시장 데이터를 불러오는 중
전체 종목
아웃룩 테라퓨틱스 과거 주가
Outlook Therapeutics, Inc. - Common Stock · OTLK · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Outlook Therapeutics, Inc. - Common Stock · OTLK · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩761 | ₩811 | ₩745 | ₩803 | +5.46% | 368.4만 |
| 2026.10.08 | ₩777 | ₩791 | ₩738 | ₩756 | -2.76% | 399.9만 |
| 2026.10.07 | ₩807 | ₩813 | ₩777 | ₩791 | -1.99% | 423.1만 |
| 2026.10.06 | ₩804 | ₩831 | ₩766 | ₩766 | -4.67% | 316.4만 |
| 2026.10.05 | ₩804 | ₩817 | ₩777 | ₩799 | -0.67% | 468.8만 |
| 2026.10.02 | ₩791 | ₩813 | ₩766 | ₩795 | +0.51% | 562만 |
| 2026.10.01 | ₩777 | ₩791 | ₩712 | ₩771 | -0.86% | 706.9만 |
| 2026.09.30 | ₩839 | ₩851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩768 |
| ₩769 |
| -8.31% |
| 901.2만 |
| 2026.09.29 | ₩844 | ₩852 | ₩820 | ₩839 | -0.63% | 458.3만 |
|---|
| 2026.09.28 | ₩844 | ₩855 | ₩805 | ₩832 | -1.43% | 609.6만 |
|---|
| 2026.09.25 | ₩878 | ₩899 | ₩852 | ₩858 | -2.29% | 292.8만 |
|---|
| 2026.09.24 | ₩884 | ₩911 | ₩859 | ₩879 | -0.61% | 278만 |
|---|
| 2026.09.23 | ₩945 | ₩945 | ₩887 | ₩887 | -6.10% | 292.8만 |
|---|
| 2026.09.22 | ₩919 | ₩957 | ₩907 | ₩933 | +1.46% | 285.5만 |
|---|
| 2026.09.21 | ₩918 | ₩931 | ₩875 | ₩919 | +0.15% | 287.8만 |
|---|
| 2026.09.18 | ₩938 | ₩938 | ₩875 | ₩875 | -6.71% | 562.2만 |
|---|
| 2026.09.17 | ₩931 | ₩951 | ₩909 | ₩913 | -2.01% | 280.5만 |
|---|
| 2026.09.16 | ₩905 | ₩986 | ₩887 | ₩907 | +0.30% | 731.5만 |
|---|
| 2026.09.15 | ₩858 | ₩914 | ₩838 | ₩902 | +5.16% | 450.9만 |
|---|
| 2026.09.14 | ₩876 | ₩896 | ₩847 | ₩855 | -2.45% | 283.9만 |
|---|
| 2026.09.11 | ₩898 | ₩911 | ₩871 | ₩884 | -1.49% | 332.8만 |
|---|
| 2026.09.10 | ₩851 | ₩898 | ₩839 | ₩886 | +4.09% | 311.2만 |
|---|
| 2026.09.09 | ₩858 | ₩864 | ₩832 | ₩863 | +0.63% | 267.2만 |
|---|
| 2026.09.08 | ₩882 | ₩898 | ₩848 | ₩859 | -2.58% | 480.6만 |
|---|
| 2026.09.04 | ₩884 | ₩933 | ₩864 | ₩894 | +1.06% | 639.6만 |
|---|
| 2026.09.03 | ₩833 | ₩891 | ₩827 | ₩870 | +4.34% | 664.1만 |
|---|
| 2026.09.02 | ₩831 | ₩858 | ₩809 | ₩839 | +0.97% | 460.7만 |
|---|
| 2026.09.01 | ₩844 | ₩859 | ₩824 | ₩835 | -1.11% | 358만 |
|---|
| 2026.08.31 | ₩846 | ₩890 | ₩842 | ₩848 | +0.32% | 642.4만 |
|---|
| 2026.08.28 | ₩871 | ₩883 | ₩829 | ₩864 | -0.77% | 948.7만 |
|---|
| 2026.08.27 | ₩862 | ₩905 | ₩852 | ₩859 | -0.31% | 685.3만 |
|---|
| 2026.08.26 | ₩858 | ₩883 | ₩835 | ₩835 | -2.66% | 606.3만 |
|---|
| 2026.08.25 | ₩824 | ₩918 | ₩820 | ₩858 | +4.07% | 1594.9만 |
|---|
| 2026.08.24 | ₩833 | ₩859 | ₩791 | ₩816 | -2.09% | 1479.7만 |
|---|
| 2026.08.21 | ₩906 | ₩946 | ₩858 | ₩867 | -4.29% | 1149.7만 |
|---|
| 2026.08.20 | ₩925 | ₩959 | ₩891 | ₩906 | -2.03% | 867만 |
|---|
| 2026.08.19 | ₩949 | ₩962 | ₩899 | ₩925 | -2.54% | 2076만 |
|---|
| 2026.08.18 | ₩900 | ₩943 | ₩807 | ₩938 | +4.17% | 4104.1만 |
|---|
| 2026.08.17 | ₩1,065 | ₩1,069 | ₩898 | ₩900 | -15.47% | 8065.8만 |
|---|
| 2026.08.14 | ₩1,131 | ₩1,131 | ₩954 | ₩1,013 | -10.43% | 1억 |
|---|
| 2026.08.13 | ₩1,030 | ₩1,195 | ₩1,018 | ₩1,191 | +15.60% | 8239.3만 |
|---|
| 2026.08.12 | ₩1,501 | ₩1,581 | ₩1,434 | ₩1,474 | -1.79% | 807만 |
|---|
| 2026.08.11 | ₩1,541 | ₩1,552 | ₩1,461 | ₩1,514 | -1.74% | 609만 |
|---|
| 2026.08.10 | ₩1,340 | ₩1,581 | ₩1,333 | ₩1,541 | +15.00% | 1031.4만 |
|---|
| 2026.08.07 | ₩1,321 | ₩1,394 | ₩1,273 | ₩1,367 | +3.45% | 456만 |
|---|
| 2026.08.06 | ₩1,340 | ₩1,420 | ₩1,304 | ₩1,304 | -2.70% | 397.6만 |
|---|
| 2026.08.05 | ₩1,273 | ₩1,394 | ₩1,261 | ₩1,380 | +8.42% | 519.7만 |
|---|
| 2026.08.04 | ₩1,219 | ₩1,337 | ₩1,126 | ₩1,286 | +5.49% | 1449.2만 |
|---|
| 2026.08.03 | ₩1,293 | ₩1,307 | ₩1,206 | ₩1,223 | -5.39% | 599.4만 |
|---|
| 2026.07.31 | ₩1,353 | ₩1,387 | ₩1,244 | ₩1,309 | -3.27% | 819.1만 |
|---|
| 2026.07.30 | ₩1,367 | ₩1,420 | ₩1,293 | ₩1,394 | +1.96% | 992.1만 |
|---|
| 2026.07.29 | ₩1,186 | ₩1,501 | ₩1,183 | ₩1,340 | +12.99% | 2854.7만 |
|---|
| 2026.07.28 | ₩1,353 | ₩1,360 | ₩1,099 | ₩1,211 | -10.50% | 3487.1만 |
|---|
| 2026.07.27 | ₩1,903 | ₩1,903 | ₩1,394 | ₩1,427 | -25.00% | 4041.2만 |
|---|
| 2026.07.24 | ₩1,809 | ₩2,345 | ₩1,501 | ₩1,883 | +4.07% | 5788.7만 |
|---|
| 2026.07.23 | ₩1,769 | ₩1,802 | ₩1,688 | ₩1,769 | 0.00% | 606.9만 |
|---|
| 2026.07.22 | ₩1,889 | ₩1,889 | ₩1,742 | ₩1,796 | -4.96% | 841.2만 |
|---|
| 2026.07.21 | ₩1,903 | ₩1,950 | ₩1,849 | ₩1,903 | 0.00% | 414.5만 |
|---|
| 2026.07.20 | ₩1,903 | ₩2,037 | ₩1,829 | ₩1,849 | -2.82% | 707.9만 |
|---|
| 2026.07.17 | ₩1,876 | ₩1,931 | ₩1,769 | ₩1,863 | -0.71% | 966.2만 |
|---|
| 2026.07.16 | ₩2,090 | ₩2,090 | ₩1,943 | ₩1,956 | -6.41% | 668.7만 |
|---|
| 2026.07.15 | ₩2,332 | ₩2,365 | ₩2,084 | ₩2,090 | -10.34% | 969.6만 |
|---|
| 2026.07.14 | ₩2,077 | ₩2,439 | ₩2,064 | ₩2,318 | +11.61% | 1659.3만 |
|---|
| 2026.07.13 | ₩2,104 | ₩2,198 | ₩1,997 | ₩2,077 | -1.27% | 879.2만 |
|---|
| 2026.07.10 | ₩2,238 | ₩2,251 | ₩2,077 | ₩2,104 | -5.99% | 735만 |
|---|
| 2026.07.09 | ₩2,251 | ₩2,506 | ₩2,198 | ₩2,251 | 0.00% | 1043.1만 |
|---|
| 2026.07.08 | ₩1,903 | ₩2,278 | ₩1,876 | ₩2,265 | +19.01% | 1254.3만 |
|---|
| 2026.07.07 | ₩1,849 | ₩2,037 | ₩1,836 | ₩1,956 | +5.80% | 476.2만 |
|---|
| 2026.07.06 | ₩1,963 | ₩1,997 | ₩1,742 | ₩1,903 | -3.07% | 735.3만 |
|---|
| 2026.07.02 | ₩2,007 | ₩2,184 | ₩1,916 | ₩1,943 | -3.20% | 507.3만 |
|---|
| 2026.07.01 | ₩2,077 | ₩2,111 | ₩1,896 | ₩1,970 | -5.16% | 881.1만 |
|---|
| 2026.06.30 | ₩2,265 | ₩2,301 | ₩2,064 | ₩2,131 | -5.92% | 587.7만 |
|---|
| 2026.06.29 | ₩2,305 | ₩2,372 | ₩2,171 | ₩2,265 | -1.74% | 792.5만 |
|---|
| 2026.06.26 | ₩2,077 | ₩2,399 | ₩2,050 | ₩2,291 | +10.32% | 1149.2만 |
|---|
| 2026.06.25 | ₩2,224 | ₩2,305 | ₩2,064 | ₩2,157 | -3.01% | 914.8만 |
|---|
| 2026.06.24 | ₩2,332 | ₩2,372 | ₩2,137 | ₩2,251 | -3.45% | 867.7만 |
|---|
| 2026.06.23 | ₩2,332 | ₩2,506 | ₩2,265 | ₩2,278 | -2.30% | 1079.2만 |
|---|
| 2026.06.22 | ₩2,117 | ₩2,519 | ₩1,970 | ₩2,452 | +15.82% | 1810.3만 |
|---|
| 2026.06.18 | ₩2,171 | ₩2,224 | ₩1,876 | ₩2,117 | -2.47% | 2062.3만 |
|---|
| 2026.06.17 | ₩2,131 | ₩2,278 | ₩2,010 | ₩2,211 | +3.77% | 2448.5만 |
|---|
| 2026.06.16 | ₩1,608 | ₩2,111 | ₩1,568 | ₩2,104 | +30.83% | 4283.2만 |
|---|
| 2026.06.15 | ₩1,769 | ₩1,876 | ₩1,514 | ₩1,554 | -12.12% | 2347.5만 |
|---|
| 2026.06.12 | ₩1,742 | ₩1,755 | ₩1,501 | ₩1,635 | -6.15% | 3769.7만 |
|---|
| 2026.06.11 | ₩1,244 | ₩1,568 | ₩1,244 | ₩1,474 | +18.53% | 4393만 |
|---|
| 2026.06.10 | ₩938 | ₩1,213 | ₩934 | ₩1,193 | +27.14% | 2316.1만 |
|---|
| 2026.06.09 | ₩958 | ₩1,005 | ₩905 | ₩945 | -1.40% | 758.7만 |
|---|
| 2026.06.08 | ₩1,059 | ₩1,059 | ₩942 | ₩967 | -8.61% | 866.2만 |
|---|
| 2026.06.05 | ₩1,045 | ₩1,136 | ₩981 | ₩1,041 | -0.38% | 1211.1만 |
|---|
| 2026.06.04 | ₩1,059 | ₩1,191 | ₩1,059 | ₩1,065 | +0.63% | 1107.6만 |
|---|
| 2026.06.03 | ₩1,073 | ₩1,104 | ₩985 | ₩1,085 | +1.12% | 1105.5만 |
|---|
| 2026.06.02 | ₩1,206 | ₩1,225 | ₩1,071 | ₩1,091 | -9.56% | 1880.5만 |
|---|
| 2026.06.01 | ₩998 | ₩1,264 | ₩965 | ₩1,130 | +13.15% | 4417만 |
|---|
| 2026.05.29 | ₩1,005 | ₩1,099 | ₩918 | ₩978 | -2.67% | 3162.3만 |
|---|
| 2026.05.28 | ₩870 | ₩1,088 | ₩817 | ₩992 | +14.02% | 1.1억 |
|---|
| 2026.05.27 | ₩565 | ₩800 | ₩529 | ₩785 | +38.86% | 8421.7만 |
|---|
| 2026.05.26 | ₩623 | ₩679 | ₩503 | ₩536 | -13.98% | 3.5억 |
|---|
| 2026.05.22 | ₩469 | ₩496 | ₩414 | ₩415 | -11.43% | 1101.5만 |
|---|
| 2026.05.21 | ₩362 | ₩470 | ₩347 | ₩446 | +23.33% | 1951.6만 |
|---|
| 2026.05.20 | ₩306 | ₩369 | ₩295 | ₩366 | +19.74% | 631.4만 |
|---|
| 2026.05.19 | ₩307 | ₩308 | ₩288 | ₩306 | -0.44% | 265.7만 |
|---|
| 2026.05.18 | ₩308 | ₩311 | ₩289 | ₩307 | -0.43% | 265.5만 |
|---|
| 2026.05.15 | ₩315 | ₩316 | ₩292 | ₩306 | -2.98% | 265.4만 |
|---|
| 2026.05.14 | ₩316 | ₩316 | ₩288 | ₩312 | -1.27% | 302.3만 |
|---|
| 2026.05.13 | ₩315 | ₩332 | ₩308 | ₩308 | -2.13% | 221.3만 |
|---|
| 2026.05.12 | ₩327 | ₩327 | ₩304 | ₩326 | -0.41% | 221만 |
|---|
| 2026.05.11 | ₩302 | ₩339 | ₩291 | ₩332 | +10.22% | 508.9만 |
|---|
| 2026.05.08 | ₩295 | ₩306 | ₩295 | ₩296 | +0.45% | 323.4만 |
|---|
| 2026.05.07 | ₩308 | ₩310 | ₩277 | ₩289 | -6.09% | 742.3만 |
|---|
| 2026.05.06 | ₩334 | ₩334 | ₩297 | ₩311 | -6.83% | 755만 |
|---|
| 2026.05.05 | ₩347 | ₩348 | ₩319 | ₩324 | -6.56% | 535.3만 |
|---|
| 2026.05.04 | ₩348 | ₩370 | ₩340 | ₩352 | +1.15% | 372.2만 |
|---|
| 2026.05.01 | ₩346 | ₩363 | ₩327 | ₩351 | +1.55% | 406.2만 |
|---|
| 2026.04.30 | ₩335 | ₩344 | ₩326 | ₩335 | 0.00% | 389.4만 |
|---|
| 2026.04.29 | ₩354 | ₩359 | ₩335 | ₩343 | -3.03% | 344.1만 |
|---|
| 2026.04.28 | ₩382 | ₩390 | ₩340 | ₩351 | -8.07% | 502.6만 |
|---|
| 2026.04.27 | ₩423 | ₩427 | ₩382 | ₩382 | -9.81% | 392.1만 |
|---|
| 2026.04.24 | ₩394 | ₩429 | ₩375 | ₩422 | +7.14% | 409.1만 |
|---|
| 2026.04.23 | ₩382 | ₩395 | ₩362 | ₩385 | +0.70% | 409만 |
|---|
| 2026.04.22 | ₩389 | ₩421 | ₩379 | ₩389 | 0.00% | 921.4만 |
|---|
| 2026.04.21 | ₩527 | ₩527 | ₩402 | ₩427 | -18.83% | 996.1만 |
|---|
| 2026.04.20 | ₩461 | ₩520 | ₩445 | ₩496 | +7.56% | 906만 |
|---|
| 2026.04.17 | ₩363 | ₩422 | ₩363 | ₩414 | +14.02% | 467.4만 |
|---|
| 2026.04.16 | ₩382 | ₩383 | ₩350 | ₩362 | -5.26% | 231만 |
|---|
| 2026.04.15 | ₩331 | ₩370 | ₩331 | ₩366 | +10.53% | 278.9만 |
|---|
| 2026.04.14 | ₩348 | ₩355 | ₩324 | ₩339 | -2.69% | 264.9만 |
|---|
| 2026.04.13 | ₩322 | ₩355 | ₩302 | ₩340 | +5.83% | 208.5만 |
|---|
| 2026.04.10 | ₩308 | ₩335 | ₩299 | ₩334 | +8.26% | 215.4만 |
|---|
| 2026.04.09 | ₩335 | ₩340 | ₩281 | ₩297 | -11.20% | 474.1만 |
|---|
| 2026.04.08 | ₩300 | ₩385 | ₩283 | ₩335 | +11.61% | 1752.4만 |
|---|
| 2026.04.07 | ₩283 | ₩289 | ₩241 | ₩285 | +0.95% | 880.8만 |
|---|
| 2026.04.06 | ₩287 | ₩297 | ₩268 | ₩269 | -6.07% | 265.4만 |
|---|
| 2026.04.02 | ₩268 | ₩293 | ₩260 | ₩293 | +9.50% | 146.9만 |
|---|
| 2026.04.01 | ₩271 | ₩285 | ₩268 | ₩281 | +3.96% | 150.2만 |
|---|
| 2026.03.31 | ₩272 | ₩292 | ₩263 | ₩276 | +1.48% | 280.6만 |
|---|
| 2026.03.30 | ₩284 | ₩284 | ₩253 | ₩269 | -5.19% | 461.7만 |
|---|
| 2026.03.27 | ₩283 | ₩295 | ₩269 | ₩279 | -1.42% | 193.1만 |
|---|
| 2026.03.26 | ₩280 | ₩311 | ₩267 | ₩281 | +0.48% | 440.9만 |
|---|
| 2026.03.25 | ₩268 | ₩297 | ₩265 | ₩279 | +4.00% | 617.8만 |
|---|
| 2026.03.24 | ₩292 | ₩292 | ₩216 | ₩265 | -9.17% | 2420.8만 |
|---|
| 2026.03.23 | ₩465 | ₩466 | ₩429 | ₩429 | -7.78% | 228.3만 |
|---|
| 2026.03.20 | ₩453 | ₩496 | ₩449 | ₩470 | +3.85% | 178.6만 |
|---|
| 2026.03.19 | ₩481 | ₩496 | ₩389 | ₩450 | -6.41% | 194만 |
|---|
| 2026.03.18 | ₩523 | ₩529 | ₩469 | ₩469 | -10.26% | 212.1만 |
|---|
| 2026.03.17 | ₩508 | ₩536 | ₩482 | ₩531 | +4.49% | 174만 |
|---|
| 2026.03.16 | ₩536 | ₩543 | ₩458 | ₩472 | -12.00% | 341.7만 |
|---|
| 2026.03.13 | ₩574 | ₩574 | ₩523 | ₩528 | -7.94% | 195.7만 |
|---|
| 2026.03.12 | ₩563 | ₩580 | ₩549 | ₩564 | +0.24% | 81.4만 |
|---|
| 2026.03.11 | ₩600 | ₩607 | ₩571 | ₩582 | -3.13% | 65.8만 |
|---|
| 2026.03.10 | ₩579 | ₩618 | ₩579 | ₩596 | +3.01% | 78.9만 |
|---|
| 2026.03.09 | ₩549 | ₩602 | ₩544 | ₩600 | +9.27% | 167.4만 |
|---|
| 2026.03.06 | ₩579 | ₩582 | ₩536 | ₩555 | -4.17% | 192.8만 |
|---|
| 2026.03.05 | ₩583 | ₩608 | ₩563 | ₩579 | -0.69% | 84.7만 |
|---|
| 2026.03.04 | ₩565 | ₩599 | ₩557 | ₩588 | +4.03% | 78.6만 |
|---|
| 2026.03.03 | ₩545 | ₩582 | ₩541 | ₩565 | +3.69% | 64.6만 |
|---|
| 2026.03.02 | ₩557 | ₩595 | ₩549 | ₩565 | +1.44% | 45.5만 |
|---|
| 2026.02.27 | ₩563 | ₩604 | ₩563 | ₩564 | +0.24% | 80만 |
|---|
| 2026.02.26 | ₩603 | ₩610 | ₩576 | ₩580 | -3.78% | 42.8만 |
|---|
| 2026.02.25 | ₩567 | ₩619 | ₩567 | ₩590 | +4.02% | 105.8만 |
|---|
| 2026.02.24 | ₩544 | ₩576 | ₩539 | ₩551 | +1.23% | 67.1만 |
|---|
| 2026.02.23 | ₩536 | ₩584 | ₩536 | ₩536 | 0.00% | 114.6만 |
|---|
| 2026.02.20 | ₩586 | ₩600 | ₩549 | ₩553 | -5.49% | 113.4만 |
|---|
| 2026.02.19 | ₩553 | ₩604 | ₩552 | ₩583 | +5.33% | 113.4만 |
|---|
| 2026.02.18 | ₩572 | ₩572 | ₩523 | ₩549 | -3.98% | 126.5만 |
|---|
| 2026.02.17 | ₩631 | ₩657 | ₩563 | ₩565 | -10.40% | 227.4만 |
|---|
| 2026.02.13 | ₩604 | ₩704 | ₩590 | ₩657 | +8.65% | 311.7만 |
|---|
| 2026.02.12 | ₩643 | ₩653 | ₩588 | ₩591 | -8.12% | 138.2만 |
|---|
| 2026.02.11 | ₩583 | ₩628 | ₩557 | ₩628 | +7.82% | 218.1만 |
|---|
| 2026.02.10 | ₩541 | ₩616 | ₩532 | ₩564 | +4.21% | 173.1만 |
|---|
| 2026.02.09 | ₩563 | ₩575 | ₩529 | ₩543 | -3.57% | 158.5만 |
|---|
| 2026.02.06 | ₩535 | ₩594 | ₩509 | ₩575 | +7.52% | 120.4만 |
|---|
| 2026.02.05 | ₩532 | ₩563 | ₩523 | ₩523 | -1.76% | 126.5만 |
|---|
| 2026.02.04 | ₩596 | ₩598 | ₩532 | ₩536 | -10.11% | 166만 |
|---|
| 2026.02.03 | ₩590 | ₩610 | ₩576 | ₩576 | -2.27% | 103.1만 |
|---|
| 2026.02.02 | ₩576 | ₩614 | ₩564 | ₩590 | +2.33% | 83.7만 |
|---|
| 2026.01.30 | ₩619 | ₩619 | ₩576 | ₩590 | -4.76% | 151.3만 |
|---|
| 2026.01.29 | ₩596 | ₩639 | ₩563 | ₩616 | +3.37% | 254.9만 |
|---|
| 2026.01.28 | ₩663 | ₩666 | ₩598 | ₩602 | -9.29% | 360.5만 |
|---|
| 2026.01.27 | ₩683 | ₩694 | ₩645 | ₩666 | -2.55% | 181.8만 |
|---|
| 2026.01.26 | ₩697 | ₩706 | ₩658 | ₩681 | -2.31% | 226.5만 |
|---|
| 2026.01.23 | ₩706 | ₩710 | ₩673 | ₩674 | -4.55% | 213.4만 |
|---|
| 2026.01.22 | ₩683 | ₩725 | ₩673 | ₩683 | 0.00% | 181.6만 |
|---|
| 2026.01.21 | ₩712 | ₩714 | ₩670 | ₩678 | -4.71% | 261.2만 |
|---|
| 2026.01.20 | ₩697 | ₩724 | ₩670 | ₩697 | 0.00% | 216.9만 |
|---|
| 2026.01.16 | ₩722 | ₩749 | ₩699 | ₩732 | +1.30% | 204.6만 |
|---|
| 2026.01.15 | ₩720 | ₩720 | ₩683 | ₩699 | -2.79% | 260.2만 |
|---|
| 2026.01.14 | ₩750 | ₩756 | ₩724 | ₩724 | -3.57% | 265.1만 |
|---|
| 2026.01.13 | ₩772 | ₩773 | ₩732 | ₩752 | -2.60% | 331.7만 |
|---|
| 2026.01.12 | ₩795 | ₩804 | ₩750 | ₩769 | -3.20% | 416.8만 |
|---|
| 2026.01.09 | ₩821 | ₩866 | ₩781 | ₩791 | -3.75% | 449.7만 |
|---|
| 2026.01.08 | ₩752 | ₩866 | ₩750 | ₩809 | +7.66% | 627만 |
|---|
| 2026.01.07 | ₩729 | ₩839 | ₩699 | ₩791 | +8.46% | 1523.3만 |
|---|
| 2026.01.06 | ₩737 | ₩788 | ₩686 | ₩710 | -3.64% | 1494.6만 |
|---|
| 2026.01.05 | ₩915 | ₩915 | ₩671 | ₩728 | -20.50% | 5421.8만 |
|---|
| 2026.01.02 | ₩859 | ₩965 | ₩809 | ₩884 | +2.96% | 8339.6만 |
|---|
| 2025.12.31 | ₩2,171 | ₩2,452 | ₩2,037 | ₩2,117 | -2.47% | 3408.6만 |
|---|
| 2025.12.30 | ₩2,680 | ₩2,720 | ₩2,439 | ₩2,499 | -6.75% | 617.1만 |
|---|
| 2025.12.29 | ₩2,479 | ₩2,653 | ₩2,385 | ₩2,653 | +7.03% | 583만 |
|---|
| 2025.12.26 | ₩2,533 | ₩2,613 | ₩2,392 | ₩2,439 | -3.70% | 454.2만 |
|---|
| 2025.12.24 | ₩2,479 | ₩2,513 | ₩2,372 | ₩2,452 | -1.08% | 284.9만 |
|---|
| 2025.12.23 | ₩2,439 | ₩2,573 | ₩2,399 | ₩2,492 | +2.20% | 298.1만 |
|---|
| 2025.12.22 | ₩2,720 | ₩2,747 | ₩2,251 | ₩2,466 | -9.36% | 726.5만 |
|---|
| 2025.12.19 | ₩2,747 | ₩2,782 | ₩2,399 | ₩2,693 | -1.95% | 602.4만 |
|---|
| 2025.12.18 | ₩3,069 | ₩3,176 | ₩2,466 | ₩2,774 | -9.61% | 667.4만 |
|---|
| 2025.12.17 | ₩3,337 | ₩3,401 | ₩3,002 | ₩3,042 | -8.84% | 297.5만 |
|---|
| 2025.12.16 | ₩2,894 | ₩3,337 | ₩2,894 | ₩3,310 | +14.35% | 314.2만 |
|---|
| 2025.12.15 | ₩2,680 | ₩3,028 | ₩2,653 | ₩2,908 | +8.50% | 402만 |
|---|
| 2025.12.12 | ₩2,693 | ₩2,720 | ₩2,559 | ₩2,653 | -1.49% | 180.4만 |
|---|
| 2025.12.11 | ₩2,787 | ₩2,814 | ₩2,643 | ₩2,680 | -3.85% | 217.1만 |
|---|
| 2025.12.10 | ₩2,801 | ₩2,854 | ₩2,720 | ₩2,801 | 0.00% | 190.5만 |
|---|
| 2025.12.09 | ₩2,693 | ₩2,854 | ₩2,667 | ₩2,787 | +3.48% | 207.2만 |
|---|
| 2025.12.08 | ₩2,774 | ₩2,801 | ₩2,626 | ₩2,680 | -3.38% | 133.1만 |
|---|
| 2025.12.05 | ₩2,787 | ₩2,801 | ₩2,613 | ₩2,747 | -1.44% | 205만 |
|---|
| 2025.12.04 | ₩2,640 | ₩2,814 | ₩2,586 | ₩2,760 | +4.57% | 237.1만 |
|---|
| 2025.12.03 | ₩2,492 | ₩2,707 | ₩2,479 | ₩2,640 | +5.91% | 435.2만 |
|---|
| 2025.12.02 | ₩2,519 | ₩2,613 | ₩2,412 | ₩2,452 | -2.66% | 213.5만 |
|---|
| 2025.12.01 | ₩2,385 | ₩2,519 | ₩2,345 | ₩2,492 | +4.49% | 150.6만 |
|---|
| 2025.11.28 | ₩2,318 | ₩2,452 | ₩2,291 | ₩2,399 | +3.47% | 141.9만 |
|---|
| 2025.11.26 | ₩2,171 | ₩2,291 | ₩2,023 | ₩2,251 | +3.70% | 428.9만 |
|---|
| 2025.11.25 | ₩2,466 | ₩2,466 | ₩2,131 | ₩2,144 | -13.04% | 540.8만 |
|---|
| 2025.11.24 | ₩2,573 | ₩2,707 | ₩2,399 | ₩2,412 | -6.25% | 271.1만 |
|---|
| 2025.11.21 | ₩2,533 | ₩2,586 | ₩2,360 | ₩2,519 | -0.53% | 216.6만 |
|---|
| 2025.11.20 | ₩2,667 | ₩2,801 | ₩2,479 | ₩2,519 | -5.53% | 346.4만 |
|---|
| 2025.11.19 | ₩2,586 | ₩2,667 | ₩2,466 | ₩2,626 | +1.55% | 333.5만 |
|---|
| 2025.11.18 | ₩2,412 | ₩2,693 | ₩2,250 | ₩2,559 | +6.11% | 738.9만 |
|---|
| 2025.11.17 | ₩2,131 | ₩2,626 | ₩2,131 | ₩2,372 | +11.32% | 912.3만 |
|---|
| 2025.11.14 | ₩2,010 | ₩2,291 | ₩2,010 | ₩2,104 | +4.67% | 785.6만 |
|---|
| 2025.11.13 | ₩1,956 | ₩2,452 | ₩1,822 | ₩1,970 | +0.68% | 4825만 |
|---|
| 2025.11.12 | ₩1,675 | ₩1,729 | ₩1,621 | ₩1,715 | +2.40% | 42.6만 |
|---|
| 2025.11.11 | ₩1,675 | ₩1,702 | ₩1,636 | ₩1,662 | -0.80% | 35.6만 |
|---|
| 2025.11.10 | ₩1,635 | ₩1,729 | ₩1,621 | ₩1,688 | +3.28% | 57.6만 |
|---|
| 2025.11.07 | ₩1,581 | ₩1,621 | ₩1,514 | ₩1,595 | +0.85% | 50.8만 |
|---|
| 2025.11.06 | ₩1,688 | ₩1,688 | ₩1,554 | ₩1,581 | -6.35% | 80만 |
|---|
| 2025.11.05 | ₩1,621 | ₩1,729 | ₩1,615 | ₩1,675 | +3.31% | 52.8만 |
|---|
| 2025.11.04 | ₩1,702 | ₩1,742 | ₩1,621 | ₩1,621 | -4.72% | 63만 |
|---|
| 2025.11.03 | ₩1,742 | ₩1,755 | ₩1,648 | ₩1,742 | 0.00% | 68.9만 |
|---|
| 2025.10.31 | ₩1,648 | ₩1,742 | ₩1,636 | ₩1,688 | +2.44% | 44.5만 |
|---|
| 2025.10.30 | ₩1,729 | ₩1,742 | ₩1,648 | ₩1,662 | -3.88% | 73.4만 |
|---|
| 2025.10.29 | ₩1,755 | ₩1,782 | ₩1,690 | ₩1,715 | -2.29% | 77.6만 |
|---|
| 2025.10.28 | ₩1,796 | ₩1,836 | ₩1,769 | ₩1,782 | -0.75% | 51.1만 |
|---|
| 2025.10.27 | ₩1,903 | ₩1,916 | ₩1,769 | ₩1,796 | -5.63% | 95.9만 |
|---|
| 2025.10.24 | ₩1,769 | ₩1,903 | ₩1,737 | ₩1,863 | +5.30% | 120.6만 |
|---|
| 2025.10.23 | ₩1,796 | ₩1,796 | ₩1,715 | ₩1,742 | -2.99% | 94.1만 |
|---|
| 2025.10.22 | ₩1,876 | ₩1,903 | ₩1,735 | ₩1,796 | -4.29% | 142.1만 |
|---|
| 2025.10.21 | ₩1,889 | ₩1,970 | ₩1,849 | ₩1,889 | 0.00% | 82.4만 |
|---|
| 2025.10.20 | ₩1,809 | ₩1,983 | ₩1,809 | ₩1,983 | +9.63% | 168.4만 |
|---|
| 2025.10.17 | ₩1,769 | ₩1,863 | ₩1,702 | ₩1,755 | -0.76% | 126.5만 |
|---|
| 2025.10.16 | ₩1,930 | ₩1,930 | ₩1,755 | ₩1,796 | -6.94% | 246.5만 |
|---|
| 2025.10.15 | ₩2,050 | ₩2,064 | ₩1,876 | ₩1,956 | -4.58% | 293만 |
|---|
| 2025.10.14 | ₩1,769 | ₩1,943 | ₩1,743 | ₩1,930 | +9.09% | 178.2만 |
|---|
| 2025.10.13 | ₩1,635 | ₩1,889 | ₩1,635 | ₩1,755 | +7.38% | 320.1만 |
|---|
| 2025.10.10 | ₩1,648 | ₩1,722 | ₩1,581 | ₩1,608 | -2.44% | 147.8만 |
|---|