시장 데이터를 불러오는 중
전체 종목
오비드 테라퓨틱스 과거 주가
Ovid Therapeutics Inc. - Common Stock · OVID · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ovid Therapeutics Inc. - Common Stock · OVID · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,166 | ₩3,306 | ₩3,112 | ₩3,286 | +3.80% | 140.7만 |
| 2026.10.08 | ₩3,099 | ₩3,152 | ₩3,059 | ₩3,126 | +0.86% | 164.7만 |
| 2026.10.07 | ₩3,152 | ₩3,286 | ₩3,126 | ₩3,152 | 0.00% | 100.4만 |
| 2026.10.06 | ₩3,233 | ₩3,259 | ₩3,032 | ₩3,166 | -2.07% | 173.5만 |
| 2026.10.05 | ₩3,179 | ₩3,299 | ₩3,059 | ₩3,126 | -1.68% | 119.2만 |
| 2026.10.02 | ₩3,299 | ₩3,313 | ₩3,112 | ₩3,179 | -3.64% | 217.3만 |
| 2026.10.01 | ₩3,326 | ₩3,379 | ₩3,233 | ₩3,246 | -2.41% | 135만 |
| 2026.09.30 | ₩3,393 | ₩3,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,326 |
| -1.97% |
| 144.2만 |
| 2026.09.29 | ₩3,299 | ₩3,393 | ₩3,233 | ₩3,393 | +2.83% | 116.4만 |
|---|
| 2026.09.28 | ₩3,206 | ₩3,326 | ₩3,139 | ₩3,286 | +2.50% | 119.2만 |
|---|
| 2026.09.25 | ₩3,326 | ₩3,353 | ₩3,206 | ₩3,206 | -3.61% | 136.5만 |
|---|
| 2026.09.24 | ₩3,393 | ₩3,393 | ₩3,213 | ₩3,333 | -1.77% | 152.9만 |
|---|
| 2026.09.23 | ₩3,673 | ₩3,673 | ₩3,259 | ₩3,433 | -6.55% | 263.5만 |
|---|
| 2026.09.22 | ₩3,687 | ₩3,800 | ₩3,625 | ₩3,687 | 0.00% | 374.3만 |
|---|
| 2026.09.21 | ₩3,647 | ₩3,687 | ₩3,540 | ₩3,620 | -0.73% | 118.3만 |
|---|
| 2026.09.18 | ₩3,580 | ₩3,647 | ₩3,513 | ₩3,593 | +0.37% | 589.9만 |
|---|
| 2026.09.17 | ₩3,647 | ₩3,700 | ₩3,553 | ₩3,607 | -1.10% | 198.6만 |
|---|
| 2026.09.16 | ₩3,633 | ₩3,693 | ₩3,540 | ₩3,580 | -1.47% | 142.8만 |
|---|
| 2026.09.15 | ₩3,647 | ₩3,667 | ₩3,513 | ₩3,620 | -0.73% | 98.9만 |
|---|
| 2026.09.14 | ₩3,680 | ₩3,733 | ₩3,593 | ₩3,660 | -0.54% | 119.9만 |
|---|
| 2026.09.11 | ₩3,647 | ₩3,647 | ₩3,526 | ₩3,593 | -1.47% | 114.7만 |
|---|
| 2026.09.10 | ₩3,580 | ₩3,607 | ₩3,486 | ₩3,513 | -1.87% | 140.3만 |
|---|
| 2026.09.09 | ₩3,660 | ₩3,715 | ₩3,587 | ₩3,607 | -1.46% | 126.4만 |
|---|
| 2026.09.08 | ₩3,673 | ₩3,753 | ₩3,647 | ₩3,673 | 0.00% | 115만 |
|---|
| 2026.09.04 | ₩3,660 | ₩3,774 | ₩3,620 | ₩3,740 | +2.19% | 106.6만 |
|---|
| 2026.09.03 | ₩3,740 | ₩3,780 | ₩3,647 | ₩3,713 | -0.71% | 136.2만 |
|---|
| 2026.09.02 | ₩3,713 | ₩3,834 | ₩3,580 | ₩3,620 | -2.52% | 155.6만 |
|---|
| 2026.09.01 | ₩3,540 | ₩3,713 | ₩3,526 | ₩3,687 | +4.15% | 129.5만 |
|---|
| 2026.08.31 | ₩3,713 | ₩3,747 | ₩3,540 | ₩3,566 | -3.96% | 139.3만 |
|---|
| 2026.08.28 | ₩3,834 | ₩3,914 | ₩3,687 | ₩3,740 | -2.44% | 167.4만 |
|---|
| 2026.08.27 | ₩3,807 | ₩3,940 | ₩3,780 | ₩3,914 | +2.81% | 172.2만 |
|---|
| 2026.08.26 | ₩3,880 | ₩3,914 | ₩3,800 | ₩3,847 | -0.86% | 114.3만 |
|---|
| 2026.08.25 | ₩3,807 | ₩3,927 | ₩3,760 | ₩3,887 | +2.11% | 145만 |
|---|
| 2026.08.24 | ₩3,727 | ₩3,820 | ₩3,566 | ₩3,767 | +1.08% | 123만 |
|---|
| 2026.08.21 | ₩3,687 | ₩3,780 | ₩3,620 | ₩3,740 | +1.45% | 133.2만 |
|---|
| 2026.08.20 | ₩3,847 | ₩3,914 | ₩3,633 | ₩3,660 | -4.86% | 114.7만 |
|---|
| 2026.08.19 | ₩3,874 | ₩3,940 | ₩3,794 | ₩3,914 | +1.03% | 287.6만 |
|---|
| 2026.08.18 | ₩3,834 | ₩3,880 | ₩3,733 | ₩3,794 | -1.05% | 193.5만 |
|---|
| 2026.08.17 | ₩3,780 | ₩3,900 | ₩3,740 | ₩3,860 | +2.12% | 174.8만 |
|---|
| 2026.08.14 | ₩3,740 | ₩3,834 | ₩3,667 | ₩3,780 | +1.07% | 124.1만 |
|---|
| 2026.08.13 | ₩3,540 | ₩3,840 | ₩3,500 | ₩3,740 | +5.66% | 224.3만 |
|---|
| 2026.08.12 | ₩3,259 | ₩3,533 | ₩3,246 | ₩3,500 | +7.38% | 93.1만 |
|---|
| 2026.08.11 | ₩3,500 | ₩3,540 | ₩3,373 | ₩3,446 | -1.53% | 90.3만 |
|---|
| 2026.08.10 | ₩3,460 | ₩3,500 | ₩3,379 | ₩3,500 | +1.16% | 125.2만 |
|---|
| 2026.08.07 | ₩3,593 | ₩3,593 | ₩3,473 | ₩3,513 | -2.23% | 92만 |
|---|
| 2026.08.06 | ₩3,500 | ₩3,587 | ₩3,453 | ₩3,540 | +1.15% | 129.4만 |
|---|
| 2026.08.05 | ₩3,366 | ₩3,580 | ₩3,326 | ₩3,500 | +3.97% | 225.4만 |
|---|
| 2026.08.04 | ₩3,112 | ₩3,413 | ₩3,112 | ₩3,393 | +9.01% | 166.6만 |
|---|
| 2026.08.03 | ₩2,968 | ₩3,152 | ₩2,968 | ₩3,112 | +4.86% | 167.8만 |
|---|
| 2026.07.31 | ₩3,152 | ₩3,152 | ₩2,939 | ₩2,965 | -5.93% | 174.5만 |
|---|
| 2026.07.30 | ₩3,072 | ₩3,172 | ₩3,039 | ₩3,166 | +3.04% | 128.6만 |
|---|
| 2026.07.29 | ₩3,139 | ₩3,206 | ₩3,012 | ₩3,059 | -2.55% | 64.7만 |
|---|
| 2026.07.28 | ₩3,233 | ₩3,233 | ₩2,992 | ₩3,152 | -2.48% | 135.1만 |
|---|
| 2026.07.27 | ₩3,139 | ₩3,319 | ₩3,086 | ₩3,139 | 0.00% | 104.6만 |
|---|
| 2026.07.24 | ₩3,206 | ₩3,206 | ₩3,086 | ₩3,112 | -2.92% | 98.5만 |
|---|
| 2026.07.23 | ₩3,152 | ₩3,246 | ₩3,059 | ₩3,206 | +1.69% | 472.8만 |
|---|
| 2026.07.22 | ₩3,363 | ₩3,363 | ₩3,112 | ₩3,179 | -5.48% | 108.7만 |
|---|
| 2026.07.21 | ₩3,072 | ₩3,253 | ₩3,059 | ₩3,219 | +4.78% | 178만 |
|---|
| 2026.07.20 | ₩3,233 | ₩3,299 | ₩3,072 | ₩3,079 | -4.75% | 128.4만 |
|---|
| 2026.07.17 | ₩3,246 | ₩3,379 | ₩3,166 | ₩3,259 | +0.41% | 106.5만 |
|---|
| 2026.07.16 | ₩3,326 | ₩3,346 | ₩3,186 | ₩3,273 | -1.61% | 151.5만 |
|---|
| 2026.07.15 | ₩3,246 | ₩3,373 | ₩3,206 | ₩3,326 | +2.47% | 115.7만 |
|---|
| 2026.07.14 | ₩3,233 | ₩3,286 | ₩3,166 | ₩3,286 | +1.65% | 127.8만 |
|---|
| 2026.07.13 | ₩3,275 | ₩3,326 | ₩3,192 | ₩3,246 | -0.90% | 114.8만 |
|---|
| 2026.07.10 | ₩3,460 | ₩3,473 | ₩3,233 | ₩3,366 | -2.70% | 139.4만 |
|---|
| 2026.07.09 | ₩3,620 | ₩3,760 | ₩3,446 | ₩3,473 | -4.06% | 186만 |
|---|
| 2026.07.08 | ₩3,580 | ₩3,660 | ₩3,373 | ₩3,647 | +1.87% | 302.7만 |
|---|
| 2026.07.07 | ₩3,526 | ₩3,767 | ₩3,326 | ₩3,687 | +4.55% | 331.3만 |
|---|
| 2026.07.06 | ₩3,697 | ₩3,697 | ₩3,466 | ₩3,486 | -5.71% | 115.6만 |
|---|
| 2026.07.02 | ₩3,620 | ₩3,733 | ₩3,513 | ₩3,593 | -0.74% | 188.7만 |
|---|
| 2026.07.01 | ₩3,553 | ₩3,633 | ₩3,486 | ₩3,580 | +0.75% | 141.4만 |
|---|
| 2026.06.30 | ₩3,607 | ₩3,787 | ₩3,526 | ₩3,593 | -0.37% | 297만 |
|---|
| 2026.06.29 | ₩3,366 | ₩3,647 | ₩3,286 | ₩3,633 | +7.94% | 155.3만 |
|---|
| 2026.06.26 | ₩3,206 | ₩3,473 | ₩3,192 | ₩3,406 | +6.25% | 2254.6만 |
|---|
| 2026.06.25 | ₩3,326 | ₩3,406 | ₩3,179 | ₩3,233 | -2.81% | 214만 |
|---|
| 2026.06.24 | ₩3,086 | ₩3,379 | ₩3,059 | ₩3,339 | +8.23% | 280.5만 |
|---|
| 2026.06.23 | ₩2,939 | ₩3,112 | ₩2,925 | ₩3,099 | +5.45% | 242.2만 |
|---|
| 2026.06.22 | ₩3,099 | ₩3,162 | ₩2,959 | ₩3,005 | -3.02% | 256.9만 |
|---|
| 2026.06.18 | ₩3,233 | ₩3,326 | ₩3,032 | ₩3,032 | -6.20% | 1534.8만 |
|---|
| 2026.06.17 | ₩3,126 | ₩3,313 | ₩3,126 | ₩3,233 | +3.42% | 386.4만 |
|---|
| 2026.06.16 | ₩3,005 | ₩3,219 | ₩2,992 | ₩3,152 | +4.89% | 236.3만 |
|---|
| 2026.06.15 | ₩3,032 | ₩3,126 | ₩2,965 | ₩3,019 | -0.44% | 184.3만 |
|---|
| 2026.06.12 | ₩2,939 | ₩3,152 | ₩2,925 | ₩3,072 | +4.55% | 206.2만 |
|---|
| 2026.06.11 | ₩3,046 | ₩3,199 | ₩2,888 | ₩2,952 | -3.07% | 288.3만 |
|---|
| 2026.06.10 | ₩3,233 | ₩3,339 | ₩3,032 | ₩3,046 | -5.79% | 160.8만 |
|---|
| 2026.06.09 | ₩3,192 | ₩3,273 | ₩3,112 | ₩3,233 | +1.26% | 148.4만 |
|---|
| 2026.06.08 | ₩3,259 | ₩3,273 | ₩3,099 | ₩3,152 | -3.28% | 147.1만 |
|---|
| 2026.06.05 | ₩3,286 | ₩3,286 | ₩3,152 | ₩3,206 | -2.44% | 141.1만 |
|---|
| 2026.06.04 | ₩3,226 | ₩3,366 | ₩3,226 | ₩3,313 | +2.69% | 127.6만 |
|---|
| 2026.06.03 | ₩3,219 | ₩3,299 | ₩3,099 | ₩3,192 | -0.83% | 220.5만 |
|---|
| 2026.06.02 | ₩3,406 | ₩3,506 | ₩3,166 | ₩3,206 | -5.88% | 141.7만 |
|---|
| 2026.06.01 | ₩3,593 | ₩3,640 | ₩3,379 | ₩3,420 | -4.83% | 198.1만 |
|---|
| 2026.05.29 | ₩3,513 | ₩3,700 | ₩3,393 | ₩3,647 | +3.80% | 167.1만 |
|---|
| 2026.05.28 | ₩3,366 | ₩3,566 | ₩3,253 | ₩3,526 | +4.76% | 178.9만 |
|---|
| 2026.05.27 | ₩3,273 | ₩3,446 | ₩3,246 | ₩3,393 | +3.67% | 96.2만 |
|---|
| 2026.05.26 | ₩3,273 | ₩3,346 | ₩3,192 | ₩3,273 | 0.00% | 109.2만 |
|---|
| 2026.05.22 | ₩3,286 | ₩3,359 | ₩3,246 | ₩3,299 | +0.41% | 133.9만 |
|---|
| 2026.05.21 | ₩3,126 | ₩3,273 | ₩3,112 | ₩3,259 | +4.27% | 72.8만 |
|---|
| 2026.05.20 | ₩3,206 | ₩3,281 | ₩3,139 | ₩3,192 | -0.42% | 91.6만 |
|---|
| 2026.05.19 | ₩3,192 | ₩3,326 | ₩3,112 | ₩3,206 | +0.42% | 159만 |
|---|
| 2026.05.18 | ₩3,513 | ₩3,513 | ₩3,192 | ₩3,219 | -8.37% | 137만 |
|---|
| 2026.05.15 | ₩3,747 | ₩3,747 | ₩3,480 | ₩3,513 | -6.24% | 125.3만 |
|---|
| 2026.05.14 | ₩3,807 | ₩3,814 | ₩3,673 | ₩3,740 | -1.75% | 132.4만 |
|---|
| 2026.05.13 | ₩3,820 | ₩3,874 | ₩3,647 | ₩3,740 | -2.10% | 183.1만 |
|---|
| 2026.05.12 | ₩3,713 | ₩3,934 | ₩3,607 | ₩3,834 | +3.24% | 482.7만 |
|---|
| 2026.05.11 | ₩3,740 | ₩3,880 | ₩3,667 | ₩3,727 | -0.36% | 379.4만 |
|---|
| 2026.05.08 | ₩3,700 | ₩3,807 | ₩3,607 | ₩3,740 | +1.08% | 151.6만 |
|---|
| 2026.05.07 | ₩3,687 | ₩3,753 | ₩3,560 | ₩3,647 | -1.09% | 138만 |
|---|
| 2026.05.06 | ₩3,780 | ₩3,940 | ₩3,673 | ₩3,713 | -1.77% | 257.3만 |
|---|
| 2026.05.05 | ₩3,914 | ₩3,994 | ₩3,747 | ₩3,780 | -3.41% | 226만 |
|---|
| 2026.05.04 | ₩3,673 | ₩3,967 | ₩3,673 | ₩3,914 | +6.55% | 271.5만 |
|---|
| 2026.05.01 | ₩3,713 | ₩3,760 | ₩3,633 | ₩3,727 | +0.36% | 95.4만 |
|---|
| 2026.04.30 | ₩3,607 | ₩3,720 | ₩3,553 | ₩3,700 | +2.59% | 131만 |
|---|
| 2026.04.29 | ₩3,607 | ₩3,660 | ₩3,546 | ₩3,593 | -0.37% | 137.8만 |
|---|
| 2026.04.28 | ₩3,593 | ₩3,700 | ₩3,553 | ₩3,607 | +0.37% | 148.3만 |
|---|
| 2026.04.27 | ₩3,446 | ₩3,633 | ₩3,446 | ₩3,593 | +4.26% | 127.5만 |
|---|
| 2026.04.24 | ₩3,580 | ₩3,593 | ₩3,413 | ₩3,473 | -2.99% | 112.2만 |
|---|
| 2026.04.23 | ₩3,593 | ₩3,700 | ₩3,446 | ₩3,580 | -0.37% | 183.3만 |
|---|
| 2026.04.22 | ₩3,834 | ₩3,874 | ₩3,553 | ₩3,553 | -7.32% | 202.3만 |
|---|
| 2026.04.21 | ₩3,887 | ₩3,887 | ₩3,700 | ₩3,807 | -2.06% | 285만 |
|---|
| 2026.04.20 | ₩3,874 | ₩3,967 | ₩3,807 | ₩3,860 | -0.34% | 262.3만 |
|---|
| 2026.04.17 | ₩3,794 | ₩3,914 | ₩3,753 | ₩3,887 | +2.46% | 238.3만 |
|---|
| 2026.04.16 | ₩3,740 | ₩3,860 | ₩3,667 | ₩3,740 | 0.00% | 300.4만 |
|---|
| 2026.04.15 | ₩3,967 | ₩3,994 | ₩3,647 | ₩3,687 | -7.07% | 398.7만 |
|---|
| 2026.04.14 | ₩3,727 | ₩4,001 | ₩3,727 | ₩3,954 | +6.09% | 497.6만 |
|---|
| 2026.04.13 | ₩3,647 | ₩3,780 | ₩3,540 | ₩3,727 | +2.20% | 329만 |
|---|
| 2026.04.10 | ₩3,834 | ₩3,860 | ₩3,633 | ₩3,673 | -4.18% | 344.4만 |
|---|
| 2026.04.09 | ₩3,580 | ₩4,148 | ₩3,540 | ₩3,847 | +7.46% | 612.4만 |
|---|
| 2026.04.08 | ₩3,546 | ₩3,546 | ₩3,353 | ₩3,473 | -2.07% | 474.8만 |
|---|
| 2026.04.07 | ₩3,032 | ₩3,493 | ₩2,992 | ₩3,420 | +12.78% | 624.4만 |
|---|
| 2026.04.06 | ₩2,979 | ₩3,286 | ₩2,979 | ₩3,072 | +3.14% | 584.9만 |
|---|
| 2026.04.02 | ₩2,845 | ₩2,959 | ₩2,778 | ₩2,939 | +3.29% | 140.2만 |
|---|
| 2026.04.01 | ₩2,965 | ₩3,012 | ₩2,845 | ₩2,885 | -2.70% | 140.5만 |
|---|
| 2026.03.31 | ₩2,852 | ₩3,072 | ₩2,845 | ₩2,965 | +3.98% | 276.9만 |
|---|
| 2026.03.30 | ₩3,072 | ₩3,086 | ₩2,698 | ₩2,818 | -8.26% | 282.1만 |
|---|
| 2026.03.27 | ₩3,233 | ₩3,273 | ₩3,059 | ₩3,072 | -4.96% | 201.9만 |
|---|
| 2026.03.26 | ₩3,139 | ₩3,373 | ₩3,086 | ₩3,286 | +4.68% | 156.5만 |
|---|
| 2026.03.25 | ₩3,233 | ₩3,420 | ₩3,186 | ₩3,206 | -0.83% | 250.9만 |
|---|
| 2026.03.24 | ₩3,420 | ₩3,420 | ₩3,166 | ₩3,233 | -5.47% | 252만 |
|---|
| 2026.03.23 | ₩3,420 | ₩3,587 | ₩3,286 | ₩3,406 | -0.39% | 398.3만 |
|---|
| 2026.03.20 | ₩3,179 | ₩3,633 | ₩3,139 | ₩3,500 | +10.08% | 1011.5만 |
|---|
| 2026.03.19 | ₩3,059 | ₩3,233 | ₩2,912 | ₩3,072 | +0.44% | 545.8만 |
|---|
| 2026.03.18 | ₩3,219 | ₩3,339 | ₩2,965 | ₩3,072 | -4.56% | 4077.5만 |
|---|
| 2026.03.17 | ₩2,605 | ₩2,733 | ₩2,558 | ₩2,685 | +3.08% | 85.2만 |
|---|
| 2026.03.16 | ₩2,631 | ₩2,672 | ₩2,518 | ₩2,605 | -1.02% | 103.8만 |
|---|
| 2026.03.13 | ₩2,685 | ₩2,805 | ₩2,605 | ₩2,631 | -1.99% | 95.5만 |
|---|
| 2026.03.12 | ₩2,778 | ₩2,778 | ₩2,625 | ₩2,685 | -3.37% | 82.5만 |
|---|
| 2026.03.11 | ₩2,792 | ₩2,879 | ₩2,672 | ₩2,765 | -0.96% | 161.7만 |
|---|
| 2026.03.10 | ₩2,899 | ₩3,166 | ₩2,792 | ₩2,845 | -1.84% | 447.2만 |
|---|
| 2026.03.09 | ₩2,525 | ₩3,046 | ₩2,434 | ₩2,859 | +13.23% | 751.7만 |
|---|
| 2026.03.06 | ₩2,404 | ₩2,630 | ₩2,378 | ₩2,551 | +6.11% | 215.7만 |
|---|
| 2026.03.05 | ₩2,257 | ₩2,471 | ₩2,204 | ₩2,471 | +9.47% | 546만 |
|---|
| 2026.03.04 | ₩2,257 | ₩2,284 | ₩2,177 | ₩2,244 | -0.59% | 108.9만 |
|---|
| 2026.03.03 | ₩2,151 | ₩2,284 | ₩2,111 | ₩2,271 | +5.59% | 139.2만 |
|---|
| 2026.03.02 | ₩2,097 | ₩2,271 | ₩2,070 | ₩2,217 | +5.73% | 70.6만 |
|---|
| 2026.02.27 | ₩2,164 | ₩2,197 | ₩2,124 | ₩2,177 | +0.62% | 58.4만 |
|---|
| 2026.02.26 | ₩2,177 | ₩2,217 | ₩2,097 | ₩2,204 | +1.23% | 76.7만 |
|---|
| 2026.02.25 | ₩2,057 | ₩2,231 | ₩2,024 | ₩2,164 | +5.19% | 202.4만 |
|---|
| 2026.02.24 | ₩1,937 | ₩2,097 | ₩1,937 | ₩2,017 | +4.14% | 99.6만 |
|---|
| 2026.02.23 | ₩1,937 | ₩1,984 | ₩1,923 | ₩1,937 | 0.00% | 42.8만 |
|---|
| 2026.02.20 | ₩2,017 | ₩2,069 | ₩1,964 | ₩1,964 | -2.65% | 60.2만 |
|---|
| 2026.02.19 | ₩1,937 | ₩2,050 | ₩1,897 | ₩2,030 | +4.83% | 50.7만 |
|---|
| 2026.02.18 | ₩1,910 | ₩1,997 | ₩1,897 | ₩1,950 | +2.10% | 41.7만 |
|---|
| 2026.02.17 | ₩1,870 | ₩1,923 | ₩1,817 | ₩1,910 | +2.14% | 106.1만 |
|---|
| 2026.02.13 | ₩2,017 | ₩2,111 | ₩1,890 | ₩1,897 | -5.96% | 78만 |
|---|
| 2026.02.12 | ₩2,137 | ₩2,137 | ₩1,990 | ₩2,004 | -6.25% | 108.4만 |
|---|
| 2026.02.11 | ₩2,217 | ₩2,224 | ₩2,044 | ₩2,124 | -4.22% | 118.8만 |
|---|
| 2026.02.10 | ₩2,111 | ₩2,204 | ₩2,097 | ₩2,191 | +3.80% | 116.8만 |
|---|
| 2026.02.09 | ₩2,124 | ₩2,144 | ₩2,057 | ₩2,111 | -0.63% | 77.7만 |
|---|
| 2026.02.06 | ₩1,937 | ₩2,151 | ₩1,937 | ₩2,137 | +10.34% | 157.9만 |
|---|
| 2026.02.05 | ₩1,937 | ₩2,004 | ₩1,923 | ₩1,937 | 0.00% | 148.9만 |
|---|
| 2026.02.04 | ₩2,024 | ₩2,070 | ₩1,870 | ₩1,977 | -2.31% | 260.6만 |
|---|
| 2026.02.03 | ₩2,004 | ₩2,084 | ₩1,937 | ₩2,070 | +3.33% | 191.3만 |
|---|
| 2026.02.02 | ₩2,084 | ₩2,137 | ₩1,964 | ₩2,017 | -3.21% | 180만 |
|---|
| 2026.01.30 | ₩2,030 | ₩2,144 | ₩2,017 | ₩2,084 | +2.63% | 148.9만 |
|---|
| 2026.01.29 | ₩2,070 | ₩2,124 | ₩2,004 | ₩2,070 | 0.00% | 146.9만 |
|---|
| 2026.01.28 | ₩2,431 | ₩2,431 | ₩2,044 | ₩2,070 | -14.84% | 486.7만 |
|---|
| 2026.01.27 | ₩2,324 | ₩2,458 | ₩2,277 | ₩2,418 | +4.02% | 144.9만 |
|---|
| 2026.01.26 | ₩2,244 | ₩2,351 | ₩2,164 | ₩2,324 | +3.57% | 159.6만 |
|---|
| 2026.01.23 | ₩2,271 | ₩2,338 | ₩2,217 | ₩2,257 | -0.59% | 159만 |
|---|
| 2026.01.22 | ₩2,244 | ₩2,364 | ₩2,203 | ₩2,338 | +4.17% | 245.3만 |
|---|
| 2026.01.21 | ₩2,044 | ₩2,204 | ₩2,037 | ₩2,191 | +7.19% | 154.8만 |
|---|
| 2026.01.20 | ₩2,044 | ₩2,137 | ₩1,977 | ₩2,030 | -0.65% | 127.8만 |
|---|
| 2026.01.16 | ₩2,111 | ₩2,191 | ₩2,097 | ₩2,097 | -0.63% | 83.8만 |
|---|
| 2026.01.15 | ₩2,204 | ₩2,204 | ₩2,104 | ₩2,124 | -3.64% | 120.1만 |
|---|
| 2026.01.14 | ₩2,204 | ₩2,205 | ₩2,124 | ₩2,204 | 0.00% | 71.3만 |
|---|
| 2026.01.13 | ₩2,151 | ₩2,204 | ₩2,097 | ₩2,204 | +2.48% | 106.9만 |
|---|
| 2026.01.12 | ₩2,244 | ₩2,244 | ₩2,131 | ₩2,151 | -4.17% | 127.4만 |
|---|
| 2026.01.09 | ₩2,324 | ₩2,351 | ₩2,217 | ₩2,231 | -4.02% | 95.5만 |
|---|
| 2026.01.08 | ₩2,378 | ₩2,498 | ₩2,298 | ₩2,311 | -2.81% | 114.1만 |
|---|
| 2026.01.07 | ₩2,364 | ₩2,431 | ₩2,251 | ₩2,378 | +0.56% | 175.5만 |
|---|
| 2026.01.06 | ₩2,284 | ₩2,378 | ₩2,217 | ₩2,351 | +2.92% | 222.9만 |
|---|
| 2026.01.05 | ₩2,351 | ₩2,364 | ₩2,197 | ₩2,217 | -5.68% | 171.1만 |
|---|
| 2026.01.02 | ₩2,204 | ₩2,351 | ₩2,137 | ₩2,351 | +6.67% | 184.6만 |
|---|
| 2025.12.31 | ₩2,164 | ₩2,217 | ₩2,131 | ₩2,177 | +0.62% | 90.9만 |
|---|
| 2025.12.30 | ₩2,204 | ₩2,209 | ₩2,124 | ₩2,177 | -1.21% | 79.1만 |
|---|
| 2025.12.29 | ₩2,271 | ₩2,304 | ₩2,151 | ₩2,204 | -2.94% | 127.2만 |
|---|
| 2025.12.26 | ₩2,418 | ₩2,420 | ₩2,324 | ₩2,378 | -1.66% | 85.7만 |
|---|
| 2025.12.24 | ₩2,418 | ₩2,511 | ₩2,364 | ₩2,378 | -1.66% | 110.2만 |
|---|
| 2025.12.23 | ₩2,338 | ₩2,418 | ₩2,231 | ₩2,418 | +3.43% | 237.4만 |
|---|
| 2025.12.22 | ₩2,084 | ₩2,391 | ₩2,070 | ₩2,391 | +14.74% | 480.9만 |
|---|
| 2025.12.19 | ₩1,736 | ₩1,977 | ₩1,736 | ₩1,964 | +13.08% | 193.6만 |
|---|
| 2025.12.18 | ₩1,803 | ₩1,930 | ₩1,683 | ₩1,790 | -0.74% | 286.9만 |
|---|
| 2025.12.17 | ₩2,070 | ₩2,196 | ₩1,964 | ₩1,977 | -4.52% | 84.6만 |
|---|
| 2025.12.16 | ₩2,044 | ₩2,164 | ₩2,044 | ₩2,070 | +1.31% | 75.8만 |
|---|
| 2025.12.15 | ₩2,177 | ₩2,191 | ₩2,070 | ₩2,084 | -4.29% | 100.7만 |
|---|
| 2025.12.12 | ₩2,257 | ₩2,284 | ₩2,151 | ₩2,191 | -2.96% | 88.6만 |
|---|
| 2025.12.11 | ₩2,164 | ₩2,244 | ₩2,104 | ₩2,204 | +1.85% | 141.7만 |
|---|
| 2025.12.10 | ₩2,111 | ₩2,177 | ₩2,057 | ₩2,164 | +2.53% | 141.3만 |
|---|
| 2025.12.09 | ₩2,151 | ₩2,204 | ₩2,090 | ₩2,097 | -2.48% | 160.4만 |
|---|
| 2025.12.08 | ₩2,244 | ₩2,257 | ₩2,090 | ₩2,111 | -5.95% | 167.1만 |
|---|
| 2025.12.05 | ₩2,191 | ₩2,331 | ₩2,177 | ₩2,231 | +1.83% | 140.8만 |
|---|
| 2025.12.04 | ₩2,070 | ₩2,231 | ₩2,070 | ₩2,164 | +4.52% | 147.6만 |
|---|
| 2025.12.03 | ₩1,950 | ₩2,131 | ₩1,937 | ₩2,111 | +8.22% | 165.2만 |
|---|
| 2025.12.02 | ₩2,378 | ₩2,391 | ₩2,084 | ₩2,084 | -12.36% | 148.6만 |
|---|
| 2025.12.01 | ₩2,324 | ₩2,431 | ₩2,231 | ₩2,404 | +3.45% | 321.6만 |
|---|
| 2025.11.28 | ₩2,224 | ₩2,411 | ₩2,113 | ₩2,378 | +6.91% | 318.4만 |
|---|
| 2025.11.26 | ₩2,030 | ₩2,217 | ₩2,029 | ₩2,177 | +7.24% | 321.9만 |
|---|
| 2025.11.25 | ₩2,017 | ₩2,041 | ₩1,923 | ₩2,004 | -0.66% | 186.3만 |
|---|
| 2025.11.24 | ₩1,923 | ₩2,077 | ₩1,897 | ₩1,990 | +3.47% | 303.1만 |
|---|
| 2025.11.21 | ₩1,656 | ₩1,883 | ₩1,643 | ₩1,870 | +12.90% | 130.4만 |
|---|
| 2025.11.20 | ₩1,710 | ₩1,817 | ₩1,616 | ₩1,630 | -4.69% | 112.3만 |
|---|
| 2025.11.19 | ₩1,803 | ₩1,803 | ₩1,670 | ₩1,710 | -5.19% | 69.3만 |
|---|
| 2025.11.18 | ₩1,710 | ₩1,777 | ₩1,656 | ₩1,763 | +3.13% | 118.5만 |
|---|
| 2025.11.17 | ₩1,777 | ₩1,843 | ₩1,683 | ₩1,736 | -2.26% | 189.3만 |
|---|
| 2025.11.14 | ₩1,590 | ₩1,777 | ₩1,576 | ₩1,743 | +9.66% | 109.8만 |
|---|
| 2025.11.13 | ₩1,736 | ₩1,763 | ₩1,576 | ₩1,603 | -7.69% | 136.1만 |
|---|
| 2025.11.12 | ₩1,630 | ₩1,817 | ₩1,618 | ₩1,763 | +8.20% | 159.8만 |
|---|
| 2025.11.11 | ₩1,817 | ₩1,830 | ₩1,750 | ₩1,803 | -0.74% | 68.8만 |
|---|
| 2025.11.10 | ₩1,763 | ₩1,857 | ₩1,739 | ₩1,803 | +2.27% | 97.3만 |
|---|
| 2025.11.07 | ₩1,777 | ₩1,790 | ₩1,656 | ₩1,763 | -0.75% | 152.9만 |
|---|
| 2025.11.06 | ₩1,777 | ₩1,917 | ₩1,763 | ₩1,777 | 0.00% | 168.8만 |
|---|
| 2025.11.05 | ₩1,710 | ₩1,870 | ₩1,696 | ₩1,777 | +3.91% | 110.2만 |
|---|
| 2025.11.04 | ₩1,803 | ₩1,803 | ₩1,703 | ₩1,777 | -1.48% | 136.6만 |
|---|
| 2025.11.03 | ₩1,857 | ₩1,897 | ₩1,830 | ₩1,843 | -0.72% | 192.8만 |
|---|
| 2025.10.31 | ₩1,817 | ₩1,950 | ₩1,790 | ₩1,857 | +2.21% | 170.5만 |
|---|
| 2025.10.30 | ₩1,910 | ₩1,964 | ₩1,817 | ₩1,830 | -4.20% | 219만 |
|---|
| 2025.10.29 | ₩2,044 | ₩2,044 | ₩1,923 | ₩1,937 | -5.23% | 113.8만 |
|---|
| 2025.10.28 | ₩2,177 | ₩2,177 | ₩1,977 | ₩1,990 | -8.59% | 308만 |
|---|
| 2025.10.27 | ₩2,204 | ₩2,311 | ₩2,137 | ₩2,137 | -3.03% | 132만 |
|---|
| 2025.10.24 | ₩2,084 | ₩2,204 | ₩2,084 | ₩2,177 | +4.49% | 143만 |
|---|
| 2025.10.23 | ₩2,137 | ₩2,151 | ₩2,070 | ₩2,084 | -2.50% | 58.6만 |
|---|
| 2025.10.22 | ₩2,151 | ₩2,151 | ₩2,004 | ₩2,151 | 0.00% | 131.9만 |
|---|
| 2025.10.21 | ₩2,204 | ₩2,204 | ₩2,084 | ₩2,137 | -3.03% | 126.8만 |
|---|
| 2025.10.20 | ₩2,017 | ₩2,244 | ₩2,004 | ₩2,204 | +9.27% | 195.6만 |
|---|
| 2025.10.17 | ₩2,070 | ₩2,151 | ₩1,950 | ₩1,977 | -4.52% | 206.2만 |
|---|
| 2025.10.16 | ₩2,191 | ₩2,298 | ₩2,084 | ₩2,097 | -4.27% | 195.2만 |
|---|
| 2025.10.15 | ₩2,351 | ₩2,351 | ₩2,177 | ₩2,204 | -6.25% | 166.8만 |
|---|
| 2025.10.14 | ₩2,097 | ₩2,384 | ₩2,048 | ₩2,338 | +11.46% | 251.2만 |
|---|
| 2025.10.13 | ₩2,298 | ₩2,298 | ₩2,097 | ₩2,111 | -8.14% | 200.2만 |
|---|
| 2025.10.10 | ₩2,431 | ₩2,458 | ₩2,204 | ₩2,231 | -8.24% | 399.5만 |
|---|