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 | ₩759 | ₩808 | ₩743 | ₩800 | +5.46% | 368.4만 |
| 2026.10.08 | ₩775 | ₩788 | ₩736 | ₩754 | -2.76% | 399.9만 |
| 2026.10.07 | ₩804 | ₩811 | ₩775 | ₩788 | -1.99% | 423.1만 |
| 2026.10.06 | ₩802 | ₩828 | ₩764 | ₩764 | -4.67% | 316.4만 |
| 2026.10.05 | ₩802 | ₩815 | ₩775 | ₩796 | -0.67% | 468.8만 |
| 2026.10.02 | ₩788 | ₩811 | ₩764 | ₩792 | +0.51% | 562만 |
| 2026.10.01 | ₩775 | ₩788 | ₩710 | ₩768 | -0.86% | 706.9만 |
| 2026.09.30 | ₩836 | ₩848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩767 |
| -8.31% |
| 901.2만 |
| 2026.09.29 | ₩842 | ₩850 | ₩818 | ₩836 | -0.63% | 458.3만 |
|---|
| 2026.09.28 | ₩842 | ₩853 | ₩803 | ₩830 | -1.43% | 609.6만 |
|---|
| 2026.09.25 | ₩875 | ₩897 | ₩850 | ₩855 | -2.29% | 292.8만 |
|---|
| 2026.09.24 | ₩882 | ₩909 | ₩857 | ₩877 | -0.61% | 278만 |
|---|
| 2026.09.23 | ₩942 | ₩942 | ₩885 | ₩885 | -6.10% | 292.8만 |
|---|
| 2026.09.22 | ₩917 | ₩954 | ₩905 | ₩930 | +1.46% | 285.5만 |
|---|
| 2026.09.21 | ₩915 | ₩929 | ₩873 | ₩917 | +0.15% | 287.8만 |
|---|
| 2026.09.18 | ₩935 | ₩935 | ₩873 | ₩873 | -6.71% | 562.2만 |
|---|
| 2026.09.17 | ₩929 | ₩949 | ₩906 | ₩910 | -2.01% | 280.5만 |
|---|
| 2026.09.16 | ₩902 | ₩983 | ₩885 | ₩905 | +0.30% | 731.5만 |
|---|
| 2026.09.15 | ₩855 | ₩911 | ₩835 | ₩899 | +5.16% | 450.9만 |
|---|
| 2026.09.14 | ₩874 | ₩894 | ₩844 | ₩853 | -2.45% | 283.9만 |
|---|
| 2026.09.11 | ₩895 | ₩909 | ₩869 | ₩882 | -1.49% | 332.8만 |
|---|
| 2026.09.10 | ₩848 | ₩895 | ₩836 | ₩883 | +4.09% | 311.2만 |
|---|
| 2026.09.09 | ₩855 | ₩862 | ₩830 | ₩861 | +0.63% | 267.2만 |
|---|
| 2026.09.08 | ₩879 | ₩895 | ₩846 | ₩857 | -2.58% | 480.6만 |
|---|
| 2026.09.04 | ₩882 | ₩930 | ₩862 | ₩891 | +1.06% | 639.6만 |
|---|
| 2026.09.03 | ₩831 | ₩889 | ₩824 | ₩867 | +4.34% | 664.1만 |
|---|
| 2026.09.02 | ₩828 | ₩855 | ₩807 | ₩836 | +0.97% | 460.7만 |
|---|
| 2026.09.01 | ₩842 | ₩857 | ₩822 | ₩832 | -1.11% | 358만 |
|---|
| 2026.08.31 | ₩843 | ₩887 | ₩839 | ₩846 | +0.32% | 642.4만 |
|---|
| 2026.08.28 | ₩869 | ₩881 | ₩827 | ₩862 | -0.77% | 948.7만 |
|---|
| 2026.08.27 | ₩859 | ₩902 | ₩850 | ₩857 | -0.31% | 685.3만 |
|---|
| 2026.08.26 | ₩855 | ₩881 | ₩832 | ₩832 | -2.66% | 606.3만 |
|---|
| 2026.08.25 | ₩822 | ₩915 | ₩818 | ₩855 | +4.07% | 1594.9만 |
|---|
| 2026.08.24 | ₩831 | ₩857 | ₩788 | ₩814 | -2.09% | 1479.7만 |
|---|
| 2026.08.21 | ₩903 | ₩943 | ₩855 | ₩865 | -4.29% | 1149.7만 |
|---|
| 2026.08.20 | ₩922 | ₩957 | ₩889 | ₩903 | -2.03% | 867만 |
|---|
| 2026.08.19 | ₩946 | ₩959 | ₩897 | ₩922 | -2.54% | 2076만 |
|---|
| 2026.08.18 | ₩898 | ₩941 | ₩804 | ₩935 | +4.17% | 4104.1만 |
|---|
| 2026.08.17 | ₩1,062 | ₩1,066 | ₩895 | ₩898 | -15.47% | 8065.8만 |
|---|
| 2026.08.14 | ₩1,128 | ₩1,128 | ₩951 | ₩1,010 | -10.43% | 1억 |
|---|
| 2026.08.13 | ₩1,028 | ₩1,192 | ₩1,016 | ₩1,188 | +15.60% | 8239.3만 |
|---|
| 2026.08.12 | ₩1,497 | ₩1,577 | ₩1,430 | ₩1,470 | -1.79% | 807만 |
|---|
| 2026.08.11 | ₩1,537 | ₩1,547 | ₩1,456 | ₩1,510 | -1.74% | 609만 |
|---|
| 2026.08.10 | ₩1,336 | ₩1,577 | ₩1,330 | ₩1,537 | +15.00% | 1031.4만 |
|---|
| 2026.08.07 | ₩1,318 | ₩1,390 | ₩1,269 | ₩1,363 | +3.45% | 456만 |
|---|
| 2026.08.06 | ₩1,336 | ₩1,416 | ₩1,300 | ₩1,300 | -2.70% | 397.6만 |
|---|
| 2026.08.05 | ₩1,269 | ₩1,390 | ₩1,257 | ₩1,376 | +8.42% | 519.7만 |
|---|
| 2026.08.04 | ₩1,216 | ₩1,334 | ₩1,122 | ₩1,283 | +5.49% | 1449.2만 |
|---|
| 2026.08.03 | ₩1,289 | ₩1,303 | ₩1,203 | ₩1,220 | -5.39% | 599.4만 |
|---|
| 2026.07.31 | ₩1,350 | ₩1,383 | ₩1,240 | ₩1,305 | -3.27% | 819.1만 |
|---|
| 2026.07.30 | ₩1,363 | ₩1,416 | ₩1,289 | ₩1,390 | +1.96% | 992.1만 |
|---|
| 2026.07.29 | ₩1,183 | ₩1,497 | ₩1,180 | ₩1,336 | +12.99% | 2854.7만 |
|---|
| 2026.07.28 | ₩1,350 | ₩1,356 | ₩1,096 | ₩1,208 | -10.50% | 3487.1만 |
|---|
| 2026.07.27 | ₩1,897 | ₩1,897 | ₩1,390 | ₩1,423 | -25.00% | 4041.2만 |
|---|
| 2026.07.24 | ₩1,804 | ₩2,338 | ₩1,497 | ₩1,877 | +4.07% | 5788.7만 |
|---|
| 2026.07.23 | ₩1,764 | ₩1,797 | ₩1,684 | ₩1,764 | 0.00% | 606.9만 |
|---|
| 2026.07.22 | ₩1,884 | ₩1,884 | ₩1,737 | ₩1,791 | -4.96% | 841.2만 |
|---|
| 2026.07.21 | ₩1,897 | ₩1,944 | ₩1,844 | ₩1,897 | 0.00% | 414.5만 |
|---|
| 2026.07.20 | ₩1,897 | ₩2,031 | ₩1,824 | ₩1,844 | -2.82% | 707.9만 |
|---|
| 2026.07.17 | ₩1,871 | ₩1,925 | ₩1,764 | ₩1,857 | -0.71% | 966.2만 |
|---|
| 2026.07.16 | ₩2,084 | ₩2,084 | ₩1,938 | ₩1,951 | -6.41% | 668.7만 |
|---|
| 2026.07.15 | ₩2,325 | ₩2,358 | ₩2,078 | ₩2,084 | -10.34% | 969.6만 |
|---|
| 2026.07.14 | ₩2,071 | ₩2,432 | ₩2,058 | ₩2,312 | +11.61% | 1659.3만 |
|---|
| 2026.07.13 | ₩2,098 | ₩2,191 | ₩1,991 | ₩2,071 | -1.27% | 879.2만 |
|---|
| 2026.07.10 | ₩2,231 | ₩2,245 | ₩2,071 | ₩2,098 | -5.99% | 735만 |
|---|
| 2026.07.09 | ₩2,245 | ₩2,499 | ₩2,191 | ₩2,245 | 0.00% | 1043.1만 |
|---|
| 2026.07.08 | ₩1,897 | ₩2,272 | ₩1,871 | ₩2,258 | +19.01% | 1254.3만 |
|---|
| 2026.07.07 | ₩1,844 | ₩2,031 | ₩1,831 | ₩1,951 | +5.80% | 476.2만 |
|---|
| 2026.07.06 | ₩1,958 | ₩1,991 | ₩1,737 | ₩1,897 | -3.07% | 735.3만 |
|---|
| 2026.07.02 | ₩2,002 | ₩2,178 | ₩1,911 | ₩1,938 | -3.20% | 507.3만 |
|---|
| 2026.07.01 | ₩2,071 | ₩2,105 | ₩1,891 | ₩1,964 | -5.16% | 881.1만 |
|---|
| 2026.06.30 | ₩2,258 | ₩2,294 | ₩2,058 | ₩2,125 | -5.92% | 587.7만 |
|---|
| 2026.06.29 | ₩2,298 | ₩2,365 | ₩2,165 | ₩2,258 | -1.74% | 792.5만 |
|---|
| 2026.06.26 | ₩2,071 | ₩2,392 | ₩2,044 | ₩2,285 | +10.32% | 1149.2만 |
|---|
| 2026.06.25 | ₩2,218 | ₩2,298 | ₩2,058 | ₩2,151 | -3.01% | 914.8만 |
|---|
| 2026.06.24 | ₩2,325 | ₩2,365 | ₩2,131 | ₩2,245 | -3.45% | 867.7만 |
|---|
| 2026.06.23 | ₩2,325 | ₩2,499 | ₩2,258 | ₩2,272 | -2.30% | 1079.2만 |
|---|
| 2026.06.22 | ₩2,111 | ₩2,512 | ₩1,964 | ₩2,445 | +15.82% | 1810.3만 |
|---|
| 2026.06.18 | ₩2,165 | ₩2,218 | ₩1,871 | ₩2,111 | -2.47% | 2062.3만 |
|---|
| 2026.06.17 | ₩2,125 | ₩2,272 | ₩2,004 | ₩2,205 | +3.77% | 2448.5만 |
|---|
| 2026.06.16 | ₩1,603 | ₩2,105 | ₩1,563 | ₩2,098 | +30.83% | 4283.2만 |
|---|
| 2026.06.15 | ₩1,764 | ₩1,871 | ₩1,510 | ₩1,550 | -12.12% | 2347.5만 |
|---|
| 2026.06.12 | ₩1,737 | ₩1,750 | ₩1,497 | ₩1,630 | -6.15% | 3769.7만 |
|---|
| 2026.06.11 | ₩1,240 | ₩1,563 | ₩1,240 | ₩1,470 | +18.53% | 4393만 |
|---|
| 2026.06.10 | ₩935 | ₩1,209 | ₩931 | ₩1,189 | +27.14% | 2316.1만 |
|---|
| 2026.06.09 | ₩955 | ₩1,002 | ₩902 | ₩942 | -1.40% | 758.7만 |
|---|
| 2026.06.08 | ₩1,056 | ₩1,056 | ₩939 | ₩965 | -8.61% | 866.2만 |
|---|
| 2026.06.05 | ₩1,042 | ₩1,133 | ₩978 | ₩1,038 | -0.38% | 1211.1만 |
|---|
| 2026.06.04 | ₩1,056 | ₩1,188 | ₩1,056 | ₩1,062 | +0.63% | 1107.6만 |
|---|
| 2026.06.03 | ₩1,070 | ₩1,101 | ₩982 | ₩1,082 | +1.12% | 1105.5만 |
|---|
| 2026.06.02 | ₩1,203 | ₩1,221 | ₩1,068 | ₩1,088 | -9.56% | 1880.5만 |
|---|
| 2026.06.01 | ₩995 | ₩1,260 | ₩962 | ₩1,126 | +13.15% | 4417만 |
|---|
| 2026.05.29 | ₩1,002 | ₩1,096 | ₩915 | ₩975 | -2.67% | 3162.3만 |
|---|
| 2026.05.28 | ₩867 | ₩1,085 | ₩815 | ₩989 | +14.02% | 1.1억 |
|---|
| 2026.05.27 | ₩564 | ₩798 | ₩528 | ₩783 | +38.86% | 8421.7만 |
|---|
| 2026.05.26 | ₩621 | ₩677 | ₩501 | ₩534 | -13.98% | 3.5억 |
|---|
| 2026.05.22 | ₩468 | ₩494 | ₩413 | ₩414 | -11.43% | 1101.5만 |
|---|
| 2026.05.21 | ₩361 | ₩469 | ₩346 | ₩445 | +23.33% | 1951.6만 |
|---|
| 2026.05.20 | ₩305 | ₩367 | ₩294 | ₩365 | +19.74% | 631.4만 |
|---|
| 2026.05.19 | ₩306 | ₩307 | ₩287 | ₩305 | -0.44% | 265.7만 |
|---|
| 2026.05.18 | ₩307 | ₩310 | ₩289 | ₩306 | -0.43% | 265.5만 |
|---|
| 2026.05.15 | ₩314 | ₩315 | ₩291 | ₩305 | -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 | ₩325 | -0.41% | 221만 |
|---|
| 2026.05.11 | ₩301 | ₩338 | ₩290 | ₩331 | +10.22% | 508.9만 |
|---|
| 2026.05.08 | ₩294 | ₩305 | ₩294 | ₩295 | +0.45% | 323.4만 |
|---|
| 2026.05.07 | ₩307 | ₩309 | ₩277 | ₩289 | -6.09% | 742.3만 |
|---|
| 2026.05.06 | ₩333 | ₩333 | ₩297 | ₩310 | -6.83% | 755만 |
|---|
| 2026.05.05 | ₩346 | ₩347 | ₩318 | ₩323 | -6.56% | 535.3만 |
|---|
| 2026.05.04 | ₩347 | ₩369 | ₩339 | ₩351 | +1.15% | 372.2만 |
|---|
| 2026.05.01 | ₩345 | ₩362 | ₩326 | ₩350 | +1.55% | 406.2만 |
|---|
| 2026.04.30 | ₩334 | ₩343 | ₩325 | ₩334 | 0.00% | 389.4만 |
|---|
| 2026.04.29 | ₩353 | ₩358 | ₩334 | ₩342 | -3.03% | 344.1만 |
|---|
| 2026.04.28 | ₩381 | ₩389 | ₩339 | ₩350 | -8.07% | 502.6만 |
|---|
| 2026.04.27 | ₩422 | ₩426 | ₩381 | ₩381 | -9.81% | 392.1만 |
|---|
| 2026.04.24 | ₩393 | ₩428 | ₩374 | ₩421 | +7.14% | 409.1만 |
|---|
| 2026.04.23 | ₩381 | ₩394 | ₩361 | ₩383 | +0.70% | 409만 |
|---|
| 2026.04.22 | ₩388 | ₩420 | ₩378 | ₩388 | 0.00% | 921.4만 |
|---|
| 2026.04.21 | ₩525 | ₩525 | ₩401 | ₩426 | -18.83% | 996.1만 |
|---|
| 2026.04.20 | ₩460 | ₩518 | ₩444 | ₩494 | +7.56% | 906만 |
|---|
| 2026.04.17 | ₩362 | ₩421 | ₩362 | ₩413 | +14.02% | 467.4만 |
|---|
| 2026.04.16 | ₩381 | ₩382 | ₩349 | ₩361 | -5.26% | 231만 |
|---|
| 2026.04.15 | ₩330 | ₩369 | ₩330 | ₩365 | +10.53% | 278.9만 |
|---|
| 2026.04.14 | ₩347 | ₩354 | ₩323 | ₩338 | -2.69% | 264.9만 |
|---|
| 2026.04.13 | ₩321 | ₩354 | ₩301 | ₩339 | +5.83% | 208.5만 |
|---|
| 2026.04.10 | ₩307 | ₩334 | ₩298 | ₩333 | +8.26% | 215.4만 |
|---|
| 2026.04.09 | ₩334 | ₩339 | ₩281 | ₩297 | -11.20% | 474.1만 |
|---|
| 2026.04.08 | ₩299 | ₩383 | ₩282 | ₩334 | +11.61% | 1752.4만 |
|---|
| 2026.04.07 | ₩282 | ₩289 | ₩241 | ₩285 | +0.95% | 880.8만 |
|---|
| 2026.04.06 | ₩286 | ₩297 | ₩267 | ₩269 | -6.07% | 265.4만 |
|---|
| 2026.04.02 | ₩267 | ₩293 | ₩259 | ₩293 | +9.50% | 146.9만 |
|---|
| 2026.04.01 | ₩270 | ₩285 | ₩267 | ₩281 | +3.96% | 150.2만 |
|---|
| 2026.03.31 | ₩271 | ₩291 | ₩262 | ₩275 | +1.48% | 280.6만 |
|---|
| 2026.03.30 | ₩283 | ₩283 | ₩253 | ₩269 | -5.19% | 461.7만 |
|---|
| 2026.03.27 | ₩282 | ₩294 | ₩269 | ₩278 | -1.42% | 193.1만 |
|---|
| 2026.03.26 | ₩279 | ₩310 | ₩266 | ₩281 | +0.48% | 440.9만 |
|---|
| 2026.03.25 | ₩267 | ₩297 | ₩265 | ₩278 | +4.00% | 617.8만 |
|---|
| 2026.03.24 | ₩291 | ₩291 | ₩215 | ₩265 | -9.17% | 2420.8만 |
|---|
| 2026.03.23 | ₩464 | ₩465 | ₩428 | ₩428 | -7.78% | 228.3만 |
|---|
| 2026.03.20 | ₩452 | ₩494 | ₩448 | ₩469 | +3.85% | 178.6만 |
|---|
| 2026.03.19 | ₩480 | ₩494 | ₩388 | ₩449 | -6.41% | 194만 |
|---|
| 2026.03.18 | ₩521 | ₩528 | ₩468 | ₩468 | -10.26% | 212.1만 |
|---|
| 2026.03.17 | ₩506 | ₩534 | ₩481 | ₩529 | +4.49% | 174만 |
|---|
| 2026.03.16 | ₩534 | ₩541 | ₩457 | ₩470 | -12.00% | 341.7만 |
|---|
| 2026.03.13 | ₩572 | ₩572 | ₩521 | ₩526 | -7.94% | 195.7만 |
|---|
| 2026.03.12 | ₩561 | ₩579 | ₩548 | ₩563 | +0.24% | 81.4만 |
|---|
| 2026.03.11 | ₩599 | ₩605 | ₩569 | ₩580 | -3.13% | 65.8만 |
|---|
| 2026.03.10 | ₩577 | ₩616 | ₩577 | ₩595 | +3.01% | 78.9만 |
|---|
| 2026.03.09 | ₩548 | ₩600 | ₩543 | ₩599 | +9.27% | 167.4만 |
|---|
| 2026.03.06 | ₩577 | ₩580 | ₩534 | ₩553 | -4.17% | 192.8만 |
|---|
| 2026.03.05 | ₩581 | ₩607 | ₩561 | ₩577 | -0.69% | 84.7만 |
|---|
| 2026.03.04 | ₩564 | ₩597 | ₩556 | ₩587 | +4.03% | 78.6만 |
|---|
| 2026.03.03 | ₩544 | ₩580 | ₩540 | ₩564 | +3.69% | 64.6만 |
|---|
| 2026.03.02 | ₩556 | ₩593 | ₩548 | ₩564 | +1.44% | 45.5만 |
|---|
| 2026.02.27 | ₩561 | ₩603 | ₩561 | ₩563 | +0.24% | 80만 |
|---|
| 2026.02.26 | ₩601 | ₩608 | ₩575 | ₩579 | -3.78% | 42.8만 |
|---|
| 2026.02.25 | ₩565 | ₩617 | ₩565 | ₩588 | +4.02% | 105.8만 |
|---|
| 2026.02.24 | ₩543 | ₩575 | ₩537 | ₩549 | +1.23% | 67.1만 |
|---|
| 2026.02.23 | ₩534 | ₩583 | ₩534 | ₩534 | 0.00% | 114.6만 |
|---|
| 2026.02.20 | ₩584 | ₩599 | ₩548 | ₩552 | -5.49% | 113.4만 |
|---|
| 2026.02.19 | ₩552 | ₩603 | ₩551 | ₩581 | +5.33% | 113.4만 |
|---|
| 2026.02.18 | ₩571 | ₩571 | ₩521 | ₩548 | -3.98% | 126.5만 |
|---|
| 2026.02.17 | ₩629 | ₩655 | ₩561 | ₩564 | -10.40% | 227.4만 |
|---|
| 2026.02.13 | ₩603 | ₩702 | ₩588 | ₩655 | +8.65% | 311.7만 |
|---|
| 2026.02.12 | ₩641 | ₩651 | ₩587 | ₩589 | -8.12% | 138.2만 |
|---|
| 2026.02.11 | ₩581 | ₩627 | ₩556 | ₩627 | +7.82% | 218.1만 |
|---|
| 2026.02.10 | ₩540 | ₩615 | ₩530 | ₩563 | +4.21% | 173.1만 |
|---|
| 2026.02.09 | ₩561 | ₩573 | ₩528 | ₩541 | -3.57% | 158.5만 |
|---|
| 2026.02.06 | ₩533 | ₩592 | ₩508 | ₩573 | +7.52% | 120.4만 |
|---|
| 2026.02.05 | ₩530 | ₩561 | ₩521 | ₩521 | -1.76% | 126.5만 |
|---|
| 2026.02.04 | ₩595 | ₩596 | ₩530 | ₩534 | -10.11% | 166만 |
|---|
| 2026.02.03 | ₩588 | ₩608 | ₩575 | ₩575 | -2.27% | 103.1만 |
|---|
| 2026.02.02 | ₩575 | ₩612 | ₩563 | ₩588 | +2.33% | 83.7만 |
|---|
| 2026.01.30 | ₩617 | ₩617 | ₩575 | ₩588 | -4.76% | 151.3만 |
|---|
| 2026.01.29 | ₩595 | ₩637 | ₩561 | ₩615 | +3.37% | 254.9만 |
|---|
| 2026.01.28 | ₩661 | ₩664 | ₩596 | ₩600 | -9.29% | 360.5만 |
|---|
| 2026.01.27 | ₩681 | ₩692 | ₩643 | ₩664 | -2.55% | 181.8만 |
|---|
| 2026.01.26 | ₩695 | ₩704 | ₩656 | ₩679 | -2.31% | 226.5만 |
|---|
| 2026.01.23 | ₩704 | ₩708 | ₩671 | ₩672 | -4.55% | 213.4만 |
|---|
| 2026.01.22 | ₩681 | ₩723 | ₩671 | ₩681 | 0.00% | 181.6만 |
|---|
| 2026.01.21 | ₩710 | ₩712 | ₩668 | ₩676 | -4.71% | 261.2만 |
|---|
| 2026.01.20 | ₩695 | ₩722 | ₩668 | ₩695 | 0.00% | 216.9만 |
|---|
| 2026.01.16 | ₩720 | ₩747 | ₩698 | ₩730 | +1.30% | 204.6만 |
|---|
| 2026.01.15 | ₩718 | ₩718 | ₩681 | ₩698 | -2.79% | 260.2만 |
|---|
| 2026.01.14 | ₩748 | ₩754 | ₩722 | ₩722 | -3.57% | 265.1만 |
|---|
| 2026.01.13 | ₩770 | ₩771 | ₩730 | ₩750 | -2.60% | 331.7만 |
|---|
| 2026.01.12 | ₩792 | ₩802 | ₩748 | ₩767 | -3.20% | 416.8만 |
|---|
| 2026.01.09 | ₩819 | ₩863 | ₩779 | ₩788 | -3.75% | 449.7만 |
|---|
| 2026.01.08 | ₩750 | ₩863 | ₩748 | ₩807 | +7.66% | 627만 |
|---|
| 2026.01.07 | ₩727 | ₩836 | ₩698 | ₩788 | +8.46% | 1523.3만 |
|---|
| 2026.01.06 | ₩735 | ₩786 | ₩684 | ₩708 | -3.64% | 1494.6만 |
|---|
| 2026.01.05 | ₩913 | ₩913 | ₩669 | ₩726 | -20.50% | 5421.8만 |
|---|
| 2026.01.02 | ₩857 | ₩962 | ₩807 | ₩882 | +2.96% | 8339.6만 |
|---|
| 2025.12.31 | ₩2,165 | ₩2,445 | ₩2,031 | ₩2,111 | -2.47% | 3408.6만 |
|---|
| 2025.12.30 | ₩2,672 | ₩2,713 | ₩2,432 | ₩2,492 | -6.75% | 617.1만 |
|---|
| 2025.12.29 | ₩2,472 | ₩2,646 | ₩2,378 | ₩2,646 | +7.03% | 583만 |
|---|
| 2025.12.26 | ₩2,525 | ₩2,606 | ₩2,385 | ₩2,432 | -3.70% | 454.2만 |
|---|
| 2025.12.24 | ₩2,472 | ₩2,505 | ₩2,365 | ₩2,445 | -1.08% | 284.9만 |
|---|
| 2025.12.23 | ₩2,432 | ₩2,566 | ₩2,392 | ₩2,485 | +2.20% | 298.1만 |
|---|
| 2025.12.22 | ₩2,713 | ₩2,739 | ₩2,245 | ₩2,459 | -9.36% | 726.5만 |
|---|
| 2025.12.19 | ₩2,739 | ₩2,774 | ₩2,392 | ₩2,686 | -1.95% | 602.4만 |
|---|
| 2025.12.18 | ₩3,060 | ₩3,167 | ₩2,459 | ₩2,766 | -9.61% | 667.4만 |
|---|
| 2025.12.17 | ₩3,327 | ₩3,391 | ₩2,993 | ₩3,033 | -8.84% | 297.5만 |
|---|
| 2025.12.16 | ₩2,886 | ₩3,327 | ₩2,886 | ₩3,300 | +14.35% | 314.2만 |
|---|
| 2025.12.15 | ₩2,672 | ₩3,020 | ₩2,646 | ₩2,900 | +8.50% | 402만 |
|---|
| 2025.12.12 | ₩2,686 | ₩2,713 | ₩2,552 | ₩2,646 | -1.49% | 180.4만 |
|---|
| 2025.12.11 | ₩2,779 | ₩2,806 | ₩2,635 | ₩2,672 | -3.85% | 217.1만 |
|---|
| 2025.12.10 | ₩2,793 | ₩2,846 | ₩2,713 | ₩2,793 | 0.00% | 190.5만 |
|---|
| 2025.12.09 | ₩2,686 | ₩2,846 | ₩2,659 | ₩2,779 | +3.48% | 207.2만 |
|---|
| 2025.12.08 | ₩2,766 | ₩2,793 | ₩2,619 | ₩2,672 | -3.38% | 133.1만 |
|---|
| 2025.12.05 | ₩2,779 | ₩2,793 | ₩2,606 | ₩2,739 | -1.44% | 205만 |
|---|
| 2025.12.04 | ₩2,632 | ₩2,806 | ₩2,579 | ₩2,753 | +4.57% | 237.1만 |
|---|
| 2025.12.03 | ₩2,485 | ₩2,699 | ₩2,472 | ₩2,632 | +5.91% | 435.2만 |
|---|
| 2025.12.02 | ₩2,512 | ₩2,606 | ₩2,405 | ₩2,445 | -2.66% | 213.5만 |
|---|
| 2025.12.01 | ₩2,378 | ₩2,512 | ₩2,338 | ₩2,485 | +4.49% | 150.6만 |
|---|
| 2025.11.28 | ₩2,312 | ₩2,445 | ₩2,285 | ₩2,392 | +3.47% | 141.9만 |
|---|
| 2025.11.26 | ₩2,165 | ₩2,285 | ₩2,018 | ₩2,245 | +3.70% | 428.9만 |
|---|
| 2025.11.25 | ₩2,459 | ₩2,459 | ₩2,125 | ₩2,138 | -13.04% | 540.8만 |
|---|
| 2025.11.24 | ₩2,566 | ₩2,699 | ₩2,392 | ₩2,405 | -6.25% | 271.1만 |
|---|
| 2025.11.21 | ₩2,525 | ₩2,579 | ₩2,353 | ₩2,512 | -0.53% | 216.6만 |
|---|
| 2025.11.20 | ₩2,659 | ₩2,793 | ₩2,472 | ₩2,512 | -5.53% | 346.4만 |
|---|
| 2025.11.19 | ₩2,579 | ₩2,659 | ₩2,459 | ₩2,619 | +1.55% | 333.5만 |
|---|
| 2025.11.18 | ₩2,405 | ₩2,686 | ₩2,243 | ₩2,552 | +6.11% | 738.9만 |
|---|
| 2025.11.17 | ₩2,125 | ₩2,619 | ₩2,125 | ₩2,365 | +11.32% | 912.3만 |
|---|
| 2025.11.14 | ₩2,004 | ₩2,285 | ₩2,004 | ₩2,098 | +4.67% | 785.6만 |
|---|
| 2025.11.13 | ₩1,951 | ₩2,445 | ₩1,817 | ₩1,964 | +0.68% | 4825만 |
|---|
| 2025.11.12 | ₩1,670 | ₩1,724 | ₩1,617 | ₩1,710 | +2.40% | 42.6만 |
|---|
| 2025.11.11 | ₩1,670 | ₩1,697 | ₩1,632 | ₩1,657 | -0.80% | 35.6만 |
|---|
| 2025.11.10 | ₩1,630 | ₩1,724 | ₩1,617 | ₩1,684 | +3.28% | 57.6만 |
|---|
| 2025.11.07 | ₩1,577 | ₩1,617 | ₩1,510 | ₩1,590 | +0.85% | 50.8만 |
|---|
| 2025.11.06 | ₩1,684 | ₩1,684 | ₩1,550 | ₩1,577 | -6.35% | 80만 |
|---|
| 2025.11.05 | ₩1,617 | ₩1,724 | ₩1,610 | ₩1,670 | +3.31% | 52.8만 |
|---|
| 2025.11.04 | ₩1,697 | ₩1,737 | ₩1,617 | ₩1,617 | -4.72% | 63만 |
|---|
| 2025.11.03 | ₩1,737 | ₩1,750 | ₩1,644 | ₩1,737 | 0.00% | 68.9만 |
|---|
| 2025.10.31 | ₩1,644 | ₩1,737 | ₩1,632 | ₩1,684 | +2.44% | 44.5만 |
|---|
| 2025.10.30 | ₩1,724 | ₩1,737 | ₩1,644 | ₩1,657 | -3.88% | 73.4만 |
|---|
| 2025.10.29 | ₩1,750 | ₩1,777 | ₩1,685 | ₩1,710 | -2.29% | 77.6만 |
|---|
| 2025.10.28 | ₩1,791 | ₩1,831 | ₩1,764 | ₩1,777 | -0.75% | 51.1만 |
|---|
| 2025.10.27 | ₩1,897 | ₩1,911 | ₩1,764 | ₩1,791 | -5.63% | 95.9만 |
|---|
| 2025.10.24 | ₩1,764 | ₩1,897 | ₩1,732 | ₩1,857 | +5.30% | 120.6만 |
|---|
| 2025.10.23 | ₩1,791 | ₩1,791 | ₩1,710 | ₩1,737 | -2.99% | 94.1만 |
|---|
| 2025.10.22 | ₩1,871 | ₩1,897 | ₩1,730 | ₩1,791 | -4.29% | 142.1만 |
|---|
| 2025.10.21 | ₩1,884 | ₩1,964 | ₩1,844 | ₩1,884 | 0.00% | 82.4만 |
|---|
| 2025.10.20 | ₩1,804 | ₩1,978 | ₩1,804 | ₩1,978 | +9.63% | 168.4만 |
|---|
| 2025.10.17 | ₩1,764 | ₩1,857 | ₩1,697 | ₩1,750 | -0.76% | 126.5만 |
|---|
| 2025.10.16 | ₩1,924 | ₩1,924 | ₩1,750 | ₩1,791 | -6.94% | 246.5만 |
|---|
| 2025.10.15 | ₩2,044 | ₩2,058 | ₩1,871 | ₩1,951 | -4.58% | 293만 |
|---|
| 2025.10.14 | ₩1,764 | ₩1,938 | ₩1,738 | ₩1,924 | +9.09% | 178.2만 |
|---|
| 2025.10.13 | ₩1,630 | ₩1,884 | ₩1,630 | ₩1,750 | +7.38% | 320.1만 |
|---|
| 2025.10.10 | ₩1,644 | ₩1,717 | ₩1,577 | ₩1,603 | -2.44% | 147.8만 |
|---|