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 | ₩1,874 | ₩2,048 | ₩1,807 | ₩1,900 | +1.43% | 11.6만 |
| 2026.10.08 | ₩1,914 | ₩1,954 | ₩1,807 | ₩1,860 | -2.80% | 2.8만 |
| 2026.10.07 | ₩1,941 | ₩1,981 | ₩1,820 | ₩1,887 | -2.76% | 3.4만 |
| 2026.10.06 | ₩1,981 | ₩1,994 | ₩1,954 | ₩1,954 | -1.35% | 3만 |
| 2026.10.05 | ₩1,954 | ₩1,967 | ₩1,914 | ₩1,967 | +0.68% | 1.1만 |
| 2026.10.02 | ₩1,780 | ₩1,967 | ₩1,780 | ₩1,967 | +10.53% | 8.3만 |
| 2026.10.01 | ₩1,727 | ₩1,800 | ₩1,693 | ₩1,793 | +3.88% | 1.7만 |
| 2026.09.30 | ₩1,793 | ₩1,820 | ₩1,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,727 |
| -3.73% |
| 6천 |
| 2026.09.29 | ₩1,740 | ₩1,834 | ₩1,740 | ₩1,820 | +4.62% | 4.4만 |
|---|
| 2026.09.28 | ₩1,814 | ₩1,860 | ₩1,753 | ₩1,834 | +1.11% | 14.2만 |
|---|
| 2026.09.25 | ₩1,820 | ₩1,874 | ₩1,767 | ₩1,847 | +1.47% | 8.8만 |
|---|
| 2026.09.24 | ₩1,780 | ₩1,860 | ₩1,740 | ₩1,847 | +3.76% | 8.7만 |
|---|
| 2026.09.23 | ₩1,834 | ₩1,834 | ₩1,740 | ₩1,767 | -3.65% | 8.5만 |
|---|
| 2026.09.22 | ₩1,793 | ₩1,847 | ₩1,753 | ₩1,807 | +0.75% | 9.9만 |
|---|
| 2026.09.21 | ₩1,847 | ₩1,887 | ₩1,721 | ₩1,780 | -3.62% | 12.8만 |
|---|
| 2026.09.18 | ₩1,767 | ₩1,927 | ₩1,767 | ₩1,820 | +3.03% | 2.2만 |
|---|
| 2026.09.17 | ₩1,780 | ₩1,867 | ₩1,720 | ₩1,767 | -0.75% | 5.6만 |
|---|
| 2026.09.16 | ₩1,820 | ₩1,900 | ₩1,713 | ₩1,780 | -2.21% | 8.6만 |
|---|
| 2026.09.15 | ₩1,900 | ₩1,914 | ₩1,767 | ₩1,793 | -5.63% | 8.3만 |
|---|
| 2026.09.14 | ₩1,847 | ₩1,947 | ₩1,807 | ₩1,874 | +1.45% | 13.4만 |
|---|
| 2026.09.11 | ₩1,954 | ₩1,967 | ₩1,860 | ₩1,874 | -4.11% | 5.4만 |
|---|
| 2026.09.10 | ₩1,874 | ₩1,967 | ₩1,874 | ₩1,914 | +2.14% | 14.6만 |
|---|
| 2026.09.09 | ₩2,048 | ₩2,048 | ₩1,860 | ₩1,941 | -5.23% | 8만 |
|---|
| 2026.09.08 | ₩2,088 | ₩2,128 | ₩1,867 | ₩2,048 | -1.92% | 27.6만 |
|---|
| 2026.09.04 | ₩2,074 | ₩2,135 | ₩2,034 | ₩2,101 | +1.29% | 3.3만 |
|---|
| 2026.09.03 | ₩2,168 | ₩2,168 | ₩2,036 | ₩2,074 | -4.32% | 9.3천 |
|---|
| 2026.09.02 | ₩2,029 | ₩2,222 | ₩2,029 | ₩2,168 | +6.86% | 9.2만 |
|---|
| 2026.09.01 | ₩2,034 | ₩2,074 | ₩2,021 | ₩2,021 | -0.66% | 2.2만 |
|---|
| 2026.08.31 | ₩2,208 | ₩2,234 | ₩2,021 | ₩2,034 | -7.88% | 6.4만 |
|---|
| 2026.08.28 | ₩2,140 | ₩2,235 | ₩1,981 | ₩2,235 | +4.44% | 13.5만 |
|---|
| 2026.08.27 | ₩2,061 | ₩2,115 | ₩2,048 | ₩2,074 | +0.65% | 5.7만 |
|---|
| 2026.08.26 | ₩2,074 | ₩2,115 | ₩2,048 | ₩2,074 | 0.00% | 6.4천 |
|---|
| 2026.08.25 | ₩2,034 | ₩2,168 | ₩1,994 | ₩2,088 | +2.63% | 6만 |
|---|
| 2026.08.24 | ₩2,074 | ₩2,088 | ₩1,994 | ₩2,008 | -3.23% | 3.9만 |
|---|
| 2026.08.21 | ₩2,034 | ₩2,088 | ₩2,034 | ₩2,061 | +1.32% | 1.5만 |
|---|
| 2026.08.20 | ₩2,021 | ₩2,072 | ₩1,981 | ₩2,034 | +0.66% | 1.1만 |
|---|
| 2026.08.19 | ₩2,034 | ₩2,048 | ₩1,967 | ₩2,021 | -0.66% | 17.4만 |
|---|
| 2026.08.18 | ₩2,008 | ₩2,074 | ₩2,008 | ₩2,021 | +0.67% | 4.7만 |
|---|
| 2026.08.17 | ₩2,048 | ₩2,115 | ₩2,008 | ₩2,034 | -0.65% | 10.6만 |
|---|
| 2026.08.14 | ₩2,034 | ₩2,121 | ₩1,994 | ₩2,034 | 0.00% | 6.5만 |
|---|
| 2026.08.13 | ₩2,034 | ₩2,088 | ₩1,994 | ₩2,021 | -0.66% | 2.4만 |
|---|
| 2026.08.12 | ₩2,088 | ₩2,141 | ₩1,994 | ₩2,014 | -3.53% | 1.5만 |
|---|
| 2026.08.11 | ₩2,074 | ₩2,128 | ₩2,021 | ₩2,034 | -1.94% | 5.7만 |
|---|
| 2026.08.10 | ₩2,074 | ₩2,182 | ₩2,028 | ₩2,101 | +1.29% | 19.1만 |
|---|
| 2026.08.07 | ₩2,034 | ₩2,061 | ₩1,961 | ₩1,994 | -1.97% | 10.6만 |
|---|
| 2026.08.06 | ₩2,115 | ₩2,115 | ₩2,021 | ₩2,054 | -2.85% | 11만 |
|---|
| 2026.08.05 | ₩2,195 | ₩2,302 | ₩2,101 | ₩2,101 | -4.27% | 6.6만 |
|---|
| 2026.08.04 | ₩2,262 | ₩2,315 | ₩2,195 | ₩2,195 | -2.96% | 4.8만 |
|---|
| 2026.08.03 | ₩2,262 | ₩2,262 | ₩2,208 | ₩2,235 | -1.18% | 1.8만 |
|---|
| 2026.07.31 | ₩2,195 | ₩2,262 | ₩2,195 | ₩2,248 | +2.44% | 2.6만 |
|---|
| 2026.07.30 | ₩2,182 | ₩2,262 | ₩2,141 | ₩2,222 | +1.84% | 3.3만 |
|---|
| 2026.07.29 | ₩2,275 | ₩2,342 | ₩2,141 | ₩2,195 | -3.53% | 12.5만 |
|---|
| 2026.07.28 | ₩2,208 | ₩2,235 | ₩2,128 | ₩2,195 | -0.61% | 8.5만 |
|---|
| 2026.07.27 | ₩2,074 | ₩2,208 | ₩1,987 | ₩2,195 | +5.81% | 13.2만 |
|---|
| 2026.07.24 | ₩1,981 | ₩2,074 | ₩1,941 | ₩2,074 | +4.73% | 4.6만 |
|---|
| 2026.07.23 | ₩2,021 | ₩2,021 | ₩1,941 | ₩1,981 | -1.99% | 25.4만 |
|---|
| 2026.07.22 | ₩1,941 | ₩2,101 | ₩1,907 | ₩2,034 | +4.83% | 21만 |
|---|
| 2026.07.21 | ₩1,874 | ₩1,994 | ₩1,847 | ₩1,927 | +2.86% | 18.4만 |
|---|
| 2026.07.20 | ₩1,927 | ₩1,967 | ₩1,820 | ₩1,834 | -4.86% | 42.5만 |
|---|
| 2026.07.17 | ₩1,900 | ₩1,982 | ₩1,807 | ₩1,914 | +0.70% | 2.9만 |
|---|
| 2026.07.16 | ₩2,008 | ₩2,008 | ₩1,793 | ₩1,847 | -8.00% | 20.7만 |
|---|
| 2026.07.15 | ₩2,128 | ₩2,128 | ₩1,941 | ₩1,994 | -6.29% | 54.8만 |
|---|
| 2026.07.14 | ₩2,088 | ₩2,141 | ₩2,048 | ₩2,115 | +1.28% | 3.5만 |
|---|
| 2026.07.13 | ₩2,235 | ₩2,235 | ₩2,074 | ₩2,074 | -7.19% | 20.1만 |
|---|
| 2026.07.10 | ₩2,275 | ₩2,314 | ₩2,208 | ₩2,262 | -0.59% | 7.8만 |
|---|
| 2026.07.09 | ₩2,248 | ₩2,262 | ₩2,182 | ₩2,248 | 0.00% | 7.9만 |
|---|
| 2026.07.08 | ₩2,235 | ₩2,476 | ₩2,182 | ₩2,222 | -0.60% | 69.1만 |
|---|
| 2026.07.07 | ₩2,128 | ₩2,342 | ₩2,108 | ₩2,342 | +10.06% | 12만 |
|---|
| 2026.07.06 | ₩2,101 | ₩2,171 | ₩2,101 | ₩2,155 | +2.55% | 7.3천 |
|---|
| 2026.07.02 | ₩1,981 | ₩2,143 | ₩1,981 | ₩2,101 | +6.08% | 12.6만 |
|---|
| 2026.07.01 | ₩1,981 | ₩2,061 | ₩1,967 | ₩2,008 | +1.35% | 4.1만 |
|---|
| 2026.06.30 | ₩2,021 | ₩2,101 | ₩1,954 | ₩2,008 | -0.66% | 11.3만 |
|---|
| 2026.06.29 | ₩2,021 | ₩2,101 | ₩2,021 | ₩2,034 | +0.66% | 3.4만 |
|---|
| 2026.06.26 | ₩2,061 | ₩2,125 | ₩2,061 | ₩2,074 | +0.65% | 4.7만 |
|---|
| 2026.06.25 | ₩2,074 | ₩2,155 | ₩2,048 | ₩2,061 | -0.65% | 8.7만 |
|---|
| 2026.06.24 | ₩2,115 | ₩2,208 | ₩2,074 | ₩2,074 | -1.90% | 6만 |
|---|
| 2026.06.23 | ₩2,061 | ₩2,195 | ₩2,061 | ₩2,115 | +2.60% | 7만 |
|---|
| 2026.06.22 | ₩2,101 | ₩2,136 | ₩2,061 | ₩2,101 | 0.00% | 5.4만 |
|---|
| 2026.06.18 | ₩2,101 | ₩2,141 | ₩2,093 | ₩2,128 | +1.27% | 6.5만 |
|---|
| 2026.06.17 | ₩2,008 | ₩2,141 | ₩2,008 | ₩2,101 | +4.67% | 7.6만 |
|---|
| 2026.06.16 | ₩2,101 | ₩2,101 | ₩1,941 | ₩2,008 | -4.46% | 4.8만 |
|---|
| 2026.06.15 | ₩2,034 | ₩2,074 | ₩1,967 | ₩2,034 | 0.00% | 8만 |
|---|
| 2026.06.12 | ₩2,088 | ₩2,088 | ₩1,900 | ₩2,034 | -2.56% | 15.7만 |
|---|
| 2026.06.11 | ₩2,008 | ₩2,128 | ₩1,941 | ₩2,074 | +3.33% | 5.5만 |
|---|
| 2026.06.10 | ₩2,101 | ₩2,141 | ₩1,954 | ₩1,994 | -5.10% | 7.7만 |
|---|
| 2026.06.09 | ₩2,128 | ₩2,182 | ₩2,061 | ₩2,061 | -3.14% | 4.1만 |
|---|
| 2026.06.08 | ₩2,155 | ₩2,155 | ₩2,128 | ₩2,128 | -1.24% | 2.3만 |
|---|
| 2026.06.05 | ₩2,222 | ₩2,307 | ₩2,141 | ₩2,168 | -2.41% | 7만 |
|---|
| 2026.06.04 | ₩2,262 | ₩2,342 | ₩2,208 | ₩2,248 | -0.59% | 5.9만 |
|---|
| 2026.06.03 | ₩2,329 | ₩2,329 | ₩2,222 | ₩2,222 | -4.60% | 3.2만 |
|---|
| 2026.06.02 | ₩2,315 | ₩2,356 | ₩2,222 | ₩2,275 | -1.73% | 5.4만 |
|---|
| 2026.06.01 | ₩2,222 | ₩2,342 | ₩2,222 | ₩2,289 | +3.01% | 4.7만 |
|---|
| 2026.05.29 | ₩2,342 | ₩2,342 | ₩2,239 | ₩2,295 | -2.00% | 2.7만 |
|---|
| 2026.05.28 | ₩2,235 | ₩2,342 | ₩2,235 | ₩2,289 | +2.40% | 5.4만 |
|---|
| 2026.05.27 | ₩2,302 | ₩2,342 | ₩2,235 | ₩2,262 | -1.74% | 2.6만 |
|---|
| 2026.05.26 | ₩2,182 | ₩2,315 | ₩2,115 | ₩2,289 | +4.91% | 12.5만 |
|---|
| 2026.05.22 | ₩2,182 | ₩2,274 | ₩2,182 | ₩2,182 | 0.00% | 4.9만 |
|---|
| 2026.05.21 | ₩2,155 | ₩2,248 | ₩2,141 | ₩2,248 | +4.35% | 1.5만 |
|---|
| 2026.05.20 | ₩2,141 | ₩2,168 | ₩2,115 | ₩2,141 | 0.00% | 3.2만 |
|---|
| 2026.05.19 | ₩2,101 | ₩2,155 | ₩2,101 | ₩2,141 | +1.91% | 3.7만 |
|---|
| 2026.05.18 | ₩2,074 | ₩2,141 | ₩2,074 | ₩2,128 | +2.58% | 7만 |
|---|
| 2026.05.15 | ₩2,115 | ₩2,141 | ₩2,074 | ₩2,101 | -0.63% | 7.1만 |
|---|
| 2026.05.14 | ₩2,141 | ₩2,155 | ₩2,088 | ₩2,155 | +0.62% | 3.5만 |
|---|
| 2026.05.13 | ₩2,155 | ₩2,244 | ₩2,155 | ₩2,168 | +0.62% | 1.7만 |
|---|
| 2026.05.12 | ₩2,195 | ₩2,208 | ₩2,141 | ₩2,168 | -1.22% | 5.1만 |
|---|
| 2026.05.11 | ₩2,182 | ₩2,239 | ₩2,182 | ₩2,208 | +1.23% | 9.9천 |
|---|
| 2026.05.08 | ₩2,182 | ₩2,208 | ₩2,155 | ₩2,182 | 0.00% | 4.5만 |
|---|
| 2026.05.07 | ₩2,262 | ₩2,319 | ₩2,168 | ₩2,168 | -4.14% | 4.7만 |
|---|
| 2026.05.06 | ₩2,195 | ₩2,315 | ₩2,195 | ₩2,248 | +2.44% | 15.5만 |
|---|
| 2026.05.05 | ₩2,168 | ₩2,208 | ₩2,128 | ₩2,141 | -1.23% | 3.3만 |
|---|
| 2026.05.04 | ₩2,222 | ₩2,298 | ₩2,208 | ₩2,248 | +1.20% | 2.9만 |
|---|
| 2026.05.01 | ₩2,141 | ₩2,302 | ₩2,141 | ₩2,222 | +3.75% | 9만 |
|---|
| 2026.04.30 | ₩2,074 | ₩2,155 | ₩2,034 | ₩2,088 | +0.65% | 2.3만 |
|---|
| 2026.04.29 | ₩2,168 | ₩2,168 | ₩2,034 | ₩2,034 | -6.17% | 4.9만 |
|---|
| 2026.04.28 | ₩2,141 | ₩2,228 | ₩2,074 | ₩2,115 | -1.25% | 4.2만 |
|---|
| 2026.04.27 | ₩2,195 | ₩2,238 | ₩2,115 | ₩2,115 | -3.66% | 5.3만 |
|---|
| 2026.04.24 | ₩2,104 | ₩2,195 | ₩2,104 | ₩2,155 | +2.42% | 3.1만 |
|---|
| 2026.04.23 | ₩2,155 | ₩2,208 | ₩2,093 | ₩2,128 | -1.24% | 17.2만 |
|---|
| 2026.04.22 | ₩2,115 | ₩2,195 | ₩2,088 | ₩2,168 | +2.53% | 2.3만 |
|---|
| 2026.04.21 | ₩2,128 | ₩2,175 | ₩2,074 | ₩2,074 | -2.52% | 3.9만 |
|---|
| 2026.04.20 | ₩2,141 | ₩2,227 | ₩2,115 | ₩2,128 | -0.62% | 8.3만 |
|---|
| 2026.04.17 | ₩2,128 | ₩2,275 | ₩2,101 | ₩2,222 | +4.40% | 7.9만 |
|---|
| 2026.04.16 | ₩2,208 | ₩2,208 | ₩2,128 | ₩2,128 | -3.64% | 5.5만 |
|---|
| 2026.04.15 | ₩2,195 | ₩2,289 | ₩2,101 | ₩2,208 | +0.61% | 8.1만 |
|---|
| 2026.04.14 | ₩2,048 | ₩2,235 | ₩2,021 | ₩2,115 | +3.27% | 26.6만 |
|---|
| 2026.04.13 | ₩1,994 | ₩2,248 | ₩1,967 | ₩2,048 | +2.68% | 12만 |
|---|
| 2026.04.10 | ₩2,195 | ₩2,235 | ₩2,008 | ₩2,021 | -7.93% | 17.7만 |
|---|
| 2026.04.09 | ₩2,275 | ₩2,275 | ₩2,074 | ₩2,115 | -7.06% | 8.2만 |
|---|
| 2026.04.08 | ₩2,262 | ₩2,275 | ₩2,101 | ₩2,128 | -5.92% | 10.8만 |
|---|
| 2026.04.07 | ₩2,141 | ₩2,195 | ₩2,095 | ₩2,141 | 0.00% | 9.6만 |
|---|
| 2026.04.06 | ₩2,128 | ₩2,248 | ₩2,101 | ₩2,101 | -1.26% | 4.6만 |
|---|
| 2026.04.02 | ₩2,235 | ₩2,302 | ₩2,155 | ₩2,248 | +0.60% | 7.2만 |
|---|
| 2026.04.01 | ₩2,088 | ₩2,248 | ₩2,088 | ₩2,222 | +6.41% | 7.2만 |
|---|
| 2026.03.31 | ₩1,941 | ₩2,182 | ₩1,941 | ₩2,155 | +11.03% | 8.6만 |
|---|
| 2026.03.30 | ₩1,994 | ₩2,168 | ₩1,930 | ₩2,021 | +1.34% | 10.8만 |
|---|
| 2026.03.27 | ₩2,021 | ₩2,168 | ₩1,927 | ₩2,048 | +1.32% | 15.9만 |
|---|
| 2026.03.26 | ₩2,141 | ₩2,208 | ₩2,048 | ₩2,115 | -1.25% | 3.5만 |
|---|
| 2026.03.25 | ₩2,195 | ₩2,235 | ₩2,088 | ₩2,115 | -3.66% | 5.4만 |
|---|
| 2026.03.24 | ₩2,182 | ₩2,222 | ₩2,021 | ₩2,141 | -1.84% | 9.3만 |
|---|
| 2026.03.23 | ₩2,061 | ₩2,208 | ₩2,054 | ₩2,208 | +7.14% | 5.1만 |
|---|
| 2026.03.20 | ₩2,168 | ₩2,315 | ₩2,049 | ₩2,101 | -3.09% | 8.3만 |
|---|
| 2026.03.19 | ₩2,021 | ₩2,262 | ₩2,021 | ₩2,168 | +7.28% | 11.5만 |
|---|
| 2026.03.18 | ₩2,115 | ₩2,195 | ₩2,008 | ₩2,168 | +2.53% | 16.2만 |
|---|
| 2026.03.17 | ₩2,248 | ₩2,248 | ₩2,115 | ₩2,141 | -4.76% | 18.2만 |
|---|
| 2026.03.16 | ₩2,195 | ₩2,289 | ₩2,188 | ₩2,248 | +2.44% | 2.9만 |
|---|
| 2026.03.13 | ₩2,262 | ₩2,302 | ₩2,155 | ₩2,222 | -1.78% | 3.2만 |
|---|
| 2026.03.12 | ₩2,275 | ₩2,302 | ₩2,168 | ₩2,275 | 0.00% | 8.4만 |
|---|
| 2026.03.11 | ₩2,248 | ₩2,344 | ₩2,230 | ₩2,289 | +1.79% | 4.3만 |
|---|
| 2026.03.10 | ₩2,329 | ₩2,329 | ₩2,195 | ₩2,275 | -2.30% | 5.4만 |
|---|
| 2026.03.09 | ₩2,208 | ₩2,319 | ₩2,034 | ₩2,289 | +3.64% | 17.5만 |
|---|
| 2026.03.06 | ₩2,235 | ₩2,302 | ₩2,115 | ₩2,222 | -0.60% | 5.4만 |
|---|
| 2026.03.05 | ₩2,262 | ₩2,315 | ₩2,208 | ₩2,262 | 0.00% | 8.5만 |
|---|
| 2026.03.04 | ₩2,275 | ₩2,302 | ₩2,141 | ₩2,222 | -2.35% | 24.7만 |
|---|
| 2026.03.03 | ₩2,302 | ₩2,329 | ₩2,211 | ₩2,275 | -1.16% | 13.4만 |
|---|
| 2026.03.02 | ₩2,235 | ₩2,396 | ₩2,208 | ₩2,369 | +5.99% | 31.5만 |
|---|
| 2026.02.27 | ₩2,302 | ₩2,309 | ₩2,262 | ₩2,289 | -0.58% | 12만 |
|---|
| 2026.02.26 | ₩2,262 | ₩2,342 | ₩2,242 | ₩2,302 | +1.78% | 7.3만 |
|---|
| 2026.02.25 | ₩2,248 | ₩2,329 | ₩2,222 | ₩2,275 | +1.19% | 16.3만 |
|---|
| 2026.02.24 | ₩2,248 | ₩2,295 | ₩2,034 | ₩2,235 | -0.60% | 54.2만 |
|---|
| 2026.02.23 | ₩2,315 | ₩2,475 | ₩2,061 | ₩2,275 | -1.73% | 128.3만 |
|---|
| 2026.02.20 | ₩2,436 | ₩2,476 | ₩2,269 | ₩2,275 | -6.59% | 26만 |
|---|
| 2026.02.19 | ₩2,449 | ₩2,476 | ₩2,262 | ₩2,356 | -3.83% | 27.7만 |
|---|
| 2026.02.18 | ₩2,369 | ₩2,463 | ₩2,302 | ₩2,369 | 0.00% | 25.5만 |
|---|
| 2026.02.17 | ₩2,342 | ₩2,469 | ₩2,255 | ₩2,342 | 0.00% | 54.7만 |
|---|
| 2026.02.13 | ₩2,476 | ₩2,476 | ₩2,074 | ₩2,342 | -5.41% | 209.6만 |
|---|
| 2026.02.12 | ₩2,596 | ₩2,983 | ₩2,543 | ₩2,904 | +11.86% | 35.5만 |
|---|
| 2026.02.11 | ₩2,824 | ₩2,824 | ₩2,489 | ₩2,610 | -7.58% | 23.1만 |
|---|
| 2026.02.10 | ₩2,998 | ₩3,052 | ₩2,797 | ₩2,797 | -6.70% | 38.3만 |
|---|
| 2026.02.09 | ₩2,503 | ₩2,784 | ₩2,489 | ₩2,663 | +6.42% | 14.3만 |
|---|
| 2026.02.06 | ₩2,436 | ₩2,650 | ₩2,436 | ₩2,570 | +5.49% | 6.5만 |
|---|
| 2026.02.05 | ₩2,583 | ₩2,675 | ₩2,489 | ₩2,543 | -1.55% | 10.1만 |
|---|
| 2026.02.04 | ₩2,770 | ₩2,770 | ₩2,530 | ₩2,623 | -5.31% | 16.5만 |
|---|
| 2026.02.03 | ₩2,811 | ₩2,904 | ₩2,610 | ₩2,811 | 0.00% | 12.8만 |
|---|
| 2026.02.02 | ₩2,704 | ₩2,824 | ₩2,598 | ₩2,797 | +3.47% | 15.8만 |
|---|
| 2026.01.30 | ₩2,770 | ₩2,924 | ₩2,671 | ₩2,744 | -0.97% | 28.6만 |
|---|
| 2026.01.29 | ₩2,891 | ₩2,911 | ₩2,583 | ₩2,730 | -5.56% | 29.4만 |
|---|
| 2026.01.28 | ₩2,985 | ₩3,323 | ₩2,837 | ₩2,931 | -1.79% | 102.1만 |
|---|
| 2026.01.27 | ₩2,891 | ₩2,923 | ₩2,797 | ₩2,851 | -1.39% | 15.2만 |
|---|
| 2026.01.26 | ₩2,971 | ₩2,987 | ₩2,797 | ₩2,891 | -2.70% | 11.7만 |
|---|
| 2026.01.23 | ₩3,132 | ₩3,333 | ₩2,837 | ₩2,971 | -5.13% | 110.3만 |
|---|
| 2026.01.22 | ₩2,784 | ₩3,333 | ₩2,784 | ₩3,172 | +13.94% | 20.3만 |
|---|
| 2026.01.21 | ₩2,891 | ₩2,944 | ₩2,638 | ₩2,784 | -3.70% | 30.1만 |
|---|
| 2026.01.20 | ₩2,918 | ₩2,999 | ₩2,837 | ₩2,878 | -1.38% | 16.7만 |
|---|
| 2026.01.16 | ₩3,199 | ₩3,385 | ₩2,944 | ₩2,958 | -7.53% | 18.5만 |
|---|
| 2026.01.15 | ₩3,788 | ₩3,851 | ₩3,092 | ₩3,199 | -15.55% | 32.1만 |
|---|
| 2026.01.14 | ₩4,229 | ₩4,283 | ₩3,694 | ₩3,788 | -10.44% | 26만 |
|---|
| 2026.01.13 | ₩4,002 | ₩4,162 | ₩3,801 | ₩4,162 | +4.01% | 43.3만 |
|---|
| 2026.01.12 | ₩3,721 | ₩4,095 | ₩3,643 | ₩3,855 | +3.60% | 28.1만 |
|---|
| 2026.01.09 | ₩3,654 | ₩3,801 | ₩3,333 | ₩3,694 | +1.10% | 76.6만 |
|---|
| 2026.01.08 | ₩3,025 | ₩3,105 | ₩2,971 | ₩3,105 | +2.65% | 2.3만 |
|---|
| 2026.01.07 | ₩2,998 | ₩3,078 | ₩2,837 | ₩3,011 | +0.45% | 5.9만 |
|---|
| 2026.01.06 | ₩3,292 | ₩3,322 | ₩2,811 | ₩2,837 | -13.82% | 16만 |
|---|
| 2026.01.05 | ₩2,864 | ₩3,286 | ₩2,744 | ₩3,212 | +12.15% | 39만 |
|---|
| 2026.01.02 | ₩2,770 | ₩3,199 | ₩2,690 | ₩2,985 | +7.73% | 21만 |
|---|
| 2025.12.31 | ₩2,596 | ₩2,784 | ₩2,596 | ₩2,770 | +6.70% | 3.7만 |
|---|
| 2025.12.30 | ₩2,596 | ₩2,677 | ₩2,596 | ₩2,596 | 0.00% | 4.8만 |
|---|
| 2025.12.29 | ₩2,637 | ₩2,683 | ₩2,543 | ₩2,556 | -3.05% | 6.8만 |
|---|
| 2025.12.26 | ₩2,744 | ₩2,851 | ₩2,637 | ₩2,663 | -2.93% | 6.1만 |
|---|
| 2025.12.24 | ₩2,730 | ₩2,851 | ₩2,694 | ₩2,717 | -0.49% | 2.1만 |
|---|
| 2025.12.23 | ₩2,784 | ₩2,837 | ₩2,690 | ₩2,757 | -0.96% | 3.4만 |
|---|
| 2025.12.22 | ₩2,770 | ₩2,904 | ₩2,744 | ₩2,811 | +1.45% | 5.9만 |
|---|
| 2025.12.19 | ₩2,576 | ₩2,797 | ₩2,539 | ₩2,717 | +5.45% | 10.2만 |
|---|
| 2025.12.18 | ₩2,449 | ₩2,570 | ₩2,449 | ₩2,503 | +2.19% | 2만 |
|---|
| 2025.12.17 | ₩2,583 | ₩2,610 | ₩2,382 | ₩2,449 | -5.18% | 4.9만 |
|---|
| 2025.12.16 | ₩2,543 | ₩2,596 | ₩2,342 | ₩2,516 | -1.05% | 7.6만 |
|---|
| 2025.12.15 | ₩2,677 | ₩2,704 | ₩2,476 | ₩2,530 | -5.50% | 5.3만 |
|---|
| 2025.12.12 | ₩2,864 | ₩2,864 | ₩2,570 | ₩2,757 | -3.74% | 17.9만 |
|---|
| 2025.12.11 | ₩2,730 | ₩3,212 | ₩2,705 | ₩2,891 | +5.88% | 89.7만 |
|---|
| 2025.12.10 | ₩2,650 | ₩2,770 | ₩2,572 | ₩2,704 | +2.02% | 5.4만 |
|---|
| 2025.12.09 | ₩2,626 | ₩2,704 | ₩2,570 | ₩2,637 | +0.41% | 4.8만 |
|---|
| 2025.12.08 | ₩2,623 | ₩2,677 | ₩2,543 | ₩2,556 | -2.55% | 5.6만 |
|---|
| 2025.12.05 | ₩2,717 | ₩2,805 | ₩2,556 | ₩2,556 | -5.91% | 7.1만 |
|---|
| 2025.12.04 | ₩2,342 | ₩2,891 | ₩2,342 | ₩2,690 | +14.86% | 20.3만 |
|---|
| 2025.12.03 | ₩2,610 | ₩2,610 | ₩2,289 | ₩2,295 | -12.05% | 23.5만 |
|---|
| 2025.12.02 | ₩2,516 | ₩2,538 | ₩2,329 | ₩2,436 | -3.19% | 36.5만 |
|---|
| 2025.12.01 | ₩2,610 | ₩2,730 | ₩2,436 | ₩2,489 | -4.62% | 9.3만 |
|---|
| 2025.11.28 | ₩2,677 | ₩2,797 | ₩2,610 | ₩2,623 | -2.00% | 6.3만 |
|---|
| 2025.11.26 | ₩2,717 | ₩2,797 | ₩2,596 | ₩2,610 | -3.94% | 18.7만 |
|---|
| 2025.11.25 | ₩2,744 | ₩2,837 | ₩2,623 | ₩2,669 | -2.73% | 16.1만 |
|---|
| 2025.11.24 | ₩2,837 | ₩2,990 | ₩2,725 | ₩2,784 | -1.89% | 8.7만 |
|---|
| 2025.11.21 | ₩2,543 | ₩3,399 | ₩2,543 | ₩2,837 | +11.58% | 31만 |
|---|
| 2025.11.20 | ₩2,717 | ₩2,853 | ₩2,556 | ₩2,556 | -5.91% | 14.6만 |
|---|
| 2025.11.19 | ₩2,824 | ₩2,918 | ₩2,704 | ₩2,704 | -4.27% | 13.1만 |
|---|
| 2025.11.18 | ₩2,824 | ₩2,985 | ₩2,824 | ₩2,851 | +0.95% | 10.2만 |
|---|
| 2025.11.17 | ₩2,958 | ₩3,058 | ₩2,821 | ₩2,871 | -2.94% | 8.2만 |
|---|
| 2025.11.14 | ₩3,185 | ₩3,278 | ₩2,944 | ₩3,003 | -5.71% | 22.9만 |
|---|
| 2025.11.13 | ₩3,480 | ₩3,547 | ₩3,185 | ₩3,199 | -8.08% | 10.2만 |
|---|
| 2025.11.12 | ₩3,721 | ₩3,721 | ₩3,413 | ₩3,480 | -6.47% | 9.8만 |
|---|
| 2025.11.11 | ₩3,600 | ₩3,915 | ₩3,468 | ₩3,694 | +2.60% | 17.1만 |
|---|
| 2025.11.10 | ₩3,279 | ₩3,667 | ₩3,279 | ₩3,600 | +9.80% | 14.1만 |
|---|
| 2025.11.07 | ₩3,413 | ₩3,493 | ₩3,122 | ₩3,279 | -3.92% | 12.5만 |
|---|
| 2025.11.06 | ₩3,654 | ₩3,681 | ₩3,440 | ₩3,520 | -3.66% | 4.3만 |
|---|
| 2025.11.05 | ₩3,426 | ₩3,709 | ₩3,399 | ₩3,640 | +6.25% | 4.5만 |
|---|
| 2025.11.04 | ₩3,480 | ₩3,598 | ₩3,428 | ₩3,440 | -1.15% | 4.8만 |
|---|
| 2025.11.03 | ₩3,627 | ₩3,734 | ₩3,453 | ₩3,614 | -0.37% | 12.6만 |
|---|
| 2025.10.31 | ₩3,480 | ₩3,707 | ₩3,480 | ₩3,667 | +5.38% | 9.6만 |
|---|
| 2025.10.30 | ₩3,547 | ₩3,640 | ₩3,426 | ₩3,480 | -1.89% | 5.3만 |
|---|
| 2025.10.29 | ₩3,480 | ₩3,788 | ₩3,480 | ₩3,640 | +4.62% | 14.2만 |
|---|
| 2025.10.28 | ₩3,507 | ₩3,555 | ₩3,346 | ₩3,413 | -2.67% | 7.2만 |
|---|
| 2025.10.27 | ₩3,292 | ₩3,614 | ₩3,212 | ₩3,547 | +7.72% | 29.1만 |
|---|
| 2025.10.24 | ₩3,052 | ₩3,279 | ₩2,918 | ₩3,199 | +4.82% | 27.8만 |
|---|
| 2025.10.23 | ₩2,958 | ₩3,025 | ₩2,884 | ₩2,998 | +1.36% | 11만 |
|---|
| 2025.10.22 | ₩3,078 | ₩3,145 | ₩2,824 | ₩2,918 | -5.22% | 17.3만 |
|---|
| 2025.10.21 | ₩3,225 | ₩3,225 | ₩3,065 | ₩3,105 | -3.73% | 21.2만 |
|---|
| 2025.10.20 | ₩2,998 | ₩3,306 | ₩2,998 | ₩3,252 | +8.48% | 18.6만 |
|---|
| 2025.10.17 | ₩2,824 | ₩3,011 | ₩2,791 | ₩2,998 | +6.16% | 20.2만 |
|---|
| 2025.10.16 | ₩2,811 | ₩2,878 | ₩2,690 | ₩2,824 | +0.48% | 24.5만 |
|---|
| 2025.10.15 | ₩2,730 | ₩2,851 | ₩2,556 | ₩2,770 | +1.47% | 63.9만 |
|---|
| 2025.10.14 | ₩2,610 | ₩2,784 | ₩2,570 | ₩2,610 | 0.00% | 13.3만 |
|---|
| 2025.10.13 | ₩2,663 | ₩2,757 | ₩2,623 | ₩2,677 | +0.50% | 7.2만 |
|---|
| 2025.10.10 | ₩2,837 | ₩2,903 | ₩2,548 | ₩2,615 | -7.83% | 17.3만 |
|---|