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 | ₩1,871 | ₩2,045 | ₩1,804 | ₩1,898 | +1.43% | 11.6만 |
| 2026.10.08 | ₩1,911 | ₩1,951 | ₩1,804 | ₩1,858 | -2.80% | 2.8만 |
| 2026.10.07 | ₩1,938 | ₩1,978 | ₩1,818 | ₩1,885 | -2.76% | 3.4만 |
| 2026.10.06 | ₩1,978 | ₩1,992 | ₩1,951 | ₩1,951 | -1.35% | 3만 |
| 2026.10.05 | ₩1,951 | ₩1,965 | ₩1,911 | ₩1,965 | +0.68% | 1.1만 |
| 2026.10.02 | ₩1,778 | ₩1,965 | ₩1,778 | ₩1,965 | +10.53% | 8.3만 |
| 2026.10.01 | ₩1,724 | ₩1,798 | ₩1,691 | ₩1,791 | +3.88% | 1.7만 |
| 2026.09.30 | ₩1,791 | ₩1,818 | ₩1,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,724 |
| -3.73% |
| 6천 |
| 2026.09.29 | ₩1,738 | ₩1,831 | ₩1,738 | ₩1,818 | +4.62% | 4.4만 |
|---|
| 2026.09.28 | ₩1,811 | ₩1,858 | ₩1,751 | ₩1,831 | +1.11% | 14.2만 |
|---|
| 2026.09.25 | ₩1,818 | ₩1,871 | ₩1,764 | ₩1,844 | +1.47% | 8.8만 |
|---|
| 2026.09.24 | ₩1,778 | ₩1,858 | ₩1,738 | ₩1,844 | +3.76% | 8.7만 |
|---|
| 2026.09.23 | ₩1,831 | ₩1,831 | ₩1,738 | ₩1,764 | -3.65% | 8.5만 |
|---|
| 2026.09.22 | ₩1,791 | ₩1,844 | ₩1,751 | ₩1,804 | +0.75% | 9.9만 |
|---|
| 2026.09.21 | ₩1,844 | ₩1,885 | ₩1,719 | ₩1,778 | -3.62% | 12.8만 |
|---|
| 2026.09.18 | ₩1,764 | ₩1,925 | ₩1,764 | ₩1,818 | +3.03% | 2.2만 |
|---|
| 2026.09.17 | ₩1,778 | ₩1,865 | ₩1,718 | ₩1,764 | -0.75% | 5.6만 |
|---|
| 2026.09.16 | ₩1,818 | ₩1,898 | ₩1,711 | ₩1,778 | -2.21% | 8.6만 |
|---|
| 2026.09.15 | ₩1,898 | ₩1,911 | ₩1,764 | ₩1,791 | -5.63% | 8.3만 |
|---|
| 2026.09.14 | ₩1,844 | ₩1,945 | ₩1,804 | ₩1,871 | +1.45% | 13.4만 |
|---|
| 2026.09.11 | ₩1,951 | ₩1,965 | ₩1,858 | ₩1,871 | -4.11% | 5.4만 |
|---|
| 2026.09.10 | ₩1,871 | ₩1,965 | ₩1,871 | ₩1,911 | +2.14% | 14.6만 |
|---|
| 2026.09.09 | ₩2,045 | ₩2,045 | ₩1,858 | ₩1,938 | -5.23% | 8만 |
|---|
| 2026.09.08 | ₩2,085 | ₩2,125 | ₩1,865 | ₩2,045 | -1.92% | 27.6만 |
|---|
| 2026.09.04 | ₩2,072 | ₩2,132 | ₩2,032 | ₩2,098 | +1.29% | 3.3만 |
|---|
| 2026.09.03 | ₩2,165 | ₩2,165 | ₩2,033 | ₩2,072 | -4.32% | 9.3천 |
|---|
| 2026.09.02 | ₩2,026 | ₩2,219 | ₩2,026 | ₩2,165 | +6.86% | 9.2만 |
|---|
| 2026.09.01 | ₩2,032 | ₩2,072 | ₩2,018 | ₩2,018 | -0.66% | 2.2만 |
|---|
| 2026.08.31 | ₩2,205 | ₩2,231 | ₩2,018 | ₩2,032 | -7.88% | 6.4만 |
|---|
| 2026.08.28 | ₩2,137 | ₩2,232 | ₩1,978 | ₩2,232 | +4.44% | 13.5만 |
|---|
| 2026.08.27 | ₩2,058 | ₩2,112 | ₩2,045 | ₩2,072 | +0.65% | 5.7만 |
|---|
| 2026.08.26 | ₩2,072 | ₩2,112 | ₩2,045 | ₩2,072 | 0.00% | 6.4천 |
|---|
| 2026.08.25 | ₩2,032 | ₩2,165 | ₩1,992 | ₩2,085 | +2.63% | 6만 |
|---|
| 2026.08.24 | ₩2,072 | ₩2,085 | ₩1,992 | ₩2,005 | -3.23% | 3.9만 |
|---|
| 2026.08.21 | ₩2,032 | ₩2,085 | ₩2,032 | ₩2,058 | +1.32% | 1.5만 |
|---|
| 2026.08.20 | ₩2,018 | ₩2,069 | ₩1,978 | ₩2,032 | +0.66% | 1.1만 |
|---|
| 2026.08.19 | ₩2,032 | ₩2,045 | ₩1,965 | ₩2,018 | -0.66% | 17.4만 |
|---|
| 2026.08.18 | ₩2,005 | ₩2,072 | ₩2,005 | ₩2,018 | +0.67% | 4.7만 |
|---|
| 2026.08.17 | ₩2,045 | ₩2,112 | ₩2,005 | ₩2,032 | -0.65% | 10.6만 |
|---|
| 2026.08.14 | ₩2,032 | ₩2,118 | ₩1,992 | ₩2,032 | 0.00% | 6.5만 |
|---|
| 2026.08.13 | ₩2,032 | ₩2,085 | ₩1,992 | ₩2,018 | -0.66% | 2.4만 |
|---|
| 2026.08.12 | ₩2,085 | ₩2,139 | ₩1,992 | ₩2,012 | -3.53% | 1.5만 |
|---|
| 2026.08.11 | ₩2,072 | ₩2,125 | ₩2,018 | ₩2,032 | -1.94% | 5.7만 |
|---|
| 2026.08.10 | ₩2,072 | ₩2,179 | ₩2,025 | ₩2,098 | +1.29% | 19.1만 |
|---|
| 2026.08.07 | ₩2,032 | ₩2,058 | ₩1,958 | ₩1,992 | -1.97% | 10.6만 |
|---|
| 2026.08.06 | ₩2,112 | ₩2,112 | ₩2,018 | ₩2,052 | -2.85% | 11만 |
|---|
| 2026.08.05 | ₩2,192 | ₩2,299 | ₩2,098 | ₩2,098 | -4.27% | 6.6만 |
|---|
| 2026.08.04 | ₩2,259 | ₩2,312 | ₩2,192 | ₩2,192 | -2.96% | 4.8만 |
|---|
| 2026.08.03 | ₩2,259 | ₩2,259 | ₩2,205 | ₩2,232 | -1.18% | 1.8만 |
|---|
| 2026.07.31 | ₩2,192 | ₩2,259 | ₩2,192 | ₩2,245 | +2.44% | 2.6만 |
|---|
| 2026.07.30 | ₩2,179 | ₩2,259 | ₩2,139 | ₩2,219 | +1.84% | 3.3만 |
|---|
| 2026.07.29 | ₩2,272 | ₩2,339 | ₩2,139 | ₩2,192 | -3.53% | 12.5만 |
|---|
| 2026.07.28 | ₩2,205 | ₩2,232 | ₩2,125 | ₩2,192 | -0.61% | 8.5만 |
|---|
| 2026.07.27 | ₩2,072 | ₩2,205 | ₩1,985 | ₩2,192 | +5.81% | 13.2만 |
|---|
| 2026.07.24 | ₩1,978 | ₩2,072 | ₩1,938 | ₩2,072 | +4.73% | 4.6만 |
|---|
| 2026.07.23 | ₩2,018 | ₩2,018 | ₩1,938 | ₩1,978 | -1.99% | 25.4만 |
|---|
| 2026.07.22 | ₩1,938 | ₩2,098 | ₩1,905 | ₩2,032 | +4.83% | 21만 |
|---|
| 2026.07.21 | ₩1,871 | ₩1,992 | ₩1,844 | ₩1,925 | +2.86% | 18.4만 |
|---|
| 2026.07.20 | ₩1,925 | ₩1,965 | ₩1,818 | ₩1,831 | -4.86% | 42.5만 |
|---|
| 2026.07.17 | ₩1,898 | ₩1,979 | ₩1,804 | ₩1,911 | +0.70% | 2.9만 |
|---|
| 2026.07.16 | ₩2,005 | ₩2,005 | ₩1,791 | ₩1,844 | -8.00% | 20.7만 |
|---|
| 2026.07.15 | ₩2,125 | ₩2,125 | ₩1,938 | ₩1,992 | -6.29% | 54.8만 |
|---|
| 2026.07.14 | ₩2,085 | ₩2,139 | ₩2,045 | ₩2,112 | +1.28% | 3.5만 |
|---|
| 2026.07.13 | ₩2,232 | ₩2,232 | ₩2,072 | ₩2,072 | -7.19% | 20.1만 |
|---|
| 2026.07.10 | ₩2,272 | ₩2,311 | ₩2,205 | ₩2,259 | -0.59% | 7.8만 |
|---|
| 2026.07.09 | ₩2,245 | ₩2,259 | ₩2,179 | ₩2,245 | 0.00% | 7.9만 |
|---|
| 2026.07.08 | ₩2,232 | ₩2,473 | ₩2,179 | ₩2,219 | -0.60% | 69.1만 |
|---|
| 2026.07.07 | ₩2,125 | ₩2,339 | ₩2,105 | ₩2,339 | +10.06% | 12만 |
|---|
| 2026.07.06 | ₩2,098 | ₩2,168 | ₩2,098 | ₩2,152 | +2.55% | 7.3천 |
|---|
| 2026.07.02 | ₩1,978 | ₩2,140 | ₩1,978 | ₩2,098 | +6.08% | 12.6만 |
|---|
| 2026.07.01 | ₩1,978 | ₩2,058 | ₩1,965 | ₩2,005 | +1.35% | 4.1만 |
|---|
| 2026.06.30 | ₩2,018 | ₩2,098 | ₩1,951 | ₩2,005 | -0.66% | 11.3만 |
|---|
| 2026.06.29 | ₩2,018 | ₩2,098 | ₩2,018 | ₩2,032 | +0.66% | 3.4만 |
|---|
| 2026.06.26 | ₩2,058 | ₩2,122 | ₩2,058 | ₩2,072 | +0.65% | 4.7만 |
|---|
| 2026.06.25 | ₩2,072 | ₩2,152 | ₩2,045 | ₩2,058 | -0.65% | 8.7만 |
|---|
| 2026.06.24 | ₩2,112 | ₩2,205 | ₩2,072 | ₩2,072 | -1.90% | 6만 |
|---|
| 2026.06.23 | ₩2,058 | ₩2,192 | ₩2,058 | ₩2,112 | +2.60% | 7만 |
|---|
| 2026.06.22 | ₩2,098 | ₩2,133 | ₩2,058 | ₩2,098 | 0.00% | 5.4만 |
|---|
| 2026.06.18 | ₩2,098 | ₩2,139 | ₩2,090 | ₩2,125 | +1.27% | 6.5만 |
|---|
| 2026.06.17 | ₩2,005 | ₩2,139 | ₩2,005 | ₩2,098 | +4.67% | 7.6만 |
|---|
| 2026.06.16 | ₩2,098 | ₩2,098 | ₩1,938 | ₩2,005 | -4.46% | 4.8만 |
|---|
| 2026.06.15 | ₩2,032 | ₩2,072 | ₩1,965 | ₩2,032 | 0.00% | 8만 |
|---|
| 2026.06.12 | ₩2,085 | ₩2,085 | ₩1,898 | ₩2,032 | -2.56% | 15.7만 |
|---|
| 2026.06.11 | ₩2,005 | ₩2,125 | ₩1,938 | ₩2,072 | +3.33% | 5.5만 |
|---|
| 2026.06.10 | ₩2,098 | ₩2,139 | ₩1,951 | ₩1,992 | -5.10% | 7.7만 |
|---|
| 2026.06.09 | ₩2,125 | ₩2,179 | ₩2,058 | ₩2,058 | -3.14% | 4.1만 |
|---|
| 2026.06.08 | ₩2,152 | ₩2,152 | ₩2,125 | ₩2,125 | -1.24% | 2.3만 |
|---|
| 2026.06.05 | ₩2,219 | ₩2,304 | ₩2,139 | ₩2,165 | -2.41% | 7만 |
|---|
| 2026.06.04 | ₩2,259 | ₩2,339 | ₩2,205 | ₩2,245 | -0.59% | 5.9만 |
|---|
| 2026.06.03 | ₩2,326 | ₩2,326 | ₩2,219 | ₩2,219 | -4.60% | 3.2만 |
|---|
| 2026.06.02 | ₩2,312 | ₩2,352 | ₩2,219 | ₩2,272 | -1.73% | 5.4만 |
|---|
| 2026.06.01 | ₩2,219 | ₩2,339 | ₩2,219 | ₩2,286 | +3.01% | 4.7만 |
|---|
| 2026.05.29 | ₩2,339 | ₩2,339 | ₩2,236 | ₩2,292 | -2.00% | 2.7만 |
|---|
| 2026.05.28 | ₩2,232 | ₩2,339 | ₩2,232 | ₩2,286 | +2.40% | 5.4만 |
|---|
| 2026.05.27 | ₩2,299 | ₩2,339 | ₩2,232 | ₩2,259 | -1.74% | 2.6만 |
|---|
| 2026.05.26 | ₩2,179 | ₩2,312 | ₩2,112 | ₩2,286 | +4.91% | 12.5만 |
|---|
| 2026.05.22 | ₩2,179 | ₩2,271 | ₩2,179 | ₩2,179 | 0.00% | 4.9만 |
|---|
| 2026.05.21 | ₩2,152 | ₩2,245 | ₩2,139 | ₩2,245 | +4.35% | 1.5만 |
|---|
| 2026.05.20 | ₩2,139 | ₩2,165 | ₩2,112 | ₩2,139 | 0.00% | 3.2만 |
|---|
| 2026.05.19 | ₩2,098 | ₩2,152 | ₩2,098 | ₩2,139 | +1.91% | 3.7만 |
|---|
| 2026.05.18 | ₩2,072 | ₩2,139 | ₩2,072 | ₩2,125 | +2.58% | 7만 |
|---|
| 2026.05.15 | ₩2,112 | ₩2,139 | ₩2,072 | ₩2,098 | -0.63% | 7.1만 |
|---|
| 2026.05.14 | ₩2,139 | ₩2,152 | ₩2,085 | ₩2,152 | +0.62% | 3.5만 |
|---|
| 2026.05.13 | ₩2,152 | ₩2,241 | ₩2,152 | ₩2,165 | +0.62% | 1.7만 |
|---|
| 2026.05.12 | ₩2,192 | ₩2,205 | ₩2,139 | ₩2,165 | -1.22% | 5.1만 |
|---|
| 2026.05.11 | ₩2,179 | ₩2,236 | ₩2,179 | ₩2,205 | +1.23% | 9.9천 |
|---|
| 2026.05.08 | ₩2,179 | ₩2,205 | ₩2,152 | ₩2,179 | 0.00% | 4.5만 |
|---|
| 2026.05.07 | ₩2,259 | ₩2,316 | ₩2,165 | ₩2,165 | -4.14% | 4.7만 |
|---|
| 2026.05.06 | ₩2,192 | ₩2,312 | ₩2,192 | ₩2,245 | +2.44% | 15.5만 |
|---|
| 2026.05.05 | ₩2,165 | ₩2,205 | ₩2,125 | ₩2,139 | -1.23% | 3.3만 |
|---|
| 2026.05.04 | ₩2,219 | ₩2,295 | ₩2,205 | ₩2,245 | +1.20% | 2.9만 |
|---|
| 2026.05.01 | ₩2,139 | ₩2,299 | ₩2,139 | ₩2,219 | +3.75% | 9만 |
|---|
| 2026.04.30 | ₩2,072 | ₩2,152 | ₩2,032 | ₩2,085 | +0.65% | 2.3만 |
|---|
| 2026.04.29 | ₩2,165 | ₩2,165 | ₩2,032 | ₩2,032 | -6.17% | 4.9만 |
|---|
| 2026.04.28 | ₩2,139 | ₩2,225 | ₩2,072 | ₩2,112 | -1.25% | 4.2만 |
|---|
| 2026.04.27 | ₩2,192 | ₩2,235 | ₩2,112 | ₩2,112 | -3.66% | 5.3만 |
|---|
| 2026.04.24 | ₩2,101 | ₩2,192 | ₩2,101 | ₩2,152 | +2.42% | 3.1만 |
|---|
| 2026.04.23 | ₩2,152 | ₩2,205 | ₩2,090 | ₩2,125 | -1.24% | 17.2만 |
|---|
| 2026.04.22 | ₩2,112 | ₩2,192 | ₩2,085 | ₩2,165 | +2.53% | 2.3만 |
|---|
| 2026.04.21 | ₩2,125 | ₩2,172 | ₩2,072 | ₩2,072 | -2.52% | 3.9만 |
|---|
| 2026.04.20 | ₩2,139 | ₩2,224 | ₩2,112 | ₩2,125 | -0.62% | 8.3만 |
|---|
| 2026.04.17 | ₩2,125 | ₩2,272 | ₩2,098 | ₩2,219 | +4.40% | 7.9만 |
|---|
| 2026.04.16 | ₩2,205 | ₩2,205 | ₩2,125 | ₩2,125 | -3.64% | 5.5만 |
|---|
| 2026.04.15 | ₩2,192 | ₩2,286 | ₩2,098 | ₩2,205 | +0.61% | 8.1만 |
|---|
| 2026.04.14 | ₩2,045 | ₩2,232 | ₩2,018 | ₩2,112 | +3.27% | 26.6만 |
|---|
| 2026.04.13 | ₩1,992 | ₩2,245 | ₩1,965 | ₩2,045 | +2.68% | 12만 |
|---|
| 2026.04.10 | ₩2,192 | ₩2,232 | ₩2,005 | ₩2,018 | -7.93% | 17.7만 |
|---|
| 2026.04.09 | ₩2,272 | ₩2,272 | ₩2,072 | ₩2,112 | -7.06% | 8.2만 |
|---|
| 2026.04.08 | ₩2,259 | ₩2,272 | ₩2,098 | ₩2,125 | -5.92% | 10.8만 |
|---|
| 2026.04.07 | ₩2,139 | ₩2,192 | ₩2,092 | ₩2,139 | 0.00% | 9.6만 |
|---|
| 2026.04.06 | ₩2,125 | ₩2,245 | ₩2,098 | ₩2,098 | -1.26% | 4.6만 |
|---|
| 2026.04.02 | ₩2,232 | ₩2,299 | ₩2,152 | ₩2,245 | +0.60% | 7.2만 |
|---|
| 2026.04.01 | ₩2,085 | ₩2,245 | ₩2,085 | ₩2,219 | +6.41% | 7.2만 |
|---|
| 2026.03.31 | ₩1,938 | ₩2,179 | ₩1,938 | ₩2,152 | +11.03% | 8.6만 |
|---|
| 2026.03.30 | ₩1,992 | ₩2,165 | ₩1,927 | ₩2,018 | +1.34% | 10.8만 |
|---|
| 2026.03.27 | ₩2,018 | ₩2,165 | ₩1,925 | ₩2,045 | +1.32% | 15.9만 |
|---|
| 2026.03.26 | ₩2,139 | ₩2,205 | ₩2,045 | ₩2,112 | -1.25% | 3.5만 |
|---|
| 2026.03.25 | ₩2,192 | ₩2,232 | ₩2,085 | ₩2,112 | -3.66% | 5.4만 |
|---|
| 2026.03.24 | ₩2,179 | ₩2,219 | ₩2,018 | ₩2,139 | -1.84% | 9.3만 |
|---|
| 2026.03.23 | ₩2,058 | ₩2,205 | ₩2,052 | ₩2,205 | +7.14% | 5.1만 |
|---|
| 2026.03.20 | ₩2,165 | ₩2,312 | ₩2,046 | ₩2,098 | -3.09% | 8.3만 |
|---|
| 2026.03.19 | ₩2,018 | ₩2,259 | ₩2,018 | ₩2,165 | +7.28% | 11.5만 |
|---|
| 2026.03.18 | ₩2,112 | ₩2,192 | ₩2,005 | ₩2,165 | +2.53% | 16.2만 |
|---|
| 2026.03.17 | ₩2,245 | ₩2,245 | ₩2,112 | ₩2,139 | -4.76% | 18.2만 |
|---|
| 2026.03.16 | ₩2,192 | ₩2,286 | ₩2,185 | ₩2,245 | +2.44% | 2.9만 |
|---|
| 2026.03.13 | ₩2,259 | ₩2,299 | ₩2,152 | ₩2,219 | -1.78% | 3.2만 |
|---|
| 2026.03.12 | ₩2,272 | ₩2,299 | ₩2,165 | ₩2,272 | 0.00% | 8.4만 |
|---|
| 2026.03.11 | ₩2,245 | ₩2,340 | ₩2,227 | ₩2,286 | +1.79% | 4.3만 |
|---|
| 2026.03.10 | ₩2,326 | ₩2,326 | ₩2,192 | ₩2,272 | -2.30% | 5.4만 |
|---|
| 2026.03.09 | ₩2,205 | ₩2,316 | ₩2,032 | ₩2,286 | +3.64% | 17.5만 |
|---|
| 2026.03.06 | ₩2,232 | ₩2,299 | ₩2,112 | ₩2,219 | -0.60% | 5.4만 |
|---|
| 2026.03.05 | ₩2,259 | ₩2,312 | ₩2,205 | ₩2,259 | 0.00% | 8.5만 |
|---|
| 2026.03.04 | ₩2,272 | ₩2,299 | ₩2,139 | ₩2,219 | -2.35% | 24.7만 |
|---|
| 2026.03.03 | ₩2,299 | ₩2,326 | ₩2,208 | ₩2,272 | -1.16% | 13.4만 |
|---|
| 2026.03.02 | ₩2,232 | ₩2,392 | ₩2,205 | ₩2,366 | +5.99% | 31.5만 |
|---|
| 2026.02.27 | ₩2,299 | ₩2,306 | ₩2,259 | ₩2,286 | -0.58% | 12만 |
|---|
| 2026.02.26 | ₩2,259 | ₩2,339 | ₩2,239 | ₩2,299 | +1.78% | 7.3만 |
|---|
| 2026.02.25 | ₩2,245 | ₩2,326 | ₩2,219 | ₩2,272 | +1.19% | 16.3만 |
|---|
| 2026.02.24 | ₩2,245 | ₩2,292 | ₩2,032 | ₩2,232 | -0.60% | 54.2만 |
|---|
| 2026.02.23 | ₩2,312 | ₩2,471 | ₩2,058 | ₩2,272 | -1.73% | 128.3만 |
|---|
| 2026.02.20 | ₩2,433 | ₩2,473 | ₩2,266 | ₩2,272 | -6.59% | 26만 |
|---|
| 2026.02.19 | ₩2,446 | ₩2,473 | ₩2,259 | ₩2,352 | -3.83% | 27.7만 |
|---|
| 2026.02.18 | ₩2,366 | ₩2,459 | ₩2,299 | ₩2,366 | 0.00% | 25.5만 |
|---|
| 2026.02.17 | ₩2,339 | ₩2,466 | ₩2,252 | ₩2,339 | 0.00% | 54.7만 |
|---|
| 2026.02.13 | ₩2,473 | ₩2,473 | ₩2,072 | ₩2,339 | -5.41% | 209.6만 |
|---|
| 2026.02.12 | ₩2,593 | ₩2,979 | ₩2,540 | ₩2,900 | +11.86% | 35.5만 |
|---|
| 2026.02.11 | ₩2,820 | ₩2,820 | ₩2,486 | ₩2,606 | -7.58% | 23.1만 |
|---|
| 2026.02.10 | ₩2,994 | ₩3,047 | ₩2,793 | ₩2,793 | -6.70% | 38.3만 |
|---|
| 2026.02.09 | ₩2,499 | ₩2,780 | ₩2,486 | ₩2,660 | +6.42% | 14.3만 |
|---|
| 2026.02.06 | ₩2,433 | ₩2,646 | ₩2,433 | ₩2,566 | +5.49% | 6.5만 |
|---|
| 2026.02.05 | ₩2,580 | ₩2,672 | ₩2,486 | ₩2,540 | -1.55% | 10.1만 |
|---|
| 2026.02.04 | ₩2,767 | ₩2,767 | ₩2,526 | ₩2,620 | -5.31% | 16.5만 |
|---|
| 2026.02.03 | ₩2,807 | ₩2,900 | ₩2,606 | ₩2,807 | 0.00% | 12.8만 |
|---|
| 2026.02.02 | ₩2,700 | ₩2,820 | ₩2,594 | ₩2,793 | +3.47% | 15.8만 |
|---|
| 2026.01.30 | ₩2,767 | ₩2,920 | ₩2,668 | ₩2,740 | -0.97% | 28.6만 |
|---|
| 2026.01.29 | ₩2,887 | ₩2,907 | ₩2,580 | ₩2,727 | -5.56% | 29.4만 |
|---|
| 2026.01.28 | ₩2,981 | ₩3,319 | ₩2,834 | ₩2,927 | -1.79% | 102.1만 |
|---|
| 2026.01.27 | ₩2,887 | ₩2,919 | ₩2,793 | ₩2,847 | -1.39% | 15.2만 |
|---|
| 2026.01.26 | ₩2,967 | ₩2,983 | ₩2,793 | ₩2,887 | -2.70% | 11.7만 |
|---|
| 2026.01.23 | ₩3,128 | ₩3,328 | ₩2,834 | ₩2,967 | -5.13% | 110.3만 |
|---|
| 2026.01.22 | ₩2,780 | ₩3,328 | ₩2,780 | ₩3,168 | +13.94% | 20.3만 |
|---|
| 2026.01.21 | ₩2,887 | ₩2,940 | ₩2,634 | ₩2,780 | -3.70% | 30.1만 |
|---|
| 2026.01.20 | ₩2,914 | ₩2,995 | ₩2,834 | ₩2,874 | -1.38% | 16.7만 |
|---|
| 2026.01.16 | ₩3,194 | ₩3,380 | ₩2,940 | ₩2,954 | -7.53% | 18.5만 |
|---|
| 2026.01.15 | ₩3,783 | ₩3,845 | ₩3,087 | ₩3,194 | -15.55% | 32.1만 |
|---|
| 2026.01.14 | ₩4,224 | ₩4,277 | ₩3,689 | ₩3,783 | -10.44% | 26만 |
|---|
| 2026.01.13 | ₩3,996 | ₩4,157 | ₩3,796 | ₩4,157 | +4.01% | 43.3만 |
|---|
| 2026.01.12 | ₩3,716 | ₩4,090 | ₩3,638 | ₩3,849 | +3.60% | 28.1만 |
|---|
| 2026.01.09 | ₩3,649 | ₩3,796 | ₩3,328 | ₩3,689 | +1.10% | 76.6만 |
|---|
| 2026.01.08 | ₩3,021 | ₩3,101 | ₩2,967 | ₩3,101 | +2.65% | 2.3만 |
|---|
| 2026.01.07 | ₩2,994 | ₩3,074 | ₩2,834 | ₩3,007 | +0.45% | 5.9만 |
|---|
| 2026.01.06 | ₩3,288 | ₩3,317 | ₩2,807 | ₩2,834 | -13.82% | 16만 |
|---|
| 2026.01.05 | ₩2,860 | ₩3,281 | ₩2,740 | ₩3,208 | +12.15% | 39만 |
|---|
| 2026.01.02 | ₩2,767 | ₩3,194 | ₩2,687 | ₩2,981 | +7.73% | 21만 |
|---|
| 2025.12.31 | ₩2,593 | ₩2,780 | ₩2,593 | ₩2,767 | +6.70% | 3.7만 |
|---|
| 2025.12.30 | ₩2,593 | ₩2,673 | ₩2,593 | ₩2,593 | 0.00% | 4.8만 |
|---|
| 2025.12.29 | ₩2,633 | ₩2,680 | ₩2,540 | ₩2,553 | -3.05% | 6.8만 |
|---|
| 2025.12.26 | ₩2,740 | ₩2,847 | ₩2,633 | ₩2,660 | -2.93% | 6.1만 |
|---|
| 2025.12.24 | ₩2,727 | ₩2,847 | ₩2,691 | ₩2,713 | -0.49% | 2.1만 |
|---|
| 2025.12.23 | ₩2,780 | ₩2,834 | ₩2,687 | ₩2,753 | -0.96% | 3.4만 |
|---|
| 2025.12.22 | ₩2,767 | ₩2,900 | ₩2,740 | ₩2,807 | +1.45% | 5.9만 |
|---|
| 2025.12.19 | ₩2,573 | ₩2,793 | ₩2,535 | ₩2,713 | +5.45% | 10.2만 |
|---|
| 2025.12.18 | ₩2,446 | ₩2,566 | ₩2,446 | ₩2,499 | +2.19% | 2만 |
|---|
| 2025.12.17 | ₩2,580 | ₩2,606 | ₩2,379 | ₩2,446 | -5.18% | 4.9만 |
|---|
| 2025.12.16 | ₩2,540 | ₩2,593 | ₩2,339 | ₩2,513 | -1.05% | 7.6만 |
|---|
| 2025.12.15 | ₩2,673 | ₩2,700 | ₩2,473 | ₩2,526 | -5.50% | 5.3만 |
|---|
| 2025.12.12 | ₩2,860 | ₩2,860 | ₩2,566 | ₩2,753 | -3.74% | 17.9만 |
|---|
| 2025.12.11 | ₩2,727 | ₩3,208 | ₩2,701 | ₩2,887 | +5.88% | 89.7만 |
|---|
| 2025.12.10 | ₩2,646 | ₩2,767 | ₩2,569 | ₩2,700 | +2.02% | 5.4만 |
|---|
| 2025.12.09 | ₩2,622 | ₩2,700 | ₩2,566 | ₩2,633 | +0.41% | 4.8만 |
|---|
| 2025.12.08 | ₩2,620 | ₩2,673 | ₩2,540 | ₩2,553 | -2.55% | 5.6만 |
|---|
| 2025.12.05 | ₩2,713 | ₩2,801 | ₩2,553 | ₩2,553 | -5.91% | 7.1만 |
|---|
| 2025.12.04 | ₩2,339 | ₩2,887 | ₩2,339 | ₩2,687 | +14.86% | 20.3만 |
|---|
| 2025.12.03 | ₩2,606 | ₩2,606 | ₩2,286 | ₩2,292 | -12.05% | 23.5만 |
|---|
| 2025.12.02 | ₩2,513 | ₩2,534 | ₩2,326 | ₩2,433 | -3.19% | 36.5만 |
|---|
| 2025.12.01 | ₩2,606 | ₩2,727 | ₩2,433 | ₩2,486 | -4.62% | 9.3만 |
|---|
| 2025.11.28 | ₩2,673 | ₩2,793 | ₩2,606 | ₩2,620 | -2.00% | 6.3만 |
|---|
| 2025.11.26 | ₩2,713 | ₩2,793 | ₩2,593 | ₩2,606 | -3.94% | 18.7만 |
|---|
| 2025.11.25 | ₩2,740 | ₩2,834 | ₩2,620 | ₩2,665 | -2.73% | 16.1만 |
|---|
| 2025.11.24 | ₩2,834 | ₩2,986 | ₩2,721 | ₩2,780 | -1.89% | 8.7만 |
|---|
| 2025.11.21 | ₩2,540 | ₩3,395 | ₩2,540 | ₩2,834 | +11.58% | 31만 |
|---|
| 2025.11.20 | ₩2,713 | ₩2,850 | ₩2,553 | ₩2,553 | -5.91% | 14.6만 |
|---|
| 2025.11.19 | ₩2,820 | ₩2,914 | ₩2,700 | ₩2,700 | -4.27% | 13.1만 |
|---|
| 2025.11.18 | ₩2,820 | ₩2,981 | ₩2,820 | ₩2,847 | +0.95% | 10.2만 |
|---|
| 2025.11.17 | ₩2,954 | ₩3,054 | ₩2,818 | ₩2,867 | -2.94% | 8.2만 |
|---|
| 2025.11.14 | ₩3,181 | ₩3,273 | ₩2,940 | ₩2,999 | -5.71% | 22.9만 |
|---|
| 2025.11.13 | ₩3,475 | ₩3,542 | ₩3,181 | ₩3,194 | -8.08% | 10.2만 |
|---|
| 2025.11.12 | ₩3,716 | ₩3,716 | ₩3,408 | ₩3,475 | -6.47% | 9.8만 |
|---|
| 2025.11.11 | ₩3,595 | ₩3,909 | ₩3,463 | ₩3,689 | +2.60% | 17.1만 |
|---|
| 2025.11.10 | ₩3,275 | ₩3,662 | ₩3,275 | ₩3,595 | +9.80% | 14.1만 |
|---|
| 2025.11.07 | ₩3,408 | ₩3,488 | ₩3,118 | ₩3,275 | -3.92% | 12.5만 |
|---|
| 2025.11.06 | ₩3,649 | ₩3,676 | ₩3,435 | ₩3,515 | -3.66% | 4.3만 |
|---|
| 2025.11.05 | ₩3,422 | ₩3,704 | ₩3,395 | ₩3,635 | +6.25% | 4.5만 |
|---|
| 2025.11.04 | ₩3,475 | ₩3,593 | ₩3,423 | ₩3,435 | -1.15% | 4.8만 |
|---|
| 2025.11.03 | ₩3,622 | ₩3,729 | ₩3,448 | ₩3,609 | -0.37% | 12.6만 |
|---|
| 2025.10.31 | ₩3,475 | ₩3,702 | ₩3,475 | ₩3,662 | +5.38% | 9.6만 |
|---|
| 2025.10.30 | ₩3,542 | ₩3,635 | ₩3,422 | ₩3,475 | -1.89% | 5.3만 |
|---|
| 2025.10.29 | ₩3,475 | ₩3,783 | ₩3,475 | ₩3,635 | +4.62% | 14.2만 |
|---|
| 2025.10.28 | ₩3,502 | ₩3,550 | ₩3,341 | ₩3,408 | -2.67% | 7.2만 |
|---|
| 2025.10.27 | ₩3,288 | ₩3,609 | ₩3,208 | ₩3,542 | +7.72% | 29.1만 |
|---|
| 2025.10.24 | ₩3,047 | ₩3,275 | ₩2,914 | ₩3,194 | +4.82% | 27.8만 |
|---|
| 2025.10.23 | ₩2,954 | ₩3,021 | ₩2,880 | ₩2,994 | +1.36% | 11만 |
|---|
| 2025.10.22 | ₩3,074 | ₩3,141 | ₩2,820 | ₩2,914 | -5.22% | 17.3만 |
|---|
| 2025.10.21 | ₩3,221 | ₩3,221 | ₩3,061 | ₩3,101 | -3.73% | 21.2만 |
|---|
| 2025.10.20 | ₩2,994 | ₩3,301 | ₩2,994 | ₩3,248 | +8.48% | 18.6만 |
|---|
| 2025.10.17 | ₩2,820 | ₩3,007 | ₩2,787 | ₩2,994 | +6.16% | 20.2만 |
|---|
| 2025.10.16 | ₩2,807 | ₩2,874 | ₩2,687 | ₩2,820 | +0.48% | 24.5만 |
|---|
| 2025.10.15 | ₩2,727 | ₩2,847 | ₩2,553 | ₩2,767 | +1.47% | 63.9만 |
|---|
| 2025.10.14 | ₩2,606 | ₩2,780 | ₩2,566 | ₩2,606 | 0.00% | 13.3만 |
|---|
| 2025.10.13 | ₩2,660 | ₩2,753 | ₩2,620 | ₩2,673 | +0.50% | 7.2만 |
|---|
| 2025.10.10 | ₩2,834 | ₩2,899 | ₩2,545 | ₩2,612 | -7.83% | 17.3만 |
|---|