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 | ₩2,463 | ₩2,208 | ₩2,275 | -6.08% | 10.5만 |
| 2026.10.08 | ₩2,208 | ₩2,386 | ₩2,141 | ₩2,356 | +6.67% | 10.4만 |
| 2026.10.07 | ₩2,476 | ₩2,476 | ₩2,208 | ₩2,208 | -10.81% | 11.3만 |
| 2026.10.06 | ₩2,500 | ₩2,503 | ₩2,329 | ₩2,409 | -3.64% | 11.1만 |
| 2026.10.05 | ₩2,463 | ₩2,570 | ₩2,315 | ₩2,315 | -5.98% | 10.8만 |
| 2026.10.02 | ₩2,315 | ₩2,543 | ₩2,222 | ₩2,543 | +9.83% | 11.6만 |
| 2026.10.01 | ₩2,275 | ₩2,422 | ₩2,222 | ₩2,369 | +4.12% | 10.4만 |
| 2026.09.30 | ₩2,382 | ₩2,623 | ₩2,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,356 |
| -1.12% |
| 11.6만 |
| 2026.09.29 | ₩2,008 | ₩2,401 | ₩1,820 | ₩2,369 | +18.00% | 16.9만 |
|---|
| 2026.09.28 | ₩2,208 | ₩2,235 | ₩1,874 | ₩1,941 | -12.12% | 12.7만 |
|---|
| 2026.09.25 | ₩2,396 | ₩2,449 | ₩2,168 | ₩2,208 | -7.82% | 10.7만 |
|---|
| 2026.09.24 | ₩2,476 | ₩2,610 | ₩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 | ₩2,677 | ₩2,808 | ₩2,516 | ₩2,556 | -4.50% | 10.6만 |
|---|
| 2026.09.21 | ₩2,744 | ₩2,891 | ₩2,637 | ₩2,663 | -2.93% | 12.1만 |
|---|
| 2026.09.18 | ₩2,757 | ₩3,101 | ₩2,583 | ₩2,623 | -4.85% | 10.7만 |
|---|
| 2026.09.17 | ₩2,570 | ₩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 | ₩2,503 | ₩2,559 | ₩2,356 | ₩2,382 | -4.81% | 11.5만 |
|---|
| 2026.09.14 | ₩2,770 | ₩3,948 | ₩2,342 | ₩2,637 | -4.83% | 91.2만 |
|---|
| 2026.09.11 | ₩2,195 | ₩2,663 | ₩2,168 | ₩2,663 | +21.34% | 15.4만 |
|---|
| 2026.09.10 | ₩2,168 | ₩2,329 | ₩2,123 | ₩2,248 | +3.70% | 10.2만 |
|---|
| 2026.09.09 | ₩2,396 | ₩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 | ₩2,289 | ₩2,543 | ₩2,222 | ₩2,356 | +2.92% | 10.1만 |
|---|
| 2026.09.03 | ₩2,315 | ₩2,396 | ₩2,141 | ₩2,275 | -1.73% | 10.1만 |
|---|
| 2026.09.02 | ₩2,596 | ₩2,610 | ₩2,262 | ₩2,289 | -11.86% | 13만 |
|---|
| 2026.09.01 | ₩2,556 | ₩2,650 | ₩2,489 | ₩2,489 | -2.62% | 10.4만 |
|---|
| 2026.08.31 | ₩2,556 | ₩2,637 | ₩2,463 | ₩2,476 | -3.14% | 10.6만 |
|---|
| 2026.08.28 | ₩2,717 | ₩2,757 | ₩2,570 | ₩2,700 | -0.64% | 10.8만 |
|---|
| 2026.08.27 | ₩2,503 | ₩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 | ₩2,570 | ₩2,409 | ₩2,422 | -5.24% | 10.3만 |
|---|
| 2026.08.21 | ₩2,516 | ₩2,677 | ₩2,449 | ₩2,596 | +3.19% | 10.2만 |
|---|
| 2026.08.20 | ₩2,663 | ₩2,704 | ₩2,476 | ₩2,476 | -7.04% | 10.3만 |
|---|
| 2026.08.19 | ₩2,784 | ₩2,864 | ₩2,570 | ₩2,610 | -6.25% | 10.3만 |
|---|
| 2026.08.18 | ₩2,777 | ₩2,777 | ₩2,456 | ₩2,663 | -4.10% | 10.2만 |
|---|
| 2026.08.17 | ₩2,583 | ₩2,697 | ₩2,489 | ₩2,550 | -1.30% | 10.2만 |
|---|
| 2026.08.14 | ₩2,811 | ₩2,824 | ₩2,489 | ₩2,610 | -7.14% | 10.3만 |
|---|
| 2026.08.13 | ₩2,583 | ₩3,065 | ₩2,489 | ₩2,690 | +4.15% | 23.5만 |
|---|
| 2026.08.12 | ₩2,356 | ₩2,610 | ₩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 | ₩2,530 | ₩2,570 | ₩2,074 | ₩2,182 | -13.76% | 13.4만 |
|---|
| 2026.08.07 | ₩2,677 | ₩2,730 | ₩2,463 | ₩2,463 | -8.00% | 11.6만 |
|---|
| 2026.08.06 | ₩2,436 | ₩2,677 | ₩2,382 | ₩2,516 | +3.30% | 10.4만 |
|---|
| 2026.08.05 | ₩2,516 | ₩2,516 | ₩2,342 | ₩2,463 | -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 | ₩2,697 | ₩2,851 | ₩2,623 | ₩2,724 | +0.99% | 10.8만 |
|---|
| 2026.07.30 | ₩2,944 | ₩2,944 | ₩2,422 | ₩2,717 | -7.73% | 5.6만 |
|---|
| 2026.07.29 | ₩2,770 | ₩2,811 | ₩2,584 | ₩2,717 | -1.93% | 7.6만 |
|---|
| 2026.07.28 | ₩2,730 | ₩2,784 | ₩2,500 | ₩2,637 | -3.43% | 12.1만 |
|---|
| 2026.07.27 | ₩2,623 | ₩2,744 | ₩2,610 | ₩2,650 | +1.02% | 10.3만 |
|---|
| 2026.07.24 | ₩2,891 | ₩2,944 | ₩2,596 | ₩2,650 | -8.33% | 26.8만 |
|---|
| 2026.07.23 | ₩2,837 | ₩2,837 | ₩2,610 | ₩2,784 | -1.89% | 25.1만 |
|---|
| 2026.07.22 | ₩2,944 | ₩2,944 | ₩2,570 | ₩2,784 | -5.45% | 24만 |
|---|
| 2026.07.21 | ₩2,690 | ₩2,944 | ₩2,489 | ₩2,891 | +7.46% | 21.6만 |
|---|
| 2026.07.20 | ₩2,757 | ₩2,784 | ₩2,449 | ₩2,623 | -4.85% | 18.1만 |
|---|
| 2026.07.17 | ₩2,637 | ₩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 | ₩2,744 | ₩3,132 | ₩2,208 | ₩2,637 | -3.90% | 8.2만 |
|---|
| 2026.07.14 | ₩3,052 | ₩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 | ₩3,167 | ₩2,931 | ₩2,931 | -1.62% | 5.3천 |
|---|
| 2026.07.09 | ₩3,078 | ₩3,078 | ₩2,891 | ₩2,971 | -3.48% | 8.2천 |
|---|
| 2026.07.08 | ₩2,811 | ₩3,185 | ₩2,811 | ₩2,891 | +2.86% | 5.1천 |
|---|
| 2026.07.07 | ₩3,199 | ₩3,212 | ₩2,951 | ₩2,958 | -7.53% | 6.3천 |
|---|
| 2026.07.06 | ₩3,105 | ₩3,413 | ₩2,784 | ₩3,065 | -1.29% | 6.7천 |
|---|
| 2026.07.02 | ₩3,212 | ₩3,286 | ₩3,092 | ₩3,225 | +0.42% | 4.7천 |
|---|
| 2026.07.01 | ₩3,078 | ₩3,373 | ₩3,065 | ₩3,319 | +7.83% | 2.3만 |
|---|
| 2026.06.30 | ₩2,944 | ₩3,145 | ₩2,944 | ₩3,052 | +3.64% | 1.5만 |
|---|
| 2026.06.29 | ₩3,072 | ₩3,072 | ₩2,516 | ₩2,891 | -5.88% | 2.6만 |
|---|
| 2026.06.26 | ₩2,663 | ₩2,878 | ₩2,369 | ₩2,690 | +1.01% | 13.1만 |
|---|
| 2026.06.25 | ₩3,172 | ₩3,346 | ₩2,538 | ₩2,730 | -13.92% | 5.1만 |
|---|
| 2026.06.24 | ₩3,219 | ₩3,346 | ₩3,078 | ₩3,239 | +0.62% | 1.2만 |
|---|
| 2026.06.23 | ₩3,333 | ₩3,346 | ₩3,025 | ₩3,159 | -5.22% | 1.7만 |
|---|
| 2026.06.22 | ₩3,078 | ₩3,346 | ₩3,078 | ₩3,092 | +0.43% | 2.5만 |
|---|
| 2026.06.18 | ₩2,958 | ₩3,359 | ₩2,958 | ₩3,065 | +3.62% | 2.2만 |
|---|
| 2026.06.17 | ₩3,292 | ₩3,399 | ₩2,985 | ₩3,159 | -4.07% | 2.2만 |
|---|
| 2026.06.16 | ₩3,266 | ₩3,413 | ₩3,239 | ₩3,292 | +0.82% | 1만 |
|---|
| 2026.06.15 | ₩2,971 | ₩3,399 | ₩2,891 | ₩3,225 | +8.56% | 2.6만 |
|---|
| 2026.06.12 | ₩3,105 | ₩3,410 | ₩2,852 | ₩3,092 | -0.43% | 3.1만 |
|---|
| 2026.06.11 | ₩2,985 | ₩3,413 | ₩2,811 | ₩3,078 | +3.14% | 6.1만 |
|---|
| 2026.06.10 | ₩2,650 | ₩3,073 | ₩2,650 | ₩2,985 | +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 | ₩2,677 | ₩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 | ₩2,958 | ₩2,623 | ₩2,690 | -0.99% | 4만 |
|---|
| 2026.06.01 | ₩2,744 | ₩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 | ₩2,570 | +3.78% | 2.5만 |
|---|
| 2026.05.27 | ₩2,409 | ₩2,623 | ₩2,409 | ₩2,516 | +4.44% | 1.3만 |
|---|
| 2026.05.26 | ₩2,543 | ₩2,637 | ₩2,436 | ₩2,436 | -4.21% | 9만 |
|---|
| 2026.05.22 | ₩2,543 | ₩2,637 | ₩2,516 | ₩2,556 | +0.53% | 1.8만 |
|---|
| 2026.05.21 | ₩2,476 | ₩2,614 | ₩2,476 | ₩2,503 | +1.08% | 2.3만 |
|---|
| 2026.05.20 | ₩2,583 | ₩2,662 | ₩2,315 | ₩2,369 | -8.29% | 8.4만 |
|---|
| 2026.05.19 | ₩2,422 | ₩2,637 | ₩2,382 | ₩2,463 | +1.66% | 6.4만 |
|---|
| 2026.05.18 | ₩2,570 | ₩2,583 | ₩2,289 | ₩2,436 | -5.21% | 2.2만 |
|---|
| 2026.05.15 | ₩2,329 | ₩2,657 | ₩2,291 | ₩2,530 | +8.62% | 2.4만 |
|---|
| 2026.05.14 | ₩2,409 | ₩2,516 | ₩2,262 | ₩2,382 | -1.11% | 5.1만 |
|---|
| 2026.05.13 | ₩2,476 | ₩2,550 | ₩2,329 | ₩2,342 | -5.41% | 6.7만 |
|---|
| 2026.05.12 | ₩2,489 | ₩2,623 | ₩2,263 | ₩2,543 | +2.15% | 6.8만 |
|---|
| 2026.05.11 | ₩2,610 | ₩2,738 | ₩2,476 | ₩2,556 | -2.05% | 4.9만 |
|---|
| 2026.05.08 | ₩2,811 | ₩2,811 | ₩2,476 | ₩2,530 | -10.00% | 11.5만 |
|---|
| 2026.05.07 | ₩2,556 | ₩3,052 | ₩2,556 | ₩2,851 | +11.52% | 15.4만 |
|---|
| 2026.05.06 | ₩2,463 | ₩2,463 | ₩2,342 | ₩2,382 | -3.26% | 9.5만 |
|---|
| 2026.05.05 | ₩2,476 | ₩2,516 | ₩2,281 | ₩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 | ₩2,329 | ₩2,409 | ₩2,275 | ₩2,302 | -1.15% | 6.4만 |
|---|
| 2026.04.29 | ₩2,315 | ₩2,409 | ₩2,115 | ₩2,369 | +2.31% | 16.2만 |
|---|
| 2026.04.28 | ₩2,476 | ₩3,065 | ₩2,008 | ₩2,289 | -7.57% | 50만 |
|---|
| 2026.04.27 | ₩3,721 | ₩3,881 | ₩2,516 | ₩2,543 | -31.65% | 32.8만 |
|---|
| 2026.04.24 | ₩9,422 | ₩10,038 | ₩3,908 | ₩3,921 | -58.38% | 24.4만 |
|---|
| 2026.04.23 | ₩11,202 | ₩11,202 | ₩9,034 | ₩9,436 | -15.77% | 3.9만 |
|---|
| 2026.04.22 | ₩11,202 | ₩11,644 | ₩10,198 | ₩10,239 | -8.60% | 2.3만 |
|---|
| 2026.04.21 | ₩11,764 | ₩11,764 | ₩11,242 | ₩11,363 | -3.41% | 1.3만 |
|---|
| 2026.04.20 | ₩11,684 | ₩11,925 | ₩11,042 | ₩11,805 | +1.03% | 2.7만 |
|---|
| 2026.04.17 | ₩11,724 | ₩12,166 | ₩11,323 | ₩11,564 | -1.37% | 1.6만 |
|---|
| 2026.04.16 | ₩12,045 | ₩12,045 | ₩11,648 | ₩11,845 | -1.67% | 1.4만 |
|---|
| 2026.04.15 | ₩11,724 | ₩12,326 | ₩11,684 | ₩12,246 | +4.45% | 3.8만 |
|---|
| 2026.04.14 | ₩11,925 | ₩12,608 | ₩11,483 | ₩11,925 | 0.00% | 3.7만 |
|---|
| 2026.04.13 | ₩12,045 | ₩12,246 | ₩11,042 | ₩11,925 | -1.00% | 3.5만 |
|---|
| 2026.04.10 | ₩12,045 | ₩12,608 | ₩11,805 | ₩12,326 | +2.33% | 4.2만 |
|---|
| 2026.04.09 | ₩12,166 | ₩12,326 | ₩10,921 | ₩12,246 | +0.66% | 4.9만 |
|---|
| 2026.04.08 | ₩12,367 | ₩12,487 | ₩11,845 | ₩12,086 | -2.27% | 3.5만 |
|---|
| 2026.04.07 | ₩12,728 | ₩12,728 | ₩12,206 | ₩12,447 | -2.21% | 3.4만 |
|---|
| 2026.04.06 | ₩12,648 | ₩12,848 | ₩12,005 | ₩12,567 | -0.63% | 1.4만 |
|---|
| 2026.04.02 | ₩12,648 | ₩12,848 | ₩12,447 | ₩12,768 | +0.95% | 3.7만 |
|---|
| 2026.04.01 | ₩12,206 | ₩13,009 | ₩12,206 | ₩12,808 | +4.93% | 2.9만 |
|---|
| 2026.03.31 | ₩11,945 | ₩12,005 | ₩11,845 | ₩11,845 | -0.84% | 1.1천 |
|---|
| 2026.03.30 | ₩12,045 | ₩12,166 | ₩11,503 | ₩12,086 | +0.33% | 1.2만 |
|---|
| 2026.03.27 | ₩12,126 | ₩12,326 | ₩11,644 | ₩12,166 | +0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩12,246 | ₩13,250 | ₩11,720 | ₩12,367 | +0.98% | 1.4만 |
|---|
| 2026.03.25 | ₩12,246 | ₩12,848 | ₩11,845 | ₩12,166 | -0.66% | 8.5천 |
|---|
| 2026.03.24 | ₩12,246 | ₩12,648 | ₩11,644 | ₩12,206 | -0.33% | 1.5만 |
|---|
| 2026.03.23 | ₩12,648 | ₩12,648 | ₩12,246 | ₩12,648 | 0.00% | 4천 |
|---|
| 2026.03.20 | ₩12,848 | ₩12,848 | ₩11,953 | ₩12,768 | -0.63% | 1.1만 |
|---|
| 2026.03.19 | ₩11,845 | ₩13,933 | ₩11,845 | ₩13,772 | +16.27% | 1.2만 |
|---|
| 2026.03.18 | ₩12,045 | ₩12,648 | ₩11,764 | ₩12,407 | +3.00% | 6.2천 |
|---|
| 2026.03.17 | ₩12,447 | ₩12,648 | ₩11,644 | ₩12,567 | +0.97% | 1만 |
|---|
| 2026.03.16 | ₩12,848 | ₩12,848 | ₩11,925 | ₩12,688 | -1.25% | 9.3천 |
|---|
| 2026.03.13 | ₩13,049 | ₩13,651 | ₩12,126 | ₩13,411 | +2.77% | 1.6만 |
|---|
| 2026.03.12 | ₩13,250 | ₩14,655 | ₩11,885 | ₩14,495 | +9.39% | 2.5만 |
|---|
| 2026.03.11 | ₩13,370 | ₩15,338 | ₩12,688 | ₩15,017 | +12.31% | 2.2만 |
|---|
| 2026.03.10 | ₩12,326 | ₩15,458 | ₩11,383 | ₩15,458 | +25.41% | 43.3만 |
|---|
| 2026.03.09 | ₩13,009 | ₩13,210 | ₩12,808 | ₩12,969 | -0.31% | 2.6천 |
|---|
| 2026.03.06 | ₩13,250 | ₩13,250 | ₩12,744 | ₩13,009 | -1.82% | 1.3천 |
|---|
| 2026.03.05 | ₩13,210 | ₩13,451 | ₩13,130 | ₩13,130 | -0.61% | 1.9천 |
|---|
| 2026.03.04 | ₩12,447 | ₩13,250 | ₩11,845 | ₩13,250 | +6.45% | 7천 |
|---|
| 2026.03.03 | ₩12,949 | ₩13,210 | ₩11,724 | ₩12,688 | -2.02% | 5.8천 |
|---|
| 2026.03.02 | ₩12,045 | ₩13,250 | ₩12,045 | ₩13,130 | +9.00% | 8천 |
|---|
| 2026.02.27 | ₩12,246 | ₩12,246 | ₩12,005 | ₩12,198 | -0.39% | 2.7천 |
|---|
| 2026.02.26 | ₩11,925 | ₩12,246 | ₩11,925 | ₩12,086 | +1.35% | 1.9천 |
|---|
| 2026.02.25 | ₩12,286 | ₩12,326 | ₩11,644 | ₩12,326 | +0.33% | 2.4천 |
|---|
| 2026.02.24 | ₩12,166 | ₩12,367 | ₩12,005 | ₩12,367 | +1.65% | 1.7천 |
|---|
| 2026.02.23 | ₩11,845 | ₩12,648 | ₩11,845 | ₩12,648 | +6.78% | 2.4천 |
|---|
| 2026.02.20 | ₩12,688 | ₩12,688 | ₩12,527 | ₩12,648 | -0.32% | 900 |
|---|
| 2026.02.19 | ₩11,764 | ₩13,250 | ₩11,764 | ₩12,889 | +9.56% | 2천 |
|---|
| 2026.02.18 | ₩12,768 | ₩12,768 | ₩12,768 | ₩12,768 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩12,086 | ₩12,768 | ₩12,086 | ₩12,768 | +5.65% | 567 |
|---|
| 2026.02.13 | ₩12,728 | ₩12,768 | ₩12,487 | ₩12,487 | -1.89% | 267 |
|---|
| 2026.02.12 | ₩13,330 | ₩13,370 | ₩12,447 | ₩13,250 | -0.60% | 1.2천 |
|---|
| 2026.02.11 | ₩12,889 | ₩13,370 | ₩12,889 | ₩13,370 | +3.74% | 633 |
|---|
| 2026.02.10 | ₩13,250 | ₩13,531 | ₩13,089 | ₩13,531 | +2.12% | 1천 |
|---|
| 2026.02.09 | ₩13,611 | ₩13,611 | ₩13,611 | ₩13,611 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩13,057 | ₩13,611 | ₩13,057 | ₩13,611 | +4.24% | 367 |
|---|
| 2026.02.05 | ₩13,651 | ₩13,651 | ₩13,651 | ₩13,651 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩13,250 | ₩13,651 | ₩13,210 | ₩13,651 | +3.03% | 1.2천 |
|---|
| 2026.02.03 | ₩13,595 | ₩14,254 | ₩13,250 | ₩13,651 | +0.41% | 2.2천 |
|---|
| 2026.02.02 | ₩14,495 | ₩14,531 | ₩14,495 | ₩14,531 | +0.25% | 300 |
|---|
| 2026.01.30 | ₩14,374 | ₩15,258 | ₩13,752 | ₩14,495 | +0.84% | 1천 |
|---|
| 2026.01.29 | ₩12,808 | ₩14,455 | ₩12,808 | ₩14,173 | +10.66% | 4천 |
|---|
| 2026.01.28 | ₩14,455 | ₩14,455 | ₩13,451 | ₩14,053 | -2.78% | 1.7천 |
|---|
| 2026.01.27 | ₩15,258 | ₩15,258 | ₩14,294 | ₩14,294 | -6.32% | 800 |
|---|
| 2026.01.26 | ₩14,246 | ₩15,258 | ₩13,973 | ₩14,736 | +3.44% | 467 |
|---|
| 2026.01.23 | ₩15,659 | ₩15,659 | ₩14,976 | ₩15,017 | -4.10% | 700 |
|---|
| 2026.01.22 | ₩15,940 | ₩15,940 | ₩15,157 | ₩15,378 | -3.53% | 1.7천 |
|---|
| 2026.01.21 | ₩15,258 | ₩15,940 | ₩15,258 | ₩15,418 | +1.05% | 2.9천 |
|---|
| 2026.01.20 | ₩15,659 | ₩15,940 | ₩15,338 | ₩15,940 | +1.79% | 3.7천 |
|---|
| 2026.01.16 | ₩15,739 | ₩16,061 | ₩15,539 | ₩16,061 | +2.04% | 9.2천 |
|---|
| 2026.01.15 | ₩15,780 | ₩16,061 | ₩15,739 | ₩16,061 | +1.78% | 4.6천 |
|---|
| 2026.01.14 | ₩15,860 | ₩16,061 | ₩15,699 | ₩16,061 | +1.27% | 9.1천 |
|---|
| 2026.01.13 | ₩15,940 | ₩16,061 | ₩15,659 | ₩16,061 | +0.76% | 5.9천 |
|---|
| 2026.01.12 | ₩15,820 | ₩16,061 | ₩15,699 | ₩16,061 | +1.52% | 5.8천 |
|---|
| 2026.01.09 | ₩16,020 | ₩16,061 | ₩15,258 | ₩16,061 | +0.25% | 7.3천 |
|---|
| 2026.01.08 | ₩15,900 | ₩16,061 | ₩15,900 | ₩16,061 | +1.01% | 4.6천 |
|---|
| 2026.01.07 | ₩15,860 | ₩16,061 | ₩15,792 | ₩16,061 | +1.27% | 3.2천 |
|---|
| 2026.01.06 | ₩15,860 | ₩16,061 | ₩15,824 | ₩16,061 | +1.27% | 2.4천 |
|---|
| 2026.01.05 | ₩15,980 | ₩16,061 | ₩15,980 | ₩16,061 | +0.50% | 2.3천 |
|---|
| 2026.01.02 | ₩16,020 | ₩16,061 | ₩15,900 | ₩16,061 | +0.25% | 3.4천 |
|---|
| 2025.12.31 | ₩15,980 | ₩16,061 | ₩15,980 | ₩16,061 | +0.50% | 1.9천 |
|---|
| 2025.12.30 | ₩15,860 | ₩16,061 | ₩15,780 | ₩16,061 | +1.27% | 5.7천 |
|---|
| 2025.12.29 | ₩15,948 | ₩16,061 | ₩15,948 | ₩16,061 | +0.70% | 1.3천 |
|---|
| 2025.12.26 | ₩15,872 | ₩16,061 | ₩15,739 | ₩16,061 | +1.19% | 1.1천 |
|---|
| 2025.12.24 | ₩15,900 | ₩16,061 | ₩15,498 | ₩16,061 | +1.01% | 2.4천 |
|---|
| 2025.12.23 | ₩15,860 | ₩16,061 | ₩15,860 | ₩16,061 | +1.27% | 1.6천 |
|---|
| 2025.12.22 | ₩15,739 | ₩16,061 | ₩15,739 | ₩16,061 | +2.04% | 1.8천 |
|---|
| 2025.12.19 | ₩15,278 | ₩16,061 | ₩15,278 | ₩16,061 | +5.12% | 3.6천 |
|---|
| 2025.12.18 | ₩15,980 | ₩16,061 | ₩15,980 | ₩16,061 | +0.50% | 1.1천 |
|---|
| 2025.12.17 | ₩16,061 | ₩16,061 | ₩16,061 | ₩16,061 | 0.00% | 1.5천 |
|---|
| 2025.12.16 | ₩15,940 | ₩16,061 | ₩15,703 | ₩16,061 | +0.76% | 2.2천 |
|---|
| 2025.12.15 | ₩16,061 | ₩16,061 | ₩16,061 | ₩16,061 | 0.00% | 767 |
|---|
| 2025.12.12 | ₩16,061 | ₩16,061 | ₩16,061 | ₩16,061 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩16,020 | ₩16,061 | ₩16,020 | ₩16,061 | +0.25% | 1천 |
|---|
| 2025.12.10 | ₩15,980 | ₩16,061 | ₩15,980 | ₩16,061 | +0.50% | 2.3천 |
|---|
| 2025.12.09 | ₩15,659 | ₩16,061 | ₩15,659 | ₩16,061 | +2.56% | 1.8천 |
|---|
| 2025.12.08 | ₩15,591 | ₩16,061 | ₩15,258 | ₩16,061 | +3.01% | 4.5천 |
|---|
| 2025.12.05 | ₩15,800 | ₩16,061 | ₩15,800 | ₩16,061 | +1.65% | 933 |
|---|
| 2025.12.04 | ₩15,659 | ₩16,061 | ₩15,659 | ₩16,061 | +2.56% | 2.1천 |
|---|
| 2025.12.03 | ₩16,061 | ₩16,061 | ₩15,579 | ₩16,061 | 0.00% | 1.4천 |
|---|
| 2025.12.02 | ₩15,579 | ₩16,061 | ₩15,579 | ₩16,020 | +2.84% | 1.5천 |
|---|
| 2025.12.01 | ₩15,258 | ₩16,061 | ₩15,057 | ₩16,061 | +5.26% | 2.1천 |
|---|
| 2025.11.28 | ₩15,458 | ₩16,061 | ₩15,458 | ₩16,061 | +3.90% | 1.7만 |
|---|
| 2025.11.26 | ₩15,137 | ₩15,659 | ₩15,137 | ₩15,619 | +3.18% | 7천 |
|---|
| 2025.11.25 | ₩15,057 | ₩15,258 | ₩13,571 | ₩15,258 | +1.33% | 1.9천 |
|---|
| 2025.11.24 | ₩15,258 | ₩15,258 | ₩14,976 | ₩15,137 | -0.79% | 667 |
|---|
| 2025.11.21 | ₩15,177 | ₩15,258 | ₩14,053 | ₩15,258 | +0.53% | 2.2천 |
|---|
| 2025.11.20 | ₩15,258 | ₩15,258 | ₩15,217 | ₩15,217 | -0.26% | 833 |
|---|
| 2025.11.19 | ₩15,258 | ₩15,258 | ₩15,258 | ₩15,258 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩15,258 | ₩15,258 | ₩15,258 | ₩15,258 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,451 | ₩15,258 | ₩13,451 | ₩15,258 | +13.43% | 2.6천 |
|---|
| 2025.11.14 | ₩15,057 | ₩15,057 | ₩15,057 | ₩15,057 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩14,976 | ₩15,057 | ₩14,455 | ₩15,057 | +0.54% | 467 |
|---|
| 2025.11.12 | ₩14,976 | ₩14,976 | ₩14,976 | ₩14,976 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩15,057 | ₩15,057 | ₩15,057 | ₩15,057 | 0.00% | 33 |
|---|
| 2025.11.10 | ₩14,936 | ₩15,057 | ₩14,936 | ₩15,057 | +0.81% | 133 |
|---|
| 2025.11.07 | ₩13,812 | ₩15,258 | ₩13,812 | ₩14,936 | +8.14% | 700 |
|---|
| 2025.11.06 | ₩15,860 | ₩15,860 | ₩14,976 | ₩15,258 | -3.80% | 200 |
|---|
| 2025.11.05 | ₩15,418 | ₩15,418 | ₩14,519 | ₩15,057 | -2.34% | 733 |
|---|
| 2025.11.04 | ₩15,860 | ₩15,860 | ₩15,217 | ₩15,217 | -4.05% | 1.3천 |
|---|
| 2025.11.03 | ₩15,980 | ₩15,980 | ₩15,458 | ₩15,458 | -3.27% | 167 |
|---|
| 2025.10.31 | ₩15,458 | ₩15,659 | ₩15,057 | ₩15,659 | +1.30% | 2.3천 |
|---|
| 2025.10.30 | ₩15,458 | ₩15,458 | ₩15,338 | ₩15,458 | 0.00% | 1.3천 |
|---|
| 2025.10.29 | ₩15,298 | ₩15,659 | ₩14,856 | ₩15,659 | +2.36% | 2.4천 |
|---|
| 2025.10.28 | ₩15,659 | ₩15,659 | ₩15,659 | ₩15,659 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩15,820 | ₩15,820 | ₩15,097 | ₩15,659 | -1.02% | 933 |
|---|
| 2025.10.24 | ₩15,338 | ₩15,900 | ₩15,338 | ₩15,659 | +2.09% | 3.3천 |
|---|
| 2025.10.23 | ₩15,659 | ₩15,940 | ₩15,659 | ₩15,940 | +1.79% | 233 |
|---|
| 2025.10.22 | ₩15,197 | ₩16,061 | ₩15,197 | ₩16,061 | +5.68% | 3.4천 |
|---|
| 2025.10.21 | ₩15,378 | ₩16,061 | ₩15,378 | ₩16,061 | +4.44% | 3.7천 |
|---|
| 2025.10.20 | ₩15,940 | ₩16,061 | ₩15,258 | ₩16,061 | +0.76% | 7천 |
|---|
| 2025.10.17 | ₩15,820 | ₩15,940 | ₩14,495 | ₩15,940 | +0.76% | 9.1천 |
|---|
| 2025.10.16 | ₩15,860 | ₩15,860 | ₩14,294 | ₩15,659 | -1.27% | 2.9천 |
|---|
| 2025.10.15 | ₩15,780 | ₩15,780 | ₩14,856 | ₩15,659 | -0.76% | 1.5천 |
|---|
| 2025.10.14 | ₩15,900 | ₩15,940 | ₩15,177 | ₩15,659 | -1.52% | 2.1천 |
|---|
| 2025.10.13 | ₩15,860 | ₩15,900 | ₩15,217 | ₩15,820 | -0.25% | 6.9천 |
|---|
| 2025.10.10 | ₩16,061 | ₩16,101 | ₩15,318 | ₩15,860 | -1.25% | 6.8천 |
|---|