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 | ₩758 | ₩808 | ₩742 | ₩799 | +5.46% | 368.4만 |
| 2026.10.08 | ₩774 | ₩787 | ₩735 | ₩753 | -2.76% | 399.9만 |
| 2026.10.07 | ₩804 | ₩810 | ₩774 | ₩787 | -1.99% | 423.1만 |
| 2026.10.06 | ₩801 | ₩828 | ₩763 | ₩763 | -4.67% | 316.4만 |
| 2026.10.05 | ₩801 | ₩814 | ₩774 | ₩795 | -0.67% | 468.8만 |
| 2026.10.02 | ₩787 | ₩810 | ₩763 | ₩791 | +0.51% | 562만 |
| 2026.10.01 | ₩774 | ₩787 | ₩709 | ₩767 | -0.86% | 706.9만 |
| 2026.09.30 | ₩836 | ₩848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩766 |
| -8.31% |
| 901.2만 |
| 2026.09.29 | ₩841 | ₩849 | ₩817 | ₩836 | -0.63% | 458.3만 |
|---|
| 2026.09.28 | ₩841 | ₩852 | ₩802 | ₩829 | -1.43% | 609.6만 |
|---|
| 2026.09.25 | ₩874 | ₩896 | ₩849 | ₩854 | -2.29% | 292.8만 |
|---|
| 2026.09.24 | ₩881 | ₩908 | ₩856 | ₩876 | -0.61% | 278만 |
|---|
| 2026.09.23 | ₩941 | ₩941 | ₩884 | ₩884 | -6.10% | 292.8만 |
|---|
| 2026.09.22 | ₩916 | ₩953 | ₩904 | ₩929 | +1.46% | 285.5만 |
|---|
| 2026.09.21 | ₩914 | ₩928 | ₩872 | ₩916 | +0.15% | 287.8만 |
|---|
| 2026.09.18 | ₩934 | ₩934 | ₩872 | ₩872 | -6.71% | 562.2만 |
|---|
| 2026.09.17 | ₩928 | ₩948 | ₩905 | ₩909 | -2.01% | 280.5만 |
|---|
| 2026.09.16 | ₩901 | ₩982 | ₩884 | ₩904 | +0.30% | 731.5만 |
|---|
| 2026.09.15 | ₩854 | ₩910 | ₩834 | ₩898 | +5.16% | 450.9만 |
|---|
| 2026.09.14 | ₩873 | ₩893 | ₩844 | ₩852 | -2.45% | 283.9만 |
|---|
| 2026.09.11 | ₩894 | ₩908 | ₩868 | ₩881 | -1.49% | 332.8만 |
|---|
| 2026.09.10 | ₩848 | ₩894 | ₩836 | ₩882 | +4.09% | 311.2만 |
|---|
| 2026.09.09 | ₩854 | ₩861 | ₩829 | ₩860 | +0.63% | 267.2만 |
|---|
| 2026.09.08 | ₩878 | ₩894 | ₩845 | ₩856 | -2.58% | 480.6만 |
|---|
| 2026.09.04 | ₩881 | ₩929 | ₩861 | ₩890 | +1.06% | 639.6만 |
|---|
| 2026.09.03 | ₩830 | ₩888 | ₩824 | ₩866 | +4.34% | 664.1만 |
|---|
| 2026.09.02 | ₩828 | ₩854 | ₩806 | ₩836 | +0.97% | 460.7만 |
|---|
| 2026.09.01 | ₩841 | ₩856 | ₩821 | ₩832 | -1.11% | 358만 |
|---|
| 2026.08.31 | ₩842 | ₩886 | ₩838 | ₩845 | +0.32% | 642.4만 |
|---|
| 2026.08.28 | ₩868 | ₩880 | ₩826 | ₩861 | -0.77% | 948.7만 |
|---|
| 2026.08.27 | ₩858 | ₩901 | ₩849 | ₩856 | -0.31% | 685.3만 |
|---|
| 2026.08.26 | ₩854 | ₩880 | ₩832 | ₩832 | -2.66% | 606.3만 |
|---|
| 2026.08.25 | ₩821 | ₩914 | ₩817 | ₩854 | +4.07% | 1594.9만 |
|---|
| 2026.08.24 | ₩830 | ₩856 | ₩787 | ₩813 | -2.09% | 1479.7만 |
|---|
| 2026.08.21 | ₩902 | ₩942 | ₩854 | ₩864 | -4.29% | 1149.7만 |
|---|
| 2026.08.20 | ₩921 | ₩956 | ₩888 | ₩902 | -2.03% | 867만 |
|---|
| 2026.08.19 | ₩945 | ₩958 | ₩896 | ₩921 | -2.54% | 2076만 |
|---|
| 2026.08.18 | ₩897 | ₩940 | ₩804 | ₩934 | +4.17% | 4104.1만 |
|---|
| 2026.08.17 | ₩1,061 | ₩1,065 | ₩894 | ₩897 | -15.47% | 8065.8만 |
|---|
| 2026.08.14 | ₩1,127 | ₩1,127 | ₩950 | ₩1,009 | -10.43% | 1억 |
|---|
| 2026.08.13 | ₩1,026 | ₩1,191 | ₩1,014 | ₩1,187 | +15.60% | 8239.3만 |
|---|
| 2026.08.12 | ₩1,495 | ₩1,575 | ₩1,428 | ₩1,468 | -1.79% | 807만 |
|---|
| 2026.08.11 | ₩1,535 | ₩1,546 | ₩1,455 | ₩1,508 | -1.74% | 609만 |
|---|
| 2026.08.10 | ₩1,335 | ₩1,575 | ₩1,328 | ₩1,535 | +15.00% | 1031.4만 |
|---|
| 2026.08.07 | ₩1,316 | ₩1,388 | ₩1,268 | ₩1,361 | +3.45% | 456만 |
|---|
| 2026.08.06 | ₩1,335 | ₩1,415 | ₩1,299 | ₩1,299 | -2.70% | 397.6만 |
|---|
| 2026.08.05 | ₩1,268 | ₩1,388 | ₩1,256 | ₩1,375 | +8.42% | 519.7만 |
|---|
| 2026.08.04 | ₩1,215 | ₩1,332 | ₩1,121 | ₩1,281 | +5.49% | 1449.2만 |
|---|
| 2026.08.03 | ₩1,288 | ₩1,301 | ₩1,201 | ₩1,219 | -5.39% | 599.4만 |
|---|
| 2026.07.31 | ₩1,348 | ₩1,381 | ₩1,239 | ₩1,304 | -3.27% | 819.1만 |
|---|
| 2026.07.30 | ₩1,361 | ₩1,415 | ₩1,288 | ₩1,388 | +1.96% | 992.1만 |
|---|
| 2026.07.29 | ₩1,181 | ₩1,495 | ₩1,179 | ₩1,335 | +12.99% | 2854.7만 |
|---|
| 2026.07.28 | ₩1,348 | ₩1,355 | ₩1,094 | ₩1,207 | -10.50% | 3487.1만 |
|---|
| 2026.07.27 | ₩1,895 | ₩1,895 | ₩1,388 | ₩1,421 | -25.00% | 4041.2만 |
|---|
| 2026.07.24 | ₩1,802 | ₩2,336 | ₩1,495 | ₩1,875 | +4.07% | 5788.7만 |
|---|
| 2026.07.23 | ₩1,762 | ₩1,795 | ₩1,682 | ₩1,762 | 0.00% | 606.9만 |
|---|
| 2026.07.22 | ₩1,882 | ₩1,882 | ₩1,735 | ₩1,789 | -4.96% | 841.2만 |
|---|
| 2026.07.21 | ₩1,895 | ₩1,942 | ₩1,842 | ₩1,895 | 0.00% | 414.5만 |
|---|
| 2026.07.20 | ₩1,895 | ₩2,029 | ₩1,822 | ₩1,842 | -2.82% | 707.9만 |
|---|
| 2026.07.17 | ₩1,869 | ₩1,923 | ₩1,762 | ₩1,855 | -0.71% | 966.2만 |
|---|
| 2026.07.16 | ₩2,082 | ₩2,082 | ₩1,935 | ₩1,949 | -6.41% | 668.7만 |
|---|
| 2026.07.15 | ₩2,322 | ₩2,356 | ₩2,075 | ₩2,082 | -10.34% | 969.6만 |
|---|
| 2026.07.14 | ₩2,069 | ₩2,429 | ₩2,055 | ₩2,309 | +11.61% | 1659.3만 |
|---|
| 2026.07.13 | ₩2,096 | ₩2,189 | ₩1,989 | ₩2,069 | -1.27% | 879.2만 |
|---|
| 2026.07.10 | ₩2,229 | ₩2,242 | ₩2,069 | ₩2,096 | -5.99% | 735만 |
|---|
| 2026.07.09 | ₩2,242 | ₩2,496 | ₩2,189 | ₩2,242 | 0.00% | 1043.1만 |
|---|
| 2026.07.08 | ₩1,895 | ₩2,269 | ₩1,869 | ₩2,256 | +19.01% | 1254.3만 |
|---|
| 2026.07.07 | ₩1,842 | ₩2,029 | ₩1,829 | ₩1,949 | +5.80% | 476.2만 |
|---|
| 2026.07.06 | ₩1,955 | ₩1,989 | ₩1,735 | ₩1,895 | -3.07% | 735.3만 |
|---|
| 2026.07.02 | ₩1,999 | ₩2,176 | ₩1,909 | ₩1,935 | -3.20% | 507.3만 |
|---|
| 2026.07.01 | ₩2,069 | ₩2,102 | ₩1,889 | ₩1,962 | -5.16% | 881.1만 |
|---|
| 2026.06.30 | ₩2,256 | ₩2,292 | ₩2,055 | ₩2,122 | -5.92% | 587.7만 |
|---|
| 2026.06.29 | ₩2,296 | ₩2,362 | ₩2,162 | ₩2,256 | -1.74% | 792.5만 |
|---|
| 2026.06.26 | ₩2,069 | ₩2,389 | ₩2,042 | ₩2,282 | +10.32% | 1149.2만 |
|---|
| 2026.06.25 | ₩2,216 | ₩2,296 | ₩2,055 | ₩2,149 | -3.01% | 914.8만 |
|---|
| 2026.06.24 | ₩2,322 | ₩2,362 | ₩2,129 | ₩2,242 | -3.45% | 867.7만 |
|---|
| 2026.06.23 | ₩2,322 | ₩2,496 | ₩2,256 | ₩2,269 | -2.30% | 1079.2만 |
|---|
| 2026.06.22 | ₩2,109 | ₩2,509 | ₩1,962 | ₩2,443 | +15.82% | 1810.3만 |
|---|
| 2026.06.18 | ₩2,162 | ₩2,216 | ₩1,869 | ₩2,109 | -2.47% | 2062.3만 |
|---|
| 2026.06.17 | ₩2,122 | ₩2,269 | ₩2,002 | ₩2,202 | +3.77% | 2448.5만 |
|---|
| 2026.06.16 | ₩1,602 | ₩2,102 | ₩1,562 | ₩2,096 | +30.83% | 4283.2만 |
|---|
| 2026.06.15 | ₩1,762 | ₩1,869 | ₩1,508 | ₩1,548 | -12.12% | 2347.5만 |
|---|
| 2026.06.12 | ₩1,735 | ₩1,748 | ₩1,495 | ₩1,628 | -6.15% | 3769.7만 |
|---|
| 2026.06.11 | ₩1,239 | ₩1,562 | ₩1,239 | ₩1,468 | +18.53% | 4393만 |
|---|
| 2026.06.10 | ₩934 | ₩1,208 | ₩930 | ₩1,188 | +27.14% | 2316.1만 |
|---|
| 2026.06.09 | ₩954 | ₩1,001 | ₩901 | ₩941 | -1.40% | 758.7만 |
|---|
| 2026.06.08 | ₩1,054 | ₩1,054 | ₩938 | ₩964 | -8.61% | 866.2만 |
|---|
| 2026.06.05 | ₩1,041 | ₩1,132 | ₩977 | ₩1,037 | -0.38% | 1211.1만 |
|---|
| 2026.06.04 | ₩1,054 | ₩1,187 | ₩1,054 | ₩1,061 | +0.63% | 1107.6만 |
|---|
| 2026.06.03 | ₩1,069 | ₩1,100 | ₩981 | ₩1,081 | +1.12% | 1105.5만 |
|---|
| 2026.06.02 | ₩1,201 | ₩1,220 | ₩1,066 | ₩1,086 | -9.56% | 1880.5만 |
|---|
| 2026.06.01 | ₩994 | ₩1,259 | ₩961 | ₩1,125 | +13.15% | 4417만 |
|---|
| 2026.05.29 | ₩1,001 | ₩1,094 | ₩914 | ₩974 | -2.67% | 3162.3만 |
|---|
| 2026.05.28 | ₩866 | ₩1,084 | ₩814 | ₩988 | +14.02% | 1.1억 |
|---|
| 2026.05.27 | ₩563 | ₩797 | ₩527 | ₩782 | +38.86% | 8421.7만 |
|---|
| 2026.05.26 | ₩621 | ₩677 | ₩501 | ₩534 | -13.98% | 3.5억 |
|---|
| 2026.05.22 | ₩467 | ₩494 | ₩412 | ₩414 | -11.43% | 1101.5만 |
|---|
| 2026.05.21 | ₩360 | ₩468 | ₩346 | ₩444 | +23.33% | 1951.6만 |
|---|
| 2026.05.20 | ₩304 | ₩367 | ₩294 | ₩364 | +19.74% | 631.4만 |
|---|
| 2026.05.19 | ₩306 | ₩307 | ₩287 | ₩304 | -0.44% | 265.7만 |
|---|
| 2026.05.18 | ₩307 | ₩310 | ₩288 | ₩306 | -0.43% | 265.5만 |
|---|
| 2026.05.15 | ₩314 | ₩315 | ₩291 | ₩304 | -2.98% | 265.4만 |
|---|
| 2026.05.14 | ₩315 | ₩315 | ₩287 | ₩311 | -1.27% | 302.3만 |
|---|
| 2026.05.13 | ₩314 | ₩331 | ₩307 | ₩307 | -2.13% | 221.3만 |
|---|
| 2026.05.12 | ₩326 | ₩326 | ₩303 | ₩324 | -0.41% | 221만 |
|---|
| 2026.05.11 | ₩300 | ₩338 | ₩290 | ₩331 | +10.22% | 508.9만 |
|---|
| 2026.05.08 | ₩294 | ₩304 | ₩294 | ₩295 | +0.45% | 323.4만 |
|---|
| 2026.05.07 | ₩307 | ₩308 | ₩276 | ₩288 | -6.09% | 742.3만 |
|---|
| 2026.05.06 | ₩332 | ₩332 | ₩296 | ₩310 | -6.83% | 755만 |
|---|
| 2026.05.05 | ₩346 | ₩347 | ₩318 | ₩323 | -6.56% | 535.3만 |
|---|
| 2026.05.04 | ₩347 | ₩368 | ₩339 | ₩351 | +1.15% | 372.2만 |
|---|
| 2026.05.01 | ₩344 | ₩362 | ₩326 | ₩350 | +1.55% | 406.2만 |
|---|
| 2026.04.30 | ₩334 | ₩343 | ₩324 | ₩334 | 0.00% | 389.4만 |
|---|
| 2026.04.29 | ₩352 | ₩358 | ₩334 | ₩342 | -3.03% | 344.1만 |
|---|
| 2026.04.28 | ₩380 | ₩388 | ₩339 | ₩350 | -8.07% | 502.6만 |
|---|
| 2026.04.27 | ₩422 | ₩426 | ₩380 | ₩380 | -9.81% | 392.1만 |
|---|
| 2026.04.24 | ₩392 | ₩427 | ₩374 | ₩420 | +7.14% | 409.1만 |
|---|
| 2026.04.23 | ₩380 | ₩394 | ₩360 | ₩383 | +0.70% | 409만 |
|---|
| 2026.04.22 | ₩387 | ₩419 | ₩378 | ₩387 | 0.00% | 921.4만 |
|---|
| 2026.04.21 | ₩525 | ₩525 | ₩400 | ₩426 | -18.83% | 996.1만 |
|---|
| 2026.04.20 | ₩459 | ₩518 | ₩443 | ₩494 | +7.56% | 906만 |
|---|
| 2026.04.17 | ₩362 | ₩420 | ₩362 | ₩412 | +14.02% | 467.4만 |
|---|
| 2026.04.16 | ₩380 | ₩382 | ₩348 | ₩360 | -5.26% | 231만 |
|---|
| 2026.04.15 | ₩330 | ₩368 | ₩330 | ₩364 | +10.53% | 278.9만 |
|---|
| 2026.04.14 | ₩347 | ₩354 | ₩323 | ₩338 | -2.69% | 264.9만 |
|---|
| 2026.04.13 | ₩320 | ₩354 | ₩300 | ₩339 | +5.83% | 208.5만 |
|---|
| 2026.04.10 | ₩307 | ₩334 | ₩298 | ₩332 | +8.26% | 215.4만 |
|---|
| 2026.04.09 | ₩334 | ₩339 | ₩280 | ₩296 | -11.20% | 474.1만 |
|---|
| 2026.04.08 | ₩299 | ₩383 | ₩282 | ₩334 | +11.61% | 1752.4만 |
|---|
| 2026.04.07 | ₩282 | ₩288 | ₩240 | ₩284 | +0.95% | 880.8만 |
|---|
| 2026.04.06 | ₩286 | ₩296 | ₩267 | ₩268 | -6.07% | 265.4만 |
|---|
| 2026.04.02 | ₩267 | ₩292 | ₩259 | ₩292 | +9.50% | 146.9만 |
|---|
| 2026.04.01 | ₩270 | ₩284 | ₩267 | ₩280 | +3.96% | 150.2만 |
|---|
| 2026.03.31 | ₩271 | ₩291 | ₩262 | ₩275 | +1.48% | 280.6만 |
|---|
| 2026.03.30 | ₩283 | ₩283 | ₩252 | ₩268 | -5.19% | 461.7만 |
|---|
| 2026.03.27 | ₩282 | ₩294 | ₩268 | ₩278 | -1.42% | 193.1만 |
|---|
| 2026.03.26 | ₩279 | ₩310 | ₩266 | ₩280 | +0.48% | 440.9만 |
|---|
| 2026.03.25 | ₩267 | ₩296 | ₩264 | ₩278 | +4.00% | 617.8만 |
|---|
| 2026.03.24 | ₩291 | ₩291 | ₩215 | ₩264 | -9.17% | 2420.8만 |
|---|
| 2026.03.23 | ₩463 | ₩464 | ₩427 | ₩427 | -7.78% | 228.3만 |
|---|
| 2026.03.20 | ₩451 | ₩494 | ₩447 | ₩468 | +3.85% | 178.6만 |
|---|
| 2026.03.19 | ₩479 | ₩494 | ₩387 | ₩448 | -6.41% | 194만 |
|---|
| 2026.03.18 | ₩521 | ₩527 | ₩467 | ₩467 | -10.26% | 212.1만 |
|---|
| 2026.03.17 | ₩506 | ₩534 | ₩480 | ₩529 | +4.49% | 174만 |
|---|
| 2026.03.16 | ₩534 | ₩541 | ₩456 | ₩470 | -12.00% | 341.7만 |
|---|
| 2026.03.13 | ₩571 | ₩571 | ₩521 | ₩526 | -7.94% | 195.7만 |
|---|
| 2026.03.12 | ₩561 | ₩578 | ₩547 | ₩562 | +0.24% | 81.4만 |
|---|
| 2026.03.11 | ₩598 | ₩605 | ₩569 | ₩579 | -3.13% | 65.8만 |
|---|
| 2026.03.10 | ₩577 | ₩615 | ₩577 | ₩594 | +3.01% | 78.9만 |
|---|
| 2026.03.09 | ₩547 | ₩599 | ₩542 | ₩598 | +9.27% | 167.4만 |
|---|
| 2026.03.06 | ₩577 | ₩579 | ₩534 | ₩553 | -4.17% | 192.8만 |
|---|
| 2026.03.05 | ₩581 | ₩606 | ₩561 | ₩577 | -0.69% | 84.7만 |
|---|
| 2026.03.04 | ₩563 | ₩597 | ₩555 | ₩586 | +4.03% | 78.6만 |
|---|
| 2026.03.03 | ₩543 | ₩579 | ₩539 | ₩563 | +3.69% | 64.6만 |
|---|
| 2026.03.02 | ₩555 | ₩593 | ₩547 | ₩563 | +1.44% | 45.5만 |
|---|
| 2026.02.27 | ₩561 | ₩602 | ₩561 | ₩562 | +0.24% | 80만 |
|---|
| 2026.02.26 | ₩601 | ₩607 | ₩574 | ₩578 | -3.78% | 42.8만 |
|---|
| 2026.02.25 | ₩565 | ₩617 | ₩565 | ₩587 | +4.02% | 105.8만 |
|---|
| 2026.02.24 | ₩542 | ₩574 | ₩537 | ₩549 | +1.23% | 67.1만 |
|---|
| 2026.02.23 | ₩534 | ₩582 | ₩534 | ₩534 | 0.00% | 114.6만 |
|---|
| 2026.02.20 | ₩583 | ₩598 | ₩547 | ₩551 | -5.49% | 113.4만 |
|---|
| 2026.02.19 | ₩551 | ₩602 | ₩550 | ₩581 | +5.33% | 113.4만 |
|---|
| 2026.02.18 | ₩570 | ₩570 | ₩521 | ₩547 | -3.98% | 126.5만 |
|---|
| 2026.02.17 | ₩629 | ₩654 | ₩561 | ₩563 | -10.40% | 227.4만 |
|---|
| 2026.02.13 | ₩602 | ₩701 | ₩587 | ₩654 | +8.65% | 311.7만 |
|---|
| 2026.02.12 | ₩641 | ₩650 | ₩586 | ₩589 | -8.12% | 138.2만 |
|---|
| 2026.02.11 | ₩581 | ₩626 | ₩555 | ₩626 | +7.82% | 218.1만 |
|---|
| 2026.02.10 | ₩539 | ₩614 | ₩530 | ₩562 | +4.21% | 173.1만 |
|---|
| 2026.02.09 | ₩561 | ₩573 | ₩527 | ₩541 | -3.57% | 158.5만 |
|---|
| 2026.02.06 | ₩533 | ₩591 | ₩507 | ₩573 | +7.52% | 120.4만 |
|---|
| 2026.02.05 | ₩530 | ₩561 | ₩521 | ₩521 | -1.76% | 126.5만 |
|---|
| 2026.02.04 | ₩594 | ₩595 | ₩530 | ₩534 | -10.11% | 166만 |
|---|
| 2026.02.03 | ₩587 | ₩607 | ₩574 | ₩574 | -2.27% | 103.1만 |
|---|
| 2026.02.02 | ₩574 | ₩611 | ₩562 | ₩587 | +2.33% | 83.7만 |
|---|
| 2026.01.30 | ₩617 | ₩617 | ₩574 | ₩587 | -4.76% | 151.3만 |
|---|
| 2026.01.29 | ₩594 | ₩637 | ₩561 | ₩614 | +3.37% | 254.9만 |
|---|
| 2026.01.28 | ₩661 | ₩663 | ₩595 | ₩599 | -9.29% | 360.5만 |
|---|
| 2026.01.27 | ₩681 | ₩691 | ₩642 | ₩663 | -2.55% | 181.8만 |
|---|
| 2026.01.26 | ₩694 | ₩703 | ₩655 | ₩678 | -2.31% | 226.5만 |
|---|
| 2026.01.23 | ₩703 | ₩707 | ₩670 | ₩671 | -4.55% | 213.4만 |
|---|
| 2026.01.22 | ₩681 | ₩722 | ₩670 | ₩681 | 0.00% | 181.6만 |
|---|
| 2026.01.21 | ₩709 | ₩711 | ₩667 | ₩675 | -4.71% | 261.2만 |
|---|
| 2026.01.20 | ₩694 | ₩721 | ₩667 | ₩694 | 0.00% | 216.9만 |
|---|
| 2026.01.16 | ₩719 | ₩746 | ₩697 | ₩729 | +1.30% | 204.6만 |
|---|
| 2026.01.15 | ₩717 | ₩717 | ₩681 | ₩697 | -2.79% | 260.2만 |
|---|
| 2026.01.14 | ₩747 | ₩753 | ₩721 | ₩721 | -3.57% | 265.1만 |
|---|
| 2026.01.13 | ₩769 | ₩770 | ₩729 | ₩749 | -2.60% | 331.7만 |
|---|
| 2026.01.12 | ₩791 | ₩801 | ₩747 | ₩766 | -3.20% | 416.8만 |
|---|
| 2026.01.09 | ₩818 | ₩862 | ₩778 | ₩787 | -3.75% | 449.7만 |
|---|
| 2026.01.08 | ₩749 | ₩862 | ₩747 | ₩806 | +7.66% | 627만 |
|---|
| 2026.01.07 | ₩726 | ₩836 | ₩697 | ₩787 | +8.46% | 1523.3만 |
|---|
| 2026.01.06 | ₩734 | ₩785 | ₩683 | ₩707 | -3.64% | 1494.6만 |
|---|
| 2026.01.05 | ₩912 | ₩912 | ₩669 | ₩725 | -20.50% | 5421.8만 |
|---|
| 2026.01.02 | ₩856 | ₩961 | ₩806 | ₩881 | +2.96% | 8339.6만 |
|---|
| 2025.12.31 | ₩2,162 | ₩2,443 | ₩2,029 | ₩2,109 | -2.47% | 3408.6만 |
|---|
| 2025.12.30 | ₩2,669 | ₩2,709 | ₩2,429 | ₩2,489 | -6.75% | 617.1만 |
|---|
| 2025.12.29 | ₩2,469 | ₩2,643 | ₩2,376 | ₩2,643 | +7.03% | 583만 |
|---|
| 2025.12.26 | ₩2,523 | ₩2,603 | ₩2,382 | ₩2,429 | -3.70% | 454.2만 |
|---|
| 2025.12.24 | ₩2,469 | ₩2,503 | ₩2,362 | ₩2,443 | -1.08% | 284.9만 |
|---|
| 2025.12.23 | ₩2,429 | ₩2,563 | ₩2,389 | ₩2,483 | +2.20% | 298.1만 |
|---|
| 2025.12.22 | ₩2,709 | ₩2,736 | ₩2,242 | ₩2,456 | -9.36% | 726.5만 |
|---|
| 2025.12.19 | ₩2,736 | ₩2,771 | ₩2,389 | ₩2,683 | -1.95% | 602.4만 |
|---|
| 2025.12.18 | ₩3,057 | ₩3,163 | ₩2,456 | ₩2,763 | -9.61% | 667.4만 |
|---|
| 2025.12.17 | ₩3,323 | ₩3,388 | ₩2,990 | ₩3,030 | -8.84% | 297.5만 |
|---|
| 2025.12.16 | ₩2,883 | ₩3,323 | ₩2,883 | ₩3,297 | +14.35% | 314.2만 |
|---|
| 2025.12.15 | ₩2,669 | ₩3,016 | ₩2,643 | ₩2,896 | +8.50% | 402만 |
|---|
| 2025.12.12 | ₩2,683 | ₩2,709 | ₩2,549 | ₩2,643 | -1.49% | 180.4만 |
|---|
| 2025.12.11 | ₩2,776 | ₩2,803 | ₩2,632 | ₩2,669 | -3.85% | 217.1만 |
|---|
| 2025.12.10 | ₩2,790 | ₩2,843 | ₩2,709 | ₩2,790 | 0.00% | 190.5만 |
|---|
| 2025.12.09 | ₩2,683 | ₩2,843 | ₩2,656 | ₩2,776 | +3.48% | 207.2만 |
|---|
| 2025.12.08 | ₩2,763 | ₩2,790 | ₩2,616 | ₩2,669 | -3.38% | 133.1만 |
|---|
| 2025.12.05 | ₩2,776 | ₩2,790 | ₩2,603 | ₩2,736 | -1.44% | 205만 |
|---|
| 2025.12.04 | ₩2,629 | ₩2,803 | ₩2,576 | ₩2,750 | +4.57% | 237.1만 |
|---|
| 2025.12.03 | ₩2,483 | ₩2,696 | ₩2,469 | ₩2,629 | +5.91% | 435.2만 |
|---|
| 2025.12.02 | ₩2,509 | ₩2,603 | ₩2,402 | ₩2,443 | -2.66% | 213.5만 |
|---|
| 2025.12.01 | ₩2,376 | ₩2,509 | ₩2,336 | ₩2,483 | +4.49% | 150.6만 |
|---|
| 2025.11.28 | ₩2,309 | ₩2,443 | ₩2,282 | ₩2,389 | +3.47% | 141.9만 |
|---|
| 2025.11.26 | ₩2,162 | ₩2,282 | ₩2,015 | ₩2,242 | +3.70% | 428.9만 |
|---|
| 2025.11.25 | ₩2,456 | ₩2,456 | ₩2,122 | ₩2,136 | -13.04% | 540.8만 |
|---|
| 2025.11.24 | ₩2,563 | ₩2,696 | ₩2,389 | ₩2,402 | -6.25% | 271.1만 |
|---|
| 2025.11.21 | ₩2,523 | ₩2,576 | ₩2,350 | ₩2,509 | -0.53% | 216.6만 |
|---|
| 2025.11.20 | ₩2,656 | ₩2,790 | ₩2,469 | ₩2,509 | -5.53% | 346.4만 |
|---|
| 2025.11.19 | ₩2,576 | ₩2,656 | ₩2,456 | ₩2,616 | +1.55% | 333.5만 |
|---|
| 2025.11.18 | ₩2,402 | ₩2,683 | ₩2,241 | ₩2,549 | +6.11% | 738.9만 |
|---|
| 2025.11.17 | ₩2,122 | ₩2,616 | ₩2,122 | ₩2,362 | +11.32% | 912.3만 |
|---|
| 2025.11.14 | ₩2,002 | ₩2,282 | ₩2,002 | ₩2,096 | +4.67% | 785.6만 |
|---|
| 2025.11.13 | ₩1,949 | ₩2,443 | ₩1,815 | ₩1,962 | +0.68% | 4825만 |
|---|
| 2025.11.12 | ₩1,668 | ₩1,722 | ₩1,615 | ₩1,708 | +2.40% | 42.6만 |
|---|
| 2025.11.11 | ₩1,668 | ₩1,695 | ₩1,630 | ₩1,655 | -0.80% | 35.6만 |
|---|
| 2025.11.10 | ₩1,628 | ₩1,722 | ₩1,615 | ₩1,682 | +3.28% | 57.6만 |
|---|
| 2025.11.07 | ₩1,575 | ₩1,615 | ₩1,508 | ₩1,588 | +0.85% | 50.8만 |
|---|
| 2025.11.06 | ₩1,682 | ₩1,682 | ₩1,548 | ₩1,575 | -6.35% | 80만 |
|---|
| 2025.11.05 | ₩1,615 | ₩1,722 | ₩1,608 | ₩1,668 | +3.31% | 52.8만 |
|---|
| 2025.11.04 | ₩1,695 | ₩1,735 | ₩1,615 | ₩1,615 | -4.72% | 63만 |
|---|
| 2025.11.03 | ₩1,735 | ₩1,748 | ₩1,642 | ₩1,735 | 0.00% | 68.9만 |
|---|
| 2025.10.31 | ₩1,642 | ₩1,735 | ₩1,630 | ₩1,682 | +2.44% | 44.5만 |
|---|
| 2025.10.30 | ₩1,722 | ₩1,735 | ₩1,642 | ₩1,655 | -3.88% | 73.4만 |
|---|
| 2025.10.29 | ₩1,748 | ₩1,775 | ₩1,683 | ₩1,708 | -2.29% | 77.6만 |
|---|
| 2025.10.28 | ₩1,789 | ₩1,829 | ₩1,762 | ₩1,775 | -0.75% | 51.1만 |
|---|
| 2025.10.27 | ₩1,895 | ₩1,909 | ₩1,762 | ₩1,789 | -5.63% | 95.9만 |
|---|
| 2025.10.24 | ₩1,762 | ₩1,895 | ₩1,730 | ₩1,855 | +5.30% | 120.6만 |
|---|
| 2025.10.23 | ₩1,789 | ₩1,789 | ₩1,708 | ₩1,735 | -2.99% | 94.1만 |
|---|
| 2025.10.22 | ₩1,869 | ₩1,895 | ₩1,728 | ₩1,789 | -4.29% | 142.1만 |
|---|
| 2025.10.21 | ₩1,882 | ₩1,962 | ₩1,842 | ₩1,882 | 0.00% | 82.4만 |
|---|
| 2025.10.20 | ₩1,802 | ₩1,975 | ₩1,802 | ₩1,975 | +9.63% | 168.4만 |
|---|
| 2025.10.17 | ₩1,762 | ₩1,855 | ₩1,695 | ₩1,748 | -0.76% | 126.5만 |
|---|
| 2025.10.16 | ₩1,922 | ₩1,922 | ₩1,748 | ₩1,789 | -6.94% | 246.5만 |
|---|
| 2025.10.15 | ₩2,042 | ₩2,055 | ₩1,869 | ₩1,949 | -4.58% | 293만 |
|---|
| 2025.10.14 | ₩1,762 | ₩1,935 | ₩1,736 | ₩1,922 | +9.09% | 178.2만 |
|---|
| 2025.10.13 | ₩1,628 | ₩1,882 | ₩1,628 | ₩1,748 | +7.38% | 320.1만 |
|---|
| 2025.10.10 | ₩1,642 | ₩1,715 | ₩1,575 | ₩1,602 | -2.44% | 147.8만 |
|---|