시장 데이터를 불러오는 중
전체 종목
OKYO Pharma Limited 과거 주가
OKYO Pharma Limited - Ordinary Shares · OKYO · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OKYO Pharma Limited - Ordinary Shares · OKYO · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,876 | ₩2,050 | ₩1,809 | ₩1,903 | +1.43% | 11.6만 |
| 2026.10.08 | ₩1,916 | ₩1,956 | ₩1,809 | ₩1,863 | -2.80% | 2.8만 |
| 2026.10.07 | ₩1,943 | ₩1,983 | ₩1,822 | ₩1,889 | -2.76% | 3.4만 |
| 2026.10.06 | ₩1,983 | ₩1,997 | ₩1,956 | ₩1,956 | -1.35% | 3만 |
| 2026.10.05 | ₩1,956 | ₩1,970 | ₩1,916 | ₩1,970 | +0.68% | 1.1만 |
| 2026.10.02 | ₩1,782 | ₩1,970 | ₩1,782 | ₩1,970 | +10.53% | 8.3만 |
| 2026.10.01 | ₩1,729 | ₩1,802 | ₩1,695 | ₩1,796 | +3.88% | 1.7만 |
| 2026.09.30 | ₩1,796 | ₩1,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,729 |
| -3.73% |
| 6천 |
| 2026.09.29 | ₩1,742 | ₩1,836 | ₩1,742 | ₩1,822 | +4.62% | 4.4만 |
|---|
| 2026.09.28 | ₩1,816 | ₩1,863 | ₩1,755 | ₩1,836 | +1.11% | 14.2만 |
|---|
| 2026.09.25 | ₩1,822 | ₩1,876 | ₩1,769 | ₩1,849 | +1.47% | 8.8만 |
|---|
| 2026.09.24 | ₩1,782 | ₩1,863 | ₩1,742 | ₩1,849 | +3.76% | 8.7만 |
|---|
| 2026.09.23 | ₩1,836 | ₩1,836 | ₩1,742 | ₩1,769 | -3.65% | 8.5만 |
|---|
| 2026.09.22 | ₩1,796 | ₩1,849 | ₩1,755 | ₩1,809 | +0.75% | 9.9만 |
|---|
| 2026.09.21 | ₩1,849 | ₩1,889 | ₩1,723 | ₩1,782 | -3.62% | 12.8만 |
|---|
| 2026.09.18 | ₩1,769 | ₩1,930 | ₩1,769 | ₩1,822 | +3.03% | 2.2만 |
|---|
| 2026.09.17 | ₩1,782 | ₩1,869 | ₩1,722 | ₩1,769 | -0.75% | 5.6만 |
|---|
| 2026.09.16 | ₩1,822 | ₩1,903 | ₩1,715 | ₩1,782 | -2.21% | 8.6만 |
|---|
| 2026.09.15 | ₩1,903 | ₩1,916 | ₩1,769 | ₩1,796 | -5.63% | 8.3만 |
|---|
| 2026.09.14 | ₩1,849 | ₩1,950 | ₩1,809 | ₩1,876 | +1.45% | 13.4만 |
|---|
| 2026.09.11 | ₩1,956 | ₩1,970 | ₩1,863 | ₩1,876 | -4.11% | 5.4만 |
|---|
| 2026.09.10 | ₩1,876 | ₩1,970 | ₩1,876 | ₩1,916 | +2.14% | 14.6만 |
|---|
| 2026.09.09 | ₩2,050 | ₩2,050 | ₩1,863 | ₩1,943 | -5.23% | 8만 |
|---|
| 2026.09.08 | ₩2,090 | ₩2,131 | ₩1,869 | ₩2,050 | -1.92% | 27.6만 |
|---|
| 2026.09.04 | ₩2,077 | ₩2,137 | ₩2,037 | ₩2,104 | +1.29% | 3.3만 |
|---|
| 2026.09.03 | ₩2,171 | ₩2,171 | ₩2,038 | ₩2,077 | -4.32% | 9.3천 |
|---|
| 2026.09.02 | ₩2,031 | ₩2,224 | ₩2,031 | ₩2,171 | +6.86% | 9.2만 |
|---|
| 2026.09.01 | ₩2,037 | ₩2,077 | ₩2,023 | ₩2,023 | -0.66% | 2.2만 |
|---|
| 2026.08.31 | ₩2,211 | ₩2,236 | ₩2,023 | ₩2,037 | -7.88% | 6.4만 |
|---|
| 2026.08.28 | ₩2,143 | ₩2,238 | ₩1,983 | ₩2,238 | +4.44% | 13.5만 |
|---|
| 2026.08.27 | ₩2,064 | ₩2,117 | ₩2,050 | ₩2,077 | +0.65% | 5.7만 |
|---|
| 2026.08.26 | ₩2,077 | ₩2,117 | ₩2,050 | ₩2,077 | 0.00% | 6.4천 |
|---|
| 2026.08.25 | ₩2,037 | ₩2,171 | ₩1,997 | ₩2,090 | +2.63% | 6만 |
|---|
| 2026.08.24 | ₩2,077 | ₩2,090 | ₩1,997 | ₩2,010 | -3.23% | 3.9만 |
|---|
| 2026.08.21 | ₩2,037 | ₩2,090 | ₩2,037 | ₩2,064 | +1.32% | 1.5만 |
|---|
| 2026.08.20 | ₩2,023 | ₩2,074 | ₩1,983 | ₩2,037 | +0.66% | 1.1만 |
|---|
| 2026.08.19 | ₩2,037 | ₩2,050 | ₩1,970 | ₩2,023 | -0.66% | 17.4만 |
|---|
| 2026.08.18 | ₩2,010 | ₩2,077 | ₩2,010 | ₩2,023 | +0.67% | 4.7만 |
|---|
| 2026.08.17 | ₩2,050 | ₩2,117 | ₩2,010 | ₩2,037 | -0.65% | 10.6만 |
|---|
| 2026.08.14 | ₩2,037 | ₩2,124 | ₩1,997 | ₩2,037 | 0.00% | 6.5만 |
|---|
| 2026.08.13 | ₩2,037 | ₩2,090 | ₩1,997 | ₩2,023 | -0.66% | 2.4만 |
|---|
| 2026.08.12 | ₩2,090 | ₩2,144 | ₩1,997 | ₩2,017 | -3.53% | 1.5만 |
|---|
| 2026.08.11 | ₩2,077 | ₩2,131 | ₩2,023 | ₩2,037 | -1.94% | 5.7만 |
|---|
| 2026.08.10 | ₩2,077 | ₩2,184 | ₩2,030 | ₩2,104 | +1.29% | 19.1만 |
|---|
| 2026.08.07 | ₩2,037 | ₩2,064 | ₩1,963 | ₩1,997 | -1.97% | 10.6만 |
|---|
| 2026.08.06 | ₩2,117 | ₩2,117 | ₩2,023 | ₩2,057 | -2.85% | 11만 |
|---|
| 2026.08.05 | ₩2,198 | ₩2,305 | ₩2,104 | ₩2,104 | -4.27% | 6.6만 |
|---|
| 2026.08.04 | ₩2,265 | ₩2,318 | ₩2,198 | ₩2,198 | -2.96% | 4.8만 |
|---|
| 2026.08.03 | ₩2,265 | ₩2,265 | ₩2,211 | ₩2,238 | -1.18% | 1.8만 |
|---|
| 2026.07.31 | ₩2,198 | ₩2,265 | ₩2,198 | ₩2,251 | +2.44% | 2.6만 |
|---|
| 2026.07.30 | ₩2,184 | ₩2,265 | ₩2,144 | ₩2,224 | +1.84% | 3.3만 |
|---|
| 2026.07.29 | ₩2,278 | ₩2,345 | ₩2,144 | ₩2,198 | -3.53% | 12.5만 |
|---|
| 2026.07.28 | ₩2,211 | ₩2,238 | ₩2,131 | ₩2,198 | -0.61% | 8.5만 |
|---|
| 2026.07.27 | ₩2,077 | ₩2,211 | ₩1,990 | ₩2,198 | +5.81% | 13.2만 |
|---|
| 2026.07.24 | ₩1,983 | ₩2,077 | ₩1,943 | ₩2,077 | +4.73% | 4.6만 |
|---|
| 2026.07.23 | ₩2,023 | ₩2,023 | ₩1,943 | ₩1,983 | -1.99% | 25.4만 |
|---|
| 2026.07.22 | ₩1,943 | ₩2,104 | ₩1,910 | ₩2,037 | +4.83% | 21만 |
|---|
| 2026.07.21 | ₩1,876 | ₩1,997 | ₩1,849 | ₩1,930 | +2.86% | 18.4만 |
|---|
| 2026.07.20 | ₩1,930 | ₩1,970 | ₩1,822 | ₩1,836 | -4.86% | 42.5만 |
|---|
| 2026.07.17 | ₩1,903 | ₩1,985 | ₩1,809 | ₩1,916 | +0.70% | 2.9만 |
|---|
| 2026.07.16 | ₩2,010 | ₩2,010 | ₩1,796 | ₩1,849 | -8.00% | 20.7만 |
|---|
| 2026.07.15 | ₩2,131 | ₩2,131 | ₩1,943 | ₩1,997 | -6.29% | 54.8만 |
|---|
| 2026.07.14 | ₩2,090 | ₩2,144 | ₩2,050 | ₩2,117 | +1.28% | 3.5만 |
|---|
| 2026.07.13 | ₩2,238 | ₩2,238 | ₩2,077 | ₩2,077 | -7.19% | 20.1만 |
|---|
| 2026.07.10 | ₩2,278 | ₩2,317 | ₩2,211 | ₩2,265 | -0.59% | 7.8만 |
|---|
| 2026.07.09 | ₩2,251 | ₩2,265 | ₩2,184 | ₩2,251 | 0.00% | 7.9만 |
|---|
| 2026.07.08 | ₩2,238 | ₩2,479 | ₩2,184 | ₩2,224 | -0.60% | 69.1만 |
|---|
| 2026.07.07 | ₩2,131 | ₩2,345 | ₩2,111 | ₩2,345 | +10.06% | 12만 |
|---|
| 2026.07.06 | ₩2,104 | ₩2,174 | ₩2,104 | ₩2,157 | +2.55% | 7.3천 |
|---|
| 2026.07.02 | ₩1,983 | ₩2,145 | ₩1,983 | ₩2,104 | +6.08% | 12.6만 |
|---|
| 2026.07.01 | ₩1,983 | ₩2,064 | ₩1,970 | ₩2,010 | +1.35% | 4.1만 |
|---|
| 2026.06.30 | ₩2,023 | ₩2,104 | ₩1,956 | ₩2,010 | -0.66% | 11.3만 |
|---|
| 2026.06.29 | ₩2,023 | ₩2,104 | ₩2,023 | ₩2,037 | +0.66% | 3.4만 |
|---|
| 2026.06.26 | ₩2,064 | ₩2,128 | ₩2,064 | ₩2,077 | +0.65% | 4.7만 |
|---|
| 2026.06.25 | ₩2,077 | ₩2,157 | ₩2,050 | ₩2,064 | -0.65% | 8.7만 |
|---|
| 2026.06.24 | ₩2,117 | ₩2,211 | ₩2,077 | ₩2,077 | -1.90% | 6만 |
|---|
| 2026.06.23 | ₩2,064 | ₩2,198 | ₩2,064 | ₩2,117 | +2.60% | 7만 |
|---|
| 2026.06.22 | ₩2,104 | ₩2,139 | ₩2,064 | ₩2,104 | 0.00% | 5.4만 |
|---|
| 2026.06.18 | ₩2,104 | ₩2,144 | ₩2,096 | ₩2,131 | +1.27% | 6.5만 |
|---|
| 2026.06.17 | ₩2,010 | ₩2,144 | ₩2,010 | ₩2,104 | +4.67% | 7.6만 |
|---|
| 2026.06.16 | ₩2,104 | ₩2,104 | ₩1,943 | ₩2,010 | -4.46% | 4.8만 |
|---|
| 2026.06.15 | ₩2,037 | ₩2,077 | ₩1,970 | ₩2,037 | 0.00% | 8만 |
|---|
| 2026.06.12 | ₩2,090 | ₩2,090 | ₩1,903 | ₩2,037 | -2.56% | 15.7만 |
|---|
| 2026.06.11 | ₩2,010 | ₩2,131 | ₩1,943 | ₩2,077 | +3.33% | 5.5만 |
|---|
| 2026.06.10 | ₩2,104 | ₩2,144 | ₩1,956 | ₩1,997 | -5.10% | 7.7만 |
|---|
| 2026.06.09 | ₩2,131 | ₩2,184 | ₩2,064 | ₩2,064 | -3.14% | 4.1만 |
|---|
| 2026.06.08 | ₩2,157 | ₩2,157 | ₩2,131 | ₩2,131 | -1.24% | 2.3만 |
|---|
| 2026.06.05 | ₩2,224 | ₩2,310 | ₩2,144 | ₩2,171 | -2.41% | 7만 |
|---|
| 2026.06.04 | ₩2,265 | ₩2,345 | ₩2,211 | ₩2,251 | -0.59% | 5.9만 |
|---|
| 2026.06.03 | ₩2,332 | ₩2,332 | ₩2,224 | ₩2,224 | -4.60% | 3.2만 |
|---|
| 2026.06.02 | ₩2,318 | ₩2,358 | ₩2,224 | ₩2,278 | -1.73% | 5.4만 |
|---|
| 2026.06.01 | ₩2,224 | ₩2,345 | ₩2,224 | ₩2,291 | +3.01% | 4.7만 |
|---|
| 2026.05.29 | ₩2,345 | ₩2,345 | ₩2,242 | ₩2,298 | -2.00% | 2.7만 |
|---|
| 2026.05.28 | ₩2,238 | ₩2,345 | ₩2,238 | ₩2,291 | +2.40% | 5.4만 |
|---|
| 2026.05.27 | ₩2,305 | ₩2,345 | ₩2,238 | ₩2,265 | -1.74% | 2.6만 |
|---|
| 2026.05.26 | ₩2,184 | ₩2,318 | ₩2,117 | ₩2,291 | +4.91% | 12.5만 |
|---|
| 2026.05.22 | ₩2,184 | ₩2,277 | ₩2,184 | ₩2,184 | 0.00% | 4.9만 |
|---|
| 2026.05.21 | ₩2,157 | ₩2,251 | ₩2,144 | ₩2,251 | +4.35% | 1.5만 |
|---|
| 2026.05.20 | ₩2,144 | ₩2,171 | ₩2,117 | ₩2,144 | 0.00% | 3.2만 |
|---|
| 2026.05.19 | ₩2,104 | ₩2,157 | ₩2,104 | ₩2,144 | +1.91% | 3.7만 |
|---|
| 2026.05.18 | ₩2,077 | ₩2,144 | ₩2,077 | ₩2,131 | +2.58% | 7만 |
|---|
| 2026.05.15 | ₩2,117 | ₩2,144 | ₩2,077 | ₩2,104 | -0.63% | 7.1만 |
|---|
| 2026.05.14 | ₩2,144 | ₩2,157 | ₩2,090 | ₩2,157 | +0.62% | 3.5만 |
|---|
| 2026.05.13 | ₩2,157 | ₩2,247 | ₩2,157 | ₩2,171 | +0.62% | 1.7만 |
|---|
| 2026.05.12 | ₩2,198 | ₩2,211 | ₩2,144 | ₩2,171 | -1.22% | 5.1만 |
|---|
| 2026.05.11 | ₩2,184 | ₩2,242 | ₩2,184 | ₩2,211 | +1.23% | 9.9천 |
|---|
| 2026.05.08 | ₩2,184 | ₩2,211 | ₩2,157 | ₩2,184 | 0.00% | 4.5만 |
|---|
| 2026.05.07 | ₩2,265 | ₩2,322 | ₩2,171 | ₩2,171 | -4.14% | 4.7만 |
|---|
| 2026.05.06 | ₩2,198 | ₩2,318 | ₩2,198 | ₩2,251 | +2.44% | 15.5만 |
|---|
| 2026.05.05 | ₩2,171 | ₩2,211 | ₩2,131 | ₩2,144 | -1.23% | 3.3만 |
|---|
| 2026.05.04 | ₩2,224 | ₩2,301 | ₩2,211 | ₩2,251 | +1.20% | 2.9만 |
|---|
| 2026.05.01 | ₩2,144 | ₩2,305 | ₩2,144 | ₩2,224 | +3.75% | 9만 |
|---|
| 2026.04.30 | ₩2,077 | ₩2,157 | ₩2,037 | ₩2,090 | +0.65% | 2.3만 |
|---|
| 2026.04.29 | ₩2,171 | ₩2,171 | ₩2,037 | ₩2,037 | -6.17% | 4.9만 |
|---|
| 2026.04.28 | ₩2,144 | ₩2,231 | ₩2,077 | ₩2,117 | -1.25% | 4.2만 |
|---|
| 2026.04.27 | ₩2,198 | ₩2,241 | ₩2,117 | ₩2,117 | -3.66% | 5.3만 |
|---|
| 2026.04.24 | ₩2,107 | ₩2,198 | ₩2,107 | ₩2,157 | +2.42% | 3.1만 |
|---|
| 2026.04.23 | ₩2,157 | ₩2,211 | ₩2,096 | ₩2,131 | -1.24% | 17.2만 |
|---|
| 2026.04.22 | ₩2,117 | ₩2,198 | ₩2,090 | ₩2,171 | +2.53% | 2.3만 |
|---|
| 2026.04.21 | ₩2,131 | ₩2,178 | ₩2,077 | ₩2,077 | -2.52% | 3.9만 |
|---|
| 2026.04.20 | ₩2,144 | ₩2,230 | ₩2,117 | ₩2,131 | -0.62% | 8.3만 |
|---|
| 2026.04.17 | ₩2,131 | ₩2,278 | ₩2,104 | ₩2,224 | +4.40% | 7.9만 |
|---|
| 2026.04.16 | ₩2,211 | ₩2,211 | ₩2,131 | ₩2,131 | -3.64% | 5.5만 |
|---|
| 2026.04.15 | ₩2,198 | ₩2,291 | ₩2,104 | ₩2,211 | +0.61% | 8.1만 |
|---|
| 2026.04.14 | ₩2,050 | ₩2,238 | ₩2,023 | ₩2,117 | +3.27% | 26.6만 |
|---|
| 2026.04.13 | ₩1,997 | ₩2,251 | ₩1,970 | ₩2,050 | +2.68% | 12만 |
|---|
| 2026.04.10 | ₩2,198 | ₩2,238 | ₩2,010 | ₩2,023 | -7.93% | 17.7만 |
|---|
| 2026.04.09 | ₩2,278 | ₩2,278 | ₩2,077 | ₩2,117 | -7.06% | 8.2만 |
|---|
| 2026.04.08 | ₩2,265 | ₩2,278 | ₩2,104 | ₩2,131 | -5.92% | 10.8만 |
|---|
| 2026.04.07 | ₩2,144 | ₩2,198 | ₩2,097 | ₩2,144 | 0.00% | 9.6만 |
|---|
| 2026.04.06 | ₩2,131 | ₩2,251 | ₩2,104 | ₩2,104 | -1.26% | 4.6만 |
|---|
| 2026.04.02 | ₩2,238 | ₩2,305 | ₩2,157 | ₩2,251 | +0.60% | 7.2만 |
|---|
| 2026.04.01 | ₩2,090 | ₩2,251 | ₩2,090 | ₩2,224 | +6.41% | 7.2만 |
|---|
| 2026.03.31 | ₩1,943 | ₩2,184 | ₩1,943 | ₩2,157 | +11.03% | 8.6만 |
|---|
| 2026.03.30 | ₩1,997 | ₩2,171 | ₩1,932 | ₩2,023 | +1.34% | 10.8만 |
|---|
| 2026.03.27 | ₩2,023 | ₩2,171 | ₩1,930 | ₩2,050 | +1.32% | 15.9만 |
|---|
| 2026.03.26 | ₩2,144 | ₩2,211 | ₩2,050 | ₩2,117 | -1.25% | 3.5만 |
|---|
| 2026.03.25 | ₩2,198 | ₩2,238 | ₩2,090 | ₩2,117 | -3.66% | 5.4만 |
|---|
| 2026.03.24 | ₩2,184 | ₩2,224 | ₩2,023 | ₩2,144 | -1.84% | 9.3만 |
|---|
| 2026.03.23 | ₩2,064 | ₩2,211 | ₩2,057 | ₩2,211 | +7.14% | 5.1만 |
|---|
| 2026.03.20 | ₩2,171 | ₩2,318 | ₩2,052 | ₩2,104 | -3.09% | 8.3만 |
|---|
| 2026.03.19 | ₩2,023 | ₩2,265 | ₩2,023 | ₩2,171 | +7.28% | 11.5만 |
|---|
| 2026.03.18 | ₩2,117 | ₩2,198 | ₩2,010 | ₩2,171 | +2.53% | 16.2만 |
|---|
| 2026.03.17 | ₩2,251 | ₩2,251 | ₩2,117 | ₩2,144 | -4.76% | 18.2만 |
|---|
| 2026.03.16 | ₩2,198 | ₩2,291 | ₩2,191 | ₩2,251 | +2.44% | 2.9만 |
|---|
| 2026.03.13 | ₩2,265 | ₩2,305 | ₩2,157 | ₩2,224 | -1.78% | 3.2만 |
|---|
| 2026.03.12 | ₩2,278 | ₩2,305 | ₩2,171 | ₩2,278 | 0.00% | 8.4만 |
|---|
| 2026.03.11 | ₩2,251 | ₩2,346 | ₩2,232 | ₩2,291 | +1.79% | 4.3만 |
|---|
| 2026.03.10 | ₩2,332 | ₩2,332 | ₩2,198 | ₩2,278 | -2.30% | 5.4만 |
|---|
| 2026.03.09 | ₩2,211 | ₩2,322 | ₩2,037 | ₩2,291 | +3.64% | 17.5만 |
|---|
| 2026.03.06 | ₩2,238 | ₩2,305 | ₩2,117 | ₩2,224 | -0.60% | 5.4만 |
|---|
| 2026.03.05 | ₩2,265 | ₩2,318 | ₩2,211 | ₩2,265 | 0.00% | 8.5만 |
|---|
| 2026.03.04 | ₩2,278 | ₩2,305 | ₩2,144 | ₩2,224 | -2.35% | 24.7만 |
|---|
| 2026.03.03 | ₩2,305 | ₩2,332 | ₩2,214 | ₩2,278 | -1.16% | 13.4만 |
|---|
| 2026.03.02 | ₩2,238 | ₩2,399 | ₩2,211 | ₩2,372 | +5.99% | 31.5만 |
|---|
| 2026.02.27 | ₩2,305 | ₩2,312 | ₩2,265 | ₩2,291 | -0.58% | 12만 |
|---|
| 2026.02.26 | ₩2,265 | ₩2,345 | ₩2,245 | ₩2,305 | +1.78% | 7.3만 |
|---|
| 2026.02.25 | ₩2,251 | ₩2,332 | ₩2,224 | ₩2,278 | +1.19% | 16.3만 |
|---|
| 2026.02.24 | ₩2,251 | ₩2,298 | ₩2,037 | ₩2,238 | -0.60% | 54.2만 |
|---|
| 2026.02.23 | ₩2,318 | ₩2,478 | ₩2,064 | ₩2,278 | -1.73% | 128.3만 |
|---|
| 2026.02.20 | ₩2,439 | ₩2,479 | ₩2,271 | ₩2,278 | -6.59% | 26만 |
|---|
| 2026.02.19 | ₩2,452 | ₩2,479 | ₩2,265 | ₩2,358 | -3.83% | 27.7만 |
|---|
| 2026.02.18 | ₩2,372 | ₩2,466 | ₩2,305 | ₩2,372 | 0.00% | 25.5만 |
|---|
| 2026.02.17 | ₩2,345 | ₩2,472 | ₩2,258 | ₩2,345 | 0.00% | 54.7만 |
|---|
| 2026.02.13 | ₩2,479 | ₩2,479 | ₩2,077 | ₩2,345 | -5.41% | 209.6만 |
|---|
| 2026.02.12 | ₩2,600 | ₩2,987 | ₩2,546 | ₩2,908 | +11.86% | 35.5만 |
|---|
| 2026.02.11 | ₩2,827 | ₩2,827 | ₩2,492 | ₩2,613 | -7.58% | 23.1만 |
|---|
| 2026.02.10 | ₩3,002 | ₩3,055 | ₩2,801 | ₩2,801 | -6.70% | 38.3만 |
|---|
| 2026.02.09 | ₩2,506 | ₩2,787 | ₩2,492 | ₩2,667 | +6.42% | 14.3만 |
|---|
| 2026.02.06 | ₩2,439 | ₩2,653 | ₩2,439 | ₩2,573 | +5.49% | 6.5만 |
|---|
| 2026.02.05 | ₩2,586 | ₩2,679 | ₩2,492 | ₩2,546 | -1.55% | 10.1만 |
|---|
| 2026.02.04 | ₩2,774 | ₩2,774 | ₩2,533 | ₩2,626 | -5.31% | 16.5만 |
|---|
| 2026.02.03 | ₩2,814 | ₩2,908 | ₩2,613 | ₩2,814 | 0.00% | 12.8만 |
|---|
| 2026.02.02 | ₩2,707 | ₩2,827 | ₩2,601 | ₩2,801 | +3.47% | 15.8만 |
|---|
| 2026.01.30 | ₩2,774 | ₩2,928 | ₩2,675 | ₩2,747 | -0.97% | 28.6만 |
|---|
| 2026.01.29 | ₩2,894 | ₩2,915 | ₩2,586 | ₩2,734 | -5.56% | 29.4만 |
|---|
| 2026.01.28 | ₩2,988 | ₩3,327 | ₩2,841 | ₩2,935 | -1.79% | 102.1만 |
|---|
| 2026.01.27 | ₩2,894 | ₩2,927 | ₩2,801 | ₩2,854 | -1.39% | 15.2만 |
|---|
| 2026.01.26 | ₩2,975 | ₩2,991 | ₩2,801 | ₩2,894 | -2.70% | 11.7만 |
|---|
| 2026.01.23 | ₩3,136 | ₩3,337 | ₩2,841 | ₩2,975 | -5.13% | 110.3만 |
|---|
| 2026.01.22 | ₩2,787 | ₩3,337 | ₩2,787 | ₩3,176 | +13.94% | 20.3만 |
|---|
| 2026.01.21 | ₩2,894 | ₩2,948 | ₩2,641 | ₩2,787 | -3.70% | 30.1만 |
|---|
| 2026.01.20 | ₩2,921 | ₩3,003 | ₩2,841 | ₩2,881 | -1.38% | 16.7만 |
|---|
| 2026.01.16 | ₩3,203 | ₩3,389 | ₩2,948 | ₩2,961 | -7.53% | 18.5만 |
|---|
| 2026.01.15 | ₩3,792 | ₩3,855 | ₩3,095 | ₩3,203 | -15.55% | 32.1만 |
|---|
| 2026.01.14 | ₩4,234 | ₩4,288 | ₩3,698 | ₩3,792 | -10.44% | 26만 |
|---|
| 2026.01.13 | ₩4,007 | ₩4,167 | ₩3,806 | ₩4,167 | +4.01% | 43.3만 |
|---|
| 2026.01.12 | ₩3,725 | ₩4,100 | ₩3,648 | ₩3,859 | +3.60% | 28.1만 |
|---|
| 2026.01.09 | ₩3,658 | ₩3,806 | ₩3,337 | ₩3,698 | +1.10% | 76.6만 |
|---|
| 2026.01.08 | ₩3,028 | ₩3,109 | ₩2,975 | ₩3,109 | +2.65% | 2.3만 |
|---|
| 2026.01.07 | ₩3,002 | ₩3,082 | ₩2,841 | ₩3,015 | +0.45% | 5.9만 |
|---|
| 2026.01.06 | ₩3,296 | ₩3,326 | ₩2,814 | ₩2,841 | -13.82% | 16만 |
|---|
| 2026.01.05 | ₩2,868 | ₩3,290 | ₩2,747 | ₩3,216 | +12.15% | 39만 |
|---|
| 2026.01.02 | ₩2,774 | ₩3,203 | ₩2,693 | ₩2,988 | +7.73% | 21만 |
|---|
| 2025.12.31 | ₩2,600 | ₩2,787 | ₩2,600 | ₩2,774 | +6.70% | 3.7만 |
|---|
| 2025.12.30 | ₩2,600 | ₩2,680 | ₩2,600 | ₩2,600 | 0.00% | 4.8만 |
|---|
| 2025.12.29 | ₩2,640 | ₩2,687 | ₩2,546 | ₩2,559 | -3.05% | 6.8만 |
|---|
| 2025.12.26 | ₩2,747 | ₩2,854 | ₩2,640 | ₩2,667 | -2.93% | 6.1만 |
|---|
| 2025.12.24 | ₩2,734 | ₩2,854 | ₩2,697 | ₩2,720 | -0.49% | 2.1만 |
|---|
| 2025.12.23 | ₩2,787 | ₩2,841 | ₩2,693 | ₩2,760 | -0.96% | 3.4만 |
|---|
| 2025.12.22 | ₩2,774 | ₩2,908 | ₩2,747 | ₩2,814 | +1.45% | 5.9만 |
|---|
| 2025.12.19 | ₩2,580 | ₩2,801 | ₩2,542 | ₩2,720 | +5.45% | 10.2만 |
|---|
| 2025.12.18 | ₩2,452 | ₩2,573 | ₩2,452 | ₩2,506 | +2.19% | 2만 |
|---|
| 2025.12.17 | ₩2,586 | ₩2,613 | ₩2,385 | ₩2,452 | -5.18% | 4.9만 |
|---|
| 2025.12.16 | ₩2,546 | ₩2,600 | ₩2,345 | ₩2,519 | -1.05% | 7.6만 |
|---|
| 2025.12.15 | ₩2,680 | ₩2,707 | ₩2,479 | ₩2,533 | -5.50% | 5.3만 |
|---|
| 2025.12.12 | ₩2,868 | ₩2,868 | ₩2,573 | ₩2,760 | -3.74% | 17.9만 |
|---|
| 2025.12.11 | ₩2,734 | ₩3,216 | ₩2,708 | ₩2,894 | +5.88% | 89.7만 |
|---|
| 2025.12.10 | ₩2,653 | ₩2,774 | ₩2,576 | ₩2,707 | +2.02% | 5.4만 |
|---|
| 2025.12.09 | ₩2,629 | ₩2,707 | ₩2,573 | ₩2,640 | +0.41% | 4.8만 |
|---|
| 2025.12.08 | ₩2,626 | ₩2,680 | ₩2,546 | ₩2,559 | -2.55% | 5.6만 |
|---|
| 2025.12.05 | ₩2,720 | ₩2,809 | ₩2,559 | ₩2,559 | -5.91% | 7.1만 |
|---|
| 2025.12.04 | ₩2,345 | ₩2,894 | ₩2,345 | ₩2,693 | +14.86% | 20.3만 |
|---|
| 2025.12.03 | ₩2,613 | ₩2,613 | ₩2,291 | ₩2,298 | -12.05% | 23.5만 |
|---|
| 2025.12.02 | ₩2,519 | ₩2,541 | ₩2,332 | ₩2,439 | -3.19% | 36.5만 |
|---|
| 2025.12.01 | ₩2,613 | ₩2,734 | ₩2,439 | ₩2,492 | -4.62% | 9.3만 |
|---|
| 2025.11.28 | ₩2,680 | ₩2,801 | ₩2,613 | ₩2,626 | -2.00% | 6.3만 |
|---|
| 2025.11.26 | ₩2,720 | ₩2,801 | ₩2,600 | ₩2,613 | -3.94% | 18.7만 |
|---|
| 2025.11.25 | ₩2,747 | ₩2,841 | ₩2,626 | ₩2,672 | -2.73% | 16.1만 |
|---|
| 2025.11.24 | ₩2,841 | ₩2,994 | ₩2,728 | ₩2,787 | -1.89% | 8.7만 |
|---|
| 2025.11.21 | ₩2,546 | ₩3,404 | ₩2,546 | ₩2,841 | +11.58% | 31만 |
|---|
| 2025.11.20 | ₩2,720 | ₩2,857 | ₩2,559 | ₩2,559 | -5.91% | 14.6만 |
|---|
| 2025.11.19 | ₩2,827 | ₩2,921 | ₩2,707 | ₩2,707 | -4.27% | 13.1만 |
|---|
| 2025.11.18 | ₩2,827 | ₩2,988 | ₩2,827 | ₩2,854 | +0.95% | 10.2만 |
|---|
| 2025.11.17 | ₩2,961 | ₩3,062 | ₩2,825 | ₩2,874 | -2.94% | 8.2만 |
|---|
| 2025.11.14 | ₩3,189 | ₩3,282 | ₩2,948 | ₩3,007 | -5.71% | 22.9만 |
|---|
| 2025.11.13 | ₩3,484 | ₩3,551 | ₩3,189 | ₩3,203 | -8.08% | 10.2만 |
|---|
| 2025.11.12 | ₩3,725 | ₩3,725 | ₩3,417 | ₩3,484 | -6.47% | 9.8만 |
|---|
| 2025.11.11 | ₩3,605 | ₩3,920 | ₩3,472 | ₩3,698 | +2.60% | 17.1만 |
|---|
| 2025.11.10 | ₩3,283 | ₩3,672 | ₩3,283 | ₩3,605 | +9.80% | 14.1만 |
|---|
| 2025.11.07 | ₩3,417 | ₩3,497 | ₩3,126 | ₩3,283 | -3.92% | 12.5만 |
|---|
| 2025.11.06 | ₩3,658 | ₩3,685 | ₩3,444 | ₩3,524 | -3.66% | 4.3만 |
|---|
| 2025.11.05 | ₩3,430 | ₩3,713 | ₩3,404 | ₩3,645 | +6.25% | 4.5만 |
|---|
| 2025.11.04 | ₩3,484 | ₩3,602 | ₩3,432 | ₩3,444 | -1.15% | 4.8만 |
|---|
| 2025.11.03 | ₩3,631 | ₩3,739 | ₩3,457 | ₩3,618 | -0.37% | 12.6만 |
|---|
| 2025.10.31 | ₩3,484 | ₩3,712 | ₩3,484 | ₩3,672 | +5.38% | 9.6만 |
|---|
| 2025.10.30 | ₩3,551 | ₩3,645 | ₩3,430 | ₩3,484 | -1.89% | 5.3만 |
|---|
| 2025.10.29 | ₩3,484 | ₩3,792 | ₩3,484 | ₩3,645 | +4.62% | 14.2만 |
|---|
| 2025.10.28 | ₩3,511 | ₩3,559 | ₩3,350 | ₩3,417 | -2.67% | 7.2만 |
|---|
| 2025.10.27 | ₩3,296 | ₩3,618 | ₩3,216 | ₩3,551 | +7.72% | 29.1만 |
|---|
| 2025.10.24 | ₩3,055 | ₩3,283 | ₩2,921 | ₩3,203 | +4.82% | 27.8만 |
|---|
| 2025.10.23 | ₩2,961 | ₩3,028 | ₩2,888 | ₩3,002 | +1.36% | 11만 |
|---|
| 2025.10.22 | ₩3,082 | ₩3,149 | ₩2,827 | ₩2,921 | -5.22% | 17.3만 |
|---|
| 2025.10.21 | ₩3,229 | ₩3,229 | ₩3,069 | ₩3,109 | -3.73% | 21.2만 |
|---|
| 2025.10.20 | ₩3,002 | ₩3,310 | ₩3,002 | ₩3,256 | +8.48% | 18.6만 |
|---|
| 2025.10.17 | ₩2,827 | ₩3,015 | ₩2,794 | ₩3,002 | +6.16% | 20.2만 |
|---|
| 2025.10.16 | ₩2,814 | ₩2,881 | ₩2,693 | ₩2,827 | +0.48% | 24.5만 |
|---|
| 2025.10.15 | ₩2,734 | ₩2,854 | ₩2,559 | ₩2,774 | +1.47% | 63.9만 |
|---|
| 2025.10.14 | ₩2,613 | ₩2,787 | ₩2,573 | ₩2,613 | 0.00% | 13.3만 |
|---|
| 2025.10.13 | ₩2,667 | ₩2,760 | ₩2,626 | ₩2,680 | +0.50% | 7.2만 |
|---|
| 2025.10.10 | ₩2,841 | ₩2,907 | ₩2,551 | ₩2,618 | -7.83% | 17.3만 |
|---|