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 | ₩1,872 | ₩2,046 | ₩1,805 | ₩1,899 | +1.43% | 11.6만 |
| 2026.10.08 | ₩1,912 | ₩1,952 | ₩1,805 | ₩1,859 | -2.80% | 2.8만 |
| 2026.10.07 | ₩1,939 | ₩1,979 | ₩1,818 | ₩1,885 | -2.76% | 3.4만 |
| 2026.10.06 | ₩1,979 | ₩1,992 | ₩1,952 | ₩1,952 | -1.35% | 3만 |
| 2026.10.05 | ₩1,952 | ₩1,965 | ₩1,912 | ₩1,965 | +0.68% | 1.1만 |
| 2026.10.02 | ₩1,778 | ₩1,965 | ₩1,778 | ₩1,965 | +10.53% | 8.3만 |
| 2026.10.01 | ₩1,725 | ₩1,798 | ₩1,691 | ₩1,792 | +3.88% | 1.7만 |
| 2026.09.30 | ₩1,792 | ₩1,818 | ₩1,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,725 |
| -3.73% |
| 6천 |
| 2026.09.29 | ₩1,738 | ₩1,832 | ₩1,738 | ₩1,818 | +4.62% | 4.4만 |
|---|
| 2026.09.28 | ₩1,812 | ₩1,859 | ₩1,752 | ₩1,832 | +1.11% | 14.2만 |
|---|
| 2026.09.25 | ₩1,818 | ₩1,872 | ₩1,765 | ₩1,845 | +1.47% | 8.8만 |
|---|
| 2026.09.24 | ₩1,778 | ₩1,859 | ₩1,738 | ₩1,845 | +3.76% | 8.7만 |
|---|
| 2026.09.23 | ₩1,832 | ₩1,832 | ₩1,738 | ₩1,765 | -3.65% | 8.5만 |
|---|
| 2026.09.22 | ₩1,792 | ₩1,845 | ₩1,752 | ₩1,805 | +0.75% | 9.9만 |
|---|
| 2026.09.21 | ₩1,845 | ₩1,885 | ₩1,719 | ₩1,778 | -3.62% | 12.8만 |
|---|
| 2026.09.18 | ₩1,765 | ₩1,925 | ₩1,765 | ₩1,818 | +3.03% | 2.2만 |
|---|
| 2026.09.17 | ₩1,778 | ₩1,865 | ₩1,718 | ₩1,765 | -0.75% | 5.6만 |
|---|
| 2026.09.16 | ₩1,818 | ₩1,899 | ₩1,711 | ₩1,778 | -2.21% | 8.6만 |
|---|
| 2026.09.15 | ₩1,899 | ₩1,912 | ₩1,765 | ₩1,792 | -5.63% | 8.3만 |
|---|
| 2026.09.14 | ₩1,845 | ₩1,945 | ₩1,805 | ₩1,872 | +1.45% | 13.4만 |
|---|
| 2026.09.11 | ₩1,952 | ₩1,965 | ₩1,859 | ₩1,872 | -4.11% | 5.4만 |
|---|
| 2026.09.10 | ₩1,872 | ₩1,965 | ₩1,872 | ₩1,912 | +2.14% | 14.6만 |
|---|
| 2026.09.09 | ₩2,046 | ₩2,046 | ₩1,859 | ₩1,939 | -5.23% | 8만 |
|---|
| 2026.09.08 | ₩2,086 | ₩2,126 | ₩1,865 | ₩2,046 | -1.92% | 27.6만 |
|---|
| 2026.09.04 | ₩2,072 | ₩2,133 | ₩2,032 | ₩2,099 | +1.29% | 3.3만 |
|---|
| 2026.09.03 | ₩2,166 | ₩2,166 | ₩2,034 | ₩2,072 | -4.32% | 9.3천 |
|---|
| 2026.09.02 | ₩2,027 | ₩2,220 | ₩2,027 | ₩2,166 | +6.86% | 9.2만 |
|---|
| 2026.09.01 | ₩2,032 | ₩2,072 | ₩2,019 | ₩2,019 | -0.66% | 2.2만 |
|---|
| 2026.08.31 | ₩2,206 | ₩2,232 | ₩2,019 | ₩2,032 | -7.88% | 6.4만 |
|---|
| 2026.08.28 | ₩2,138 | ₩2,233 | ₩1,979 | ₩2,233 | +4.44% | 13.5만 |
|---|
| 2026.08.27 | ₩2,059 | ₩2,113 | ₩2,046 | ₩2,072 | +0.65% | 5.7만 |
|---|
| 2026.08.26 | ₩2,072 | ₩2,113 | ₩2,046 | ₩2,072 | 0.00% | 6.4천 |
|---|
| 2026.08.25 | ₩2,032 | ₩2,166 | ₩1,992 | ₩2,086 | +2.63% | 6만 |
|---|
| 2026.08.24 | ₩2,072 | ₩2,086 | ₩1,992 | ₩2,006 | -3.23% | 3.9만 |
|---|
| 2026.08.21 | ₩2,032 | ₩2,086 | ₩2,032 | ₩2,059 | +1.32% | 1.5만 |
|---|
| 2026.08.20 | ₩2,019 | ₩2,070 | ₩1,979 | ₩2,032 | +0.66% | 1.1만 |
|---|
| 2026.08.19 | ₩2,032 | ₩2,046 | ₩1,965 | ₩2,019 | -0.66% | 17.4만 |
|---|
| 2026.08.18 | ₩2,006 | ₩2,072 | ₩2,006 | ₩2,019 | +0.67% | 4.7만 |
|---|
| 2026.08.17 | ₩2,046 | ₩2,113 | ₩2,006 | ₩2,032 | -0.65% | 10.6만 |
|---|
| 2026.08.14 | ₩2,032 | ₩2,119 | ₩1,992 | ₩2,032 | 0.00% | 6.5만 |
|---|
| 2026.08.13 | ₩2,032 | ₩2,086 | ₩1,992 | ₩2,019 | -0.66% | 2.4만 |
|---|
| 2026.08.12 | ₩2,086 | ₩2,139 | ₩1,992 | ₩2,012 | -3.53% | 1.5만 |
|---|
| 2026.08.11 | ₩2,072 | ₩2,126 | ₩2,019 | ₩2,032 | -1.94% | 5.7만 |
|---|
| 2026.08.10 | ₩2,072 | ₩2,179 | ₩2,026 | ₩2,099 | +1.29% | 19.1만 |
|---|
| 2026.08.07 | ₩2,032 | ₩2,059 | ₩1,959 | ₩1,992 | -1.97% | 10.6만 |
|---|
| 2026.08.06 | ₩2,113 | ₩2,113 | ₩2,019 | ₩2,052 | -2.85% | 11만 |
|---|
| 2026.08.05 | ₩2,193 | ₩2,300 | ₩2,099 | ₩2,099 | -4.27% | 6.6만 |
|---|
| 2026.08.04 | ₩2,260 | ₩2,313 | ₩2,193 | ₩2,193 | -2.96% | 4.8만 |
|---|
| 2026.08.03 | ₩2,260 | ₩2,260 | ₩2,206 | ₩2,233 | -1.18% | 1.8만 |
|---|
| 2026.07.31 | ₩2,193 | ₩2,260 | ₩2,193 | ₩2,246 | +2.44% | 2.6만 |
|---|
| 2026.07.30 | ₩2,179 | ₩2,260 | ₩2,139 | ₩2,220 | +1.84% | 3.3만 |
|---|
| 2026.07.29 | ₩2,273 | ₩2,340 | ₩2,139 | ₩2,193 | -3.53% | 12.5만 |
|---|
| 2026.07.28 | ₩2,206 | ₩2,233 | ₩2,126 | ₩2,193 | -0.61% | 8.5만 |
|---|
| 2026.07.27 | ₩2,072 | ₩2,206 | ₩1,986 | ₩2,193 | +5.81% | 13.2만 |
|---|
| 2026.07.24 | ₩1,979 | ₩2,072 | ₩1,939 | ₩2,072 | +4.73% | 4.6만 |
|---|
| 2026.07.23 | ₩2,019 | ₩2,019 | ₩1,939 | ₩1,979 | -1.99% | 25.4만 |
|---|
| 2026.07.22 | ₩1,939 | ₩2,099 | ₩1,905 | ₩2,032 | +4.83% | 21만 |
|---|
| 2026.07.21 | ₩1,872 | ₩1,992 | ₩1,845 | ₩1,925 | +2.86% | 18.4만 |
|---|
| 2026.07.20 | ₩1,925 | ₩1,965 | ₩1,818 | ₩1,832 | -4.86% | 42.5만 |
|---|
| 2026.07.17 | ₩1,899 | ₩1,980 | ₩1,805 | ₩1,912 | +0.70% | 2.9만 |
|---|
| 2026.07.16 | ₩2,006 | ₩2,006 | ₩1,792 | ₩1,845 | -8.00% | 20.7만 |
|---|
| 2026.07.15 | ₩2,126 | ₩2,126 | ₩1,939 | ₩1,992 | -6.29% | 54.8만 |
|---|
| 2026.07.14 | ₩2,086 | ₩2,139 | ₩2,046 | ₩2,113 | +1.28% | 3.5만 |
|---|
| 2026.07.13 | ₩2,233 | ₩2,233 | ₩2,072 | ₩2,072 | -7.19% | 20.1만 |
|---|
| 2026.07.10 | ₩2,273 | ₩2,312 | ₩2,206 | ₩2,260 | -0.59% | 7.8만 |
|---|
| 2026.07.09 | ₩2,246 | ₩2,260 | ₩2,179 | ₩2,246 | 0.00% | 7.9만 |
|---|
| 2026.07.08 | ₩2,233 | ₩2,474 | ₩2,179 | ₩2,220 | -0.60% | 69.1만 |
|---|
| 2026.07.07 | ₩2,126 | ₩2,340 | ₩2,106 | ₩2,340 | +10.06% | 12만 |
|---|
| 2026.07.06 | ₩2,099 | ₩2,169 | ₩2,099 | ₩2,153 | +2.55% | 7.3천 |
|---|
| 2026.07.02 | ₩1,979 | ₩2,141 | ₩1,979 | ₩2,099 | +6.08% | 12.6만 |
|---|
| 2026.07.01 | ₩1,979 | ₩2,059 | ₩1,965 | ₩2,006 | +1.35% | 4.1만 |
|---|
| 2026.06.30 | ₩2,019 | ₩2,099 | ₩1,952 | ₩2,006 | -0.66% | 11.3만 |
|---|
| 2026.06.29 | ₩2,019 | ₩2,099 | ₩2,019 | ₩2,032 | +0.66% | 3.4만 |
|---|
| 2026.06.26 | ₩2,059 | ₩2,123 | ₩2,059 | ₩2,072 | +0.65% | 4.7만 |
|---|
| 2026.06.25 | ₩2,072 | ₩2,153 | ₩2,046 | ₩2,059 | -0.65% | 8.7만 |
|---|
| 2026.06.24 | ₩2,113 | ₩2,206 | ₩2,072 | ₩2,072 | -1.90% | 6만 |
|---|
| 2026.06.23 | ₩2,059 | ₩2,193 | ₩2,059 | ₩2,113 | +2.60% | 7만 |
|---|
| 2026.06.22 | ₩2,099 | ₩2,134 | ₩2,059 | ₩2,099 | 0.00% | 5.4만 |
|---|
| 2026.06.18 | ₩2,099 | ₩2,139 | ₩2,091 | ₩2,126 | +1.27% | 6.5만 |
|---|
| 2026.06.17 | ₩2,006 | ₩2,139 | ₩2,006 | ₩2,099 | +4.67% | 7.6만 |
|---|
| 2026.06.16 | ₩2,099 | ₩2,099 | ₩1,939 | ₩2,006 | -4.46% | 4.8만 |
|---|
| 2026.06.15 | ₩2,032 | ₩2,072 | ₩1,965 | ₩2,032 | 0.00% | 8만 |
|---|
| 2026.06.12 | ₩2,086 | ₩2,086 | ₩1,899 | ₩2,032 | -2.56% | 15.7만 |
|---|
| 2026.06.11 | ₩2,006 | ₩2,126 | ₩1,939 | ₩2,072 | +3.33% | 5.5만 |
|---|
| 2026.06.10 | ₩2,099 | ₩2,139 | ₩1,952 | ₩1,992 | -5.10% | 7.7만 |
|---|
| 2026.06.09 | ₩2,126 | ₩2,179 | ₩2,059 | ₩2,059 | -3.14% | 4.1만 |
|---|
| 2026.06.08 | ₩2,153 | ₩2,153 | ₩2,126 | ₩2,126 | -1.24% | 2.3만 |
|---|
| 2026.06.05 | ₩2,220 | ₩2,305 | ₩2,139 | ₩2,166 | -2.41% | 7만 |
|---|
| 2026.06.04 | ₩2,260 | ₩2,340 | ₩2,206 | ₩2,246 | -0.59% | 5.9만 |
|---|
| 2026.06.03 | ₩2,326 | ₩2,326 | ₩2,220 | ₩2,220 | -4.60% | 3.2만 |
|---|
| 2026.06.02 | ₩2,313 | ₩2,353 | ₩2,220 | ₩2,273 | -1.73% | 5.4만 |
|---|
| 2026.06.01 | ₩2,220 | ₩2,340 | ₩2,220 | ₩2,286 | +3.01% | 4.7만 |
|---|
| 2026.05.29 | ₩2,340 | ₩2,340 | ₩2,237 | ₩2,293 | -2.00% | 2.7만 |
|---|
| 2026.05.28 | ₩2,233 | ₩2,340 | ₩2,233 | ₩2,286 | +2.40% | 5.4만 |
|---|
| 2026.05.27 | ₩2,300 | ₩2,340 | ₩2,233 | ₩2,260 | -1.74% | 2.6만 |
|---|
| 2026.05.26 | ₩2,179 | ₩2,313 | ₩2,113 | ₩2,286 | +4.91% | 12.5만 |
|---|
| 2026.05.22 | ₩2,179 | ₩2,272 | ₩2,179 | ₩2,179 | 0.00% | 4.9만 |
|---|
| 2026.05.21 | ₩2,153 | ₩2,246 | ₩2,139 | ₩2,246 | +4.35% | 1.5만 |
|---|
| 2026.05.20 | ₩2,139 | ₩2,166 | ₩2,113 | ₩2,139 | 0.00% | 3.2만 |
|---|
| 2026.05.19 | ₩2,099 | ₩2,153 | ₩2,099 | ₩2,139 | +1.91% | 3.7만 |
|---|
| 2026.05.18 | ₩2,072 | ₩2,139 | ₩2,072 | ₩2,126 | +2.58% | 7만 |
|---|
| 2026.05.15 | ₩2,113 | ₩2,139 | ₩2,072 | ₩2,099 | -0.63% | 7.1만 |
|---|
| 2026.05.14 | ₩2,139 | ₩2,153 | ₩2,086 | ₩2,153 | +0.62% | 3.5만 |
|---|
| 2026.05.13 | ₩2,153 | ₩2,242 | ₩2,153 | ₩2,166 | +0.62% | 1.7만 |
|---|
| 2026.05.12 | ₩2,193 | ₩2,206 | ₩2,139 | ₩2,166 | -1.22% | 5.1만 |
|---|
| 2026.05.11 | ₩2,179 | ₩2,237 | ₩2,179 | ₩2,206 | +1.23% | 9.9천 |
|---|
| 2026.05.08 | ₩2,179 | ₩2,206 | ₩2,153 | ₩2,179 | 0.00% | 4.5만 |
|---|
| 2026.05.07 | ₩2,260 | ₩2,317 | ₩2,166 | ₩2,166 | -4.14% | 4.7만 |
|---|
| 2026.05.06 | ₩2,193 | ₩2,313 | ₩2,193 | ₩2,246 | +2.44% | 15.5만 |
|---|
| 2026.05.05 | ₩2,166 | ₩2,206 | ₩2,126 | ₩2,139 | -1.23% | 3.3만 |
|---|
| 2026.05.04 | ₩2,220 | ₩2,296 | ₩2,206 | ₩2,246 | +1.20% | 2.9만 |
|---|
| 2026.05.01 | ₩2,139 | ₩2,300 | ₩2,139 | ₩2,220 | +3.75% | 9만 |
|---|
| 2026.04.30 | ₩2,072 | ₩2,153 | ₩2,032 | ₩2,086 | +0.65% | 2.3만 |
|---|
| 2026.04.29 | ₩2,166 | ₩2,166 | ₩2,032 | ₩2,032 | -6.17% | 4.9만 |
|---|
| 2026.04.28 | ₩2,139 | ₩2,226 | ₩2,072 | ₩2,113 | -1.25% | 4.2만 |
|---|
| 2026.04.27 | ₩2,193 | ₩2,236 | ₩2,113 | ₩2,113 | -3.66% | 5.3만 |
|---|
| 2026.04.24 | ₩2,102 | ₩2,193 | ₩2,102 | ₩2,153 | +2.42% | 3.1만 |
|---|
| 2026.04.23 | ₩2,153 | ₩2,206 | ₩2,091 | ₩2,126 | -1.24% | 17.2만 |
|---|
| 2026.04.22 | ₩2,113 | ₩2,193 | ₩2,086 | ₩2,166 | +2.53% | 2.3만 |
|---|
| 2026.04.21 | ₩2,126 | ₩2,173 | ₩2,072 | ₩2,072 | -2.52% | 3.9만 |
|---|
| 2026.04.20 | ₩2,139 | ₩2,225 | ₩2,113 | ₩2,126 | -0.62% | 8.3만 |
|---|
| 2026.04.17 | ₩2,126 | ₩2,273 | ₩2,099 | ₩2,220 | +4.40% | 7.9만 |
|---|
| 2026.04.16 | ₩2,206 | ₩2,206 | ₩2,126 | ₩2,126 | -3.64% | 5.5만 |
|---|
| 2026.04.15 | ₩2,193 | ₩2,286 | ₩2,099 | ₩2,206 | +0.61% | 8.1만 |
|---|
| 2026.04.14 | ₩2,046 | ₩2,233 | ₩2,019 | ₩2,113 | +3.27% | 26.6만 |
|---|
| 2026.04.13 | ₩1,992 | ₩2,246 | ₩1,965 | ₩2,046 | +2.68% | 12만 |
|---|
| 2026.04.10 | ₩2,193 | ₩2,233 | ₩2,006 | ₩2,019 | -7.93% | 17.7만 |
|---|
| 2026.04.09 | ₩2,273 | ₩2,273 | ₩2,072 | ₩2,113 | -7.06% | 8.2만 |
|---|
| 2026.04.08 | ₩2,260 | ₩2,273 | ₩2,099 | ₩2,126 | -5.92% | 10.8만 |
|---|
| 2026.04.07 | ₩2,139 | ₩2,193 | ₩2,092 | ₩2,139 | 0.00% | 9.6만 |
|---|
| 2026.04.06 | ₩2,126 | ₩2,246 | ₩2,099 | ₩2,099 | -1.26% | 4.6만 |
|---|
| 2026.04.02 | ₩2,233 | ₩2,300 | ₩2,153 | ₩2,246 | +0.60% | 7.2만 |
|---|
| 2026.04.01 | ₩2,086 | ₩2,246 | ₩2,086 | ₩2,220 | +6.41% | 7.2만 |
|---|
| 2026.03.31 | ₩1,939 | ₩2,179 | ₩1,939 | ₩2,153 | +11.03% | 8.6만 |
|---|
| 2026.03.30 | ₩1,992 | ₩2,166 | ₩1,928 | ₩2,019 | +1.34% | 10.8만 |
|---|
| 2026.03.27 | ₩2,019 | ₩2,166 | ₩1,925 | ₩2,046 | +1.32% | 15.9만 |
|---|
| 2026.03.26 | ₩2,139 | ₩2,206 | ₩2,046 | ₩2,113 | -1.25% | 3.5만 |
|---|
| 2026.03.25 | ₩2,193 | ₩2,233 | ₩2,086 | ₩2,113 | -3.66% | 5.4만 |
|---|
| 2026.03.24 | ₩2,179 | ₩2,220 | ₩2,019 | ₩2,139 | -1.84% | 9.3만 |
|---|
| 2026.03.23 | ₩2,059 | ₩2,206 | ₩2,052 | ₩2,206 | +7.14% | 5.1만 |
|---|
| 2026.03.20 | ₩2,166 | ₩2,313 | ₩2,047 | ₩2,099 | -3.09% | 8.3만 |
|---|
| 2026.03.19 | ₩2,019 | ₩2,260 | ₩2,019 | ₩2,166 | +7.28% | 11.5만 |
|---|
| 2026.03.18 | ₩2,113 | ₩2,193 | ₩2,006 | ₩2,166 | +2.53% | 16.2만 |
|---|
| 2026.03.17 | ₩2,246 | ₩2,246 | ₩2,113 | ₩2,139 | -4.76% | 18.2만 |
|---|
| 2026.03.16 | ₩2,193 | ₩2,286 | ₩2,186 | ₩2,246 | +2.44% | 2.9만 |
|---|
| 2026.03.13 | ₩2,260 | ₩2,300 | ₩2,153 | ₩2,220 | -1.78% | 3.2만 |
|---|
| 2026.03.12 | ₩2,273 | ₩2,300 | ₩2,166 | ₩2,273 | 0.00% | 8.4만 |
|---|
| 2026.03.11 | ₩2,246 | ₩2,341 | ₩2,228 | ₩2,286 | +1.79% | 4.3만 |
|---|
| 2026.03.10 | ₩2,326 | ₩2,326 | ₩2,193 | ₩2,273 | -2.30% | 5.4만 |
|---|
| 2026.03.09 | ₩2,206 | ₩2,317 | ₩2,032 | ₩2,286 | +3.64% | 17.5만 |
|---|
| 2026.03.06 | ₩2,233 | ₩2,300 | ₩2,113 | ₩2,220 | -0.60% | 5.4만 |
|---|
| 2026.03.05 | ₩2,260 | ₩2,313 | ₩2,206 | ₩2,260 | 0.00% | 8.5만 |
|---|
| 2026.03.04 | ₩2,273 | ₩2,300 | ₩2,139 | ₩2,220 | -2.35% | 24.7만 |
|---|
| 2026.03.03 | ₩2,300 | ₩2,326 | ₩2,209 | ₩2,273 | -1.16% | 13.4만 |
|---|
| 2026.03.02 | ₩2,233 | ₩2,393 | ₩2,206 | ₩2,367 | +5.99% | 31.5만 |
|---|
| 2026.02.27 | ₩2,300 | ₩2,306 | ₩2,260 | ₩2,286 | -0.58% | 12만 |
|---|
| 2026.02.26 | ₩2,260 | ₩2,340 | ₩2,240 | ₩2,300 | +1.78% | 7.3만 |
|---|
| 2026.02.25 | ₩2,246 | ₩2,326 | ₩2,220 | ₩2,273 | +1.19% | 16.3만 |
|---|
| 2026.02.24 | ₩2,246 | ₩2,293 | ₩2,032 | ₩2,233 | -0.60% | 54.2만 |
|---|
| 2026.02.23 | ₩2,313 | ₩2,472 | ₩2,059 | ₩2,273 | -1.73% | 128.3만 |
|---|
| 2026.02.20 | ₩2,433 | ₩2,474 | ₩2,266 | ₩2,273 | -6.59% | 26만 |
|---|
| 2026.02.19 | ₩2,447 | ₩2,474 | ₩2,260 | ₩2,353 | -3.83% | 27.7만 |
|---|
| 2026.02.18 | ₩2,367 | ₩2,460 | ₩2,300 | ₩2,367 | 0.00% | 25.5만 |
|---|
| 2026.02.17 | ₩2,340 | ₩2,467 | ₩2,253 | ₩2,340 | 0.00% | 54.7만 |
|---|
| 2026.02.13 | ₩2,474 | ₩2,474 | ₩2,072 | ₩2,340 | -5.41% | 209.6만 |
|---|
| 2026.02.12 | ₩2,594 | ₩2,980 | ₩2,540 | ₩2,901 | +11.86% | 35.5만 |
|---|
| 2026.02.11 | ₩2,821 | ₩2,821 | ₩2,487 | ₩2,607 | -7.58% | 23.1만 |
|---|
| 2026.02.10 | ₩2,995 | ₩3,048 | ₩2,794 | ₩2,794 | -6.70% | 38.3만 |
|---|
| 2026.02.09 | ₩2,500 | ₩2,781 | ₩2,487 | ₩2,661 | +6.42% | 14.3만 |
|---|
| 2026.02.06 | ₩2,433 | ₩2,647 | ₩2,433 | ₩2,567 | +5.49% | 6.5만 |
|---|
| 2026.02.05 | ₩2,581 | ₩2,673 | ₩2,487 | ₩2,540 | -1.55% | 10.1만 |
|---|
| 2026.02.04 | ₩2,768 | ₩2,768 | ₩2,527 | ₩2,621 | -5.31% | 16.5만 |
|---|
| 2026.02.03 | ₩2,808 | ₩2,901 | ₩2,607 | ₩2,808 | 0.00% | 12.8만 |
|---|
| 2026.02.02 | ₩2,701 | ₩2,821 | ₩2,595 | ₩2,794 | +3.47% | 15.8만 |
|---|
| 2026.01.30 | ₩2,768 | ₩2,921 | ₩2,669 | ₩2,741 | -0.97% | 28.6만 |
|---|
| 2026.01.29 | ₩2,888 | ₩2,908 | ₩2,581 | ₩2,728 | -5.56% | 29.4만 |
|---|
| 2026.01.28 | ₩2,982 | ₩3,320 | ₩2,835 | ₩2,928 | -1.79% | 102.1만 |
|---|
| 2026.01.27 | ₩2,888 | ₩2,920 | ₩2,794 | ₩2,848 | -1.39% | 15.2만 |
|---|
| 2026.01.26 | ₩2,968 | ₩2,984 | ₩2,794 | ₩2,888 | -2.70% | 11.7만 |
|---|
| 2026.01.23 | ₩3,129 | ₩3,329 | ₩2,835 | ₩2,968 | -5.13% | 110.3만 |
|---|
| 2026.01.22 | ₩2,781 | ₩3,329 | ₩2,781 | ₩3,169 | +13.94% | 20.3만 |
|---|
| 2026.01.21 | ₩2,888 | ₩2,942 | ₩2,635 | ₩2,781 | -3.70% | 30.1만 |
|---|
| 2026.01.20 | ₩2,915 | ₩2,996 | ₩2,835 | ₩2,875 | -1.38% | 16.7만 |
|---|
| 2026.01.16 | ₩3,196 | ₩3,381 | ₩2,942 | ₩2,955 | -7.53% | 18.5만 |
|---|
| 2026.01.15 | ₩3,784 | ₩3,847 | ₩3,089 | ₩3,196 | -15.55% | 32.1만 |
|---|
| 2026.01.14 | ₩4,225 | ₩4,279 | ₩3,690 | ₩3,784 | -10.44% | 26만 |
|---|
| 2026.01.13 | ₩3,998 | ₩4,158 | ₩3,797 | ₩4,158 | +4.01% | 43.3만 |
|---|
| 2026.01.12 | ₩3,717 | ₩4,091 | ₩3,639 | ₩3,851 | +3.60% | 28.1만 |
|---|
| 2026.01.09 | ₩3,650 | ₩3,797 | ₩3,329 | ₩3,690 | +1.10% | 76.6만 |
|---|
| 2026.01.08 | ₩3,022 | ₩3,102 | ₩2,968 | ₩3,102 | +2.65% | 2.3만 |
|---|
| 2026.01.07 | ₩2,995 | ₩3,075 | ₩2,835 | ₩3,008 | +0.45% | 5.9만 |
|---|
| 2026.01.06 | ₩3,289 | ₩3,319 | ₩2,808 | ₩2,835 | -13.82% | 16만 |
|---|
| 2026.01.05 | ₩2,861 | ₩3,282 | ₩2,741 | ₩3,209 | +12.15% | 39만 |
|---|
| 2026.01.02 | ₩2,768 | ₩3,196 | ₩2,687 | ₩2,982 | +7.73% | 21만 |
|---|
| 2025.12.31 | ₩2,594 | ₩2,781 | ₩2,594 | ₩2,768 | +6.70% | 3.7만 |
|---|
| 2025.12.30 | ₩2,594 | ₩2,674 | ₩2,594 | ₩2,594 | 0.00% | 4.8만 |
|---|
| 2025.12.29 | ₩2,634 | ₩2,681 | ₩2,540 | ₩2,554 | -3.05% | 6.8만 |
|---|
| 2025.12.26 | ₩2,741 | ₩2,848 | ₩2,634 | ₩2,661 | -2.93% | 6.1만 |
|---|
| 2025.12.24 | ₩2,728 | ₩2,848 | ₩2,692 | ₩2,714 | -0.49% | 2.1만 |
|---|
| 2025.12.23 | ₩2,781 | ₩2,835 | ₩2,687 | ₩2,754 | -0.96% | 3.4만 |
|---|
| 2025.12.22 | ₩2,768 | ₩2,901 | ₩2,741 | ₩2,808 | +1.45% | 5.9만 |
|---|
| 2025.12.19 | ₩2,574 | ₩2,794 | ₩2,536 | ₩2,714 | +5.45% | 10.2만 |
|---|
| 2025.12.18 | ₩2,447 | ₩2,567 | ₩2,447 | ₩2,500 | +2.19% | 2만 |
|---|
| 2025.12.17 | ₩2,581 | ₩2,607 | ₩2,380 | ₩2,447 | -5.18% | 4.9만 |
|---|
| 2025.12.16 | ₩2,540 | ₩2,594 | ₩2,340 | ₩2,514 | -1.05% | 7.6만 |
|---|
| 2025.12.15 | ₩2,674 | ₩2,701 | ₩2,474 | ₩2,527 | -5.50% | 5.3만 |
|---|
| 2025.12.12 | ₩2,861 | ₩2,861 | ₩2,567 | ₩2,754 | -3.74% | 17.9만 |
|---|
| 2025.12.11 | ₩2,728 | ₩3,209 | ₩2,702 | ₩2,888 | +5.88% | 89.7만 |
|---|
| 2025.12.10 | ₩2,647 | ₩2,768 | ₩2,570 | ₩2,701 | +2.02% | 5.4만 |
|---|
| 2025.12.09 | ₩2,623 | ₩2,701 | ₩2,567 | ₩2,634 | +0.41% | 4.8만 |
|---|
| 2025.12.08 | ₩2,621 | ₩2,674 | ₩2,540 | ₩2,554 | -2.55% | 5.6만 |
|---|
| 2025.12.05 | ₩2,714 | ₩2,802 | ₩2,554 | ₩2,554 | -5.91% | 7.1만 |
|---|
| 2025.12.04 | ₩2,340 | ₩2,888 | ₩2,340 | ₩2,687 | +14.86% | 20.3만 |
|---|
| 2025.12.03 | ₩2,607 | ₩2,607 | ₩2,286 | ₩2,293 | -12.05% | 23.5만 |
|---|
| 2025.12.02 | ₩2,514 | ₩2,535 | ₩2,326 | ₩2,433 | -3.19% | 36.5만 |
|---|
| 2025.12.01 | ₩2,607 | ₩2,728 | ₩2,433 | ₩2,487 | -4.62% | 9.3만 |
|---|
| 2025.11.28 | ₩2,674 | ₩2,794 | ₩2,607 | ₩2,621 | -2.00% | 6.3만 |
|---|
| 2025.11.26 | ₩2,714 | ₩2,794 | ₩2,594 | ₩2,607 | -3.94% | 18.7만 |
|---|
| 2025.11.25 | ₩2,741 | ₩2,835 | ₩2,621 | ₩2,666 | -2.73% | 16.1만 |
|---|
| 2025.11.24 | ₩2,835 | ₩2,987 | ₩2,722 | ₩2,781 | -1.89% | 8.7만 |
|---|
| 2025.11.21 | ₩2,540 | ₩3,396 | ₩2,540 | ₩2,835 | +11.58% | 31만 |
|---|
| 2025.11.20 | ₩2,714 | ₩2,851 | ₩2,554 | ₩2,554 | -5.91% | 14.6만 |
|---|
| 2025.11.19 | ₩2,821 | ₩2,915 | ₩2,701 | ₩2,701 | -4.27% | 13.1만 |
|---|
| 2025.11.18 | ₩2,821 | ₩2,982 | ₩2,821 | ₩2,848 | +0.95% | 10.2만 |
|---|
| 2025.11.17 | ₩2,955 | ₩3,055 | ₩2,819 | ₩2,868 | -2.94% | 8.2만 |
|---|
| 2025.11.14 | ₩3,182 | ₩3,274 | ₩2,942 | ₩3,000 | -5.71% | 22.9만 |
|---|
| 2025.11.13 | ₩3,476 | ₩3,543 | ₩3,182 | ₩3,196 | -8.08% | 10.2만 |
|---|
| 2025.11.12 | ₩3,717 | ₩3,717 | ₩3,410 | ₩3,476 | -6.47% | 9.8만 |
|---|
| 2025.11.11 | ₩3,597 | ₩3,911 | ₩3,464 | ₩3,690 | +2.60% | 17.1만 |
|---|
| 2025.11.10 | ₩3,276 | ₩3,664 | ₩3,276 | ₩3,597 | +9.80% | 14.1만 |
|---|
| 2025.11.07 | ₩3,410 | ₩3,490 | ₩3,119 | ₩3,276 | -3.92% | 12.5만 |
|---|
| 2025.11.06 | ₩3,650 | ₩3,677 | ₩3,436 | ₩3,516 | -3.66% | 4.3만 |
|---|
| 2025.11.05 | ₩3,423 | ₩3,705 | ₩3,396 | ₩3,637 | +6.25% | 4.5만 |
|---|
| 2025.11.04 | ₩3,476 | ₩3,594 | ₩3,424 | ₩3,436 | -1.15% | 4.8만 |
|---|
| 2025.11.03 | ₩3,623 | ₩3,730 | ₩3,450 | ₩3,610 | -0.37% | 12.6만 |
|---|
| 2025.10.31 | ₩3,476 | ₩3,704 | ₩3,476 | ₩3,664 | +5.38% | 9.6만 |
|---|
| 2025.10.30 | ₩3,543 | ₩3,637 | ₩3,423 | ₩3,476 | -1.89% | 5.3만 |
|---|
| 2025.10.29 | ₩3,476 | ₩3,784 | ₩3,476 | ₩3,637 | +4.62% | 14.2만 |
|---|
| 2025.10.28 | ₩3,503 | ₩3,551 | ₩3,343 | ₩3,410 | -2.67% | 7.2만 |
|---|
| 2025.10.27 | ₩3,289 | ₩3,610 | ₩3,209 | ₩3,543 | +7.72% | 29.1만 |
|---|
| 2025.10.24 | ₩3,048 | ₩3,276 | ₩2,915 | ₩3,196 | +4.82% | 27.8만 |
|---|
| 2025.10.23 | ₩2,955 | ₩3,022 | ₩2,881 | ₩2,995 | +1.36% | 11만 |
|---|
| 2025.10.22 | ₩3,075 | ₩3,142 | ₩2,821 | ₩2,915 | -5.22% | 17.3만 |
|---|
| 2025.10.21 | ₩3,222 | ₩3,222 | ₩3,062 | ₩3,102 | -3.73% | 21.2만 |
|---|
| 2025.10.20 | ₩2,995 | ₩3,303 | ₩2,995 | ₩3,249 | +8.48% | 18.6만 |
|---|
| 2025.10.17 | ₩2,821 | ₩3,008 | ₩2,788 | ₩2,995 | +6.16% | 20.2만 |
|---|
| 2025.10.16 | ₩2,808 | ₩2,875 | ₩2,687 | ₩2,821 | +0.48% | 24.5만 |
|---|
| 2025.10.15 | ₩2,728 | ₩2,848 | ₩2,554 | ₩2,768 | +1.47% | 63.9만 |
|---|
| 2025.10.14 | ₩2,607 | ₩2,781 | ₩2,567 | ₩2,607 | 0.00% | 13.3만 |
|---|
| 2025.10.13 | ₩2,661 | ₩2,754 | ₩2,621 | ₩2,674 | +0.50% | 7.2만 |
|---|
| 2025.10.10 | ₩2,835 | ₩2,900 | ₩2,546 | ₩2,613 | -7.83% | 17.3만 |
|---|