시장 데이터를 불러오는 중
전체 종목
오가노제네시스홀딩스 과거 주가
Organogenesis Holdings Inc. - Class A · ORGO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Organogenesis Holdings Inc. - Class A · ORGO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,713 | ₩1,753 | ₩1,699 | ₩1,726 | +0.78% | 40.2만 |
| 2026.10.08 | ₩1,726 | ₩1,753 | ₩1,673 | ₩1,713 | -0.78% | 75만 |
| 2026.10.07 | ₩1,793 | ₩1,860 | ₩1,740 | ₩1,766 | -1.49% | 77.2만 |
| 2026.10.06 | ₩1,740 | ₩1,806 | ₩1,726 | ₩1,793 | +3.08% | 60.9만 |
| 2026.10.05 | ₩1,766 | ₩1,790 | ₩1,706 | ₩1,726 | -2.27% | 183.4만 |
| 2026.10.02 | ₩1,873 | ₩1,873 | ₩1,766 | ₩1,780 | -5.00% | 53.7만 |
| 2026.10.01 | ₩1,847 | ₩1,913 | ₩1,833 | ₩1,873 | +1.45% | 68.5만 |
| 2026.09.30 | ₩1,847 | ₩1,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,833 |
| -0.72% |
| 54.4만 |
| 2026.09.29 | ₩1,820 | ₩1,879 | ₩1,820 | ₩1,853 | +1.84% | 47만 |
|---|
| 2026.09.28 | ₩1,847 | ₩1,860 | ₩1,806 | ₩1,847 | 0.00% | 44.6만 |
|---|
| 2026.09.25 | ₩1,913 | ₩1,927 | ₩1,820 | ₩1,887 | -1.40% | 60.4만 |
|---|
| 2026.09.24 | ₩1,940 | ₩1,954 | ₩1,860 | ₩1,900 | -2.07% | 53.3만 |
|---|
| 2026.09.23 | ₩1,954 | ₩1,967 | ₩1,900 | ₩1,940 | -0.68% | 41.6만 |
|---|
| 2026.09.22 | ₩1,873 | ₩2,000 | ₩1,873 | ₩1,980 | +5.71% | 41.1만 |
|---|
| 2026.09.21 | ₩1,887 | ₩1,893 | ₩1,847 | ₩1,873 | -0.71% | 35.6만 |
|---|
| 2026.09.18 | ₩1,820 | ₩1,900 | ₩1,793 | ₩1,900 | +4.41% | 100.3만 |
|---|
| 2026.09.17 | ₩1,900 | ₩1,900 | ₩1,813 | ₩1,820 | -4.23% | 50.7만 |
|---|
| 2026.09.16 | ₩1,940 | ₩1,960 | ₩1,847 | ₩1,860 | -4.14% | 94.3만 |
|---|
| 2026.09.15 | ₩1,994 | ₩2,000 | ₩1,940 | ₩1,954 | -2.01% | 44.5만 |
|---|
| 2026.09.14 | ₩1,994 | ₩2,021 | ₩1,940 | ₩2,007 | +0.67% | 64.6만 |
|---|
| 2026.09.11 | ₩2,087 | ₩2,087 | ₩1,967 | ₩1,994 | -4.49% | 84.4만 |
|---|
| 2026.09.10 | ₩2,101 | ₩2,101 | ₩1,994 | ₩2,047 | -2.55% | 91.3만 |
|---|
| 2026.09.09 | ₩2,114 | ₩2,128 | ₩2,074 | ₩2,101 | -0.63% | 46.6만 |
|---|
| 2026.09.08 | ₩2,248 | ₩2,248 | ₩2,101 | ₩2,141 | -4.76% | 98만 |
|---|
| 2026.09.04 | ₩2,208 | ₩2,315 | ₩2,174 | ₩2,288 | +3.64% | 66.6만 |
|---|
| 2026.09.03 | ₩2,261 | ₩2,268 | ₩2,128 | ₩2,194 | -2.96% | 56.2만 |
|---|
| 2026.09.02 | ₩2,181 | ₩2,301 | ₩2,181 | ₩2,235 | +2.45% | 99.1만 |
|---|
| 2026.09.01 | ₩2,275 | ₩2,288 | ₩2,168 | ₩2,181 | -4.12% | 106만 |
|---|
| 2026.08.31 | ₩2,328 | ₩2,342 | ₩2,228 | ₩2,301 | -1.15% | 63.8만 |
|---|
| 2026.08.28 | ₩2,315 | ₩2,342 | ₩2,275 | ₩2,328 | +0.58% | 35.8만 |
|---|
| 2026.08.27 | ₩2,355 | ₩2,355 | ₩2,275 | ₩2,328 | -1.14% | 52.6만 |
|---|
| 2026.08.26 | ₩2,328 | ₩2,342 | ₩2,255 | ₩2,342 | +0.57% | 37.7만 |
|---|
| 2026.08.25 | ₩2,248 | ₩2,348 | ₩2,248 | ₩2,328 | +3.57% | 67.8만 |
|---|
| 2026.08.24 | ₩2,422 | ₩2,422 | ₩2,221 | ₩2,235 | -7.73% | 79.3만 |
|---|
| 2026.08.21 | ₩2,462 | ₩2,502 | ₩2,382 | ₩2,409 | -2.17% | 56.3만 |
|---|
| 2026.08.20 | ₩2,516 | ₩2,569 | ₩2,449 | ₩2,462 | -2.13% | 73.3만 |
|---|
| 2026.08.19 | ₩2,409 | ₩2,609 | ₩2,409 | ₩2,556 | +6.11% | 60.5만 |
|---|
| 2026.08.18 | ₩2,315 | ₩2,409 | ₩2,315 | ₩2,395 | +3.47% | 64.2만 |
|---|
| 2026.08.17 | ₩2,368 | ₩2,368 | ₩2,275 | ₩2,301 | -2.82% | 65.6만 |
|---|
| 2026.08.14 | ₩2,355 | ₩2,422 | ₩2,301 | ₩2,395 | +1.70% | 54.8만 |
|---|
| 2026.08.13 | ₩2,409 | ₩2,489 | ₩2,348 | ₩2,355 | -2.22% | 78.9만 |
|---|
| 2026.08.12 | ₩2,529 | ₩2,588 | ₩2,355 | ₩2,422 | -4.23% | 88.4만 |
|---|
| 2026.08.11 | ₩2,489 | ₩2,542 | ₩2,350 | ₩2,529 | +1.61% | 97.4만 |
|---|
| 2026.08.10 | ₩2,502 | ₩2,690 | ₩2,475 | ₩2,489 | -0.53% | 116.8만 |
|---|
| 2026.08.07 | ₩2,342 | ₩2,516 | ₩2,061 | ₩2,489 | +6.29% | 485.7만 |
|---|
| 2026.08.06 | ₩3,171 | ₩3,252 | ₩3,124 | ₩3,225 | +1.69% | 72.8만 |
|---|
| 2026.08.05 | ₩3,185 | ₩3,211 | ₩3,104 | ₩3,171 | -0.42% | 66.1만 |
|---|
| 2026.08.04 | ₩3,171 | ₩3,245 | ₩3,144 | ₩3,171 | 0.00% | 83.2만 |
|---|
| 2026.08.03 | ₩3,211 | ₩3,278 | ₩3,104 | ₩3,131 | -2.50% | 78.1만 |
|---|
| 2026.07.31 | ₩3,318 | ₩3,318 | ₩3,071 | ₩3,171 | -4.44% | 105.8만 |
|---|
| 2026.07.30 | ₩3,359 | ₩3,365 | ₩3,198 | ₩3,278 | -2.39% | 53.9만 |
|---|
| 2026.07.29 | ₩3,399 | ₩3,452 | ₩3,305 | ₩3,372 | -0.79% | 42만 |
|---|
| 2026.07.28 | ₩3,439 | ₩3,486 | ₩3,385 | ₩3,385 | -1.56% | 30만 |
|---|
| 2026.07.27 | ₩3,225 | ₩3,472 | ₩3,225 | ₩3,412 | +5.81% | 41.1만 |
|---|
| 2026.07.24 | ₩3,252 | ₩3,265 | ₩3,104 | ₩3,198 | -1.65% | 117.9만 |
|---|
| 2026.07.23 | ₩3,278 | ₩3,318 | ₩3,138 | ₩3,252 | -0.82% | 78.3만 |
|---|
| 2026.07.22 | ₩3,573 | ₩3,579 | ₩3,225 | ₩3,305 | -7.49% | 74만 |
|---|
| 2026.07.21 | ₩3,492 | ₩3,599 | ₩3,492 | ₩3,586 | +2.68% | 52.4만 |
|---|
| 2026.07.20 | ₩3,506 | ₩3,545 | ₩3,405 | ₩3,519 | +0.38% | 40.3만 |
|---|
| 2026.07.17 | ₩3,492 | ₩3,593 | ₩3,446 | ₩3,506 | +0.38% | 54.3만 |
|---|
| 2026.07.16 | ₩3,332 | ₩3,586 | ₩3,332 | ₩3,573 | +7.23% | 85만 |
|---|
| 2026.07.15 | ₩3,131 | ₩3,399 | ₩3,104 | ₩3,332 | +6.41% | 79.7만 |
|---|
| 2026.07.14 | ₩3,037 | ₩3,144 | ₩2,991 | ₩3,131 | +3.08% | 119.5만 |
|---|
| 2026.07.13 | ₩3,211 | ₩3,211 | ₩2,991 | ₩3,037 | -5.42% | 102.9만 |
|---|
| 2026.07.10 | ₩3,305 | ₩3,305 | ₩3,158 | ₩3,211 | -2.83% | 134만 |
|---|
| 2026.07.09 | ₩3,305 | ₩3,365 | ₩3,252 | ₩3,292 | -0.40% | 33.1만 |
|---|
| 2026.07.08 | ₩3,305 | ₩3,385 | ₩3,205 | ₩3,305 | 0.00% | 65.8만 |
|---|
| 2026.07.07 | ₩3,318 | ₩3,466 | ₩3,225 | ₩3,345 | +0.81% | 55.6만 |
|---|
| 2026.07.06 | ₩3,171 | ₩3,325 | ₩3,138 | ₩3,318 | +4.64% | 65.6만 |
|---|
| 2026.07.02 | ₩3,265 | ₩3,318 | ₩3,131 | ₩3,158 | -3.28% | 75.8만 |
|---|
| 2026.07.01 | ₩3,252 | ₩3,305 | ₩3,144 | ₩3,265 | +0.41% | 51만 |
|---|
| 2026.06.30 | ₩3,198 | ₩3,258 | ₩3,084 | ₩3,252 | +1.67% | 59.9만 |
|---|
| 2026.06.29 | ₩3,265 | ₩3,305 | ₩3,151 | ₩3,238 | -0.82% | 54.9만 |
|---|
| 2026.06.26 | ₩3,225 | ₩3,292 | ₩3,178 | ₩3,252 | +0.83% | 284.4만 |
|---|
| 2026.06.25 | ₩3,252 | ₩3,372 | ₩3,225 | ₩3,252 | 0.00% | 47.3만 |
|---|
| 2026.06.24 | ₩3,252 | ₩3,405 | ₩3,252 | ₩3,265 | +0.41% | 55.1만 |
|---|
| 2026.06.23 | ₩3,238 | ₩3,278 | ₩3,104 | ₩3,252 | +0.41% | 101.3만 |
|---|
| 2026.06.22 | ₩3,265 | ₩3,318 | ₩3,178 | ₩3,252 | -0.41% | 54만 |
|---|
| 2026.06.18 | ₩3,158 | ₩3,278 | ₩3,151 | ₩3,265 | +3.39% | 68.2만 |
|---|
| 2026.06.17 | ₩3,171 | ₩3,289 | ₩3,104 | ₩3,131 | -1.27% | 75.9만 |
|---|
| 2026.06.16 | ₩3,238 | ₩3,238 | ₩3,091 | ₩3,211 | -0.83% | 50.1만 |
|---|
| 2026.06.15 | ₩3,191 | ₩3,265 | ₩3,150 | ₩3,225 | +1.05% | 112.4만 |
|---|
| 2026.06.12 | ₩3,198 | ₩3,238 | ₩3,104 | ₩3,131 | -2.09% | 76.1만 |
|---|
| 2026.06.11 | ₩3,265 | ₩3,298 | ₩3,131 | ₩3,185 | -2.46% | 83.4만 |
|---|
| 2026.06.10 | ₩3,292 | ₩3,446 | ₩3,265 | ₩3,305 | +0.41% | 50.3만 |
|---|
| 2026.06.09 | ₩3,185 | ₩3,385 | ₩3,185 | ₩3,318 | +4.20% | 51.9만 |
|---|
| 2026.06.08 | ₩3,225 | ₩3,272 | ₩3,131 | ₩3,185 | -1.24% | 43.8만 |
|---|
| 2026.06.05 | ₩3,278 | ₩3,357 | ₩3,225 | ₩3,238 | -1.22% | 67.4만 |
|---|
| 2026.06.04 | ₩3,131 | ₩3,332 | ₩3,118 | ₩3,318 | +5.98% | 118.8만 |
|---|
| 2026.06.03 | ₩3,011 | ₩3,165 | ₩2,957 | ₩3,118 | +3.56% | 80.9만 |
|---|
| 2026.06.02 | ₩3,104 | ₩3,104 | ₩2,917 | ₩2,997 | -3.45% | 87.9만 |
|---|
| 2026.06.01 | ₩3,425 | ₩3,425 | ₩3,131 | ₩3,158 | -7.81% | 95.6만 |
|---|
| 2026.05.29 | ₩3,492 | ₩3,583 | ₩3,405 | ₩3,439 | -1.53% | 92.9만 |
|---|
| 2026.05.28 | ₩3,492 | ₩3,566 | ₩3,399 | ₩3,506 | +0.38% | 154.9만 |
|---|
| 2026.05.27 | ₩3,506 | ₩3,638 | ₩3,492 | ₩3,559 | +1.53% | 198.7만 |
|---|
| 2026.05.26 | ₩3,559 | ₩3,599 | ₩3,412 | ₩3,559 | 0.00% | 58.4만 |
|---|
| 2026.05.22 | ₩3,546 | ₩3,599 | ₩3,486 | ₩3,559 | +0.38% | 48.8만 |
|---|
| 2026.05.21 | ₩3,372 | ₩3,573 | ₩3,332 | ₩3,559 | +5.56% | 80.7만 |
|---|
| 2026.05.20 | ₩3,265 | ₩3,439 | ₩3,265 | ₩3,412 | +4.51% | 90.9만 |
|---|
| 2026.05.19 | ₩3,318 | ₩3,385 | ₩3,238 | ₩3,252 | -2.02% | 123만 |
|---|
| 2026.05.18 | ₩3,185 | ₩3,345 | ₩3,185 | ₩3,318 | +4.20% | 193.2만 |
|---|
| 2026.05.15 | ₩3,412 | ₩3,546 | ₩3,198 | ₩3,225 | -5.49% | 194.9만 |
|---|
| 2026.05.14 | ₩3,640 | ₩3,727 | ₩3,412 | ₩3,466 | -4.78% | 305.4만 |
|---|
| 2026.05.13 | ₩3,171 | ₩3,626 | ₩3,165 | ₩3,613 | +13.92% | 195.8만 |
|---|
| 2026.05.12 | ₩3,078 | ₩3,278 | ₩3,064 | ₩3,225 | +4.78% | 118.6만 |
|---|
| 2026.05.11 | ₩3,171 | ₩3,185 | ₩3,004 | ₩3,118 | -1.69% | 127.7만 |
|---|
| 2026.05.08 | ₩2,730 | ₩3,292 | ₩2,730 | ₩3,171 | +16.18% | 296.5만 |
|---|
| 2026.05.07 | ₩3,479 | ₩3,566 | ₩3,325 | ₩3,385 | -2.69% | 181.6만 |
|---|
| 2026.05.06 | ₩3,492 | ₩3,531 | ₩3,372 | ₩3,425 | -1.92% | 84만 |
|---|
| 2026.05.05 | ₩3,425 | ₩3,539 | ₩3,399 | ₩3,466 | +1.17% | 134.1만 |
|---|
| 2026.05.04 | ₩3,425 | ₩3,653 | ₩3,332 | ₩3,425 | 0.00% | 209.8만 |
|---|
| 2026.05.01 | ₩3,144 | ₩3,573 | ₩3,111 | ₩3,439 | +9.36% | 272.2만 |
|---|
| 2026.04.30 | ₩3,078 | ₩3,171 | ₩3,064 | ₩3,144 | +2.17% | 98만 |
|---|
| 2026.04.29 | ₩3,198 | ₩3,225 | ₩3,044 | ₩3,078 | -3.77% | 117.1만 |
|---|
| 2026.04.28 | ₩3,185 | ₩3,272 | ₩3,158 | ₩3,211 | +0.84% | 99.3만 |
|---|
| 2026.04.27 | ₩3,158 | ₩3,292 | ₩3,142 | ₩3,198 | +1.27% | 111.4만 |
|---|
| 2026.04.24 | ₩3,118 | ₩3,211 | ₩3,078 | ₩3,144 | +0.86% | 94.8만 |
|---|
| 2026.04.23 | ₩3,225 | ₩3,225 | ₩3,104 | ₩3,118 | -3.32% | 114.8만 |
|---|
| 2026.04.22 | ₩3,252 | ₩3,356 | ₩3,198 | ₩3,225 | -0.82% | 109.8만 |
|---|
| 2026.04.21 | ₩3,372 | ₩3,432 | ₩3,225 | ₩3,225 | -4.37% | 83만 |
|---|
| 2026.04.20 | ₩3,332 | ₩3,412 | ₩3,278 | ₩3,372 | +1.20% | 76.7만 |
|---|
| 2026.04.17 | ₩3,466 | ₩3,472 | ₩3,325 | ₩3,345 | -3.47% | 145.4만 |
|---|
| 2026.04.16 | ₩3,492 | ₩3,557 | ₩3,292 | ₩3,412 | -2.30% | 179.9만 |
|---|
| 2026.04.15 | ₩3,345 | ₩3,512 | ₩3,332 | ₩3,479 | +4.00% | 96.7만 |
|---|
| 2026.04.14 | ₩3,185 | ₩3,359 | ₩3,144 | ₩3,359 | +5.46% | 122만 |
|---|
| 2026.04.13 | ₩3,158 | ₩3,245 | ₩3,091 | ₩3,185 | +0.85% | 167.2만 |
|---|
| 2026.04.10 | ₩3,064 | ₩3,258 | ₩3,037 | ₩3,185 | +3.93% | 254.2만 |
|---|
| 2026.04.09 | ₩3,211 | ₩3,245 | ₩2,977 | ₩3,064 | -4.58% | 188.3만 |
|---|
| 2026.04.08 | ₩3,171 | ₩3,425 | ₩3,078 | ₩3,198 | +0.84% | 473.9만 |
|---|
| 2026.04.07 | ₩3,332 | ₩3,519 | ₩2,984 | ₩3,024 | -9.24% | 1850.1만 |
|---|
| 2026.04.06 | ₩3,037 | ₩3,171 | ₩2,984 | ₩2,997 | -1.32% | 270.9만 |
|---|
| 2026.04.02 | ₩3,051 | ₩3,064 | ₩2,957 | ₩2,997 | -1.75% | 50.7만 |
|---|
| 2026.04.01 | ₩3,225 | ₩3,318 | ₩3,078 | ₩3,091 | -4.15% | 103.5만 |
|---|
| 2026.03.31 | ₩3,104 | ₩3,198 | ₩3,064 | ₩3,171 | +2.16% | 40.3만 |
|---|
| 2026.03.30 | ₩3,078 | ₩3,104 | ₩3,017 | ₩3,064 | -0.43% | 41.7만 |
|---|
| 2026.03.27 | ₩3,211 | ₩3,245 | ₩3,051 | ₩3,064 | -4.58% | 49.8만 |
|---|
| 2026.03.26 | ₩3,278 | ₩3,352 | ₩3,211 | ₩3,238 | -1.22% | 49.4만 |
|---|
| 2026.03.25 | ₩3,292 | ₩3,343 | ₩3,205 | ₩3,265 | -0.81% | 33.9만 |
|---|
| 2026.03.24 | ₩3,265 | ₩3,272 | ₩3,191 | ₩3,225 | -1.23% | 45.1만 |
|---|
| 2026.03.23 | ₩3,292 | ₩3,345 | ₩3,258 | ₩3,305 | +0.41% | 34.9만 |
|---|
| 2026.03.20 | ₩3,211 | ₩3,285 | ₩3,131 | ₩3,198 | -0.42% | 75.7만 |
|---|
| 2026.03.19 | ₩3,171 | ₩3,258 | ₩3,084 | ₩3,211 | +1.27% | 79.6만 |
|---|
| 2026.03.18 | ₩3,359 | ₩3,359 | ₩3,191 | ₩3,211 | -4.38% | 68.4만 |
|---|
| 2026.03.17 | ₩3,519 | ₩3,599 | ₩3,379 | ₩3,385 | -3.80% | 71.3만 |
|---|
| 2026.03.16 | ₩3,533 | ₩3,629 | ₩3,439 | ₩3,452 | -2.27% | 60.9만 |
|---|
| 2026.03.13 | ₩3,506 | ₩3,626 | ₩3,486 | ₩3,533 | +0.76% | 50.5만 |
|---|
| 2026.03.12 | ₩3,680 | ₩3,767 | ₩3,526 | ₩3,546 | -3.64% | 71.9만 |
|---|
| 2026.03.11 | ₩3,626 | ₩3,706 | ₩3,499 | ₩3,573 | -1.48% | 66.7만 |
|---|
| 2026.03.10 | ₩3,747 | ₩3,747 | ₩3,546 | ₩3,626 | -3.21% | 60.5만 |
|---|
| 2026.03.09 | ₩3,733 | ₩3,733 | ₩3,492 | ₩3,693 | -1.08% | 72.5만 |
|---|
| 2026.03.06 | ₩3,827 | ₩3,854 | ₩3,660 | ₩3,733 | -2.45% | 68.7만 |
|---|
| 2026.03.05 | ₩3,867 | ₩4,041 | ₩3,814 | ₩3,880 | +0.35% | 79.2만 |
|---|
| 2026.03.04 | ₩3,867 | ₩4,008 | ₩3,814 | ₩3,840 | -0.69% | 237.7만 |
|---|
| 2026.03.03 | ₩3,894 | ₩3,969 | ₩3,760 | ₩3,840 | -1.37% | 91.7만 |
|---|
| 2026.03.02 | ₩4,148 | ₩4,235 | ₩3,887 | ₩4,014 | -3.23% | 85.3만 |
|---|
| 2026.02.27 | ₩4,991 | ₩5,272 | ₩4,255 | ₩4,295 | -13.94% | 168.9만 |
|---|
| 2026.02.26 | ₩5,486 | ₩5,526 | ₩4,938 | ₩4,951 | -9.76% | 88.7만 |
|---|
| 2026.02.25 | ₩5,419 | ₩5,540 | ₩5,392 | ₩5,500 | +1.48% | 58.8만 |
|---|
| 2026.02.24 | ₩5,245 | ₩5,479 | ₩5,232 | ₩5,392 | +2.81% | 34.1만 |
|---|
| 2026.02.23 | ₩5,339 | ₩5,379 | ₩5,193 | ₩5,245 | -1.75% | 50.3만 |
|---|
| 2026.02.20 | ₩5,299 | ₩5,493 | ₩5,272 | ₩5,339 | +0.76% | 35.5만 |
|---|
| 2026.02.19 | ₩5,098 | ₩5,339 | ₩5,018 | ₩5,326 | +4.46% | 34.1만 |
|---|
| 2026.02.18 | ₩5,018 | ₩5,259 | ₩4,978 | ₩5,138 | +2.40% | 103.1만 |
|---|
| 2026.02.17 | ₩4,964 | ₩5,098 | ₩4,964 | ₩5,004 | +0.81% | 23.8만 |
|---|
| 2026.02.13 | ₩5,018 | ₩5,185 | ₩4,978 | ₩4,991 | -0.53% | 58.6만 |
|---|
| 2026.02.12 | ₩5,071 | ₩5,085 | ₩4,924 | ₩5,004 | -1.32% | 33.9만 |
|---|
| 2026.02.11 | ₩5,111 | ₩5,158 | ₩4,897 | ₩5,031 | -1.57% | 32.9만 |
|---|
| 2026.02.10 | ₩5,125 | ₩5,326 | ₩5,111 | ₩5,138 | +0.26% | 38.3만 |
|---|
| 2026.02.09 | ₩5,004 | ₩5,185 | ₩4,924 | ₩5,125 | +2.41% | 67.7만 |
|---|
| 2026.02.06 | ₩5,085 | ₩5,158 | ₩4,991 | ₩5,045 | -0.79% | 35.1만 |
|---|
| 2026.02.05 | ₩5,152 | ₩5,225 | ₩4,944 | ₩4,964 | -3.64% | 81.9만 |
|---|
| 2026.02.04 | ₩5,473 | ₩5,486 | ₩5,125 | ₩5,219 | -4.65% | 47.9만 |
|---|
| 2026.02.03 | ₩5,580 | ₩5,807 | ₩5,386 | ₩5,419 | -2.88% | 58.2만 |
|---|
| 2026.02.02 | ₩5,352 | ₩5,854 | ₩5,352 | ₩5,660 | +5.75% | 90.5만 |
|---|
| 2026.01.30 | ₩5,299 | ₩5,407 | ₩5,239 | ₩5,352 | +1.01% | 66.7만 |
|---|
| 2026.01.29 | ₩5,232 | ₩5,366 | ₩5,138 | ₩5,366 | +2.56% | 52.4만 |
|---|
| 2026.01.28 | ₩5,299 | ₩5,376 | ₩5,178 | ₩5,205 | -1.77% | 44.5만 |
|---|
| 2026.01.27 | ₩5,245 | ₩5,406 | ₩5,205 | ₩5,339 | +1.79% | 50.3만 |
|---|
| 2026.01.26 | ₩5,232 | ₩5,372 | ₩5,165 | ₩5,285 | +1.02% | 44.8만 |
|---|
| 2026.01.23 | ₩5,312 | ₩5,392 | ₩5,198 | ₩5,245 | -1.26% | 59.7만 |
|---|
| 2026.01.22 | ₩5,165 | ₩5,486 | ₩5,138 | ₩5,352 | +3.63% | 91.5만 |
|---|
| 2026.01.21 | ₩4,978 | ₩5,172 | ₩4,938 | ₩5,138 | +3.23% | 96.6만 |
|---|
| 2026.01.20 | ₩4,897 | ₩4,998 | ₩4,810 | ₩4,964 | +1.37% | 52.2만 |
|---|
| 2026.01.16 | ₩5,312 | ₩5,326 | ₩5,051 | ₩5,071 | -4.53% | 76.4만 |
|---|
| 2026.01.15 | ₩5,219 | ₩5,346 | ₩5,138 | ₩5,312 | +1.79% | 76.4만 |
|---|
| 2026.01.14 | ₩5,392 | ₩5,399 | ₩5,152 | ₩5,178 | -3.97% | 85.1만 |
|---|
| 2026.01.13 | ₩5,633 | ₩5,633 | ₩5,359 | ₩5,459 | -3.09% | 62.5만 |
|---|
| 2026.01.12 | ₩5,513 | ₩5,720 | ₩5,479 | ₩5,660 | +2.67% | 62.8만 |
|---|
| 2026.01.09 | ₩5,593 | ₩5,660 | ₩5,486 | ₩5,633 | +0.72% | 75.1만 |
|---|
| 2026.01.08 | ₩5,687 | ₩5,827 | ₩5,573 | ₩5,633 | -0.94% | 64.8만 |
|---|
| 2026.01.07 | ₩5,834 | ₩5,892 | ₩5,687 | ₩5,754 | -1.38% | 79.7만 |
|---|
| 2026.01.06 | ₩5,794 | ₩5,847 | ₩5,673 | ₩5,834 | +0.69% | 81.1만 |
|---|
| 2026.01.05 | ₩6,142 | ₩6,233 | ₩5,767 | ₩5,901 | -3.92% | 106.6만 |
|---|
| 2026.01.02 | ₩6,931 | ₩6,958 | ₩6,169 | ₩6,202 | -10.52% | 280.3만 |
|---|
| 2025.12.31 | ₩6,958 | ₩7,159 | ₩6,844 | ₩6,931 | -0.38% | 79.9만 |
|---|
| 2025.12.30 | ₩6,891 | ₩7,054 | ₩6,878 | ₩6,931 | +0.58% | 70.7만 |
|---|
| 2025.12.29 | ₩7,065 | ₩7,065 | ₩6,744 | ₩6,971 | -1.33% | 112.7만 |
|---|
| 2025.12.26 | ₩7,627 | ₩7,627 | ₩7,012 | ₩7,058 | -7.46% | 110.7만 |
|---|
| 2025.12.24 | ₩7,734 | ₩7,901 | ₩7,667 | ₩7,855 | +1.56% | 133.1만 |
|---|
| 2025.12.23 | ₩7,681 | ₩7,701 | ₩7,406 | ₩7,694 | +0.17% | 354만 |
|---|
| 2025.12.22 | ₩7,560 | ₩7,714 | ₩7,426 | ₩7,640 | +1.06% | 73.1만 |
|---|
| 2025.12.19 | ₩7,694 | ₩7,721 | ₩7,339 | ₩7,493 | -2.61% | 116.9만 |
|---|
| 2025.12.18 | ₩7,145 | ₩7,754 | ₩7,145 | ₩7,721 | +8.05% | 179.4만 |
|---|
| 2025.12.17 | ₩6,757 | ₩7,212 | ₩6,731 | ₩7,052 | +4.36% | 210.2만 |
|---|
| 2025.12.16 | ₩7,012 | ₩7,125 | ₩6,490 | ₩6,918 | -1.34% | 376.2만 |
|---|
| 2025.12.15 | ₩6,503 | ₩6,690 | ₩6,356 | ₩6,463 | -0.62% | 170만 |
|---|
| 2025.12.12 | ₩6,356 | ₩6,483 | ₩6,235 | ₩6,450 | +1.47% | 360.4만 |
|---|
| 2025.12.11 | ₩6,316 | ₩6,436 | ₩6,296 | ₩6,383 | +1.06% | 97.4만 |
|---|
| 2025.12.10 | ₩6,209 | ₩6,380 | ₩6,202 | ₩6,329 | +1.94% | 83.7만 |
|---|
| 2025.12.09 | ₩6,209 | ₩6,302 | ₩6,162 | ₩6,222 | +0.22% | 85.6만 |
|---|
| 2025.12.08 | ₩6,409 | ₩6,409 | ₩6,215 | ₩6,235 | -2.71% | 95.2만 |
|---|
| 2025.12.05 | ₩6,610 | ₩6,650 | ₩6,302 | ₩6,342 | -4.05% | 73만 |
|---|
| 2025.12.04 | ₩6,650 | ₩6,677 | ₩6,516 | ₩6,583 | -1.01% | 324.9만 |
|---|
| 2025.12.03 | ₩6,744 | ₩6,824 | ₩6,657 | ₩6,677 | -0.99% | 86.7만 |
|---|
| 2025.12.02 | ₩6,838 | ₩6,945 | ₩6,583 | ₩6,717 | -1.76% | 131.6만 |
|---|
| 2025.12.01 | ₩6,931 | ₩6,971 | ₩6,737 | ₩6,797 | -1.93% | 133.8만 |
|---|
| 2025.11.28 | ₩7,145 | ₩7,266 | ₩6,838 | ₩6,931 | -3.00% | 43.5만 |
|---|
| 2025.11.26 | ₩7,065 | ₩7,279 | ₩6,891 | ₩7,252 | +2.65% | 102.8만 |
|---|
| 2025.11.25 | ₩7,333 | ₩7,453 | ₩6,938 | ₩7,065 | -3.65% | 91만 |
|---|
| 2025.11.24 | ₩7,413 | ₩7,560 | ₩7,014 | ₩7,212 | -2.71% | 200.3만 |
|---|
| 2025.11.21 | ₩6,878 | ₩7,614 | ₩6,866 | ₩7,480 | +8.75% | 263.4만 |
|---|
| 2025.11.20 | ₩7,400 | ₩7,801 | ₩6,851 | ₩6,851 | -7.41% | 169만 |
|---|
| 2025.11.19 | ₩7,386 | ₩7,440 | ₩6,811 | ₩6,864 | -7.07% | 159.2만 |
|---|
| 2025.11.18 | ₩7,962 | ₩8,015 | ₩7,226 | ₩7,386 | -7.23% | 172.1만 |
|---|
| 2025.11.17 | ₩8,149 | ₩8,296 | ₩7,921 | ₩8,015 | -1.64% | 157.2만 |
|---|
| 2025.11.14 | ₩8,189 | ₩8,457 | ₩7,908 | ₩8,162 | -0.33% | 116만 |
|---|
| 2025.11.13 | ₩8,698 | ₩8,738 | ₩8,109 | ₩8,309 | -4.46% | 108만 |
|---|
| 2025.11.12 | ₩8,698 | ₩8,778 | ₩8,256 | ₩8,671 | -0.31% | 141만 |
|---|
| 2025.11.11 | ₩8,657 | ₩9,470 | ₩8,403 | ₩8,698 | +0.46% | 225.5만 |
|---|
| 2025.11.10 | ₩7,734 | ₩8,831 | ₩7,644 | ₩8,751 | +13.15% | 432.8만 |
|---|
| 2025.11.07 | ₩6,838 | ₩8,296 | ₩6,677 | ₩7,533 | +10.18% | 3304만 |
|---|
| 2025.11.06 | ₩5,285 | ₩5,411 | ₩5,138 | ₩5,205 | -1.52% | 61.3만 |
|---|
| 2025.11.05 | ₩5,192 | ₩5,453 | ₩5,158 | ₩5,312 | +2.32% | 199.3만 |
|---|
| 2025.11.04 | ₩5,339 | ₩5,446 | ₩5,138 | ₩5,192 | -2.76% | 36.8만 |
|---|
| 2025.11.03 | ₩5,700 | ₩5,754 | ₩5,272 | ₩5,352 | -6.10% | 165만 |
|---|
| 2025.10.31 | ₩5,660 | ₩5,727 | ₩5,553 | ₩5,687 | +0.47% | 31.2만 |
|---|
| 2025.10.30 | ₩5,593 | ₩5,747 | ₩5,553 | ₩5,660 | +1.20% | 142.8만 |
|---|
| 2025.10.29 | ₩5,607 | ₩5,874 | ₩5,526 | ₩5,580 | -0.48% | 59.9만 |
|---|
| 2025.10.28 | ₩5,714 | ₩5,841 | ₩5,607 | ₩5,607 | -1.87% | 84.4만 |
|---|
| 2025.10.27 | ₩5,740 | ₩5,814 | ₩5,653 | ₩5,727 | -0.23% | 194.2만 |
|---|
| 2025.10.24 | ₩5,593 | ₩5,874 | ₩5,528 | ₩5,700 | +1.91% | 44.6만 |
|---|
| 2025.10.23 | ₩5,459 | ₩5,667 | ₩5,459 | ₩5,500 | +0.74% | 51.9만 |
|---|
| 2025.10.22 | ₩5,446 | ₩5,546 | ₩5,392 | ₩5,459 | +0.25% | 39.5만 |
|---|
| 2025.10.21 | ₩5,446 | ₩5,580 | ₩5,406 | ₩5,446 | 0.00% | 36.6만 |
|---|
| 2025.10.20 | ₩5,486 | ₩5,533 | ₩5,379 | ₩5,459 | -0.49% | 37.9만 |
|---|
| 2025.10.17 | ₩5,406 | ₩5,500 | ₩5,312 | ₩5,406 | 0.00% | 28.8만 |
|---|
| 2025.10.16 | ₩5,446 | ₩5,633 | ₩5,419 | ₩5,433 | -0.25% | 71.3만 |
|---|
| 2025.10.15 | ₩5,392 | ₩5,506 | ₩5,366 | ₩5,446 | +0.99% | 43.3만 |
|---|
| 2025.10.14 | ₩5,152 | ₩5,433 | ₩5,138 | ₩5,352 | +3.90% | 32.5만 |
|---|
| 2025.10.13 | ₩5,379 | ₩5,417 | ₩5,260 | ₩5,285 | -1.74% | 28.8만 |
|---|
| 2025.10.10 | ₩5,433 | ₩5,486 | ₩5,205 | ₩5,299 | -2.46% | 54.7만 |
|---|