시장 데이터를 불러오는 중
전체 종목
오라메드 파마슈티컬스 과거 주가
Oramed Pharmaceuticals Inc. - Common Stock · ORMP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oramed Pharmaceuticals Inc. - Common Stock · ORMP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,577 | ₩5,804 | ₩5,550 | ₩5,791 | +3.84% | 19.4만 |
| 2026.10.08 | ₩5,831 | ₩5,831 | ₩5,563 | ₩5,617 | -3.67% | 16.7만 |
| 2026.10.07 | ₩5,924 | ₩5,951 | ₩5,817 | ₩5,844 | -1.35% | 8.5만 |
| 2026.10.06 | ₩6,085 | ₩6,125 | ₩5,831 | ₩5,857 | -3.74% | 9.6만 |
| 2026.10.05 | ₩6,018 | ₩6,112 | ₩5,924 | ₩6,085 | +1.11% | 10.4만 |
| 2026.10.02 | ₩6,058 | ₩6,112 | ₩5,871 | ₩6,005 | -0.88% | 17.8만 |
| 2026.10.01 | ₩6,219 | ₩6,272 | ₩5,924 | ₩5,991 | -3.66% | 27.3만 |
| 2026.09.30 | ₩6,285 | ₩6,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,245 |
| -0.64% |
| 12.9만 |
| 2026.09.29 | ₩6,366 | ₩6,419 | ₩6,245 | ₩6,272 | -1.47% | 17.1만 |
|---|
| 2026.09.28 | ₩6,285 | ₩6,392 | ₩6,219 | ₩6,352 | +1.06% | 11만 |
|---|
| 2026.09.25 | ₩6,419 | ₩6,553 | ₩6,312 | ₩6,326 | -1.46% | 17.8만 |
|---|
| 2026.09.24 | ₩6,299 | ₩6,526 | ₩6,219 | ₩6,406 | +1.70% | 14.9만 |
|---|
| 2026.09.23 | ₩6,339 | ₩6,339 | ₩6,178 | ₩6,312 | -0.42% | 13.5만 |
|---|
| 2026.09.22 | ₩6,299 | ₩6,473 | ₩6,299 | ₩6,352 | +0.85% | 14.5만 |
|---|
| 2026.09.21 | ₩6,366 | ₩6,366 | ₩6,245 | ₩6,285 | -1.26% | 9.7만 |
|---|
| 2026.09.18 | ₩6,219 | ₩6,419 | ₩6,165 | ₩6,339 | +1.94% | 80.5만 |
|---|
| 2026.09.17 | ₩6,285 | ₩6,379 | ₩6,219 | ₩6,245 | -0.64% | 12.8만 |
|---|
| 2026.09.16 | ₩6,192 | ₩6,245 | ₩6,071 | ₩6,178 | -0.22% | 12.3만 |
|---|
| 2026.09.15 | ₩6,205 | ₩6,232 | ₩6,085 | ₩6,178 | -0.43% | 14.3만 |
|---|
| 2026.09.14 | ₩6,205 | ₩6,366 | ₩6,205 | ₩6,245 | +0.65% | 13.5만 |
|---|
| 2026.09.11 | ₩6,433 | ₩6,446 | ₩6,219 | ₩6,232 | -3.12% | 14.5만 |
|---|
| 2026.09.10 | ₩6,339 | ₩6,486 | ₩6,232 | ₩6,366 | +0.42% | 13.2만 |
|---|
| 2026.09.09 | ₩6,606 | ₩6,606 | ₩6,285 | ₩6,392 | -3.24% | 24.5만 |
|---|
| 2026.09.08 | ₩6,673 | ₩6,700 | ₩6,580 | ₩6,660 | -0.20% | 11.8만 |
|---|
| 2026.09.04 | ₩6,580 | ₩6,753 | ₩6,499 | ₩6,700 | +1.83% | 22.7만 |
|---|
| 2026.09.03 | ₩6,834 | ₩6,834 | ₩6,433 | ₩6,593 | -3.52% | 18.8만 |
|---|
| 2026.09.02 | ₩6,486 | ₩6,887 | ₩6,486 | ₩6,780 | +4.54% | 18.9만 |
|---|
| 2026.09.01 | ₩6,687 | ₩6,887 | ₩6,419 | ₩6,486 | -3.00% | 25.5만 |
|---|
| 2026.08.31 | ₩6,727 | ₩6,767 | ₩6,553 | ₩6,713 | -0.20% | 24.3만 |
|---|
| 2026.08.28 | ₩6,874 | ₩6,887 | ₩6,700 | ₩6,727 | -2.14% | 15.4만 |
|---|
| 2026.08.27 | ₩7,155 | ₩7,315 | ₩6,767 | ₩6,820 | -4.67% | 27.6만 |
|---|
| 2026.08.26 | ₩7,101 | ₩7,262 | ₩6,847 | ₩7,141 | +0.56% | 40.1만 |
|---|
| 2026.08.25 | ₩6,419 | ₩7,021 | ₩6,419 | ₩6,967 | +8.54% | 64.2만 |
|---|
| 2026.08.24 | ₩6,419 | ₩6,499 | ₩6,339 | ₩6,446 | +0.42% | 9.1만 |
|---|
| 2026.08.21 | ₩6,433 | ₩6,526 | ₩6,352 | ₩6,433 | 0.00% | 12.6만 |
|---|
| 2026.08.20 | ₩6,392 | ₩6,499 | ₩6,259 | ₩6,406 | +0.21% | 17.7만 |
|---|
| 2026.08.19 | ₩6,459 | ₩6,606 | ₩6,285 | ₩6,406 | -0.83% | 36.3만 |
|---|
| 2026.08.18 | ₩6,098 | ₩6,446 | ₩5,991 | ₩6,392 | +4.82% | 30.1만 |
|---|
| 2026.08.17 | ₩6,058 | ₩6,152 | ₩5,938 | ₩6,112 | +0.88% | 22.4만 |
|---|
| 2026.08.14 | ₩5,750 | ₩6,058 | ₩5,750 | ₩5,991 | +4.19% | 15.7만 |
|---|
| 2026.08.13 | ₩5,817 | ₩5,951 | ₩5,750 | ₩5,857 | +0.69% | 15.2만 |
|---|
| 2026.08.12 | ₩5,710 | ₩5,978 | ₩5,643 | ₩5,710 | 0.00% | 16.3만 |
|---|
| 2026.08.11 | ₩5,630 | ₩5,817 | ₩5,563 | ₩5,684 | +0.95% | 16.4만 |
|---|
| 2026.08.10 | ₩5,764 | ₩5,817 | ₩5,590 | ₩5,617 | -2.55% | 16.8만 |
|---|
| 2026.08.07 | ₩5,750 | ₩5,857 | ₩5,724 | ₩5,750 | 0.00% | 11.1만 |
|---|
| 2026.08.06 | ₩5,710 | ₩5,911 | ₩5,684 | ₩5,750 | +0.70% | 18.8만 |
|---|
| 2026.08.05 | ₩5,991 | ₩6,045 | ₩5,764 | ₩5,777 | -3.57% | 16.2만 |
|---|
| 2026.08.04 | ₩5,857 | ₩5,991 | ₩5,643 | ₩5,964 | +1.83% | 24.3만 |
|---|
| 2026.08.03 | ₩5,496 | ₩5,884 | ₩5,430 | ₩5,871 | +6.81% | 28.3만 |
|---|
| 2026.07.31 | ₩5,510 | ₩5,523 | ₩5,269 | ₩5,443 | -1.21% | 20.9만 |
|---|
| 2026.07.30 | ₩5,349 | ₩5,537 | ₩5,323 | ₩5,510 | +3.00% | 15만 |
|---|
| 2026.07.29 | ₩5,590 | ₩5,603 | ₩5,296 | ₩5,309 | -5.02% | 13.1만 |
|---|
| 2026.07.28 | ₩5,563 | ₩5,590 | ₩5,430 | ₩5,577 | +0.24% | 11.3만 |
|---|
| 2026.07.27 | ₩5,430 | ₩5,577 | ₩5,430 | ₩5,563 | +2.46% | 7.3만 |
|---|
| 2026.07.24 | ₩5,590 | ₩5,590 | ₩5,296 | ₩5,389 | -3.59% | 13.5만 |
|---|
| 2026.07.23 | ₩5,323 | ₩5,603 | ₩5,282 | ₩5,563 | +4.52% | 15.2만 |
|---|
| 2026.07.22 | ₩5,363 | ₩5,470 | ₩5,349 | ₩5,376 | +0.25% | 16.2만 |
|---|
| 2026.07.21 | ₩5,510 | ₩5,643 | ₩5,363 | ₩5,376 | -2.43% | 26.4만 |
|---|
| 2026.07.20 | ₩5,403 | ₩5,523 | ₩5,403 | ₩5,483 | +1.49% | 9.2만 |
|---|
| 2026.07.17 | ₩5,296 | ₩5,523 | ₩5,296 | ₩5,389 | +1.77% | 18.4만 |
|---|
| 2026.07.16 | ₩5,430 | ₩5,710 | ₩5,349 | ₩5,416 | -0.25% | 14.5만 |
|---|
| 2026.07.15 | ₩5,389 | ₩5,443 | ₩5,229 | ₩5,430 | +0.74% | 15.5만 |
|---|
| 2026.07.14 | ₩5,336 | ₩5,496 | ₩5,242 | ₩5,349 | +0.25% | 14만 |
|---|
| 2026.07.13 | ₩5,349 | ₩5,416 | ₩5,256 | ₩5,296 | -1.00% | 22.7만 |
|---|
| 2026.07.10 | ₩5,590 | ₩5,643 | ₩5,403 | ₩5,403 | -3.35% | 22.7만 |
|---|
| 2026.07.09 | ₩5,710 | ₩5,857 | ₩5,590 | ₩5,590 | -2.11% | 31.2만 |
|---|
| 2026.07.08 | ₩5,710 | ₩5,911 | ₩5,710 | ₩5,737 | +0.47% | 20.1만 |
|---|
| 2026.07.07 | ₩6,138 | ₩6,178 | ₩5,750 | ₩5,750 | -6.32% | 23.5만 |
|---|
| 2026.07.06 | ₩6,219 | ₩6,326 | ₩6,045 | ₩6,112 | -1.72% | 28.1만 |
|---|
| 2026.07.02 | ₩6,326 | ₩6,459 | ₩6,005 | ₩6,152 | -2.75% | 36.1만 |
|---|
| 2026.07.01 | ₩6,352 | ₩6,433 | ₩5,697 | ₩6,165 | -2.95% | 102.2만 |
|---|
| 2026.06.30 | ₩6,192 | ₩6,499 | ₩6,152 | ₩6,433 | +3.89% | 37.1만 |
|---|
| 2026.06.29 | ₩6,232 | ₩6,285 | ₩5,844 | ₩6,205 | -0.43% | 37.1만 |
|---|
| 2026.06.26 | ₩6,673 | ₩6,834 | ₩5,911 | ₩6,245 | -6.41% | 423.1만 |
|---|
| 2026.06.25 | ₩5,750 | ₩6,941 | ₩5,750 | ₩6,687 | +16.28% | 119.9만 |
|---|
| 2026.06.24 | ₩5,563 | ₩5,804 | ₩5,456 | ₩5,750 | +3.37% | 20.8만 |
|---|
| 2026.06.23 | ₩5,309 | ₩5,617 | ₩5,296 | ₩5,577 | +5.04% | 36.6만 |
|---|
| 2026.06.22 | ₩5,189 | ₩5,456 | ₩5,122 | ₩5,363 | +3.35% | 19.2만 |
|---|
| 2026.06.18 | ₩5,162 | ₩5,202 | ₩5,095 | ₩5,189 | +0.52% | 15만 |
|---|
| 2026.06.17 | ₩5,095 | ₩5,242 | ₩5,042 | ₩5,068 | -0.52% | 23.8만 |
|---|
| 2026.06.16 | ₩5,109 | ₩5,229 | ₩5,028 | ₩5,042 | -1.31% | 12.2만 |
|---|
| 2026.06.15 | ₩5,175 | ₩5,242 | ₩5,109 | ₩5,135 | -0.78% | 13.6만 |
|---|
| 2026.06.12 | ₩5,122 | ₩5,256 | ₩5,095 | ₩5,175 | +1.04% | 11.3만 |
|---|
| 2026.06.11 | ₩5,002 | ₩5,162 | ₩4,948 | ₩5,082 | +1.60% | 15.9만 |
|---|
| 2026.06.10 | ₩4,841 | ₩5,042 | ₩4,747 | ₩4,948 | +2.21% | 17.4만 |
|---|
| 2026.06.09 | ₩4,895 | ₩5,015 | ₩4,788 | ₩4,881 | -0.27% | 21.7만 |
|---|
| 2026.06.08 | ₩4,921 | ₩5,055 | ₩4,868 | ₩4,868 | -1.09% | 13.5만 |
|---|
| 2026.06.05 | ₩5,095 | ₩5,095 | ₩4,881 | ₩4,961 | -2.62% | 10만 |
|---|
| 2026.06.04 | ₩4,881 | ₩5,175 | ₩4,881 | ₩5,095 | +4.38% | 16.7만 |
|---|
| 2026.06.03 | ₩4,814 | ₩5,042 | ₩4,814 | ₩4,881 | +1.39% | 36.4만 |
|---|
| 2026.06.02 | ₩5,149 | ₩5,296 | ₩4,788 | ₩4,814 | -6.49% | 39.5만 |
|---|
| 2026.06.01 | ₩5,256 | ₩5,376 | ₩5,082 | ₩5,202 | -1.02% | 17.7만 |
|---|
| 2026.05.29 | ₩5,296 | ₩5,416 | ₩5,216 | ₩5,309 | +0.25% | 12.2만 |
|---|
| 2026.05.28 | ₩5,269 | ₩5,430 | ₩5,082 | ₩5,296 | +0.51% | 32.7만 |
|---|
| 2026.05.27 | ₩5,269 | ₩5,537 | ₩5,216 | ₩5,323 | +1.02% | 13.4만 |
|---|
| 2026.05.26 | ₩5,349 | ₩5,550 | ₩5,175 | ₩5,403 | +1.00% | 31.3만 |
|---|
| 2026.05.22 | ₩5,884 | ₩5,884 | ₩5,323 | ₩5,336 | -9.32% | 15.6만 |
|---|
| 2026.05.21 | ₩5,737 | ₩5,924 | ₩5,523 | ₩5,857 | +2.10% | 8.2만 |
|---|
| 2026.05.20 | ₩5,684 | ₩5,817 | ₩5,590 | ₩5,724 | +0.71% | 14.9만 |
|---|
| 2026.05.19 | ₩5,697 | ₩5,911 | ₩5,430 | ₩5,791 | +1.64% | 28.6만 |
|---|
| 2026.05.18 | ₩6,192 | ₩6,272 | ₩5,630 | ₩5,737 | -7.34% | 38.1만 |
|---|
| 2026.05.15 | ₩6,165 | ₩6,352 | ₩6,058 | ₩6,205 | +0.65% | 17.5만 |
|---|
| 2026.05.14 | ₩6,152 | ₩6,352 | ₩6,005 | ₩6,326 | +2.83% | 11.8만 |
|---|
| 2026.05.13 | ₩5,951 | ₩6,192 | ₩5,951 | ₩6,098 | +2.47% | 18.4만 |
|---|
| 2026.05.12 | ₩6,178 | ₩6,178 | ₩5,817 | ₩5,951 | -3.68% | 15.6만 |
|---|
| 2026.05.11 | ₩5,684 | ₩6,700 | ₩5,657 | ₩6,178 | +8.71% | 60.7만 |
|---|
| 2026.05.08 | ₩5,256 | ₩5,483 | ₩5,229 | ₩5,470 | +4.07% | 25.8만 |
|---|
| 2026.05.07 | ₩5,256 | ₩5,256 | ₩5,122 | ₩5,229 | -0.51% | 10.3만 |
|---|
| 2026.05.06 | ₩5,349 | ₩5,349 | ₩5,135 | ₩5,242 | -2.00% | 13.6만 |
|---|
| 2026.05.05 | ₩5,349 | ₩5,349 | ₩5,175 | ₩5,323 | -0.50% | 13.8만 |
|---|
| 2026.05.04 | ₩5,309 | ₩5,376 | ₩5,229 | ₩5,256 | -1.01% | 10만 |
|---|
| 2026.05.01 | ₩5,216 | ₩5,349 | ₩5,175 | ₩5,323 | +2.05% | 10.8만 |
|---|
| 2026.04.30 | ₩5,162 | ₩5,242 | ₩5,149 | ₩5,189 | +0.52% | 11.3만 |
|---|
| 2026.04.29 | ₩5,389 | ₩5,389 | ₩5,122 | ₩5,135 | -4.71% | 16.6만 |
|---|
| 2026.04.28 | ₩5,456 | ₩5,643 | ₩5,336 | ₩5,389 | -1.23% | 22.8만 |
|---|
| 2026.04.27 | ₩5,149 | ₩5,617 | ₩5,135 | ₩5,496 | +6.75% | 42.8만 |
|---|
| 2026.04.24 | ₩5,135 | ₩5,189 | ₩5,042 | ₩5,149 | +0.26% | 6만 |
|---|
| 2026.04.23 | ₩5,202 | ₩5,216 | ₩5,095 | ₩5,135 | -1.29% | 9.5만 |
|---|
| 2026.04.22 | ₩5,162 | ₩5,269 | ₩5,162 | ₩5,216 | +1.04% | 9.8만 |
|---|
| 2026.04.21 | ₩5,122 | ₩5,269 | ₩5,082 | ₩5,149 | +0.52% | 13.8만 |
|---|
| 2026.04.20 | ₩5,149 | ₩5,149 | ₩4,895 | ₩5,122 | -0.52% | 15.5만 |
|---|
| 2026.04.17 | ₩5,109 | ₩5,296 | ₩5,109 | ₩5,189 | +1.57% | 8.8만 |
|---|
| 2026.04.16 | ₩5,055 | ₩5,202 | ₩5,015 | ₩5,162 | +2.12% | 8.9만 |
|---|
| 2026.04.15 | ₩5,095 | ₩5,229 | ₩4,988 | ₩5,109 | +0.26% | 10.4만 |
|---|
| 2026.04.14 | ₩5,095 | ₩5,229 | ₩4,948 | ₩5,082 | -0.26% | 18.1만 |
|---|
| 2026.04.13 | ₩4,707 | ₩5,068 | ₩4,681 | ₩5,068 | +7.67% | 16.6만 |
|---|
| 2026.04.10 | ₩4,707 | ₩4,747 | ₩4,641 | ₩4,721 | +0.28% | 5.6만 |
|---|
| 2026.04.09 | ₩4,614 | ₩4,721 | ₩4,560 | ₩4,707 | +2.03% | 8.6만 |
|---|
| 2026.04.08 | ₩4,694 | ₩4,734 | ₩4,587 | ₩4,654 | -0.85% | 8.3만 |
|---|
| 2026.04.07 | ₩4,560 | ₩4,734 | ₩4,560 | ₩4,707 | +3.23% | 9.1만 |
|---|
| 2026.04.06 | ₩4,560 | ₩4,747 | ₩4,493 | ₩4,600 | +0.88% | 6.2만 |
|---|
| 2026.04.02 | ₩4,453 | ₩4,600 | ₩4,427 | ₩4,574 | +2.70% | 4.3만 |
|---|
| 2026.04.01 | ₩4,574 | ₩4,641 | ₩4,427 | ₩4,534 | -0.88% | 10.9만 |
|---|
| 2026.03.31 | ₩4,453 | ₩4,600 | ₩4,386 | ₩4,547 | +2.10% | 6.4만 |
|---|
| 2026.03.30 | ₩4,453 | ₩4,627 | ₩4,320 | ₩4,386 | -1.50% | 8.7만 |
|---|
| 2026.03.27 | ₩4,400 | ₩4,707 | ₩4,320 | ₩4,427 | +0.61% | 10.2만 |
|---|
| 2026.03.26 | ₩4,667 | ₩4,721 | ₩4,360 | ₩4,440 | -4.87% | 10.8만 |
|---|
| 2026.03.25 | ₩4,614 | ₩4,707 | ₩4,507 | ₩4,681 | +1.45% | 8.3만 |
|---|
| 2026.03.24 | ₩4,734 | ₩4,747 | ₩4,507 | ₩4,574 | -3.39% | 17.5만 |
|---|
| 2026.03.23 | ₩4,774 | ₩4,828 | ₩4,694 | ₩4,747 | -0.56% | 10.7만 |
|---|
| 2026.03.20 | ₩4,841 | ₩4,868 | ₩4,641 | ₩4,667 | -3.59% | 8.1만 |
|---|
| 2026.03.19 | ₩4,707 | ₩4,841 | ₩4,654 | ₩4,828 | +2.56% | 9.1만 |
|---|
| 2026.03.18 | ₩4,814 | ₩4,841 | ₩4,747 | ₩4,774 | -0.83% | 6.6만 |
|---|
| 2026.03.17 | ₩4,707 | ₩4,921 | ₩4,707 | ₩4,828 | +2.56% | 12.8만 |
|---|
| 2026.03.16 | ₩4,560 | ₩4,881 | ₩4,560 | ₩4,681 | +2.64% | 16.3만 |
|---|
| 2026.03.13 | ₩4,534 | ₩4,788 | ₩4,480 | ₩4,587 | +1.18% | 22.2만 |
|---|
| 2026.03.12 | ₩4,520 | ₩4,587 | ₩4,373 | ₩4,520 | 0.00% | 8.3만 |
|---|
| 2026.03.11 | ₩4,440 | ₩4,654 | ₩4,427 | ₩4,547 | +2.41% | 10.8만 |
|---|
| 2026.03.10 | ₩4,320 | ₩4,534 | ₩4,279 | ₩4,453 | +3.10% | 16.1만 |
|---|
| 2026.03.09 | ₩4,333 | ₩4,386 | ₩4,213 | ₩4,360 | +0.62% | 11.5만 |
|---|
| 2026.03.06 | ₩4,507 | ₩4,600 | ₩4,386 | ₩4,400 | -2.37% | 12.4만 |
|---|
| 2026.03.05 | ₩4,761 | ₩4,814 | ₩4,400 | ₩4,560 | -4.21% | 10.4만 |
|---|
| 2026.03.04 | ₩4,574 | ₩4,895 | ₩4,574 | ₩4,841 | +5.85% | 16.5만 |
|---|
| 2026.03.03 | ₩4,520 | ₩4,641 | ₩4,346 | ₩4,520 | 0.00% | 11.7만 |
|---|
| 2026.03.02 | ₩4,560 | ₩4,641 | ₩4,440 | ₩4,467 | -2.05% | 31.7만 |
|---|
| 2026.02.27 | ₩4,520 | ₩4,747 | ₩4,520 | ₩4,574 | +1.18% | 10.9만 |
|---|
| 2026.02.26 | ₩4,908 | ₩5,002 | ₩4,480 | ₩4,587 | -6.54% | 17.9만 |
|---|
| 2026.02.25 | ₩4,627 | ₩5,028 | ₩4,574 | ₩4,988 | +7.80% | 46.4만 |
|---|
| 2026.02.24 | ₩4,427 | ₩4,654 | ₩4,400 | ₩4,627 | +4.53% | 14.4만 |
|---|
| 2026.02.23 | ₩4,320 | ₩4,480 | ₩4,279 | ₩4,427 | +2.48% | 36.8만 |
|---|
| 2026.02.20 | ₩4,213 | ₩4,400 | ₩4,213 | ₩4,306 | +2.22% | 10.2만 |
|---|
| 2026.02.19 | ₩4,400 | ₩4,400 | ₩4,186 | ₩4,239 | -3.65% | 20.2만 |
|---|
| 2026.02.18 | ₩4,279 | ₩4,493 | ₩4,279 | ₩4,413 | +3.12% | 15.6만 |
|---|
| 2026.02.17 | ₩4,279 | ₩4,413 | ₩4,239 | ₩4,279 | 0.00% | 11.2만 |
|---|
| 2026.02.13 | ₩4,239 | ₩4,453 | ₩4,213 | ₩4,346 | +2.52% | 6.3만 |
|---|
| 2026.02.12 | ₩4,320 | ₩4,480 | ₩4,199 | ₩4,239 | -1.86% | 11.4만 |
|---|
| 2026.02.11 | ₩4,507 | ₩4,547 | ₩4,293 | ₩4,346 | -3.56% | 9.9만 |
|---|
| 2026.02.10 | ₩4,574 | ₩4,694 | ₩4,520 | ₩4,520 | -1.17% | 15.8만 |
|---|
| 2026.02.09 | ₩4,547 | ₩4,667 | ₩4,493 | ₩4,587 | +0.88% | 16.4만 |
|---|
| 2026.02.06 | ₩4,386 | ₩4,560 | ₩4,306 | ₩4,560 | +3.96% | 16.7만 |
|---|
| 2026.02.05 | ₩4,507 | ₩4,681 | ₩4,333 | ₩4,333 | -3.86% | 21.1만 |
|---|
| 2026.02.04 | ₩4,614 | ₩4,707 | ₩4,534 | ₩4,574 | -0.87% | 20.6만 |
|---|
| 2026.02.03 | ₩4,560 | ₩4,600 | ₩4,453 | ₩4,560 | 0.00% | 11.5만 |
|---|
| 2026.02.02 | ₩4,453 | ₩4,614 | ₩4,373 | ₩4,547 | +2.10% | 15만 |
|---|
| 2026.01.30 | ₩4,547 | ₩4,574 | ₩4,400 | ₩4,507 | -0.88% | 14만 |
|---|
| 2026.01.29 | ₩4,641 | ₩4,694 | ₩4,507 | ₩4,574 | -1.44% | 13.4만 |
|---|
| 2026.01.28 | ₩4,627 | ₩4,801 | ₩4,574 | ₩4,641 | +0.29% | 17.8만 |
|---|
| 2026.01.27 | ₩4,721 | ₩4,801 | ₩4,614 | ₩4,654 | -1.42% | 21.2만 |
|---|
| 2026.01.26 | ₩4,547 | ₩4,814 | ₩4,453 | ₩4,801 | +5.59% | 43.6만 |
|---|
| 2026.01.23 | ₩4,520 | ₩4,641 | ₩4,467 | ₩4,534 | +0.30% | 21.8만 |
|---|
| 2026.01.22 | ₩4,587 | ₩4,654 | ₩4,427 | ₩4,440 | -3.21% | 28.1만 |
|---|
| 2026.01.21 | ₩4,667 | ₩4,881 | ₩4,587 | ₩4,600 | -1.43% | 23.8만 |
|---|
| 2026.01.20 | ₩4,694 | ₩4,721 | ₩4,480 | ₩4,707 | +0.28% | 33.6만 |
|---|
| 2026.01.16 | ₩4,641 | ₩4,961 | ₩4,507 | ₩4,921 | +6.05% | 32.1만 |
|---|
| 2026.01.15 | ₩4,961 | ₩4,961 | ₩4,627 | ₩4,935 | -0.54% | 52.8만 |
|---|
| 2026.01.14 | ₩4,587 | ₩4,908 | ₩4,560 | ₩4,868 | +6.12% | 153.4만 |
|---|
| 2026.01.13 | ₩4,641 | ₩4,908 | ₩4,440 | ₩4,534 | -2.31% | 53.3만 |
|---|
| 2026.01.12 | ₩4,614 | ₩4,667 | ₩4,480 | ₩4,587 | -0.58% | 17.9만 |
|---|
| 2026.01.09 | ₩4,694 | ₩4,734 | ₩4,427 | ₩4,587 | -2.28% | 24.2만 |
|---|
| 2026.01.08 | ₩4,373 | ₩4,681 | ₩4,346 | ₩4,654 | +6.42% | 33만 |
|---|
| 2026.01.07 | ₩4,199 | ₩4,413 | ₩4,199 | ₩4,373 | +4.14% | 37.7만 |
|---|
| 2026.01.06 | ₩3,932 | ₩4,132 | ₩3,892 | ₩4,106 | +4.42% | 13.2만 |
|---|
| 2026.01.05 | ₩3,905 | ₩3,999 | ₩3,825 | ₩3,958 | +1.37% | 6.6만 |
|---|
| 2026.01.02 | ₩3,825 | ₩3,985 | ₩3,785 | ₩3,892 | +1.75% | 8.4만 |
|---|
| 2025.12.31 | ₩3,744 | ₩3,865 | ₩3,678 | ₩3,811 | +1.79% | 10.9만 |
|---|
| 2025.12.30 | ₩3,878 | ₩3,918 | ₩3,704 | ₩3,758 | -3.10% | 21.4만 |
|---|
| 2025.12.29 | ₩3,999 | ₩3,999 | ₩3,851 | ₩3,892 | -2.68% | 13.2만 |
|---|
| 2025.12.26 | ₩4,226 | ₩4,226 | ₩3,918 | ₩3,945 | -6.65% | 10.4만 |
|---|
| 2025.12.24 | ₩3,999 | ₩4,333 | ₩3,999 | ₩4,213 | +5.35% | 27.7만 |
|---|
| 2025.12.23 | ₩3,892 | ₩4,012 | ₩3,892 | ₩3,945 | +1.37% | 4.8만 |
|---|
| 2025.12.22 | ₩3,892 | ₩4,052 | ₩3,865 | ₩3,958 | +1.72% | 6.9만 |
|---|
| 2025.12.19 | ₩3,972 | ₩3,985 | ₩3,785 | ₩3,918 | -1.35% | 12.2만 |
|---|
| 2025.12.18 | ₩4,065 | ₩4,092 | ₩3,985 | ₩3,985 | -1.97% | 7.4만 |
|---|
| 2025.12.17 | ₩4,146 | ₩4,266 | ₩4,025 | ₩4,052 | -2.26% | 13.2만 |
|---|
| 2025.12.16 | ₩4,119 | ₩4,213 | ₩4,092 | ₩4,119 | 0.00% | 11.9만 |
|---|
| 2025.12.15 | ₩4,199 | ₩4,239 | ₩4,052 | ₩4,119 | -1.91% | 22.8만 |
|---|
| 2025.12.12 | ₩4,052 | ₩4,279 | ₩4,012 | ₩4,106 | +1.32% | 17만 |
|---|
| 2025.12.11 | ₩3,878 | ₩4,199 | ₩3,825 | ₩4,065 | +4.83% | 92만 |
|---|
| 2025.12.10 | ₩3,611 | ₩3,905 | ₩3,597 | ₩3,878 | +7.41% | 24.1만 |
|---|
| 2025.12.09 | ₩3,611 | ₩3,704 | ₩3,571 | ₩3,584 | -0.74% | 4.1만 |
|---|
| 2025.12.08 | ₩3,557 | ₩3,704 | ₩3,557 | ₩3,597 | +1.13% | 5.8만 |
|---|
| 2025.12.05 | ₩3,611 | ₩3,678 | ₩3,571 | ₩3,597 | -0.37% | 5.6만 |
|---|
| 2025.12.04 | ₩3,638 | ₩3,678 | ₩3,597 | ₩3,638 | 0.00% | 6.2만 |
|---|
| 2025.12.03 | ₩3,651 | ₩3,691 | ₩3,638 | ₩3,638 | -0.37% | 9.1만 |
|---|
| 2025.12.02 | ₩3,611 | ₩3,798 | ₩3,597 | ₩3,678 | +1.85% | 15.4만 |
|---|
| 2025.12.01 | ₩3,744 | ₩3,744 | ₩3,584 | ₩3,678 | -1.79% | 12만 |
|---|
| 2025.11.28 | ₩3,811 | ₩3,865 | ₩3,678 | ₩3,811 | 0.00% | 16.3만 |
|---|
| 2025.11.26 | ₩3,825 | ₩3,905 | ₩3,758 | ₩3,811 | -0.35% | 27.2만 |
|---|
| 2025.11.25 | ₩3,410 | ₩3,999 | ₩3,383 | ₩3,851 | +12.94% | 51.3만 |
|---|
| 2025.11.24 | ₩3,504 | ₩3,544 | ₩3,370 | ₩3,464 | -1.15% | 23.4만 |
|---|
| 2025.11.21 | ₩3,223 | ₩3,531 | ₩3,210 | ₩3,450 | +7.05% | 76.3만 |
|---|
| 2025.11.20 | ₩3,330 | ₩3,343 | ₩3,183 | ₩3,236 | -2.81% | 11.6만 |
|---|
| 2025.11.19 | ₩3,317 | ₩3,544 | ₩3,303 | ₩3,343 | +0.81% | 35.4만 |
|---|
| 2025.11.18 | ₩3,116 | ₩3,343 | ₩3,103 | ₩3,330 | +6.87% | 36.6만 |
|---|
| 2025.11.17 | ₩3,103 | ₩3,156 | ₩3,009 | ₩3,129 | +0.86% | 68.5만 |
|---|
| 2025.11.14 | ₩3,143 | ₩3,210 | ₩3,116 | ₩3,116 | -0.85% | 7.4만 |
|---|
| 2025.11.13 | ₩3,196 | ₩3,330 | ₩3,143 | ₩3,210 | +0.42% | 17.2만 |
|---|
| 2025.11.12 | ₩3,169 | ₩3,303 | ₩3,169 | ₩3,303 | +4.22% | 12.1만 |
|---|
| 2025.11.11 | ₩3,009 | ₩3,250 | ₩2,982 | ₩3,236 | +7.56% | 27.1만 |
|---|
| 2025.11.10 | ₩2,942 | ₩3,076 | ₩2,929 | ₩3,049 | +3.64% | 14만 |
|---|
| 2025.11.07 | ₩2,915 | ₩2,969 | ₩2,795 | ₩2,929 | +0.46% | 8.6만 |
|---|
| 2025.11.06 | ₩2,969 | ₩2,982 | ₩2,889 | ₩2,942 | -0.90% | 11.6만 |
|---|
| 2025.11.05 | ₩3,022 | ₩3,062 | ₩2,942 | ₩2,996 | -0.88% | 17만 |
|---|
| 2025.11.04 | ₩3,143 | ₩3,210 | ₩3,036 | ₩3,049 | -2.98% | 24.2만 |
|---|
| 2025.11.03 | ₩3,116 | ₩3,196 | ₩3,062 | ₩3,156 | +1.29% | 24.6만 |
|---|
| 2025.10.31 | ₩3,223 | ₩3,223 | ₩3,103 | ₩3,196 | -0.83% | 11.3만 |
|---|
| 2025.10.30 | ₩3,129 | ₩3,236 | ₩3,076 | ₩3,210 | +2.56% | 13만 |
|---|
| 2025.10.29 | ₩3,116 | ₩3,236 | ₩3,116 | ₩3,169 | +1.72% | 9.1만 |
|---|
| 2025.10.28 | ₩3,156 | ₩3,196 | ₩3,129 | ₩3,156 | 0.00% | 9만 |
|---|
| 2025.10.27 | ₩3,089 | ₩3,250 | ₩3,089 | ₩3,169 | +2.60% | 15만 |
|---|
| 2025.10.24 | ₩3,169 | ₩3,250 | ₩3,103 | ₩3,196 | +0.84% | 13.6만 |
|---|
| 2025.10.23 | ₩3,062 | ₩3,276 | ₩3,036 | ₩3,169 | +3.49% | 24.4만 |
|---|
| 2025.10.22 | ₩3,103 | ₩3,116 | ₩2,982 | ₩3,062 | -1.29% | 7.8만 |
|---|
| 2025.10.21 | ₩3,049 | ₩3,210 | ₩3,009 | ₩3,129 | +2.63% | 6.9만 |
|---|
| 2025.10.20 | ₩2,955 | ₩3,089 | ₩2,955 | ₩3,062 | +3.62% | 7.5만 |
|---|
| 2025.10.17 | ₩2,955 | ₩3,036 | ₩2,955 | ₩2,982 | +0.90% | 6.1만 |
|---|
| 2025.10.16 | ₩3,049 | ₩3,076 | ₩2,929 | ₩3,036 | -0.44% | 19.1만 |
|---|
| 2025.10.15 | ₩3,143 | ₩3,156 | ₩2,942 | ₩3,036 | -3.40% | 22.5만 |
|---|
| 2025.10.14 | ₩3,223 | ₩3,250 | ₩3,103 | ₩3,156 | -2.07% | 15.3만 |
|---|
| 2025.10.13 | ₩3,263 | ₩3,263 | ₩3,143 | ₩3,223 | -1.23% | 3.6만 |
|---|
| 2025.10.10 | ₩3,183 | ₩3,303 | ₩3,089 | ₩3,223 | +1.26% | 12.1만 |
|---|