시장 데이터를 불러오는 중
전체 종목
오릭 파마슈티컬스 과거 주가
Oric Pharmaceuticals, Inc. - Common Stock · ORIC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oric Pharmaceuticals, Inc. - Common Stock · ORIC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,991 | ₩16,404 | ₩15,884 | ₩16,004 | +0.08% | 108.7만 |
| 2026.10.08 | ₩15,844 | ₩16,284 | ₩14,582 | ₩16,057 | +1.35% | 269.6만 |
| 2026.10.07 | ₩15,790 | ₩16,585 | ₩15,757 | ₩16,031 | +1.52% | 79.1만 |
| 2026.10.06 | ₩16,818 | ₩16,818 | ₩15,430 | ₩15,991 | -4.92% | 209.2만 |
| 2026.10.05 | ₩16,885 | ₩16,885 | ₩15,871 | ₩16,671 | -1.26% | 139.6만 |
| 2026.10.02 | ₩16,978 | ₩17,252 | ₩16,238 | ₩16,291 | -4.05% | 123.2만 |
| 2026.10.01 | ₩17,913 | ₩18,173 | ₩16,698 | ₩16,711 | -6.71% | 177.1만 |
| 2026.09.30 | ₩18,033 | ₩18,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,793 |
| ₩17,979 |
| -0.30% |
| 196.1만 |
| 2026.09.29 | ₩17,659 | ₩17,913 | ₩17,032 | ₩17,846 | +1.06% | 97.7만 |
|---|
| 2026.09.28 | ₩17,532 | ₩18,313 | ₩17,032 | ₩17,713 | +1.03% | 151.6만 |
|---|
| 2026.09.25 | ₩17,713 | ₩18,006 | ₩17,272 | ₩17,566 | -0.83% | 249.4만 |
|---|
| 2026.09.24 | ₩17,646 | ₩18,026 | ₩17,065 | ₩17,592 | -0.30% | 199.6만 |
|---|
| 2026.09.23 | ₩18,607 | ₩18,687 | ₩17,272 | ₩17,793 | -4.38% | 171.6만 |
|---|
| 2026.09.22 | ₩16,992 | ₩18,060 | ₩16,738 | ₩18,020 | +6.05% | 115.8만 |
|---|
| 2026.09.21 | ₩17,325 | ₩17,365 | ₩16,685 | ₩16,912 | -2.39% | 83.6만 |
|---|
| 2026.09.18 | ₩17,099 | ₩17,232 | ₩16,651 | ₩17,072 | -0.16% | 309.1만 |
|---|
| 2026.09.17 | ₩17,179 | ₩17,646 | ₩16,898 | ₩17,192 | +0.08% | 115.6만 |
|---|
| 2026.09.16 | ₩16,525 | ₩17,139 | ₩16,244 | ₩16,738 | +1.29% | 160.9만 |
|---|
| 2026.09.15 | ₩16,818 | ₩16,885 | ₩15,951 | ₩16,498 | -1.90% | 205.3만 |
|---|
| 2026.09.14 | ₩16,044 | ₩16,938 | ₩15,830 | ₩16,885 | +5.24% | 161.8만 |
|---|
| 2026.09.11 | ₩16,364 | ₩16,565 | ₩16,017 | ₩16,071 | -1.79% | 106.3만 |
|---|
| 2026.09.10 | ₩16,872 | ₩17,065 | ₩16,031 | ₩16,111 | -4.51% | 102.7만 |
|---|
| 2026.09.09 | ₩16,685 | ₩17,352 | ₩16,431 | ₩16,685 | 0.00% | 166.9만 |
|---|
| 2026.09.08 | ₩16,912 | ₩17,179 | ₩16,738 | ₩16,845 | -0.39% | 95.5만 |
|---|
| 2026.09.04 | ₩16,698 | ₩17,339 | ₩16,698 | ₩17,165 | +2.80% | 99.1만 |
|---|
| 2026.09.03 | ₩17,579 | ₩17,899 | ₩16,805 | ₩17,005 | -3.26% | 91.6만 |
|---|
| 2026.09.02 | ₩17,312 | ₩18,060 | ₩17,119 | ₩17,526 | +1.23% | 154.6만 |
|---|
| 2026.09.01 | ₩17,112 | ₩17,432 | ₩17,045 | ₩17,205 | +0.55% | 64.6만 |
|---|
| 2026.08.31 | ₩17,592 | ₩17,592 | ₩16,912 | ₩17,339 | -1.44% | 115.9만 |
|---|
| 2026.08.28 | ₩18,140 | ₩18,587 | ₩17,619 | ₩17,672 | -2.58% | 76.5만 |
|---|
| 2026.08.27 | ₩18,634 | ₩19,021 | ₩18,220 | ₩18,340 | -1.58% | 106.1만 |
|---|
| 2026.08.26 | ₩18,340 | ₩18,647 | ₩17,993 | ₩18,567 | +1.24% | 112.4만 |
|---|
| 2026.08.25 | ₩18,300 | ₩18,887 | ₩18,046 | ₩18,460 | +0.88% | 116.9만 |
|---|
| 2026.08.24 | ₩18,900 | ₩19,381 | ₩17,939 | ₩17,966 | -4.94% | 111만 |
|---|
| 2026.08.21 | ₩18,687 | ₩19,141 | ₩18,427 | ₩18,954 | +1.43% | 97만 |
|---|
| 2026.08.20 | ₩19,114 | ₩19,374 | ₩18,383 | ₩18,527 | -3.07% | 117.7만 |
|---|
| 2026.08.19 | ₩18,954 | ₩19,595 | ₩18,807 | ₩19,555 | +3.17% | 139.3만 |
|---|
| 2026.08.18 | ₩17,713 | ₩18,714 | ₩17,510 | ₩18,580 | +4.90% | 94.9만 |
|---|
| 2026.08.17 | ₩18,367 | ₩18,420 | ₩17,592 | ₩17,859 | -2.76% | 114.5만 |
|---|
| 2026.08.14 | ₩18,193 | ₩18,553 | ₩17,886 | ₩18,513 | +1.76% | 82.9만 |
|---|
| 2026.08.13 | ₩18,540 | ₩18,687 | ₩17,919 | ₩18,313 | -1.22% | 104.8만 |
|---|
| 2026.08.12 | ₩18,313 | ₩18,667 | ₩17,953 | ₩18,353 | +0.22% | 114.7만 |
|---|
| 2026.08.11 | ₩18,206 | ₩18,844 | ₩18,073 | ₩18,327 | +0.66% | 102만 |
|---|
| 2026.08.10 | ₩18,006 | ₩18,420 | ₩17,506 | ₩18,180 | +0.96% | 130.8만 |
|---|
| 2026.08.07 | ₩17,285 | ₩18,020 | ₩17,058 | ₩18,020 | +4.25% | 133.1만 |
|---|
| 2026.08.06 | ₩17,359 | ₩17,606 | ₩16,998 | ₩17,259 | -0.58% | 88.8만 |
|---|
| 2026.08.05 | ₩18,200 | ₩18,754 | ₩17,018 | ₩17,259 | -5.17% | 213.8만 |
|---|
| 2026.08.04 | ₩14,202 | ₩18,327 | ₩14,202 | ₩17,979 | +26.60% | 504.4만 |
|---|
| 2026.08.03 | ₩15,123 | ₩15,277 | ₩13,948 | ₩14,149 | -6.44% | 246만 |
|---|
| 2026.07.31 | ₩15,577 | ₩15,677 | ₩14,656 | ₩14,776 | -5.14% | 123.9만 |
|---|
| 2026.07.30 | ₩14,923 | ₩15,857 | ₩14,723 | ₩15,537 | +4.11% | 187.5만 |
|---|
| 2026.07.29 | ₩15,871 | ₩16,017 | ₩14,696 | ₩15,056 | -5.13% | 186.8만 |
|---|
| 2026.07.28 | ₩15,924 | ₩16,190 | ₩15,457 | ₩15,897 | -0.17% | 114.5만 |
|---|
| 2026.07.27 | ₩16,164 | ₩16,778 | ₩15,911 | ₩16,044 | -0.74% | 170.7만 |
|---|
| 2026.07.24 | ₩14,602 | ₩16,751 | ₩14,341 | ₩16,151 | +10.60% | 361.3만 |
|---|
| 2026.07.23 | ₩14,029 | ₩15,297 | ₩14,015 | ₩14,536 | +3.62% | 216.9만 |
|---|
| 2026.07.22 | ₩14,255 | ₩14,576 | ₩14,002 | ₩14,349 | +0.66% | 103.7만 |
|---|
| 2026.07.21 | ₩13,842 | ₩14,736 | ₩13,842 | ₩14,456 | +4.44% | 131만 |
|---|
| 2026.07.20 | ₩14,356 | ₩14,683 | ₩13,855 | ₩13,908 | -3.11% | 82.2만 |
|---|
| 2026.07.17 | ₩14,082 | ₩14,683 | ₩13,895 | ₩14,322 | +1.71% | 166.8만 |
|---|
| 2026.07.16 | ₩14,950 | ₩14,976 | ₩13,935 | ₩14,322 | -4.20% | 126.1만 |
|---|
| 2026.07.15 | ₩14,015 | ₩15,110 | ₩14,015 | ₩14,869 | +6.10% | 177.8만 |
|---|
| 2026.07.14 | ₩14,095 | ₩14,202 | ₩13,748 | ₩14,082 | -0.09% | 94.8만 |
|---|
| 2026.07.13 | ₩14,376 | ₩14,376 | ₩13,748 | ₩13,962 | -2.88% | 88.9만 |
|---|
| 2026.07.10 | ₩14,736 | ₩14,903 | ₩13,855 | ₩14,482 | -1.72% | 107.4만 |
|---|
| 2026.07.09 | ₩14,442 | ₩14,896 | ₩14,416 | ₩14,602 | +1.11% | 88만 |
|---|
| 2026.07.08 | ₩14,376 | ₩14,950 | ₩13,802 | ₩14,549 | +1.21% | 218.4만 |
|---|
| 2026.07.07 | ₩14,616 | ₩14,749 | ₩13,735 | ₩14,522 | -0.64% | 245만 |
|---|
| 2026.07.06 | ₩15,537 | ₩16,097 | ₩14,542 | ₩14,562 | -6.27% | 262.2만 |
|---|
| 2026.07.02 | ₩14,589 | ₩15,577 | ₩14,436 | ₩15,537 | +6.50% | 217.4만 |
|---|
| 2026.07.01 | ₩14,336 | ₩14,990 | ₩14,209 | ₩14,536 | +1.40% | 162.3만 |
|---|
| 2026.06.30 | ₩13,561 | ₩14,582 | ₩13,338 | ₩14,456 | +6.59% | 166.6만 |
|---|
| 2026.06.29 | ₩12,814 | ₩13,581 | ₩12,640 | ₩13,555 | +5.78% | 112.4만 |
|---|
| 2026.06.26 | ₩12,627 | ₩13,001 | ₩12,373 | ₩12,720 | +0.74% | 376.3만 |
|---|
| 2026.06.25 | ₩12,720 | ₩13,334 | ₩12,467 | ₩12,627 | -0.73% | 164.6만 |
|---|
| 2026.06.24 | ₩11,906 | ₩12,754 | ₩11,906 | ₩12,587 | +5.72% | 170.8만 |
|---|
| 2026.06.23 | ₩11,946 | ₩12,227 | ₩11,799 | ₩11,893 | -0.45% | 118.1만 |
|---|
| 2026.06.22 | ₩11,573 | ₩12,187 | ₩11,573 | ₩11,920 | +3.00% | 180.9만 |
|---|
| 2026.06.18 | ₩11,813 | ₩11,986 | ₩11,292 | ₩11,332 | -4.07% | 277.1만 |
|---|
| 2026.06.17 | ₩11,172 | ₩11,866 | ₩11,052 | ₩11,519 | +3.11% | 143.5만 |
|---|
| 2026.06.16 | ₩11,199 | ₩11,332 | ₩10,792 | ₩11,092 | -0.95% | 115.1만 |
|---|
| 2026.06.15 | ₩11,252 | ₩11,324 | ₩10,852 | ₩11,212 | -0.36% | 122.6만 |
|---|
| 2026.06.12 | ₩10,598 | ₩11,219 | ₩10,398 | ₩11,039 | +4.16% | 156.1만 |
|---|
| 2026.06.11 | ₩10,118 | ₩10,491 | ₩9,951 | ₩10,438 | +3.17% | 219만 |
|---|
| 2026.06.10 | ₩10,598 | ₩11,346 | ₩10,038 | ₩10,064 | -5.04% | 208.5만 |
|---|
| 2026.06.09 | ₩10,264 | ₩10,732 | ₩9,937 | ₩10,678 | +4.03% | 171.5만 |
|---|
| 2026.06.08 | ₩10,184 | ₩10,353 | ₩9,817 | ₩10,051 | -1.31% | 176.2만 |
|---|
| 2026.06.05 | ₩10,678 | ₩10,838 | ₩9,984 | ₩10,011 | -6.25% | 124.6만 |
|---|
| 2026.06.04 | ₩10,365 | ₩10,866 | ₩10,365 | ₩10,705 | +3.28% | 106.8만 |
|---|
| 2026.06.03 | ₩10,118 | ₩10,571 | ₩9,764 | ₩10,465 | +3.43% | 228.4만 |
|---|
| 2026.06.02 | ₩10,678 | ₩11,092 | ₩9,891 | ₩10,171 | -4.75% | 402.1만 |
|---|
| 2026.06.01 | ₩11,346 | ₩12,187 | ₩10,999 | ₩11,986 | +5.65% | 368만 |
|---|
| 2026.05.29 | ₩11,199 | ₩11,786 | ₩11,085 | ₩11,279 | +0.72% | 397.1만 |
|---|
| 2026.05.28 | ₩11,479 | ₩11,653 | ₩11,239 | ₩11,279 | -1.74% | 151.4만 |
|---|
| 2026.05.27 | ₩11,399 | ₩11,853 | ₩11,326 | ₩11,452 | +0.47% | 76.7만 |
|---|
| 2026.05.26 | ₩11,132 | ₩11,519 | ₩11,065 | ₩11,399 | +2.40% | 91.4만 |
|---|
| 2026.05.22 | ₩11,346 | ₩11,613 | ₩11,052 | ₩11,105 | -2.12% | 79.5만 |
|---|
| 2026.05.21 | ₩11,039 | ₩11,559 | ₩10,972 | ₩11,292 | +2.30% | 62.6만 |
|---|
| 2026.05.20 | ₩10,758 | ₩11,259 | ₩10,678 | ₩11,225 | +4.34% | 98만 |
|---|
| 2026.05.19 | ₩10,518 | ₩10,812 | ₩10,251 | ₩10,638 | +1.14% | 82.5만 |
|---|
| 2026.05.18 | ₩10,772 | ₩11,119 | ₩10,431 | ₩10,585 | -1.73% | 127.5만 |
|---|
| 2026.05.15 | ₩11,386 | ₩11,412 | ₩10,812 | ₩10,878 | -4.45% | 120.5만 |
|---|
| 2026.05.14 | ₩11,492 | ₩11,706 | ₩10,999 | ₩11,132 | -3.14% | 273.6만 |
|---|
| 2026.05.13 | ₩11,679 | ₩11,790 | ₩11,332 | ₩11,479 | -1.71% | 162.1만 |
|---|
| 2026.05.12 | ₩12,106 | ₩12,307 | ₩11,679 | ₩11,786 | -2.65% | 90.8만 |
|---|
| 2026.05.11 | ₩11,813 | ₩12,313 | ₩11,693 | ₩12,000 | +1.58% | 116.4만 |
|---|
| 2026.05.08 | ₩11,746 | ₩12,033 | ₩11,633 | ₩11,813 | +0.57% | 125.8만 |
|---|
| 2026.05.07 | ₩12,040 | ₩12,093 | ₩11,666 | ₩11,759 | -2.33% | 154만 |
|---|
| 2026.05.06 | ₩12,907 | ₩12,907 | ₩12,213 | ₩12,413 | -3.83% | 127.1만 |
|---|
| 2026.05.05 | ₩12,560 | ₩12,867 | ₩12,193 | ₩12,774 | +1.70% | 202.8만 |
|---|
| 2026.05.04 | ₩12,947 | ₩13,408 | ₩12,680 | ₩12,854 | -0.72% | 105.3만 |
|---|
| 2026.05.01 | ₩13,174 | ₩13,515 | ₩12,881 | ₩13,041 | -1.01% | 119.8만 |
|---|
| 2026.04.30 | ₩12,680 | ₩13,201 | ₩12,547 | ₩13,188 | +4.00% | 92만 |
|---|
| 2026.04.29 | ₩12,694 | ₩13,148 | ₩12,327 | ₩12,600 | -0.74% | 134.2만 |
|---|
| 2026.04.28 | ₩13,601 | ₩13,962 | ₩12,627 | ₩12,881 | -5.30% | 162.2만 |
|---|
| 2026.04.27 | ₩13,468 | ₩14,069 | ₩13,388 | ₩13,601 | +0.99% | 137.8만 |
|---|
| 2026.04.24 | ₩13,948 | ₩14,122 | ₩13,468 | ₩13,668 | -2.01% | 107.2만 |
|---|
| 2026.04.23 | ₩14,309 | ₩14,725 | ₩13,802 | ₩13,922 | -2.71% | 109.1만 |
|---|
| 2026.04.22 | ₩14,295 | ₩14,589 | ₩13,595 | ₩14,376 | +0.56% | 174.2만 |
|---|
| 2026.04.21 | ₩14,456 | ₩14,723 | ₩14,135 | ₩14,189 | -1.85% | 127.9만 |
|---|
| 2026.04.20 | ₩14,309 | ₩14,896 | ₩14,182 | ₩14,536 | +1.59% | 123.1만 |
|---|
| 2026.04.17 | ₩13,908 | ₩14,656 | ₩13,748 | ₩14,349 | +3.17% | 174.9만 |
|---|
| 2026.04.16 | ₩13,641 | ₩14,002 | ₩13,481 | ₩13,655 | +0.10% | 136.3만 |
|---|
| 2026.04.15 | ₩14,029 | ₩14,262 | ₩13,361 | ₩13,722 | -2.19% | 177.6만 |
|---|
| 2026.04.14 | ₩13,948 | ₩14,482 | ₩13,875 | ₩14,055 | +0.77% | 101.5만 |
|---|
| 2026.04.13 | ₩13,455 | ₩14,589 | ₩13,388 | ₩13,882 | +3.17% | 152.3만 |
|---|
| 2026.04.10 | ₩13,855 | ₩13,988 | ₩13,321 | ₩13,548 | -2.22% | 210.4만 |
|---|
| 2026.04.09 | ₩11,880 | ₩13,895 | ₩11,880 | ₩13,855 | +16.63% | 239만 |
|---|
| 2026.04.08 | ₩11,986 | ₩12,320 | ₩11,693 | ₩12,080 | +0.78% | 169.5만 |
|---|
| 2026.04.07 | ₩12,013 | ₩12,053 | ₩11,583 | ₩11,839 | -1.44% | 144.5만 |
|---|
| 2026.04.06 | ₩11,893 | ₩12,720 | ₩11,655 | ₩11,893 | 0.00% | 244만 |
|---|
| 2026.04.02 | ₩9,680 | ₩11,973 | ₩9,650 | ₩11,866 | +22.59% | 728.9만 |
|---|
| 2026.04.01 | ₩13,681 | ₩14,416 | ₩9,837 | ₩9,977 | -27.07% | 1562.4만 |
|---|
| 2026.03.31 | ₩16,872 | ₩17,406 | ₩16,324 | ₩16,912 | +0.24% | 184.9만 |
|---|
| 2026.03.30 | ₩16,017 | ₩16,551 | ₩15,630 | ₩16,271 | +1.58% | 139.5만 |
|---|
| 2026.03.27 | ₩16,191 | ₩17,005 | ₩15,697 | ₩16,097 | -0.58% | 134.7만 |
|---|
| 2026.03.26 | ₩15,403 | ₩16,832 | ₩15,123 | ₩16,525 | +7.28% | 174.4만 |
|---|
| 2026.03.25 | ₩15,083 | ₩16,004 | ₩15,070 | ₩15,617 | +3.54% | 103.7만 |
|---|
| 2026.03.24 | ₩14,629 | ₩15,043 | ₩14,322 | ₩14,816 | +1.28% | 99.1만 |
|---|
| 2026.03.23 | ₩14,976 | ₩15,503 | ₩14,129 | ₩14,856 | -0.80% | 149.6만 |
|---|
| 2026.03.20 | ₩14,776 | ₩15,190 | ₩14,376 | ₩14,896 | +0.81% | 369.5만 |
|---|
| 2026.03.19 | ₩14,963 | ₩15,163 | ₩14,203 | ₩14,816 | -0.98% | 127.3만 |
|---|
| 2026.03.18 | ₩15,924 | ₩15,924 | ₩14,482 | ₩14,496 | -8.97% | 124.8만 |
|---|
| 2026.03.17 | ₩16,284 | ₩16,505 | ₩16,004 | ₩16,111 | -1.07% | 156.6만 |
|---|
| 2026.03.16 | ₩16,044 | ₩16,685 | ₩15,830 | ₩16,311 | +1.66% | 60.6만 |
|---|
| 2026.03.13 | ₩15,964 | ₩16,244 | ₩15,297 | ₩15,884 | -0.50% | 158만 |
|---|
| 2026.03.12 | ₩16,711 | ₩16,711 | ₩15,406 | ₩15,697 | -6.07% | 170.5만 |
|---|
| 2026.03.11 | ₩16,658 | ₩17,112 | ₩15,977 | ₩16,805 | +0.88% | 134.9만 |
|---|
| 2026.03.10 | ₩16,071 | ₩16,992 | ₩15,657 | ₩16,805 | +4.57% | 180만 |
|---|
| 2026.03.09 | ₩15,766 | ₩17,279 | ₩14,656 | ₩15,550 | -1.37% | 407.3만 |
|---|
| 2026.03.06 | ₩17,993 | ₩18,747 | ₩17,619 | ₩18,300 | +1.71% | 99.9만 |
|---|
| 2026.03.05 | ₩17,646 | ₩18,500 | ₩17,419 | ₩18,487 | +4.77% | 167.2만 |
|---|
| 2026.03.04 | ₩18,073 | ₩18,567 | ₩17,085 | ₩18,033 | -0.22% | 103.2만 |
|---|
| 2026.03.03 | ₩17,819 | ₩18,340 | ₩17,112 | ₩18,033 | +1.20% | 188.5만 |
|---|
| 2026.03.02 | ₩17,499 | ₩18,700 | ₩17,426 | ₩18,527 | +5.87% | 128.2만 |
|---|
| 2026.02.27 | ₩17,192 | ₩18,327 | ₩17,153 | ₩17,953 | +4.43% | 84.1만 |
|---|
| 2026.02.26 | ₩17,886 | ₩18,246 | ₩17,045 | ₩18,020 | +0.75% | 104.3만 |
|---|
| 2026.02.25 | ₩18,500 | ₩19,021 | ₩17,486 | ₩17,886 | -3.32% | 499.7만 |
|---|
| 2026.02.24 | ₩16,124 | ₩18,353 | ₩15,684 | ₩17,913 | +11.09% | 466.8만 |
|---|
| 2026.02.23 | ₩14,776 | ₩15,991 | ₩14,736 | ₩15,630 | +5.78% | 144.4만 |
|---|
| 2026.02.20 | ₩14,909 | ₩15,150 | ₩14,416 | ₩14,829 | -0.54% | 111.1만 |
|---|
| 2026.02.19 | ₩14,429 | ₩15,190 | ₩14,062 | ₩15,123 | +4.81% | 96.8만 |
|---|
| 2026.02.18 | ₩13,561 | ₩14,683 | ₩13,421 | ₩14,456 | +6.59% | 114.8만 |
|---|
| 2026.02.17 | ₩13,348 | ₩13,775 | ₩13,268 | ₩13,468 | +0.90% | 85만 |
|---|
| 2026.02.13 | ₩13,762 | ₩14,149 | ₩13,281 | ₩13,334 | -3.10% | 70.3만 |
|---|
| 2026.02.12 | ₩13,641 | ₩13,875 | ₩13,395 | ₩13,668 | +0.20% | 72.9만 |
|---|
| 2026.02.11 | ₩14,122 | ₩14,389 | ₩13,521 | ₩13,615 | -3.59% | 78.4만 |
|---|
| 2026.02.10 | ₩14,309 | ₩14,789 | ₩13,868 | ₩14,095 | -1.49% | 94.1만 |
|---|
| 2026.02.09 | ₩13,815 | ₩14,349 | ₩13,374 | ₩14,295 | +3.48% | 84.2만 |
|---|
| 2026.02.06 | ₩13,922 | ₩14,229 | ₩13,334 | ₩13,908 | -0.10% | 198.7만 |
|---|
| 2026.02.05 | ₩14,149 | ₩14,469 | ₩12,947 | ₩13,294 | -6.04% | 147.2만 |
|---|
| 2026.02.04 | ₩14,776 | ₩14,776 | ₩13,628 | ₩14,162 | -4.16% | 124.9만 |
|---|
| 2026.02.03 | ₩14,903 | ₩15,216 | ₩14,015 | ₩14,683 | -1.48% | 106만 |
|---|
| 2026.02.02 | ₩13,788 | ₩15,363 | ₩13,535 | ₩14,896 | +8.03% | 197.6만 |
|---|
| 2026.01.30 | ₩14,309 | ₩14,589 | ₩13,575 | ₩13,695 | -4.29% | 153.6만 |
|---|
| 2026.01.29 | ₩14,616 | ₩14,950 | ₩14,162 | ₩14,362 | -1.74% | 183.9만 |
|---|
| 2026.01.28 | ₩16,044 | ₩16,178 | ₩14,616 | ₩14,656 | -8.65% | 176.9만 |
|---|
| 2026.01.27 | ₩16,364 | ₩16,578 | ₩16,017 | ₩16,164 | -1.22% | 130.9만 |
|---|
| 2026.01.26 | ₩15,617 | ₩16,832 | ₩15,534 | ₩16,351 | +4.70% | 278.7만 |
|---|
| 2026.01.23 | ₩15,977 | ₩16,231 | ₩15,377 | ₩16,004 | +0.17% | 177.9만 |
|---|
| 2026.01.22 | ₩16,578 | ₩16,952 | ₩15,851 | ₩16,084 | -2.98% | 118.1만 |
|---|
| 2026.01.21 | ₩15,363 | ₩16,431 | ₩15,124 | ₩16,351 | +6.43% | 135.5만 |
|---|
| 2026.01.20 | ₩15,590 | ₩16,298 | ₩15,230 | ₩15,510 | -0.51% | 182.3만 |
|---|
| 2026.01.16 | ₩15,323 | ₩16,284 | ₩15,016 | ₩16,178 | +5.57% | 180.8만 |
|---|
| 2026.01.15 | ₩14,990 | ₩15,430 | ₩14,789 | ₩15,377 | +2.58% | 193만 |
|---|
| 2026.01.14 | ₩13,455 | ₩15,724 | ₩13,401 | ₩15,016 | +11.61% | 503.4만 |
|---|
| 2026.01.13 | ₩12,106 | ₩13,862 | ₩11,893 | ₩13,535 | +11.80% | 311.7만 |
|---|
| 2026.01.12 | ₩12,133 | ₩12,534 | ₩11,706 | ₩12,213 | +0.66% | 124.9만 |
|---|
| 2026.01.09 | ₩11,492 | ₩12,320 | ₩11,399 | ₩12,213 | +6.27% | 162.8만 |
|---|
| 2026.01.08 | ₩11,452 | ₩11,639 | ₩11,179 | ₩11,279 | -1.52% | 138.9만 |
|---|
| 2026.01.07 | ₩11,359 | ₩11,906 | ₩10,932 | ₩11,586 | +2.00% | 183.8만 |
|---|
| 2026.01.06 | ₩10,812 | ₩11,025 | ₩10,558 | ₩10,865 | +0.49% | 166.8만 |
|---|
| 2026.01.05 | ₩10,892 | ₩11,105 | ₩10,458 | ₩10,878 | -0.12% | 114.3만 |
|---|
| 2026.01.02 | ₩10,999 | ₩11,119 | ₩10,732 | ₩10,905 | -0.85% | 80.6만 |
|---|
| 2025.12.31 | ₩10,745 | ₩11,005 | ₩10,666 | ₩10,919 | +1.61% | 86.7만 |
|---|
| 2025.12.30 | ₩10,945 | ₩11,119 | ₩10,618 | ₩10,785 | -1.46% | 149.2만 |
|---|
| 2025.12.29 | ₩10,919 | ₩11,266 | ₩10,825 | ₩11,012 | +0.86% | 100.5만 |
|---|
| 2025.12.26 | ₩11,252 | ₩11,252 | ₩10,878 | ₩11,012 | -2.14% | 90.4만 |
|---|
| 2025.12.24 | ₩11,092 | ₩11,506 | ₩11,065 | ₩11,252 | +1.44% | 58.8만 |
|---|
| 2025.12.23 | ₩11,092 | ₩11,432 | ₩10,932 | ₩11,039 | -0.48% | 93.5만 |
|---|
| 2025.12.22 | ₩10,825 | ₩11,492 | ₩10,732 | ₩11,212 | +3.58% | 118.5만 |
|---|
| 2025.12.19 | ₩10,892 | ₩10,999 | ₩10,645 | ₩10,732 | -1.47% | 556.7만 |
|---|
| 2025.12.18 | ₩11,012 | ₩11,185 | ₩10,678 | ₩10,792 | -2.00% | 117.9만 |
|---|
| 2025.12.17 | ₩12,200 | ₩12,320 | ₩10,945 | ₩10,972 | -10.07% | 154.5만 |
|---|
| 2025.12.16 | ₩12,093 | ₩12,567 | ₩11,773 | ₩12,173 | +0.66% | 149.7만 |
|---|
| 2025.12.15 | ₩12,667 | ₩12,682 | ₩12,260 | ₩12,320 | -2.74% | 186만 |
|---|
| 2025.12.12 | ₩12,921 | ₩13,001 | ₩12,453 | ₩12,520 | -3.10% | 103.9만 |
|---|
| 2025.12.11 | ₩13,308 | ₩13,468 | ₩12,874 | ₩12,934 | -2.81% | 76.1만 |
|---|
| 2025.12.10 | ₩13,495 | ₩13,762 | ₩13,074 | ₩13,348 | -1.09% | 99.3만 |
|---|
| 2025.12.09 | ₩13,882 | ₩14,069 | ₩13,241 | ₩13,535 | -2.50% | 132.1만 |
|---|
| 2025.12.08 | ₩16,505 | ₩16,685 | ₩13,882 | ₩14,042 | -14.92% | 208.9만 |
|---|
| 2025.12.05 | ₩15,564 | ₩15,949 | ₩14,582 | ₩14,683 | -5.66% | 139.5만 |
|---|
| 2025.12.04 | ₩14,562 | ₩15,403 | ₩14,309 | ₩15,203 | +4.40% | 126.6만 |
|---|
| 2025.12.03 | ₩14,269 | ₩14,756 | ₩14,109 | ₩14,656 | +2.71% | 103.8만 |
|---|
| 2025.12.02 | ₩14,923 | ₩15,010 | ₩13,942 | ₩14,215 | -4.74% | 186.4만 |
|---|
| 2025.12.01 | ₩15,550 | ₩15,724 | ₩14,743 | ₩14,883 | -4.29% | 114.1만 |
|---|
| 2025.11.28 | ₩15,884 | ₩16,204 | ₩15,673 | ₩15,857 | -0.17% | 60.3만 |
|---|
| 2025.11.26 | ₩15,457 | ₩15,951 | ₩15,297 | ₩15,777 | +2.07% | 192.6만 |
|---|
| 2025.11.25 | ₩15,777 | ₩16,404 | ₩15,310 | ₩15,510 | -1.69% | 108.8만 |
|---|
| 2025.11.24 | ₩15,537 | ₩16,024 | ₩15,350 | ₩15,737 | +1.29% | 138.3만 |
|---|
| 2025.11.21 | ₩15,443 | ₩15,750 | ₩14,709 | ₩15,510 | +0.43% | 139.5만 |
|---|
| 2025.11.20 | ₩16,658 | ₩16,685 | ₩14,963 | ₩15,323 | -8.01% | 160.7만 |
|---|
| 2025.11.19 | ₩15,844 | ₩16,071 | ₩15,310 | ₩15,323 | -3.29% | 65.8만 |
|---|
| 2025.11.18 | ₩15,924 | ₩16,211 | ₩15,363 | ₩15,884 | -0.25% | 95.6만 |
|---|
| 2025.11.17 | ₩16,398 | ₩16,965 | ₩15,056 | ₩16,097 | -1.83% | 192만 |
|---|
| 2025.11.14 | ₩16,605 | ₩17,953 | ₩16,198 | ₩16,351 | -1.53% | 156.4만 |
|---|
| 2025.11.13 | ₩16,418 | ₩16,658 | ₩16,044 | ₩16,271 | -0.89% | 70.8만 |
|---|
| 2025.11.12 | ₩17,045 | ₩17,312 | ₩16,538 | ₩16,658 | -2.27% | 86.6만 |
|---|
| 2025.11.11 | ₩16,498 | ₩17,406 | ₩16,164 | ₩17,192 | +4.21% | 122.6만 |
|---|
| 2025.11.10 | ₩16,765 | ₩17,165 | ₩16,444 | ₩16,631 | -0.80% | 113.1만 |
|---|
| 2025.11.07 | ₩16,818 | ₩16,832 | ₩15,710 | ₩16,485 | -1.98% | 80.1만 |
|---|
| 2025.11.06 | ₩16,498 | ₩17,232 | ₩16,231 | ₩16,751 | +1.54% | 73.2만 |
|---|
| 2025.11.05 | ₩16,498 | ₩16,738 | ₩15,857 | ₩16,525 | +0.16% | 92.1만 |
|---|
| 2025.11.04 | ₩16,418 | ₩16,965 | ₩16,231 | ₩16,418 | 0.00% | 172.7만 |
|---|
| 2025.11.03 | ₩17,432 | ₩17,913 | ₩16,364 | ₩16,938 | -2.83% | 121.2만 |
|---|
| 2025.10.31 | ₩17,672 | ₩18,113 | ₩17,392 | ₩17,566 | -0.60% | 117.1만 |
|---|
| 2025.10.30 | ₩17,021 | ₩18,033 | ₩17,021 | ₩17,806 | +4.61% | 90.9만 |
|---|
| 2025.10.29 | ₩17,913 | ₩18,113 | ₩17,212 | ₩17,259 | -3.65% | 110.3만 |
|---|
| 2025.10.28 | ₩17,632 | ₩18,433 | ₩17,506 | ₩17,926 | +1.67% | 89.6만 |
|---|
| 2025.10.27 | ₩18,086 | ₩18,273 | ₩17,285 | ₩17,886 | -1.11% | 127.1만 |
|---|
| 2025.10.24 | ₩16,792 | ₩17,859 | ₩16,645 | ₩17,486 | +4.13% | 146.4만 |
|---|
| 2025.10.23 | ₩16,097 | ₩16,631 | ₩15,857 | ₩16,578 | +2.99% | 99.3만 |
|---|
| 2025.10.22 | ₩16,618 | ₩16,768 | ₩15,630 | ₩16,124 | -2.97% | 128.8만 |
|---|
| 2025.10.21 | ₩16,458 | ₩17,058 | ₩16,258 | ₩16,818 | +2.19% | 118.9만 |
|---|
| 2025.10.20 | ₩17,379 | ₩17,446 | ₩16,511 | ₩16,525 | -4.92% | 141.7만 |
|---|
| 2025.10.17 | ₩17,459 | ₩17,819 | ₩16,845 | ₩17,058 | -2.29% | 112만 |
|---|
| 2025.10.16 | ₩18,747 | ₩18,912 | ₩17,733 | ₩17,753 | -5.30% | 139.2만 |
|---|
| 2025.10.15 | ₩17,753 | ₩18,740 | ₩17,606 | ₩18,553 | +4.51% | 140.8만 |
|---|
| 2025.10.14 | ₩18,286 | ₩18,393 | ₩17,552 | ₩17,566 | -3.94% | 149.1만 |
|---|
| 2025.10.13 | ₩18,340 | ₩18,900 | ₩17,913 | ₩18,567 | +1.24% | 125.2만 |
|---|
| 2025.10.10 | ₩18,794 | ₩18,820 | ₩17,672 | ₩18,260 | -2.84% | 237.9만 |
|---|