시장 데이터를 불러오는 중
전체 종목
OS 테라퓨틱스 과거 주가
OS Therapies Incorporated Common Stock · OSTX · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OS Therapies Incorporated Common Stock · OSTX · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,164 | ₩2,217 | ₩2,124 | ₩2,164 | 0.00% | 41.8만 |
| 2026.10.08 | ₩2,070 | ₩2,244 | ₩2,057 | ₩2,164 | +4.52% | 66.3만 |
| 2026.10.07 | ₩2,003 | ₩2,090 | ₩1,955 | ₩2,070 | +3.33% | 58.7만 |
| 2026.10.06 | ₩2,284 | ₩2,324 | ₩1,963 | ₩1,990 | -12.87% | 600.6만 |
| 2026.10.05 | ₩2,150 | ₩2,177 | ₩2,090 | ₩2,137 | -0.62% | 41.6만 |
| 2026.10.02 | ₩2,170 | ₩2,217 | ₩2,164 | ₩2,164 | -0.31% | 23.3만 |
| 2026.10.01 | ₩2,164 | ₩2,204 | ₩2,084 | ₩2,150 | -0.62% | 33만 |
| 2026.09.30 | ₩2,137 | ₩2,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,137 |
| 0.00% |
| 47.5만 |
| 2026.09.29 | ₩2,190 | ₩2,217 | ₩2,137 | ₩2,150 | -1.83% | 55만 |
|---|
| 2026.09.28 | ₩2,217 | ₩2,243 | ₩2,150 | ₩2,204 | -0.60% | 35.3만 |
|---|
| 2026.09.25 | ₩2,231 | ₩2,244 | ₩2,190 | ₩2,217 | -0.60% | 17만 |
|---|
| 2026.09.24 | ₩2,217 | ₩2,231 | ₩2,157 | ₩2,217 | 0.00% | 34.5만 |
|---|
| 2026.09.23 | ₩2,351 | ₩2,364 | ₩2,190 | ₩2,204 | -6.25% | 65.3만 |
|---|
| 2026.09.22 | ₩2,351 | ₩2,458 | ₩2,324 | ₩2,364 | +0.57% | 60만 |
|---|
| 2026.09.21 | ₩2,418 | ₩2,424 | ₩2,324 | ₩2,324 | -3.87% | 63.6만 |
|---|
| 2026.09.18 | ₩2,418 | ₩2,444 | ₩2,351 | ₩2,364 | -2.21% | 90.8만 |
|---|
| 2026.09.17 | ₩2,404 | ₩2,671 | ₩2,404 | ₩2,444 | +1.67% | 223만 |
|---|
| 2026.09.16 | ₩2,391 | ₩2,431 | ₩2,324 | ₩2,337 | -2.23% | 42만 |
|---|
| 2026.09.15 | ₩2,377 | ₩2,418 | ₩2,284 | ₩2,377 | 0.00% | 105.4만 |
|---|
| 2026.09.14 | ₩2,204 | ₩2,391 | ₩2,164 | ₩2,271 | +3.03% | 99.3만 |
|---|
| 2026.09.11 | ₩2,418 | ₩2,458 | ₩2,217 | ₩2,244 | -7.18% | 82.3만 |
|---|
| 2026.09.10 | ₩2,498 | ₩2,564 | ₩2,418 | ₩2,431 | -2.67% | 54.8만 |
|---|
| 2026.09.09 | ₩2,444 | ₩2,564 | ₩2,404 | ₩2,484 | +1.64% | 39.2만 |
|---|
| 2026.09.08 | ₩2,618 | ₩2,691 | ₩2,337 | ₩2,444 | -6.63% | 176.8만 |
|---|
| 2026.09.04 | ₩2,458 | ₩2,618 | ₩2,458 | ₩2,511 | +2.17% | 98.2만 |
|---|
| 2026.09.03 | ₩2,297 | ₩2,458 | ₩2,297 | ₩2,431 | +5.81% | 89.3만 |
|---|
| 2026.09.02 | ₩2,244 | ₩2,297 | ₩2,150 | ₩2,284 | +1.79% | 53만 |
|---|
| 2026.09.01 | ₩2,244 | ₩2,277 | ₩2,177 | ₩2,217 | -1.19% | 40만 |
|---|
| 2026.08.31 | ₩2,164 | ₩2,257 | ₩2,164 | ₩2,257 | +4.32% | 23.4만 |
|---|
| 2026.08.28 | ₩2,257 | ₩2,257 | ₩2,137 | ₩2,190 | -2.96% | 29.2만 |
|---|
| 2026.08.27 | ₩2,204 | ₩2,297 | ₩2,192 | ₩2,244 | +1.82% | 51.8만 |
|---|
| 2026.08.26 | ₩2,204 | ₩2,204 | ₩2,137 | ₩2,204 | 0.00% | 35.1만 |
|---|
| 2026.08.25 | ₩2,044 | ₩2,204 | ₩2,044 | ₩2,204 | +7.84% | 34.8만 |
|---|
| 2026.08.24 | ₩2,003 | ₩2,070 | ₩1,950 | ₩2,070 | +3.33% | 43.9만 |
|---|
| 2026.08.21 | ₩2,084 | ₩2,184 | ₩2,084 | ₩2,124 | +1.92% | 37.9만 |
|---|
| 2026.08.20 | ₩2,003 | ₩2,110 | ₩1,937 | ₩2,110 | +5.33% | 37만 |
|---|
| 2026.08.19 | ₩1,950 | ₩1,963 | ₩1,870 | ₩1,950 | 0.00% | 28.4만 |
|---|
| 2026.08.18 | ₩1,977 | ₩2,017 | ₩1,910 | ₩1,923 | -2.70% | 23.1만 |
|---|
| 2026.08.17 | ₩2,124 | ₩2,124 | ₩1,923 | ₩1,963 | -7.55% | 115.3만 |
|---|
| 2026.08.14 | ₩2,110 | ₩2,177 | ₩2,084 | ₩2,164 | +2.53% | 40.2만 |
|---|
| 2026.08.13 | ₩2,124 | ₩2,150 | ₩2,057 | ₩2,137 | +0.63% | 57.3만 |
|---|
| 2026.08.12 | ₩2,164 | ₩2,177 | ₩2,110 | ₩2,150 | -0.62% | 22.5만 |
|---|
| 2026.08.11 | ₩2,150 | ₩2,172 | ₩2,110 | ₩2,137 | -0.62% | 13.3만 |
|---|
| 2026.08.10 | ₩2,150 | ₩2,190 | ₩2,124 | ₩2,177 | +1.24% | 17.6만 |
|---|
| 2026.08.07 | ₩2,177 | ₩2,204 | ₩2,110 | ₩2,137 | -1.84% | 28.9만 |
|---|
| 2026.08.06 | ₩2,124 | ₩2,204 | ₩2,124 | ₩2,177 | +2.52% | 22.4만 |
|---|
| 2026.08.05 | ₩2,177 | ₩2,190 | ₩2,110 | ₩2,137 | -1.84% | 24.4만 |
|---|
| 2026.08.04 | ₩2,070 | ₩2,190 | ₩2,070 | ₩2,177 | +5.16% | 34.9만 |
|---|
| 2026.08.03 | ₩2,044 | ₩2,110 | ₩2,030 | ₩2,070 | +1.31% | 21.4만 |
|---|
| 2026.07.31 | ₩2,110 | ₩2,148 | ₩2,017 | ₩2,030 | -3.80% | 33.3만 |
|---|
| 2026.07.30 | ₩1,990 | ₩2,084 | ₩1,977 | ₩2,084 | +4.70% | 23.8만 |
|---|
| 2026.07.29 | ₩2,044 | ₩2,044 | ₩1,957 | ₩1,977 | -3.27% | 22.8만 |
|---|
| 2026.07.28 | ₩2,044 | ₩2,070 | ₩2,003 | ₩2,003 | -1.96% | 29만 |
|---|
| 2026.07.27 | ₩2,030 | ₩2,124 | ₩2,017 | ₩2,044 | +0.66% | 21.2만 |
|---|
| 2026.07.24 | ₩2,084 | ₩2,084 | ₩2,003 | ₩2,030 | -2.56% | 24.1만 |
|---|
| 2026.07.23 | ₩2,044 | ₩2,097 | ₩2,017 | ₩2,084 | +1.96% | 24.2만 |
|---|
| 2026.07.22 | ₩2,084 | ₩2,162 | ₩2,044 | ₩2,070 | -0.64% | 36.6만 |
|---|
| 2026.07.21 | ₩2,017 | ₩2,110 | ₩2,003 | ₩2,084 | +3.31% | 29.4만 |
|---|
| 2026.07.20 | ₩2,084 | ₩2,084 | ₩1,983 | ₩2,017 | -3.21% | 30.4만 |
|---|
| 2026.07.17 | ₩2,030 | ₩2,084 | ₩1,937 | ₩2,044 | +0.66% | 45.3만 |
|---|
| 2026.07.16 | ₩2,070 | ₩2,084 | ₩1,950 | ₩2,003 | -3.23% | 68.2만 |
|---|
| 2026.07.15 | ₩2,190 | ₩2,224 | ₩2,050 | ₩2,070 | -5.49% | 43.6만 |
|---|
| 2026.07.14 | ₩2,177 | ₩2,257 | ₩2,164 | ₩2,217 | +1.84% | 45만 |
|---|
| 2026.07.13 | ₩2,244 | ₩2,257 | ₩2,157 | ₩2,164 | -3.57% | 63.6만 |
|---|
| 2026.07.10 | ₩2,190 | ₩2,311 | ₩2,124 | ₩2,244 | +2.44% | 75.8만 |
|---|
| 2026.07.09 | ₩2,003 | ₩2,311 | ₩2,003 | ₩2,297 | +14.67% | 134만 |
|---|
| 2026.07.08 | ₩2,044 | ₩2,044 | ₩1,910 | ₩1,950 | -4.58% | 149.9만 |
|---|
| 2026.07.07 | ₩2,177 | ₩2,200 | ₩1,957 | ₩2,124 | -2.45% | 168.3만 |
|---|
| 2026.07.06 | ₩2,404 | ₩2,418 | ₩2,084 | ₩2,150 | -10.56% | 213.9만 |
|---|
| 2026.07.02 | ₩2,431 | ₩2,578 | ₩2,411 | ₩2,524 | +3.85% | 62.3만 |
|---|
| 2026.07.01 | ₩2,551 | ₩2,578 | ₩2,404 | ₩2,418 | -5.24% | 59.2만 |
|---|
| 2026.06.30 | ₩2,564 | ₩2,738 | ₩2,418 | ₩2,538 | -1.04% | 196.9만 |
|---|
| 2026.06.29 | ₩2,538 | ₩3,005 | ₩2,538 | ₩2,992 | +17.89% | 203.2만 |
|---|
| 2026.06.26 | ₩2,404 | ₩2,531 | ₩2,364 | ₩2,511 | +4.44% | 64.8만 |
|---|
| 2026.06.25 | ₩2,444 | ₩2,444 | ₩2,313 | ₩2,404 | -1.64% | 56.1만 |
|---|
| 2026.06.24 | ₩2,471 | ₩2,538 | ₩2,391 | ₩2,404 | -2.70% | 25.1만 |
|---|
| 2026.06.23 | ₩2,364 | ₩2,498 | ₩2,364 | ₩2,431 | +2.82% | 38.6만 |
|---|
| 2026.06.22 | ₩2,551 | ₩2,564 | ₩2,431 | ₩2,431 | -4.71% | 39.1만 |
|---|
| 2026.06.18 | ₩2,351 | ₩2,618 | ₩2,317 | ₩2,578 | +9.66% | 114.5만 |
|---|
| 2026.06.17 | ₩2,311 | ₩2,498 | ₩2,297 | ₩2,297 | -0.58% | 47.1만 |
|---|
| 2026.06.16 | ₩2,311 | ₩2,418 | ₩2,170 | ₩2,364 | +2.31% | 109.1만 |
|---|
| 2026.06.15 | ₩2,284 | ₩2,337 | ₩2,271 | ₩2,297 | +0.58% | 16.9만 |
|---|
| 2026.06.12 | ₩2,297 | ₩2,331 | ₩2,244 | ₩2,271 | -1.16% | 27.9만 |
|---|
| 2026.06.11 | ₩2,284 | ₩2,337 | ₩2,217 | ₩2,284 | 0.00% | 36.5만 |
|---|
| 2026.06.10 | ₩2,311 | ₩2,364 | ₩2,257 | ₩2,257 | -2.31% | 30.2만 |
|---|
| 2026.06.09 | ₩2,391 | ₩2,458 | ₩2,284 | ₩2,324 | -2.79% | 36.6만 |
|---|
| 2026.06.08 | ₩2,418 | ₩2,498 | ₩2,351 | ₩2,391 | -1.10% | 49.5만 |
|---|
| 2026.06.05 | ₩2,471 | ₩2,484 | ₩2,291 | ₩2,377 | -3.78% | 59.3만 |
|---|
| 2026.06.04 | ₩2,431 | ₩2,551 | ₩2,356 | ₩2,471 | +1.65% | 38.5만 |
|---|
| 2026.06.03 | ₩2,444 | ₩2,498 | ₩2,351 | ₩2,404 | -1.64% | 62.4만 |
|---|
| 2026.06.02 | ₩2,564 | ₩2,698 | ₩2,377 | ₩2,444 | -4.69% | 165.6만 |
|---|
| 2026.06.01 | ₩2,858 | ₩2,937 | ₩2,444 | ₩2,498 | -12.62% | 182.7만 |
|---|
| 2026.05.29 | ₩2,685 | ₩2,925 | ₩2,645 | ₩2,858 | +6.47% | 145.8만 |
|---|
| 2026.05.28 | ₩2,538 | ₩2,725 | ₩2,524 | ₩2,645 | +4.21% | 97.6만 |
|---|
| 2026.05.27 | ₩2,364 | ₩2,591 | ₩2,337 | ₩2,524 | +6.78% | 72.6만 |
|---|
| 2026.05.26 | ₩2,364 | ₩2,464 | ₩2,337 | ₩2,337 | -1.13% | 44.5만 |
|---|
| 2026.05.22 | ₩2,404 | ₩2,431 | ₩2,297 | ₩2,311 | -3.89% | 33.3만 |
|---|
| 2026.05.21 | ₩2,471 | ₩2,471 | ₩2,311 | ₩2,431 | -1.62% | 59만 |
|---|
| 2026.05.20 | ₩2,391 | ₩2,484 | ₩2,324 | ₩2,444 | +2.23% | 54.3만 |
|---|
| 2026.05.19 | ₩2,324 | ₩2,424 | ₩2,244 | ₩2,351 | +1.15% | 50.3만 |
|---|
| 2026.05.18 | ₩2,564 | ₩2,578 | ₩2,164 | ₩2,311 | -9.90% | 178.2만 |
|---|
| 2026.05.15 | ₩2,551 | ₩2,591 | ₩2,471 | ₩2,511 | -1.57% | 86.2만 |
|---|
| 2026.05.14 | ₩2,538 | ₩2,658 | ₩2,484 | ₩2,511 | -1.05% | 182.1만 |
|---|
| 2026.05.13 | ₩2,297 | ₩2,444 | ₩2,273 | ₩2,391 | +4.07% | 54.3만 |
|---|
| 2026.05.12 | ₩2,324 | ₩2,324 | ₩2,221 | ₩2,284 | -1.72% | 22.7만 |
|---|
| 2026.05.11 | ₩2,204 | ₩2,351 | ₩2,204 | ₩2,284 | +3.64% | 48만 |
|---|
| 2026.05.08 | ₩2,284 | ₩2,297 | ₩2,217 | ₩2,217 | -2.92% | 30만 |
|---|
| 2026.05.07 | ₩2,297 | ₩2,349 | ₩2,231 | ₩2,271 | -1.16% | 46.9만 |
|---|
| 2026.05.06 | ₩2,324 | ₩2,391 | ₩2,291 | ₩2,311 | -0.57% | 46.9만 |
|---|
| 2026.05.05 | ₩2,257 | ₩2,324 | ₩2,244 | ₩2,311 | +2.37% | 27.8만 |
|---|
| 2026.05.04 | ₩2,124 | ₩2,284 | ₩2,110 | ₩2,217 | +4.40% | 53.4만 |
|---|
| 2026.05.01 | ₩2,257 | ₩2,337 | ₩2,137 | ₩2,150 | -4.73% | 56.8만 |
|---|
| 2026.04.30 | ₩2,311 | ₩2,538 | ₩2,251 | ₩2,271 | -1.73% | 122만 |
|---|
| 2026.04.29 | ₩2,190 | ₩2,224 | ₩2,070 | ₩2,177 | -0.61% | 57.5만 |
|---|
| 2026.04.28 | ₩2,404 | ₩2,471 | ₩2,150 | ₩2,177 | -9.44% | 132만 |
|---|
| 2026.04.27 | ₩2,391 | ₩2,438 | ₩2,257 | ₩2,364 | -1.12% | 120.2만 |
|---|
| 2026.04.24 | ₩1,950 | ₩2,458 | ₩1,897 | ₩2,364 | +21.23% | 342만 |
|---|
| 2026.04.23 | ₩1,950 | ₩1,990 | ₩1,877 | ₩1,937 | -0.68% | 49.5만 |
|---|
| 2026.04.22 | ₩1,857 | ₩1,950 | ₩1,837 | ₩1,910 | +2.88% | 53.2만 |
|---|
| 2026.04.21 | ₩1,843 | ₩1,870 | ₩1,803 | ₩1,843 | 0.00% | 30.2만 |
|---|
| 2026.04.20 | ₩1,736 | ₩1,883 | ₩1,736 | ₩1,843 | +6.15% | 64.2만 |
|---|
| 2026.04.17 | ₩1,910 | ₩1,937 | ₩1,843 | ₩1,857 | -2.80% | 76.9만 |
|---|
| 2026.04.16 | ₩1,857 | ₩1,910 | ₩1,816 | ₩1,870 | +0.72% | 32.2만 |
|---|
| 2026.04.15 | ₩1,870 | ₩1,903 | ₩1,830 | ₩1,843 | -1.43% | 76.4만 |
|---|
| 2026.04.14 | ₩1,776 | ₩1,897 | ₩1,763 | ₩1,857 | +4.51% | 64만 |
|---|
| 2026.04.13 | ₩1,736 | ₩1,830 | ₩1,696 | ₩1,763 | +1.54% | 47.3만 |
|---|
| 2026.04.10 | ₩1,816 | ₩1,826 | ₩1,696 | ₩1,736 | -4.41% | 53.5만 |
|---|
| 2026.04.09 | ₩1,670 | ₩1,816 | ₩1,643 | ₩1,803 | +8.00% | 133.4만 |
|---|
| 2026.04.08 | ₩1,710 | ₩1,723 | ₩1,616 | ₩1,670 | -2.34% | 63.9만 |
|---|
| 2026.04.07 | ₩1,696 | ₩1,723 | ₩1,549 | ₩1,643 | -3.15% | 142.8만 |
|---|
| 2026.04.06 | ₩1,816 | ₩1,816 | ₩1,683 | ₩1,696 | -6.62% | 79.2만 |
|---|
| 2026.04.02 | ₩1,816 | ₩1,843 | ₩1,763 | ₩1,816 | 0.00% | 18.9만 |
|---|
| 2026.04.01 | ₩1,830 | ₩1,910 | ₩1,803 | ₩1,816 | -0.73% | 35.3만 |
|---|
| 2026.03.31 | ₩1,790 | ₩1,910 | ₩1,790 | ₩1,883 | +5.22% | 53.4만 |
|---|
| 2026.03.30 | ₩1,883 | ₩1,883 | ₩1,723 | ₩1,776 | -5.67% | 47.8만 |
|---|
| 2026.03.27 | ₩1,843 | ₩2,030 | ₩1,837 | ₩1,883 | +2.17% | 58.7만 |
|---|
| 2026.03.26 | ₩1,897 | ₩1,923 | ₩1,830 | ₩1,830 | -3.52% | 21.9만 |
|---|
| 2026.03.25 | ₩1,897 | ₩1,937 | ₩1,830 | ₩1,923 | +1.41% | 34.6만 |
|---|
| 2026.03.24 | ₩2,030 | ₩2,045 | ₩1,790 | ₩1,843 | -9.21% | 74.7만 |
|---|
| 2026.03.23 | ₩2,057 | ₩2,097 | ₩2,003 | ₩2,030 | -1.30% | 57.2만 |
|---|
| 2026.03.20 | ₩2,003 | ₩2,097 | ₩1,950 | ₩2,057 | +2.67% | 51.6만 |
|---|
| 2026.03.19 | ₩2,003 | ₩2,084 | ₩1,910 | ₩2,003 | 0.00% | 34.8만 |
|---|
| 2026.03.18 | ₩2,030 | ₩2,070 | ₩1,983 | ₩2,017 | -0.66% | 30만 |
|---|
| 2026.03.17 | ₩2,097 | ₩2,097 | ₩2,010 | ₩2,044 | -2.55% | 23.8만 |
|---|
| 2026.03.16 | ₩1,977 | ₩2,137 | ₩1,977 | ₩2,003 | +1.35% | 35.1만 |
|---|
| 2026.03.13 | ₩2,084 | ₩2,084 | ₩1,977 | ₩2,070 | -0.64% | 44.1만 |
|---|
| 2026.03.12 | ₩2,070 | ₩2,125 | ₩1,923 | ₩2,030 | -1.94% | 74.9만 |
|---|
| 2026.03.11 | ₩2,204 | ₩2,204 | ₩2,030 | ₩2,070 | -6.06% | 71.5만 |
|---|
| 2026.03.10 | ₩2,377 | ₩2,458 | ₩2,150 | ₩2,177 | -8.43% | 138만 |
|---|
| 2026.03.09 | ₩2,137 | ₩2,478 | ₩2,104 | ₩2,284 | +6.88% | 176.4만 |
|---|
| 2026.03.06 | ₩1,977 | ₩2,150 | ₩1,977 | ₩2,097 | +6.08% | 67.1만 |
|---|
| 2026.03.05 | ₩1,963 | ₩2,030 | ₩1,963 | ₩2,017 | +2.72% | 19.6만 |
|---|
| 2026.03.04 | ₩1,870 | ₩1,990 | ₩1,870 | ₩1,963 | +5.00% | 23.4만 |
|---|
| 2026.03.03 | ₩1,910 | ₩1,950 | ₩1,843 | ₩1,870 | -2.10% | 26.7만 |
|---|
| 2026.03.02 | ₩2,003 | ₩2,003 | ₩1,883 | ₩1,910 | -4.67% | 34.6만 |
|---|
| 2026.02.27 | ₩1,910 | ₩1,977 | ₩1,857 | ₩1,963 | +2.80% | 21.8만 |
|---|
| 2026.02.26 | ₩1,816 | ₩1,950 | ₩1,776 | ₩1,910 | +5.15% | 34.5만 |
|---|
| 2026.02.25 | ₩1,776 | ₩1,843 | ₩1,742 | ₩1,843 | +3.76% | 26.9만 |
|---|
| 2026.02.24 | ₩1,629 | ₩1,763 | ₩1,619 | ₩1,736 | +6.56% | 25.8만 |
|---|
| 2026.02.23 | ₩1,589 | ₩1,643 | ₩1,583 | ₩1,629 | +2.52% | 30.7만 |
|---|
| 2026.02.20 | ₩1,601 | ₩1,616 | ₩1,576 | ₩1,576 | -1.58% | 20만 |
|---|
| 2026.02.19 | ₩1,549 | ₩1,603 | ₩1,536 | ₩1,603 | +3.45% | 20.9만 |
|---|
| 2026.02.18 | ₩1,629 | ₩1,654 | ₩1,549 | ₩1,563 | -4.10% | 32.8만 |
|---|
| 2026.02.17 | ₩1,643 | ₩1,656 | ₩1,589 | ₩1,616 | -1.63% | 27.2만 |
|---|
| 2026.02.13 | ₩1,549 | ₩1,670 | ₩1,549 | ₩1,629 | +5.17% | 21.8만 |
|---|
| 2026.02.12 | ₩1,589 | ₩1,616 | ₩1,549 | ₩1,549 | -2.52% | 27.8만 |
|---|
| 2026.02.11 | ₩1,670 | ₩1,683 | ₩1,576 | ₩1,603 | -4.00% | 81.5만 |
|---|
| 2026.02.10 | ₩1,736 | ₩1,750 | ₩1,656 | ₩1,683 | -3.08% | 42.6만 |
|---|
| 2026.02.09 | ₩1,870 | ₩1,897 | ₩1,600 | ₩1,736 | -7.14% | 199.7만 |
|---|
| 2026.02.06 | ₩1,736 | ₩1,917 | ₩1,730 | ₩1,816 | +4.62% | 63.1만 |
|---|
| 2026.02.05 | ₩1,803 | ₩1,803 | ₩1,676 | ₩1,696 | -5.93% | 63.4만 |
|---|
| 2026.02.04 | ₩1,897 | ₩1,897 | ₩1,723 | ₩1,776 | -6.34% | 64.9만 |
|---|
| 2026.02.03 | ₩1,897 | ₩1,937 | ₩1,843 | ₩1,883 | -0.70% | 36.7만 |
|---|
| 2026.02.02 | ₩1,843 | ₩1,883 | ₩1,750 | ₩1,857 | +0.72% | 60.7만 |
|---|
| 2026.01.30 | ₩1,843 | ₩1,910 | ₩1,776 | ₩1,816 | -1.45% | 41.8만 |
|---|
| 2026.01.29 | ₩1,910 | ₩1,910 | ₩1,803 | ₩1,843 | -3.50% | 52.1만 |
|---|
| 2026.01.28 | ₩1,950 | ₩1,950 | ₩1,870 | ₩1,897 | -2.74% | 36.8만 |
|---|
| 2026.01.27 | ₩1,963 | ₩1,977 | ₩1,897 | ₩1,937 | -1.36% | 34.8만 |
|---|
| 2026.01.26 | ₩1,990 | ₩2,030 | ₩1,923 | ₩1,963 | -1.34% | 41.5만 |
|---|
| 2026.01.23 | ₩1,950 | ₩2,003 | ₩1,923 | ₩1,963 | +0.68% | 30.1만 |
|---|
| 2026.01.22 | ₩2,044 | ₩2,057 | ₩1,937 | ₩1,963 | -3.92% | 64.2만 |
|---|
| 2026.01.21 | ₩2,044 | ₩2,054 | ₩1,977 | ₩2,003 | -1.96% | 42.4만 |
|---|
| 2026.01.20 | ₩1,937 | ₩2,024 | ₩1,883 | ₩2,003 | +3.45% | 93.3만 |
|---|
| 2026.01.16 | ₩1,963 | ₩2,003 | ₩1,903 | ₩1,950 | -0.68% | 42.5만 |
|---|
| 2026.01.15 | ₩2,137 | ₩2,164 | ₩1,883 | ₩1,950 | -8.75% | 203.7만 |
|---|
| 2026.01.14 | ₩2,097 | ₩2,190 | ₩2,037 | ₩2,070 | -1.27% | 165.8만 |
|---|
| 2026.01.13 | ₩1,963 | ₩2,177 | ₩1,897 | ₩2,057 | +4.76% | 107.1만 |
|---|
| 2026.01.12 | ₩2,070 | ₩2,070 | ₩1,897 | ₩1,923 | -7.10% | 109.2만 |
|---|
| 2026.01.09 | ₩2,097 | ₩2,170 | ₩2,030 | ₩2,070 | -1.27% | 89.2만 |
|---|
| 2026.01.08 | ₩2,057 | ₩2,185 | ₩2,003 | ₩2,057 | 0.00% | 88.1만 |
|---|
| 2026.01.07 | ₩2,003 | ₩2,117 | ₩1,977 | ₩2,044 | +2.00% | 64.6만 |
|---|
| 2026.01.06 | ₩1,963 | ₩2,003 | ₩1,923 | ₩1,977 | +0.68% | 19만 |
|---|
| 2026.01.05 | ₩1,990 | ₩2,030 | ₩1,870 | ₩1,923 | -3.36% | 36.6만 |
|---|
| 2026.01.02 | ₩1,883 | ₩1,909 | ₩1,750 | ₩1,790 | -4.96% | 47.8만 |
|---|
| 2025.12.31 | ₩1,977 | ₩2,003 | ₩1,857 | ₩1,870 | -5.41% | 55.7만 |
|---|
| 2025.12.30 | ₩1,937 | ₩2,003 | ₩1,897 | ₩1,977 | +2.07% | 41.4만 |
|---|
| 2025.12.29 | ₩2,044 | ₩2,054 | ₩1,910 | ₩1,977 | -3.27% | 25.7만 |
|---|
| 2025.12.26 | ₩2,057 | ₩2,077 | ₩1,950 | ₩2,017 | -1.95% | 28.9만 |
|---|
| 2025.12.24 | ₩2,084 | ₩2,104 | ₩2,003 | ₩2,030 | -2.56% | 24.5만 |
|---|
| 2025.12.23 | ₩2,164 | ₩2,241 | ₩2,057 | ₩2,084 | -3.70% | 28.2만 |
|---|
| 2025.12.22 | ₩2,150 | ₩2,257 | ₩2,070 | ₩2,137 | -0.62% | 43.5만 |
|---|
| 2025.12.19 | ₩2,150 | ₩2,164 | ₩1,983 | ₩2,057 | -4.35% | 58.8만 |
|---|
| 2025.12.18 | ₩2,150 | ₩2,244 | ₩2,133 | ₩2,137 | -0.62% | 32.8만 |
|---|
| 2025.12.17 | ₩2,177 | ₩2,204 | ₩2,057 | ₩2,057 | -5.52% | 41.3만 |
|---|
| 2025.12.16 | ₩2,244 | ₩2,284 | ₩2,150 | ₩2,164 | -3.57% | 44.5만 |
|---|
| 2025.12.15 | ₩2,418 | ₩2,451 | ₩2,202 | ₩2,231 | -7.73% | 84만 |
|---|
| 2025.12.12 | ₩2,658 | ₩2,658 | ₩2,277 | ₩2,418 | -9.05% | 133만 |
|---|
| 2025.12.11 | ₩2,671 | ₩2,771 | ₩2,618 | ₩2,711 | +1.50% | 51.8만 |
|---|
| 2025.12.10 | ₩2,631 | ₩2,785 | ₩2,591 | ₩2,658 | +1.02% | 74.7만 |
|---|
| 2025.12.09 | ₩2,645 | ₩2,671 | ₩2,591 | ₩2,618 | -1.01% | 52.1만 |
|---|
| 2025.12.08 | ₩2,564 | ₩2,671 | ₩2,484 | ₩2,618 | +2.08% | 57.7만 |
|---|
| 2025.12.05 | ₩2,524 | ₩2,578 | ₩2,404 | ₩2,564 | +1.59% | 53만 |
|---|
| 2025.12.04 | ₩2,337 | ₩2,431 | ₩2,337 | ₩2,431 | +4.00% | 19.4만 |
|---|
| 2025.12.03 | ₩2,204 | ₩2,351 | ₩2,204 | ₩2,337 | +6.06% | 21.1만 |
|---|
| 2025.12.02 | ₩2,297 | ₩2,311 | ₩2,217 | ₩2,217 | -3.49% | 19.7만 |
|---|
| 2025.12.01 | ₩2,364 | ₩2,391 | ₩2,284 | ₩2,284 | -3.39% | 20만 |
|---|
| 2025.11.28 | ₩2,484 | ₩2,484 | ₩2,364 | ₩2,391 | -3.76% | 6.4만 |
|---|
| 2025.11.26 | ₩2,431 | ₩2,471 | ₩2,391 | ₩2,471 | +1.65% | 24.9만 |
|---|
| 2025.11.25 | ₩2,297 | ₩2,418 | ₩2,244 | ₩2,404 | +4.65% | 34만 |
|---|
| 2025.11.24 | ₩2,257 | ₩2,324 | ₩2,190 | ₩2,297 | +1.78% | 13만 |
|---|
| 2025.11.21 | ₩2,190 | ₩2,284 | ₩2,150 | ₩2,284 | +4.27% | 14.4만 |
|---|
| 2025.11.20 | ₩2,271 | ₩2,271 | ₩2,137 | ₩2,164 | -4.71% | 22.1만 |
|---|
| 2025.11.19 | ₩2,271 | ₩2,271 | ₩2,174 | ₩2,204 | -2.94% | 23.8만 |
|---|
| 2025.11.18 | ₩2,311 | ₩2,337 | ₩2,231 | ₩2,311 | 0.00% | 17.3만 |
|---|
| 2025.11.17 | ₩2,204 | ₩2,431 | ₩2,164 | ₩2,284 | +3.64% | 35.7만 |
|---|
| 2025.11.14 | ₩2,404 | ₩2,471 | ₩2,324 | ₩2,404 | 0.00% | 63.9만 |
|---|
| 2025.11.13 | ₩2,524 | ₩2,556 | ₩2,418 | ₩2,431 | -3.70% | 25.1만 |
|---|
| 2025.11.12 | ₩2,578 | ₩2,591 | ₩2,471 | ₩2,564 | -0.52% | 25.9만 |
|---|
| 2025.11.11 | ₩2,538 | ₩2,578 | ₩2,458 | ₩2,524 | -0.53% | 20.7만 |
|---|
| 2025.11.10 | ₩2,484 | ₩2,591 | ₩2,471 | ₩2,591 | +4.30% | 34만 |
|---|
| 2025.11.07 | ₩2,404 | ₩2,484 | ₩2,297 | ₩2,458 | +2.22% | 30.8만 |
|---|
| 2025.11.06 | ₩2,391 | ₩2,471 | ₩2,391 | ₩2,431 | +1.68% | 19만 |
|---|
| 2025.11.05 | ₩2,418 | ₩2,431 | ₩2,351 | ₩2,404 | -0.55% | 20.2만 |
|---|
| 2025.11.04 | ₩2,444 | ₩2,471 | ₩2,377 | ₩2,377 | -2.73% | 23.4만 |
|---|
| 2025.11.03 | ₩2,484 | ₩2,528 | ₩2,377 | ₩2,498 | +0.54% | 27.7만 |
|---|
| 2025.10.31 | ₩2,377 | ₩2,484 | ₩2,377 | ₩2,484 | +4.49% | 18.4만 |
|---|
| 2025.10.30 | ₩2,484 | ₩2,484 | ₩2,337 | ₩2,364 | -4.84% | 19.1만 |
|---|
| 2025.10.29 | ₩2,538 | ₩2,559 | ₩2,471 | ₩2,538 | 0.00% | 20.8만 |
|---|
| 2025.10.28 | ₩2,631 | ₩2,658 | ₩2,471 | ₩2,498 | -5.08% | 39.8만 |
|---|
| 2025.10.27 | ₩2,564 | ₩2,631 | ₩2,484 | ₩2,618 | +2.08% | 45.7만 |
|---|
| 2025.10.24 | ₩2,458 | ₩2,564 | ₩2,418 | ₩2,524 | +2.72% | 29.4만 |
|---|
| 2025.10.23 | ₩2,431 | ₩2,484 | ₩2,404 | ₩2,418 | -0.55% | 20.1만 |
|---|
| 2025.10.22 | ₩2,404 | ₩2,605 | ₩2,351 | ₩2,444 | +1.67% | 69.1만 |
|---|
| 2025.10.21 | ₩2,418 | ₩2,431 | ₩2,324 | ₩2,404 | -0.55% | 25.4만 |
|---|
| 2025.10.20 | ₩2,511 | ₩2,511 | ₩2,391 | ₩2,444 | -2.66% | 25.9만 |
|---|
| 2025.10.17 | ₩2,511 | ₩2,575 | ₩2,324 | ₩2,471 | -1.60% | 73.4만 |
|---|
| 2025.10.16 | ₩2,591 | ₩2,599 | ₩2,444 | ₩2,471 | -4.64% | 27.6만 |
|---|
| 2025.10.15 | ₩2,605 | ₩2,625 | ₩2,538 | ₩2,605 | 0.00% | 21.8만 |
|---|
| 2025.10.14 | ₩2,591 | ₩2,631 | ₩2,504 | ₩2,605 | +0.52% | 19.4만 |
|---|
| 2025.10.13 | ₩2,591 | ₩2,685 | ₩2,551 | ₩2,605 | +0.52% | 26만 |
|---|
| 2025.10.10 | ₩2,805 | ₩2,805 | ₩2,610 | ₩2,658 | -5.24% | 146.5만 |
|---|