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 | ₩2,417 | ₩2,457 | ₩2,203 | ₩2,270 | -6.08% | 10.5만 |
| 2026.10.08 | ₩2,203 | ₩2,380 | ₩2,136 | ₩2,350 | +6.67% | 10.4만 |
| 2026.10.07 | ₩2,470 | ₩2,470 | ₩2,203 | ₩2,203 | -10.81% | 11.3만 |
| 2026.10.06 | ₩2,494 | ₩2,497 | ₩2,323 | ₩2,403 | -3.64% | 11.1만 |
| 2026.10.05 | ₩2,457 | ₩2,563 | ₩2,310 | ₩2,310 | -5.98% | 10.8만 |
| 2026.10.02 | ₩2,310 | ₩2,537 | ₩2,216 | ₩2,537 | +9.83% | 11.6만 |
| 2026.10.01 | ₩2,270 | ₩2,417 | ₩2,216 | ₩2,363 | +4.12% | 10.4만 |
| 2026.09.30 | ₩2,376 | ₩2,617 | ₩2,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,350 |
| -1.12% |
| 11.6만 |
| 2026.09.29 | ₩2,003 | ₩2,395 | ₩1,816 | ₩2,363 | +18.00% | 16.9만 |
|---|
| 2026.09.28 | ₩2,203 | ₩2,230 | ₩1,869 | ₩1,936 | -12.12% | 12.7만 |
|---|
| 2026.09.25 | ₩2,390 | ₩2,443 | ₩2,163 | ₩2,203 | -7.82% | 10.7만 |
|---|
| 2026.09.24 | ₩2,470 | ₩2,603 | ₩2,190 | ₩2,242 | -9.24% | 15.4만 |
|---|
| 2026.09.23 | ₩2,550 | ₩2,617 | ₩2,403 | ₩2,490 | -2.36% | 10.8만 |
|---|
| 2026.09.22 | ₩2,670 | ₩2,801 | ₩2,510 | ₩2,550 | -4.50% | 10.6만 |
|---|
| 2026.09.21 | ₩2,737 | ₩2,884 | ₩2,630 | ₩2,657 | -2.93% | 12.1만 |
|---|
| 2026.09.18 | ₩2,750 | ₩3,093 | ₩2,577 | ₩2,617 | -4.85% | 10.7만 |
|---|
| 2026.09.17 | ₩2,563 | ₩2,790 | ₩2,443 | ₩2,790 | +8.85% | 12.7만 |
|---|
| 2026.09.16 | ₩2,376 | ₩2,590 | ₩2,363 | ₩2,470 | +3.93% | 11.3만 |
|---|
| 2026.09.15 | ₩2,497 | ₩2,553 | ₩2,350 | ₩2,376 | -4.81% | 11.5만 |
|---|
| 2026.09.14 | ₩2,764 | ₩3,939 | ₩2,336 | ₩2,630 | -4.83% | 91.2만 |
|---|
| 2026.09.11 | ₩2,190 | ₩2,657 | ₩2,163 | ₩2,657 | +21.34% | 15.4만 |
|---|
| 2026.09.10 | ₩2,163 | ₩2,323 | ₩2,117 | ₩2,243 | +3.70% | 10.2만 |
|---|
| 2026.09.09 | ₩2,390 | ₩2,403 | ₩2,136 | ₩2,136 | -10.61% | 11.1만 |
|---|
| 2026.09.08 | ₩2,363 | ₩2,417 | ₩2,310 | ₩2,316 | -1.98% | 10.1만 |
|---|
| 2026.09.04 | ₩2,283 | ₩2,537 | ₩2,216 | ₩2,350 | +2.92% | 10.1만 |
|---|
| 2026.09.03 | ₩2,310 | ₩2,390 | ₩2,136 | ₩2,270 | -1.73% | 10.1만 |
|---|
| 2026.09.02 | ₩2,590 | ₩2,603 | ₩2,256 | ₩2,283 | -11.86% | 13만 |
|---|
| 2026.09.01 | ₩2,550 | ₩2,643 | ₩2,483 | ₩2,483 | -2.62% | 10.4만 |
|---|
| 2026.08.31 | ₩2,550 | ₩2,630 | ₩2,457 | ₩2,470 | -3.14% | 10.6만 |
|---|
| 2026.08.28 | ₩2,710 | ₩2,750 | ₩2,563 | ₩2,693 | -0.64% | 10.8만 |
|---|
| 2026.08.27 | ₩2,497 | ₩2,764 | ₩2,470 | ₩2,764 | +10.70% | 12.9만 |
|---|
| 2026.08.26 | ₩2,443 | ₩2,537 | ₩2,376 | ₩2,470 | +1.09% | 10.1만 |
|---|
| 2026.08.25 | ₩2,439 | ₩2,558 | ₩2,274 | ₩2,463 | +0.99% | 10.2만 |
|---|
| 2026.08.24 | ₩2,550 | ₩2,563 | ₩2,403 | ₩2,417 | -5.24% | 10.3만 |
|---|
| 2026.08.21 | ₩2,510 | ₩2,670 | ₩2,443 | ₩2,590 | +3.19% | 10.2만 |
|---|
| 2026.08.20 | ₩2,657 | ₩2,697 | ₩2,470 | ₩2,470 | -7.04% | 10.3만 |
|---|
| 2026.08.19 | ₩2,777 | ₩2,857 | ₩2,563 | ₩2,603 | -6.25% | 10.3만 |
|---|
| 2026.08.18 | ₩2,770 | ₩2,770 | ₩2,450 | ₩2,657 | -4.10% | 10.2만 |
|---|
| 2026.08.17 | ₩2,577 | ₩2,690 | ₩2,483 | ₩2,543 | -1.30% | 10.2만 |
|---|
| 2026.08.14 | ₩2,804 | ₩2,817 | ₩2,483 | ₩2,603 | -7.14% | 10.3만 |
|---|
| 2026.08.13 | ₩2,577 | ₩3,057 | ₩2,483 | ₩2,684 | +4.15% | 23.5만 |
|---|
| 2026.08.12 | ₩2,350 | ₩2,603 | ₩2,296 | ₩2,443 | +3.98% | 10.4만 |
|---|
| 2026.08.11 | ₩2,203 | ₩2,643 | ₩2,203 | ₩2,417 | +9.70% | 10.1만 |
|---|
| 2026.08.10 | ₩2,523 | ₩2,563 | ₩2,069 | ₩2,176 | -13.76% | 13.4만 |
|---|
| 2026.08.07 | ₩2,670 | ₩2,724 | ₩2,457 | ₩2,457 | -8.00% | 11.6만 |
|---|
| 2026.08.06 | ₩2,430 | ₩2,670 | ₩2,376 | ₩2,510 | +3.30% | 10.4만 |
|---|
| 2026.08.05 | ₩2,510 | ₩2,510 | ₩2,336 | ₩2,457 | -2.13% | 10.4만 |
|---|
| 2026.08.04 | ₩2,617 | ₩2,724 | ₩2,403 | ₩2,403 | -8.16% | 6.7만 |
|---|
| 2026.08.03 | ₩2,830 | ₩2,830 | ₩2,510 | ₩2,590 | -8.49% | 6.4만 |
|---|
| 2026.07.31 | ₩2,690 | ₩2,844 | ₩2,617 | ₩2,717 | +0.99% | 10.8만 |
|---|
| 2026.07.30 | ₩2,937 | ₩2,937 | ₩2,417 | ₩2,710 | -7.73% | 5.6만 |
|---|
| 2026.07.29 | ₩2,764 | ₩2,804 | ₩2,578 | ₩2,710 | -1.93% | 7.6만 |
|---|
| 2026.07.28 | ₩2,724 | ₩2,777 | ₩2,494 | ₩2,630 | -3.43% | 12.1만 |
|---|
| 2026.07.27 | ₩2,617 | ₩2,737 | ₩2,603 | ₩2,643 | +1.02% | 10.3만 |
|---|
| 2026.07.24 | ₩2,884 | ₩2,937 | ₩2,590 | ₩2,643 | -8.33% | 26.8만 |
|---|
| 2026.07.23 | ₩2,830 | ₩2,830 | ₩2,603 | ₩2,777 | -1.89% | 25.1만 |
|---|
| 2026.07.22 | ₩2,937 | ₩2,937 | ₩2,563 | ₩2,777 | -5.45% | 24만 |
|---|
| 2026.07.21 | ₩2,684 | ₩2,937 | ₩2,483 | ₩2,884 | +7.46% | 21.6만 |
|---|
| 2026.07.20 | ₩2,750 | ₩2,777 | ₩2,443 | ₩2,617 | -4.85% | 18.1만 |
|---|
| 2026.07.17 | ₩2,630 | ₩2,924 | ₩2,490 | ₩2,817 | +7.11% | 30.4만 |
|---|
| 2026.07.16 | ₩2,924 | ₩2,924 | ₩2,470 | ₩2,537 | -13.24% | 12.4만 |
|---|
| 2026.07.15 | ₩2,737 | ₩3,124 | ₩2,203 | ₩2,630 | -3.90% | 8.2만 |
|---|
| 2026.07.14 | ₩3,044 | ₩3,137 | ₩2,597 | ₩2,750 | -9.65% | 13.9만 |
|---|
| 2026.07.13 | ₩2,483 | ₩3,137 | ₩2,483 | ₩2,924 | +17.74% | 2.3만 |
|---|
| 2026.07.10 | ₩2,972 | ₩3,159 | ₩2,924 | ₩2,924 | -1.62% | 5.3천 |
|---|
| 2026.07.09 | ₩3,071 | ₩3,071 | ₩2,884 | ₩2,964 | -3.48% | 8.2천 |
|---|
| 2026.07.08 | ₩2,804 | ₩3,178 | ₩2,804 | ₩2,884 | +2.86% | 5.1천 |
|---|
| 2026.07.07 | ₩3,191 | ₩3,204 | ₩2,944 | ₩2,951 | -7.53% | 6.3천 |
|---|
| 2026.07.06 | ₩3,097 | ₩3,405 | ₩2,777 | ₩3,057 | -1.29% | 6.7천 |
|---|
| 2026.07.02 | ₩3,204 | ₩3,278 | ₩3,084 | ₩3,218 | +0.42% | 4.7천 |
|---|
| 2026.07.01 | ₩3,071 | ₩3,364 | ₩3,057 | ₩3,311 | +7.83% | 2.3만 |
|---|
| 2026.06.30 | ₩2,937 | ₩3,137 | ₩2,937 | ₩3,044 | +3.64% | 1.5만 |
|---|
| 2026.06.29 | ₩3,064 | ₩3,064 | ₩2,510 | ₩2,884 | -5.88% | 2.6만 |
|---|
| 2026.06.26 | ₩2,657 | ₩2,870 | ₩2,363 | ₩2,684 | +1.01% | 13.1만 |
|---|
| 2026.06.25 | ₩3,164 | ₩3,338 | ₩2,531 | ₩2,724 | -13.92% | 5.1만 |
|---|
| 2026.06.24 | ₩3,211 | ₩3,338 | ₩3,071 | ₩3,231 | +0.62% | 1.2만 |
|---|
| 2026.06.23 | ₩3,324 | ₩3,338 | ₩3,017 | ₩3,151 | -5.22% | 1.7만 |
|---|
| 2026.06.22 | ₩3,071 | ₩3,338 | ₩3,071 | ₩3,084 | +0.43% | 2.5만 |
|---|
| 2026.06.18 | ₩2,951 | ₩3,351 | ₩2,951 | ₩3,057 | +3.62% | 2.2만 |
|---|
| 2026.06.17 | ₩3,284 | ₩3,391 | ₩2,977 | ₩3,151 | -4.07% | 2.2만 |
|---|
| 2026.06.16 | ₩3,258 | ₩3,405 | ₩3,231 | ₩3,284 | +0.82% | 1만 |
|---|
| 2026.06.15 | ₩2,964 | ₩3,391 | ₩2,884 | ₩3,218 | +8.56% | 2.6만 |
|---|
| 2026.06.12 | ₩3,097 | ₩3,402 | ₩2,845 | ₩3,084 | -0.43% | 3.1만 |
|---|
| 2026.06.11 | ₩2,977 | ₩3,405 | ₩2,804 | ₩3,071 | +3.14% | 6.1만 |
|---|
| 2026.06.10 | ₩2,643 | ₩3,065 | ₩2,643 | ₩2,977 | +12.63% | 4.5만 |
|---|
| 2026.06.09 | ₩2,417 | ₩3,137 | ₩2,403 | ₩2,710 | +12.15% | 28.4만 |
|---|
| 2026.06.08 | ₩2,483 | ₩2,558 | ₩2,403 | ₩2,403 | -3.23% | 6.7천 |
|---|
| 2026.06.05 | ₩2,417 | ₩2,750 | ₩2,403 | ₩2,577 | +6.63% | 3.1만 |
|---|
| 2026.06.04 | ₩2,537 | ₩2,670 | ₩2,417 | ₩2,417 | -4.74% | 1.5만 |
|---|
| 2026.06.03 | ₩2,724 | ₩2,724 | ₩2,443 | ₩2,617 | -3.92% | 3만 |
|---|
| 2026.06.02 | ₩2,710 | ₩2,951 | ₩2,617 | ₩2,684 | -0.99% | 4만 |
|---|
| 2026.06.01 | ₩2,737 | ₩2,817 | ₩2,577 | ₩2,817 | +2.93% | 2.3만 |
|---|
| 2026.05.29 | ₩2,510 | ₩2,937 | ₩2,510 | ₩2,643 | +5.32% | 4.9만 |
|---|
| 2026.05.28 | ₩2,470 | ₩2,724 | ₩2,470 | ₩2,563 | +3.78% | 2.5만 |
|---|
| 2026.05.27 | ₩2,403 | ₩2,617 | ₩2,403 | ₩2,510 | +4.44% | 1.3만 |
|---|
| 2026.05.26 | ₩2,537 | ₩2,630 | ₩2,430 | ₩2,430 | -4.21% | 9만 |
|---|
| 2026.05.22 | ₩2,537 | ₩2,630 | ₩2,510 | ₩2,550 | +0.53% | 1.8만 |
|---|
| 2026.05.21 | ₩2,470 | ₩2,607 | ₩2,470 | ₩2,497 | +1.08% | 2.3만 |
|---|
| 2026.05.20 | ₩2,577 | ₩2,656 | ₩2,310 | ₩2,363 | -8.29% | 8.4만 |
|---|
| 2026.05.19 | ₩2,417 | ₩2,630 | ₩2,376 | ₩2,457 | +1.66% | 6.4만 |
|---|
| 2026.05.18 | ₩2,563 | ₩2,577 | ₩2,283 | ₩2,430 | -5.21% | 2.2만 |
|---|
| 2026.05.15 | ₩2,323 | ₩2,650 | ₩2,286 | ₩2,523 | +8.62% | 2.4만 |
|---|
| 2026.05.14 | ₩2,403 | ₩2,510 | ₩2,256 | ₩2,376 | -1.11% | 5.1만 |
|---|
| 2026.05.13 | ₩2,470 | ₩2,543 | ₩2,323 | ₩2,336 | -5.41% | 6.7만 |
|---|
| 2026.05.12 | ₩2,483 | ₩2,617 | ₩2,258 | ₩2,537 | +2.15% | 6.8만 |
|---|
| 2026.05.11 | ₩2,603 | ₩2,732 | ₩2,470 | ₩2,550 | -2.05% | 4.9만 |
|---|
| 2026.05.08 | ₩2,804 | ₩2,804 | ₩2,470 | ₩2,523 | -10.00% | 11.5만 |
|---|
| 2026.05.07 | ₩2,550 | ₩3,044 | ₩2,550 | ₩2,844 | +11.52% | 15.4만 |
|---|
| 2026.05.06 | ₩2,457 | ₩2,457 | ₩2,336 | ₩2,376 | -3.26% | 9.5만 |
|---|
| 2026.05.05 | ₩2,470 | ₩2,510 | ₩2,275 | ₩2,296 | -7.03% | 5.1만 |
|---|
| 2026.05.04 | ₩2,764 | ₩2,764 | ₩2,403 | ₩2,470 | -10.63% | 14만 |
|---|
| 2026.05.01 | ₩2,376 | ₩3,244 | ₩2,256 | ₩2,790 | +17.42% | 108.3만 |
|---|
| 2026.04.30 | ₩2,323 | ₩2,403 | ₩2,270 | ₩2,296 | -1.15% | 6.4만 |
|---|
| 2026.04.29 | ₩2,310 | ₩2,403 | ₩2,109 | ₩2,363 | +2.31% | 16.2만 |
|---|
| 2026.04.28 | ₩2,470 | ₩3,057 | ₩2,003 | ₩2,283 | -7.57% | 50만 |
|---|
| 2026.04.27 | ₩3,712 | ₩3,872 | ₩2,510 | ₩2,537 | -31.65% | 32.8만 |
|---|
| 2026.04.24 | ₩9,399 | ₩10,013 | ₩3,898 | ₩3,912 | -58.38% | 24.4만 |
|---|
| 2026.04.23 | ₩11,175 | ₩11,175 | ₩9,012 | ₩9,412 | -15.77% | 3.9만 |
|---|
| 2026.04.22 | ₩11,175 | ₩11,615 | ₩10,173 | ₩10,214 | -8.60% | 2.3만 |
|---|
| 2026.04.21 | ₩11,736 | ₩11,736 | ₩11,215 | ₩11,335 | -3.41% | 1.3만 |
|---|
| 2026.04.20 | ₩11,655 | ₩11,896 | ₩11,015 | ₩11,776 | +1.03% | 2.7만 |
|---|
| 2026.04.17 | ₩11,695 | ₩12,136 | ₩11,295 | ₩11,535 | -1.37% | 1.6만 |
|---|
| 2026.04.16 | ₩12,016 | ₩12,016 | ₩11,619 | ₩11,816 | -1.67% | 1.4만 |
|---|
| 2026.04.15 | ₩11,695 | ₩12,296 | ₩11,655 | ₩12,216 | +4.45% | 3.8만 |
|---|
| 2026.04.14 | ₩11,896 | ₩12,577 | ₩11,455 | ₩11,896 | 0.00% | 3.7만 |
|---|
| 2026.04.13 | ₩12,016 | ₩12,216 | ₩11,015 | ₩11,896 | -1.00% | 3.5만 |
|---|
| 2026.04.10 | ₩12,016 | ₩12,577 | ₩11,776 | ₩12,296 | +2.33% | 4.2만 |
|---|
| 2026.04.09 | ₩12,136 | ₩12,296 | ₩10,894 | ₩12,216 | +0.66% | 4.9만 |
|---|
| 2026.04.08 | ₩12,336 | ₩12,456 | ₩11,816 | ₩12,056 | -2.27% | 3.5만 |
|---|
| 2026.04.07 | ₩12,697 | ₩12,697 | ₩12,176 | ₩12,416 | -2.21% | 3.4만 |
|---|
| 2026.04.06 | ₩12,617 | ₩12,817 | ₩11,976 | ₩12,537 | -0.63% | 1.4만 |
|---|
| 2026.04.02 | ₩12,617 | ₩12,817 | ₩12,416 | ₩12,737 | +0.95% | 3.7만 |
|---|
| 2026.04.01 | ₩12,176 | ₩12,977 | ₩12,176 | ₩12,777 | +4.93% | 2.9만 |
|---|
| 2026.03.31 | ₩11,916 | ₩11,976 | ₩11,816 | ₩11,816 | -0.84% | 1.1천 |
|---|
| 2026.03.30 | ₩12,016 | ₩12,136 | ₩11,475 | ₩12,056 | +0.33% | 1.2만 |
|---|
| 2026.03.27 | ₩12,096 | ₩12,296 | ₩11,615 | ₩12,136 | +0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩12,216 | ₩13,217 | ₩11,691 | ₩12,336 | +0.98% | 1.4만 |
|---|
| 2026.03.25 | ₩12,216 | ₩12,817 | ₩11,816 | ₩12,136 | -0.66% | 8.5천 |
|---|
| 2026.03.24 | ₩12,216 | ₩12,617 | ₩11,615 | ₩12,176 | -0.33% | 1.5만 |
|---|
| 2026.03.23 | ₩12,617 | ₩12,617 | ₩12,216 | ₩12,617 | 0.00% | 4천 |
|---|
| 2026.03.20 | ₩12,817 | ₩12,817 | ₩11,924 | ₩12,737 | -0.63% | 1.1만 |
|---|
| 2026.03.19 | ₩11,816 | ₩13,898 | ₩11,816 | ₩13,738 | +16.27% | 1.2만 |
|---|
| 2026.03.18 | ₩12,016 | ₩12,617 | ₩11,736 | ₩12,376 | +3.00% | 6.2천 |
|---|
| 2026.03.17 | ₩12,416 | ₩12,617 | ₩11,615 | ₩12,537 | +0.97% | 1만 |
|---|
| 2026.03.16 | ₩12,817 | ₩12,817 | ₩11,896 | ₩12,657 | -1.25% | 9.3천 |
|---|
| 2026.03.13 | ₩13,017 | ₩13,618 | ₩12,096 | ₩13,378 | +2.77% | 1.6만 |
|---|
| 2026.03.12 | ₩13,217 | ₩14,619 | ₩11,856 | ₩14,459 | +9.39% | 2.5만 |
|---|
| 2026.03.11 | ₩13,338 | ₩15,300 | ₩12,657 | ₩14,980 | +12.31% | 2.2만 |
|---|
| 2026.03.10 | ₩12,296 | ₩15,420 | ₩11,355 | ₩15,420 | +25.41% | 43.3만 |
|---|
| 2026.03.09 | ₩12,977 | ₩13,177 | ₩12,777 | ₩12,937 | -0.31% | 2.6천 |
|---|
| 2026.03.06 | ₩13,217 | ₩13,217 | ₩12,713 | ₩12,977 | -1.82% | 1.3천 |
|---|
| 2026.03.05 | ₩13,177 | ₩13,418 | ₩13,097 | ₩13,097 | -0.61% | 1.9천 |
|---|
| 2026.03.04 | ₩12,416 | ₩13,217 | ₩11,816 | ₩13,217 | +6.45% | 7천 |
|---|
| 2026.03.03 | ₩12,917 | ₩13,177 | ₩11,695 | ₩12,657 | -2.02% | 5.8천 |
|---|
| 2026.03.02 | ₩12,016 | ₩13,217 | ₩12,016 | ₩13,097 | +9.00% | 8천 |
|---|
| 2026.02.27 | ₩12,216 | ₩12,216 | ₩11,976 | ₩12,168 | -0.39% | 2.7천 |
|---|
| 2026.02.26 | ₩11,896 | ₩12,216 | ₩11,896 | ₩12,056 | +1.35% | 1.9천 |
|---|
| 2026.02.25 | ₩12,256 | ₩12,296 | ₩11,615 | ₩12,296 | +0.33% | 2.4천 |
|---|
| 2026.02.24 | ₩12,136 | ₩12,336 | ₩11,976 | ₩12,336 | +1.65% | 1.7천 |
|---|
| 2026.02.23 | ₩11,816 | ₩12,617 | ₩11,816 | ₩12,617 | +6.78% | 2.4천 |
|---|
| 2026.02.20 | ₩12,657 | ₩12,657 | ₩12,497 | ₩12,617 | -0.32% | 900 |
|---|
| 2026.02.19 | ₩11,736 | ₩13,217 | ₩11,736 | ₩12,857 | +9.56% | 2천 |
|---|
| 2026.02.18 | ₩12,737 | ₩12,737 | ₩12,737 | ₩12,737 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩12,056 | ₩12,737 | ₩12,056 | ₩12,737 | +5.65% | 567 |
|---|
| 2026.02.13 | ₩12,697 | ₩12,737 | ₩12,456 | ₩12,456 | -1.89% | 267 |
|---|
| 2026.02.12 | ₩13,298 | ₩13,338 | ₩12,416 | ₩13,217 | -0.60% | 1.2천 |
|---|
| 2026.02.11 | ₩12,857 | ₩13,338 | ₩12,857 | ₩13,338 | +3.74% | 633 |
|---|
| 2026.02.10 | ₩13,217 | ₩13,498 | ₩13,057 | ₩13,498 | +2.12% | 1천 |
|---|
| 2026.02.09 | ₩13,578 | ₩13,578 | ₩13,578 | ₩13,578 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩13,025 | ₩13,578 | ₩13,025 | ₩13,578 | +4.24% | 367 |
|---|
| 2026.02.05 | ₩13,618 | ₩13,618 | ₩13,618 | ₩13,618 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩13,217 | ₩13,618 | ₩13,177 | ₩13,618 | +3.03% | 1.2천 |
|---|
| 2026.02.03 | ₩13,562 | ₩14,219 | ₩13,217 | ₩13,618 | +0.41% | 2.2천 |
|---|
| 2026.02.02 | ₩14,459 | ₩14,495 | ₩14,459 | ₩14,495 | +0.25% | 300 |
|---|
| 2026.01.30 | ₩14,339 | ₩15,220 | ₩13,718 | ₩14,459 | +0.84% | 1천 |
|---|
| 2026.01.29 | ₩12,777 | ₩14,419 | ₩12,777 | ₩14,139 | +10.66% | 4천 |
|---|
| 2026.01.28 | ₩14,419 | ₩14,419 | ₩13,418 | ₩14,019 | -2.78% | 1.7천 |
|---|
| 2026.01.27 | ₩15,220 | ₩15,220 | ₩14,259 | ₩14,259 | -6.32% | 800 |
|---|
| 2026.01.26 | ₩14,211 | ₩15,220 | ₩13,938 | ₩14,699 | +3.44% | 467 |
|---|
| 2026.01.23 | ₩15,621 | ₩15,621 | ₩14,940 | ₩14,980 | -4.10% | 700 |
|---|
| 2026.01.22 | ₩15,901 | ₩15,901 | ₩15,120 | ₩15,340 | -3.53% | 1.7천 |
|---|
| 2026.01.21 | ₩15,220 | ₩15,901 | ₩15,220 | ₩15,380 | +1.05% | 2.9천 |
|---|
| 2026.01.20 | ₩15,621 | ₩15,901 | ₩15,300 | ₩15,901 | +1.79% | 3.7천 |
|---|
| 2026.01.16 | ₩15,701 | ₩16,021 | ₩15,501 | ₩16,021 | +2.04% | 9.2천 |
|---|
| 2026.01.15 | ₩15,741 | ₩16,021 | ₩15,701 | ₩16,021 | +1.78% | 4.6천 |
|---|
| 2026.01.14 | ₩15,821 | ₩16,021 | ₩15,661 | ₩16,021 | +1.27% | 9.1천 |
|---|
| 2026.01.13 | ₩15,901 | ₩16,021 | ₩15,621 | ₩16,021 | +0.76% | 5.9천 |
|---|
| 2026.01.12 | ₩15,781 | ₩16,021 | ₩15,661 | ₩16,021 | +1.52% | 5.8천 |
|---|
| 2026.01.09 | ₩15,981 | ₩16,021 | ₩15,220 | ₩16,021 | +0.25% | 7.3천 |
|---|
| 2026.01.08 | ₩15,861 | ₩16,021 | ₩15,861 | ₩16,021 | +1.01% | 4.6천 |
|---|
| 2026.01.07 | ₩15,821 | ₩16,021 | ₩15,753 | ₩16,021 | +1.27% | 3.2천 |
|---|
| 2026.01.06 | ₩15,821 | ₩16,021 | ₩15,785 | ₩16,021 | +1.27% | 2.4천 |
|---|
| 2026.01.05 | ₩15,941 | ₩16,021 | ₩15,941 | ₩16,021 | +0.50% | 2.3천 |
|---|
| 2026.01.02 | ₩15,981 | ₩16,021 | ₩15,861 | ₩16,021 | +0.25% | 3.4천 |
|---|
| 2025.12.31 | ₩15,941 | ₩16,021 | ₩15,941 | ₩16,021 | +0.50% | 1.9천 |
|---|
| 2025.12.30 | ₩15,821 | ₩16,021 | ₩15,741 | ₩16,021 | +1.27% | 5.7천 |
|---|
| 2025.12.29 | ₩15,909 | ₩16,021 | ₩15,909 | ₩16,021 | +0.70% | 1.3천 |
|---|
| 2025.12.26 | ₩15,833 | ₩16,021 | ₩15,701 | ₩16,021 | +1.19% | 1.1천 |
|---|
| 2025.12.24 | ₩15,861 | ₩16,021 | ₩15,460 | ₩16,021 | +1.01% | 2.4천 |
|---|
| 2025.12.23 | ₩15,821 | ₩16,021 | ₩15,821 | ₩16,021 | +1.27% | 1.6천 |
|---|
| 2025.12.22 | ₩15,701 | ₩16,021 | ₩15,701 | ₩16,021 | +2.04% | 1.8천 |
|---|
| 2025.12.19 | ₩15,240 | ₩16,021 | ₩15,240 | ₩16,021 | +5.12% | 3.6천 |
|---|
| 2025.12.18 | ₩15,941 | ₩16,021 | ₩15,941 | ₩16,021 | +0.50% | 1.1천 |
|---|
| 2025.12.17 | ₩16,021 | ₩16,021 | ₩16,021 | ₩16,021 | 0.00% | 1.5천 |
|---|
| 2025.12.16 | ₩15,901 | ₩16,021 | ₩15,665 | ₩16,021 | +0.76% | 2.2천 |
|---|
| 2025.12.15 | ₩16,021 | ₩16,021 | ₩16,021 | ₩16,021 | 0.00% | 767 |
|---|
| 2025.12.12 | ₩16,021 | ₩16,021 | ₩16,021 | ₩16,021 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩15,981 | ₩16,021 | ₩15,981 | ₩16,021 | +0.25% | 1천 |
|---|
| 2025.12.10 | ₩15,941 | ₩16,021 | ₩15,941 | ₩16,021 | +0.50% | 2.3천 |
|---|
| 2025.12.09 | ₩15,621 | ₩16,021 | ₩15,621 | ₩16,021 | +2.56% | 1.8천 |
|---|
| 2025.12.08 | ₩15,553 | ₩16,021 | ₩15,220 | ₩16,021 | +3.01% | 4.5천 |
|---|
| 2025.12.05 | ₩15,761 | ₩16,021 | ₩15,761 | ₩16,021 | +1.65% | 933 |
|---|
| 2025.12.04 | ₩15,621 | ₩16,021 | ₩15,621 | ₩16,021 | +2.56% | 2.1천 |
|---|
| 2025.12.03 | ₩16,021 | ₩16,021 | ₩15,541 | ₩16,021 | 0.00% | 1.4천 |
|---|
| 2025.12.02 | ₩15,541 | ₩16,021 | ₩15,541 | ₩15,981 | +2.84% | 1.5천 |
|---|
| 2025.12.01 | ₩15,220 | ₩16,021 | ₩15,020 | ₩16,021 | +5.26% | 2.1천 |
|---|
| 2025.11.28 | ₩15,420 | ₩16,021 | ₩15,420 | ₩16,021 | +3.90% | 1.7만 |
|---|
| 2025.11.26 | ₩15,100 | ₩15,621 | ₩15,100 | ₩15,581 | +3.18% | 7천 |
|---|
| 2025.11.25 | ₩15,020 | ₩15,220 | ₩13,538 | ₩15,220 | +1.33% | 1.9천 |
|---|
| 2025.11.24 | ₩15,220 | ₩15,220 | ₩14,940 | ₩15,100 | -0.79% | 667 |
|---|
| 2025.11.21 | ₩15,140 | ₩15,220 | ₩14,019 | ₩15,220 | +0.53% | 2.2천 |
|---|
| 2025.11.20 | ₩15,220 | ₩15,220 | ₩15,180 | ₩15,180 | -0.26% | 833 |
|---|
| 2025.11.19 | ₩15,220 | ₩15,220 | ₩15,220 | ₩15,220 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩15,220 | ₩15,220 | ₩15,220 | ₩15,220 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,418 | ₩15,220 | ₩13,418 | ₩15,220 | +13.43% | 2.6천 |
|---|
| 2025.11.14 | ₩15,020 | ₩15,020 | ₩15,020 | ₩15,020 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩14,940 | ₩15,020 | ₩14,419 | ₩15,020 | +0.54% | 467 |
|---|
| 2025.11.12 | ₩14,940 | ₩14,940 | ₩14,940 | ₩14,940 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩15,020 | ₩15,020 | ₩15,020 | ₩15,020 | 0.00% | 33 |
|---|
| 2025.11.10 | ₩14,900 | ₩15,020 | ₩14,900 | ₩15,020 | +0.81% | 133 |
|---|
| 2025.11.07 | ₩13,778 | ₩15,220 | ₩13,778 | ₩14,900 | +8.14% | 700 |
|---|
| 2025.11.06 | ₩15,821 | ₩15,821 | ₩14,940 | ₩15,220 | -3.80% | 200 |
|---|
| 2025.11.05 | ₩15,380 | ₩15,380 | ₩14,483 | ₩15,020 | -2.34% | 733 |
|---|
| 2025.11.04 | ₩15,821 | ₩15,821 | ₩15,180 | ₩15,180 | -4.05% | 1.3천 |
|---|
| 2025.11.03 | ₩15,941 | ₩15,941 | ₩15,420 | ₩15,420 | -3.27% | 167 |
|---|
| 2025.10.31 | ₩15,420 | ₩15,621 | ₩15,020 | ₩15,621 | +1.30% | 2.3천 |
|---|
| 2025.10.30 | ₩15,420 | ₩15,420 | ₩15,300 | ₩15,420 | 0.00% | 1.3천 |
|---|
| 2025.10.29 | ₩15,260 | ₩15,621 | ₩14,820 | ₩15,621 | +2.36% | 2.4천 |
|---|
| 2025.10.28 | ₩15,621 | ₩15,621 | ₩15,621 | ₩15,621 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩15,781 | ₩15,781 | ₩15,060 | ₩15,621 | -1.02% | 933 |
|---|
| 2025.10.24 | ₩15,300 | ₩15,861 | ₩15,300 | ₩15,621 | +2.09% | 3.3천 |
|---|
| 2025.10.23 | ₩15,621 | ₩15,901 | ₩15,621 | ₩15,901 | +1.79% | 233 |
|---|
| 2025.10.22 | ₩15,160 | ₩16,021 | ₩15,160 | ₩16,021 | +5.68% | 3.4천 |
|---|
| 2025.10.21 | ₩15,340 | ₩16,021 | ₩15,340 | ₩16,021 | +4.44% | 3.7천 |
|---|
| 2025.10.20 | ₩15,901 | ₩16,021 | ₩15,220 | ₩16,021 | +0.76% | 7천 |
|---|
| 2025.10.17 | ₩15,781 | ₩15,901 | ₩14,459 | ₩15,901 | +0.76% | 9.1천 |
|---|
| 2025.10.16 | ₩15,821 | ₩15,821 | ₩14,259 | ₩15,621 | -1.27% | 2.9천 |
|---|
| 2025.10.15 | ₩15,741 | ₩15,741 | ₩14,820 | ₩15,621 | -0.76% | 1.5천 |
|---|
| 2025.10.14 | ₩15,861 | ₩15,901 | ₩15,140 | ₩15,621 | -1.52% | 2.1천 |
|---|
| 2025.10.13 | ₩15,821 | ₩15,861 | ₩15,180 | ₩15,781 | -0.25% | 6.9천 |
|---|
| 2025.10.10 | ₩16,021 | ₩16,061 | ₩15,280 | ₩15,821 | -1.25% | 6.8천 |
|---|