058 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩16,018 | ₩16,058 | ₩16,018 | ₩16,058 | +0.25% | 1천 |
|---|
| 2025.12.10 | ₩15,978 | ₩16,058 | ₩15,978 | ₩16,058 | +0.50% | 2.3천 |
|---|
| 2025.12.09 | ₩15,657 | ₩16,058 | ₩15,657 | ₩16,058 | +2.56% | 1.8천 |
|---|
| 2025.12.08 | ₩15,588 | ₩16,058 | ₩15,255 | ₩16,058 | +3.01% | 4.5천 |
|---|
| 2025.12.05 | ₩15,797 | ₩16,058 | ₩15,797 | ₩16,058 | +1.65% | 933 |
|---|
| 2025.12.04 | ₩15,657 | ₩16,058 | ₩15,657 | ₩16,058 | +2.56% | 2.1천 |
|---|
| 2025.12.03 | ₩16,058 | ₩16,058 | ₩15,576 | ₩16,058 | 0.00% | 1.4천 |
|---|
| 2025.12.02 | ₩15,576 | ₩16,058 | ₩15,576 | ₩16,018 | +2.84% | 1.5천 |
|---|
| 2025.12.01 | ₩15,255 | ₩16,058 | ₩15,055 | ₩16,058 | +5.26% | 2.1천 |
|---|
| 2025.11.28 | ₩15,456 | ₩16,058 | ₩15,456 | ₩16,058 | +3.90% | 1.7만 |
|---|
| 2025.11.26 | ₩15,135 | ₩15,657 | ₩15,135 | ₩15,617 | +3.18% | 7천 |
|---|
| 2025.11.25 | ₩15,055 | ₩15,255 | ₩13,569 | ₩15,255 | +1.33% | 1.9천 |
|---|
| 2025.11.24 | ₩15,255 | ₩15,255 | ₩14,974 | ₩15,135 | -0.79% | 667 |
|---|
| 2025.11.21 | ₩15,175 | ₩15,255 | ₩14,051 | ₩15,255 | +0.53% | 2.2천 |
|---|
| 2025.11.20 | ₩15,255 | ₩15,255 | ₩15,215 | ₩15,215 | -0.26% | 833 |
|---|
| 2025.11.19 | ₩15,255 | ₩15,255 | ₩15,255 | ₩15,255 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩15,255 | ₩15,255 | ₩15,255 | ₩15,255 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,449 | ₩15,255 | ₩13,449 | ₩15,255 | +13.43% | 2.6천 |
|---|
| 2025.11.14 | ₩15,055 | ₩15,055 | ₩15,055 | ₩15,055 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩14,974 | ₩15,055 | ₩14,452 | ₩15,055 | +0.54% | 467 |
|---|
| 2025.11.12 | ₩14,974 | ₩14,974 | ₩14,974 | ₩14,974 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩15,055 | ₩15,055 | ₩15,055 | ₩15,055 | 0.00% | 33 |
|---|
| 2025.11.10 | ₩14,934 | ₩15,055 | ₩14,934 | ₩15,055 | +0.81% | 133 |
|---|
| 2025.11.07 | ₩13,810 | ₩15,255 | ₩13,810 | ₩14,934 | +8.14% | 700 |
|---|
| 2025.11.06 | ₩15,857 | ₩15,857 | ₩14,974 | ₩15,255 | -3.80% | 200 |
|---|
| 2025.11.05 | ₩15,416 | ₩15,416 | ₩14,517 | ₩15,055 | -2.34% | 733 |
|---|
| 2025.11.04 | ₩15,857 | ₩15,857 | ₩15,215 | ₩15,215 | -4.05% | 1.3천 |
|---|
| 2025.11.03 | ₩15,978 | ₩15,978 | ₩15,456 | ₩15,456 | -3.27% | 167 |
|---|
| 2025.10.31 | ₩15,456 | ₩15,657 | ₩15,055 | ₩15,657 | +1.30% | 2.3천 |
|---|
| 2025.10.30 | ₩15,456 | ₩15,456 | ₩15,336 | ₩15,456 | 0.00% | 1.3천 |
|---|
| 2025.10.29 | ₩15,295 | ₩15,657 | ₩14,854 | ₩15,657 | +2.36% | 2.4천 |
|---|
| 2025.10.28 | ₩15,657 | ₩15,657 | ₩15,657 | ₩15,657 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩15,817 | ₩15,817 | ₩15,095 | ₩15,657 | -1.02% | 933 |
|---|
| 2025.10.24 | ₩15,336 | ₩15,898 | ₩15,336 | ₩15,657 | +2.09% | 3.3천 |
|---|
| 2025.10.23 | ₩15,657 | ₩15,938 | ₩15,657 | ₩15,938 | +1.79% | 233 |
|---|
| 2025.10.22 | ₩15,195 | ₩16,058 | ₩15,195 | ₩16,058 | +5.68% | 3.4천 |
|---|
| 2025.10.21 | ₩15,376 | ₩16,058 | ₩15,376 | ₩16,058 | +4.44% | 3.7천 |
|---|
| 2025.10.20 | ₩15,938 | ₩16,058 | ₩15,255 | ₩16,058 | +0.76% | 7천 |
|---|
| 2025.10.17 | ₩15,817 | ₩15,938 | ₩14,492 | ₩15,938 | +0.76% | 9.1천 |
|---|
| 2025.10.16 | ₩15,857 | ₩15,857 | ₩14,292 | ₩15,657 | -1.27% | 2.9천 |
|---|
| 2025.10.15 | ₩15,777 | ₩15,777 | ₩14,854 | ₩15,657 | -0.76% | 1.5천 |
|---|
| 2025.10.14 | ₩15,898 | ₩15,938 | ₩15,175 | ₩15,657 | -1.52% | 2.1천 |
|---|
| 2025.10.13 | ₩15,857 | ₩15,898 | ₩15,215 | ₩15,817 | -0.25% | 6.9천 |
|---|
| 2025.10.10 | ₩16,058 | ₩16,098 | ₩15,315 | ₩15,857 | -1.25% | 6.8천 |
|---|