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 | ₩3,169 | ₩3,309 | ₩3,115 | ₩3,289 | +3.80% | 140.7만 |
| 2026.10.08 | ₩3,102 | ₩3,155 | ₩3,062 | ₩3,128 | +0.86% | 164.7만 |
| 2026.10.07 | ₩3,155 | ₩3,289 | ₩3,128 | ₩3,155 | 0.00% | 100.4만 |
| 2026.10.06 | ₩3,235 | ₩3,262 | ₩3,035 | ₩3,169 | -2.07% | 173.5만 |
| 2026.10.05 | ₩3,182 | ₩3,302 | ₩3,062 | ₩3,128 | -1.68% | 119.2만 |
| 2026.10.02 | ₩3,302 | ₩3,316 | ₩3,115 | ₩3,182 | -3.64% | 217.3만 |
| 2026.10.01 | ₩3,329 | ₩3,383 | ₩3,235 | ₩3,249 | -2.41% | 135만 |
| 2026.09.30 | ₩3,396 | ₩3,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,329 |
| -1.97% |
| 144.2만 |
| 2026.09.29 | ₩3,302 | ₩3,396 | ₩3,235 | ₩3,396 | +2.83% | 116.4만 |
|---|
| 2026.09.28 | ₩3,209 | ₩3,329 | ₩3,142 | ₩3,289 | +2.50% | 119.2만 |
|---|
| 2026.09.25 | ₩3,329 | ₩3,356 | ₩3,209 | ₩3,209 | -3.61% | 136.5만 |
|---|
| 2026.09.24 | ₩3,396 | ₩3,396 | ₩3,215 | ₩3,336 | -1.77% | 152.9만 |
|---|
| 2026.09.23 | ₩3,677 | ₩3,677 | ₩3,262 | ₩3,436 | -6.55% | 263.5만 |
|---|
| 2026.09.22 | ₩3,690 | ₩3,804 | ₩3,629 | ₩3,690 | 0.00% | 374.3만 |
|---|
| 2026.09.21 | ₩3,650 | ₩3,690 | ₩3,543 | ₩3,623 | -0.73% | 118.3만 |
|---|
| 2026.09.18 | ₩3,583 | ₩3,650 | ₩3,516 | ₩3,596 | +0.37% | 589.9만 |
|---|
| 2026.09.17 | ₩3,650 | ₩3,703 | ₩3,556 | ₩3,610 | -1.10% | 198.6만 |
|---|
| 2026.09.16 | ₩3,637 | ₩3,697 | ₩3,543 | ₩3,583 | -1.47% | 142.8만 |
|---|
| 2026.09.15 | ₩3,650 | ₩3,670 | ₩3,516 | ₩3,623 | -0.73% | 98.9만 |
|---|
| 2026.09.14 | ₩3,683 | ₩3,737 | ₩3,596 | ₩3,663 | -0.54% | 119.9만 |
|---|
| 2026.09.11 | ₩3,650 | ₩3,650 | ₩3,530 | ₩3,596 | -1.47% | 114.7만 |
|---|
| 2026.09.10 | ₩3,583 | ₩3,610 | ₩3,489 | ₩3,516 | -1.87% | 140.3만 |
|---|
| 2026.09.09 | ₩3,663 | ₩3,718 | ₩3,590 | ₩3,610 | -1.46% | 126.4만 |
|---|
| 2026.09.08 | ₩3,677 | ₩3,757 | ₩3,650 | ₩3,677 | 0.00% | 115만 |
|---|
| 2026.09.04 | ₩3,663 | ₩3,777 | ₩3,623 | ₩3,743 | +2.19% | 106.6만 |
|---|
| 2026.09.03 | ₩3,743 | ₩3,784 | ₩3,650 | ₩3,717 | -0.71% | 136.2만 |
|---|
| 2026.09.02 | ₩3,717 | ₩3,837 | ₩3,583 | ₩3,623 | -2.52% | 155.6만 |
|---|
| 2026.09.01 | ₩3,543 | ₩3,717 | ₩3,530 | ₩3,690 | +4.15% | 129.5만 |
|---|
| 2026.08.31 | ₩3,717 | ₩3,750 | ₩3,543 | ₩3,570 | -3.96% | 139.3만 |
|---|
| 2026.08.28 | ₩3,837 | ₩3,917 | ₩3,690 | ₩3,743 | -2.44% | 167.4만 |
|---|
| 2026.08.27 | ₩3,810 | ₩3,944 | ₩3,784 | ₩3,917 | +2.81% | 172.2만 |
|---|
| 2026.08.26 | ₩3,884 | ₩3,917 | ₩3,804 | ₩3,850 | -0.86% | 114.3만 |
|---|
| 2026.08.25 | ₩3,810 | ₩3,931 | ₩3,764 | ₩3,891 | +2.11% | 145만 |
|---|
| 2026.08.24 | ₩3,730 | ₩3,824 | ₩3,570 | ₩3,770 | +1.08% | 123만 |
|---|
| 2026.08.21 | ₩3,690 | ₩3,784 | ₩3,623 | ₩3,743 | +1.45% | 133.2만 |
|---|
| 2026.08.20 | ₩3,850 | ₩3,917 | ₩3,637 | ₩3,663 | -4.86% | 114.7만 |
|---|
| 2026.08.19 | ₩3,877 | ₩3,944 | ₩3,797 | ₩3,917 | +1.03% | 287.6만 |
|---|
| 2026.08.18 | ₩3,837 | ₩3,884 | ₩3,737 | ₩3,797 | -1.05% | 193.5만 |
|---|
| 2026.08.17 | ₩3,784 | ₩3,904 | ₩3,743 | ₩3,864 | +2.12% | 174.8만 |
|---|
| 2026.08.14 | ₩3,743 | ₩3,837 | ₩3,670 | ₩3,784 | +1.07% | 124.1만 |
|---|
| 2026.08.13 | ₩3,543 | ₩3,844 | ₩3,503 | ₩3,743 | +5.66% | 224.3만 |
|---|
| 2026.08.12 | ₩3,262 | ₩3,536 | ₩3,249 | ₩3,503 | +7.38% | 93.1만 |
|---|
| 2026.08.11 | ₩3,503 | ₩3,543 | ₩3,376 | ₩3,449 | -1.53% | 90.3만 |
|---|
| 2026.08.10 | ₩3,463 | ₩3,503 | ₩3,383 | ₩3,503 | +1.16% | 125.2만 |
|---|
| 2026.08.07 | ₩3,596 | ₩3,596 | ₩3,476 | ₩3,516 | -2.23% | 92만 |
|---|
| 2026.08.06 | ₩3,503 | ₩3,590 | ₩3,456 | ₩3,543 | +1.15% | 129.4만 |
|---|
| 2026.08.05 | ₩3,369 | ₩3,583 | ₩3,329 | ₩3,503 | +3.97% | 225.4만 |
|---|
| 2026.08.04 | ₩3,115 | ₩3,416 | ₩3,115 | ₩3,396 | +9.01% | 166.6만 |
|---|
| 2026.08.03 | ₩2,971 | ₩3,155 | ₩2,971 | ₩3,115 | +4.86% | 167.8만 |
|---|
| 2026.07.31 | ₩3,155 | ₩3,155 | ₩2,941 | ₩2,968 | -5.93% | 174.5만 |
|---|
| 2026.07.30 | ₩3,075 | ₩3,175 | ₩3,042 | ₩3,169 | +3.04% | 128.6만 |
|---|
| 2026.07.29 | ₩3,142 | ₩3,209 | ₩3,015 | ₩3,062 | -2.55% | 64.7만 |
|---|
| 2026.07.28 | ₩3,235 | ₩3,235 | ₩2,995 | ₩3,155 | -2.48% | 135.1만 |
|---|
| 2026.07.27 | ₩3,142 | ₩3,322 | ₩3,088 | ₩3,142 | 0.00% | 104.6만 |
|---|
| 2026.07.24 | ₩3,209 | ₩3,209 | ₩3,088 | ₩3,115 | -2.92% | 98.5만 |
|---|
| 2026.07.23 | ₩3,155 | ₩3,249 | ₩3,062 | ₩3,209 | +1.69% | 472.8만 |
|---|
| 2026.07.22 | ₩3,366 | ₩3,366 | ₩3,115 | ₩3,182 | -5.48% | 108.7만 |
|---|
| 2026.07.21 | ₩3,075 | ₩3,255 | ₩3,062 | ₩3,222 | +4.78% | 178만 |
|---|
| 2026.07.20 | ₩3,235 | ₩3,302 | ₩3,075 | ₩3,082 | -4.75% | 128.4만 |
|---|
| 2026.07.17 | ₩3,249 | ₩3,383 | ₩3,169 | ₩3,262 | +0.41% | 106.5만 |
|---|
| 2026.07.16 | ₩3,329 | ₩3,349 | ₩3,189 | ₩3,276 | -1.61% | 151.5만 |
|---|
| 2026.07.15 | ₩3,249 | ₩3,376 | ₩3,209 | ₩3,329 | +2.47% | 115.7만 |
|---|
| 2026.07.14 | ₩3,235 | ₩3,289 | ₩3,169 | ₩3,289 | +1.65% | 127.8만 |
|---|
| 2026.07.13 | ₩3,278 | ₩3,329 | ₩3,195 | ₩3,249 | -0.90% | 114.8만 |
|---|
| 2026.07.10 | ₩3,463 | ₩3,476 | ₩3,235 | ₩3,369 | -2.70% | 139.4만 |
|---|
| 2026.07.09 | ₩3,623 | ₩3,764 | ₩3,449 | ₩3,476 | -4.06% | 186만 |
|---|
| 2026.07.08 | ₩3,583 | ₩3,663 | ₩3,376 | ₩3,650 | +1.87% | 302.7만 |
|---|
| 2026.07.07 | ₩3,530 | ₩3,770 | ₩3,329 | ₩3,690 | +4.55% | 331.3만 |
|---|
| 2026.07.06 | ₩3,701 | ₩3,701 | ₩3,469 | ₩3,489 | -5.71% | 115.6만 |
|---|
| 2026.07.02 | ₩3,623 | ₩3,737 | ₩3,516 | ₩3,596 | -0.74% | 188.7만 |
|---|
| 2026.07.01 | ₩3,556 | ₩3,637 | ₩3,489 | ₩3,583 | +0.75% | 141.4만 |
|---|
| 2026.06.30 | ₩3,610 | ₩3,790 | ₩3,530 | ₩3,596 | -0.37% | 297만 |
|---|
| 2026.06.29 | ₩3,369 | ₩3,650 | ₩3,289 | ₩3,637 | +7.94% | 155.3만 |
|---|
| 2026.06.26 | ₩3,209 | ₩3,476 | ₩3,195 | ₩3,409 | +6.25% | 2254.6만 |
|---|
| 2026.06.25 | ₩3,329 | ₩3,409 | ₩3,182 | ₩3,235 | -2.81% | 214만 |
|---|
| 2026.06.24 | ₩3,088 | ₩3,383 | ₩3,062 | ₩3,342 | +8.23% | 280.5만 |
|---|
| 2026.06.23 | ₩2,941 | ₩3,115 | ₩2,928 | ₩3,102 | +5.45% | 242.2만 |
|---|
| 2026.06.22 | ₩3,102 | ₩3,165 | ₩2,961 | ₩3,008 | -3.02% | 256.9만 |
|---|
| 2026.06.18 | ₩3,235 | ₩3,329 | ₩3,035 | ₩3,035 | -6.20% | 1534.8만 |
|---|
| 2026.06.17 | ₩3,128 | ₩3,316 | ₩3,128 | ₩3,235 | +3.42% | 386.4만 |
|---|
| 2026.06.16 | ₩3,008 | ₩3,222 | ₩2,995 | ₩3,155 | +4.89% | 236.3만 |
|---|
| 2026.06.15 | ₩3,035 | ₩3,128 | ₩2,968 | ₩3,022 | -0.44% | 184.3만 |
|---|
| 2026.06.12 | ₩2,941 | ₩3,155 | ₩2,928 | ₩3,075 | +4.55% | 206.2만 |
|---|
| 2026.06.11 | ₩3,048 | ₩3,202 | ₩2,891 | ₩2,955 | -3.07% | 288.3만 |
|---|
| 2026.06.10 | ₩3,235 | ₩3,342 | ₩3,035 | ₩3,048 | -5.79% | 160.8만 |
|---|
| 2026.06.09 | ₩3,195 | ₩3,276 | ₩3,115 | ₩3,235 | +1.26% | 148.4만 |
|---|
| 2026.06.08 | ₩3,262 | ₩3,276 | ₩3,102 | ₩3,155 | -3.28% | 147.1만 |
|---|
| 2026.06.05 | ₩3,289 | ₩3,289 | ₩3,155 | ₩3,209 | -2.44% | 141.1만 |
|---|
| 2026.06.04 | ₩3,229 | ₩3,369 | ₩3,229 | ₩3,316 | +2.69% | 127.6만 |
|---|
| 2026.06.03 | ₩3,222 | ₩3,302 | ₩3,102 | ₩3,195 | -0.83% | 220.5만 |
|---|
| 2026.06.02 | ₩3,409 | ₩3,510 | ₩3,169 | ₩3,209 | -5.88% | 141.7만 |
|---|
| 2026.06.01 | ₩3,596 | ₩3,643 | ₩3,383 | ₩3,423 | -4.83% | 198.1만 |
|---|
| 2026.05.29 | ₩3,516 | ₩3,703 | ₩3,396 | ₩3,650 | +3.80% | 167.1만 |
|---|
| 2026.05.28 | ₩3,369 | ₩3,570 | ₩3,255 | ₩3,530 | +4.76% | 178.9만 |
|---|
| 2026.05.27 | ₩3,276 | ₩3,449 | ₩3,249 | ₩3,396 | +3.67% | 96.2만 |
|---|
| 2026.05.26 | ₩3,276 | ₩3,349 | ₩3,195 | ₩3,276 | 0.00% | 109.2만 |
|---|
| 2026.05.22 | ₩3,289 | ₩3,362 | ₩3,249 | ₩3,302 | +0.41% | 133.9만 |
|---|
| 2026.05.21 | ₩3,128 | ₩3,276 | ₩3,115 | ₩3,262 | +4.27% | 72.8만 |
|---|
| 2026.05.20 | ₩3,209 | ₩3,284 | ₩3,142 | ₩3,195 | -0.42% | 91.6만 |
|---|
| 2026.05.19 | ₩3,195 | ₩3,329 | ₩3,115 | ₩3,209 | +0.42% | 159만 |
|---|
| 2026.05.18 | ₩3,516 | ₩3,516 | ₩3,195 | ₩3,222 | -8.37% | 137만 |
|---|
| 2026.05.15 | ₩3,750 | ₩3,750 | ₩3,483 | ₩3,516 | -6.24% | 125.3만 |
|---|
| 2026.05.14 | ₩3,810 | ₩3,817 | ₩3,677 | ₩3,743 | -1.75% | 132.4만 |
|---|
| 2026.05.13 | ₩3,824 | ₩3,877 | ₩3,650 | ₩3,743 | -2.10% | 183.1만 |
|---|
| 2026.05.12 | ₩3,717 | ₩3,937 | ₩3,610 | ₩3,837 | +3.24% | 482.7만 |
|---|
| 2026.05.11 | ₩3,743 | ₩3,884 | ₩3,670 | ₩3,730 | -0.36% | 379.4만 |
|---|
| 2026.05.08 | ₩3,703 | ₩3,810 | ₩3,610 | ₩3,743 | +1.08% | 151.6만 |
|---|
| 2026.05.07 | ₩3,690 | ₩3,757 | ₩3,563 | ₩3,650 | -1.09% | 138만 |
|---|
| 2026.05.06 | ₩3,784 | ₩3,944 | ₩3,677 | ₩3,717 | -1.77% | 257.3만 |
|---|
| 2026.05.05 | ₩3,917 | ₩3,998 | ₩3,750 | ₩3,784 | -3.41% | 226만 |
|---|
| 2026.05.04 | ₩3,677 | ₩3,971 | ₩3,677 | ₩3,917 | +6.55% | 271.5만 |
|---|
| 2026.05.01 | ₩3,717 | ₩3,764 | ₩3,637 | ₩3,730 | +0.36% | 95.4만 |
|---|
| 2026.04.30 | ₩3,610 | ₩3,723 | ₩3,556 | ₩3,703 | +2.59% | 131만 |
|---|
| 2026.04.29 | ₩3,610 | ₩3,663 | ₩3,550 | ₩3,596 | -0.37% | 137.8만 |
|---|
| 2026.04.28 | ₩3,596 | ₩3,703 | ₩3,556 | ₩3,610 | +0.37% | 148.3만 |
|---|
| 2026.04.27 | ₩3,449 | ₩3,637 | ₩3,449 | ₩3,596 | +4.26% | 127.5만 |
|---|
| 2026.04.24 | ₩3,583 | ₩3,596 | ₩3,416 | ₩3,476 | -2.99% | 112.2만 |
|---|
| 2026.04.23 | ₩3,596 | ₩3,703 | ₩3,449 | ₩3,583 | -0.37% | 183.3만 |
|---|
| 2026.04.22 | ₩3,837 | ₩3,877 | ₩3,556 | ₩3,556 | -7.32% | 202.3만 |
|---|
| 2026.04.21 | ₩3,891 | ₩3,891 | ₩3,703 | ₩3,810 | -2.06% | 285만 |
|---|
| 2026.04.20 | ₩3,877 | ₩3,971 | ₩3,810 | ₩3,864 | -0.34% | 262.3만 |
|---|
| 2026.04.17 | ₩3,797 | ₩3,917 | ₩3,757 | ₩3,891 | +2.46% | 238.3만 |
|---|
| 2026.04.16 | ₩3,743 | ₩3,864 | ₩3,670 | ₩3,743 | 0.00% | 300.4만 |
|---|
| 2026.04.15 | ₩3,971 | ₩3,998 | ₩3,650 | ₩3,690 | -7.07% | 398.7만 |
|---|
| 2026.04.14 | ₩3,730 | ₩4,004 | ₩3,730 | ₩3,957 | +6.09% | 497.6만 |
|---|
| 2026.04.13 | ₩3,650 | ₩3,784 | ₩3,543 | ₩3,730 | +2.20% | 329만 |
|---|
| 2026.04.10 | ₩3,837 | ₩3,864 | ₩3,637 | ₩3,677 | -4.18% | 344.4만 |
|---|
| 2026.04.09 | ₩3,583 | ₩4,151 | ₩3,543 | ₩3,850 | +7.46% | 612.4만 |
|---|
| 2026.04.08 | ₩3,550 | ₩3,550 | ₩3,356 | ₩3,476 | -2.07% | 474.8만 |
|---|
| 2026.04.07 | ₩3,035 | ₩3,496 | ₩2,995 | ₩3,423 | +12.78% | 624.4만 |
|---|
| 2026.04.06 | ₩2,981 | ₩3,289 | ₩2,981 | ₩3,075 | +3.14% | 584.9만 |
|---|
| 2026.04.02 | ₩2,848 | ₩2,961 | ₩2,781 | ₩2,941 | +3.29% | 140.2만 |
|---|
| 2026.04.01 | ₩2,968 | ₩3,015 | ₩2,848 | ₩2,888 | -2.70% | 140.5만 |
|---|
| 2026.03.31 | ₩2,854 | ₩3,075 | ₩2,848 | ₩2,968 | +3.98% | 276.9만 |
|---|
| 2026.03.30 | ₩3,075 | ₩3,088 | ₩2,701 | ₩2,821 | -8.26% | 282.1만 |
|---|
| 2026.03.27 | ₩3,235 | ₩3,276 | ₩3,062 | ₩3,075 | -4.96% | 201.9만 |
|---|
| 2026.03.26 | ₩3,142 | ₩3,376 | ₩3,088 | ₩3,289 | +4.68% | 156.5만 |
|---|
| 2026.03.25 | ₩3,235 | ₩3,423 | ₩3,189 | ₩3,209 | -0.83% | 250.9만 |
|---|
| 2026.03.24 | ₩3,423 | ₩3,423 | ₩3,169 | ₩3,235 | -5.47% | 252만 |
|---|
| 2026.03.23 | ₩3,423 | ₩3,590 | ₩3,289 | ₩3,409 | -0.39% | 398.3만 |
|---|
| 2026.03.20 | ₩3,182 | ₩3,637 | ₩3,142 | ₩3,503 | +10.08% | 1011.5만 |
|---|
| 2026.03.19 | ₩3,062 | ₩3,235 | ₩2,915 | ₩3,075 | +0.44% | 545.8만 |
|---|
| 2026.03.18 | ₩3,222 | ₩3,342 | ₩2,968 | ₩3,075 | -4.56% | 4077.5만 |
|---|
| 2026.03.17 | ₩2,607 | ₩2,735 | ₩2,560 | ₩2,687 | +3.08% | 85.2만 |
|---|
| 2026.03.16 | ₩2,634 | ₩2,674 | ₩2,520 | ₩2,607 | -1.02% | 103.8만 |
|---|
| 2026.03.13 | ₩2,687 | ₩2,808 | ₩2,607 | ₩2,634 | -1.99% | 95.5만 |
|---|
| 2026.03.12 | ₩2,781 | ₩2,781 | ₩2,627 | ₩2,687 | -3.37% | 82.5만 |
|---|
| 2026.03.11 | ₩2,794 | ₩2,881 | ₩2,674 | ₩2,768 | -0.96% | 161.7만 |
|---|
| 2026.03.10 | ₩2,901 | ₩3,169 | ₩2,794 | ₩2,848 | -1.84% | 447.2만 |
|---|
| 2026.03.09 | ₩2,527 | ₩3,048 | ₩2,436 | ₩2,861 | +13.23% | 751.7만 |
|---|
| 2026.03.06 | ₩2,407 | ₩2,632 | ₩2,380 | ₩2,554 | +6.11% | 215.7만 |
|---|
| 2026.03.05 | ₩2,259 | ₩2,473 | ₩2,206 | ₩2,473 | +9.47% | 546만 |
|---|
| 2026.03.04 | ₩2,259 | ₩2,286 | ₩2,179 | ₩2,246 | -0.59% | 108.9만 |
|---|
| 2026.03.03 | ₩2,153 | ₩2,286 | ₩2,112 | ₩2,273 | +5.59% | 139.2만 |
|---|
| 2026.03.02 | ₩2,099 | ₩2,273 | ₩2,072 | ₩2,219 | +5.73% | 70.6만 |
|---|
| 2026.02.27 | ₩2,166 | ₩2,199 | ₩2,126 | ₩2,179 | +0.62% | 58.4만 |
|---|
| 2026.02.26 | ₩2,179 | ₩2,219 | ₩2,099 | ₩2,206 | +1.23% | 76.7만 |
|---|
| 2026.02.25 | ₩2,059 | ₩2,233 | ₩2,025 | ₩2,166 | +5.19% | 202.4만 |
|---|
| 2026.02.24 | ₩1,939 | ₩2,099 | ₩1,939 | ₩2,019 | +4.14% | 99.6만 |
|---|
| 2026.02.23 | ₩1,939 | ₩1,985 | ₩1,925 | ₩1,939 | 0.00% | 42.8만 |
|---|
| 2026.02.20 | ₩2,019 | ₩2,071 | ₩1,965 | ₩1,965 | -2.65% | 60.2만 |
|---|
| 2026.02.19 | ₩1,939 | ₩2,052 | ₩1,898 | ₩2,032 | +4.83% | 50.7만 |
|---|
| 2026.02.18 | ₩1,912 | ₩1,999 | ₩1,898 | ₩1,952 | +2.10% | 41.7만 |
|---|
| 2026.02.17 | ₩1,872 | ₩1,925 | ₩1,818 | ₩1,912 | +2.14% | 106.1만 |
|---|
| 2026.02.13 | ₩2,019 | ₩2,112 | ₩1,892 | ₩1,898 | -5.96% | 78만 |
|---|
| 2026.02.12 | ₩2,139 | ₩2,139 | ₩1,992 | ₩2,005 | -6.25% | 108.4만 |
|---|
| 2026.02.11 | ₩2,219 | ₩2,226 | ₩2,046 | ₩2,126 | -4.22% | 118.8만 |
|---|
| 2026.02.10 | ₩2,112 | ₩2,206 | ₩2,099 | ₩2,193 | +3.80% | 116.8만 |
|---|
| 2026.02.09 | ₩2,126 | ₩2,146 | ₩2,059 | ₩2,112 | -0.63% | 77.7만 |
|---|
| 2026.02.06 | ₩1,939 | ₩2,153 | ₩1,939 | ₩2,139 | +10.34% | 157.9만 |
|---|
| 2026.02.05 | ₩1,939 | ₩2,005 | ₩1,925 | ₩1,939 | 0.00% | 148.9만 |
|---|
| 2026.02.04 | ₩2,025 | ₩2,072 | ₩1,872 | ₩1,979 | -2.31% | 260.6만 |
|---|
| 2026.02.03 | ₩2,005 | ₩2,086 | ₩1,939 | ₩2,072 | +3.33% | 191.3만 |
|---|
| 2026.02.02 | ₩2,086 | ₩2,139 | ₩1,965 | ₩2,019 | -3.21% | 180만 |
|---|
| 2026.01.30 | ₩2,032 | ₩2,146 | ₩2,019 | ₩2,086 | +2.63% | 148.9만 |
|---|
| 2026.01.29 | ₩2,072 | ₩2,126 | ₩2,005 | ₩2,072 | 0.00% | 146.9만 |
|---|
| 2026.01.28 | ₩2,433 | ₩2,433 | ₩2,046 | ₩2,072 | -14.84% | 486.7만 |
|---|
| 2026.01.27 | ₩2,326 | ₩2,460 | ₩2,280 | ₩2,420 | +4.02% | 144.9만 |
|---|
| 2026.01.26 | ₩2,246 | ₩2,353 | ₩2,166 | ₩2,326 | +3.57% | 159.6만 |
|---|
| 2026.01.23 | ₩2,273 | ₩2,340 | ₩2,219 | ₩2,259 | -0.59% | 159만 |
|---|
| 2026.01.22 | ₩2,246 | ₩2,366 | ₩2,205 | ₩2,340 | +4.17% | 245.3만 |
|---|
| 2026.01.21 | ₩2,046 | ₩2,206 | ₩2,039 | ₩2,193 | +7.19% | 154.8만 |
|---|
| 2026.01.20 | ₩2,046 | ₩2,139 | ₩1,979 | ₩2,032 | -0.65% | 127.8만 |
|---|
| 2026.01.16 | ₩2,112 | ₩2,193 | ₩2,099 | ₩2,099 | -0.63% | 83.8만 |
|---|
| 2026.01.15 | ₩2,206 | ₩2,206 | ₩2,106 | ₩2,126 | -3.64% | 120.1만 |
|---|
| 2026.01.14 | ₩2,206 | ₩2,207 | ₩2,126 | ₩2,206 | 0.00% | 71.3만 |
|---|
| 2026.01.13 | ₩2,153 | ₩2,206 | ₩2,099 | ₩2,206 | +2.48% | 106.9만 |
|---|
| 2026.01.12 | ₩2,246 | ₩2,246 | ₩2,132 | ₩2,153 | -4.17% | 127.4만 |
|---|
| 2026.01.09 | ₩2,326 | ₩2,353 | ₩2,219 | ₩2,233 | -4.02% | 95.5만 |
|---|
| 2026.01.08 | ₩2,380 | ₩2,500 | ₩2,300 | ₩2,313 | -2.81% | 114.1만 |
|---|
| 2026.01.07 | ₩2,366 | ₩2,433 | ₩2,253 | ₩2,380 | +0.56% | 175.5만 |
|---|
| 2026.01.06 | ₩2,286 | ₩2,380 | ₩2,219 | ₩2,353 | +2.92% | 222.9만 |
|---|
| 2026.01.05 | ₩2,353 | ₩2,366 | ₩2,199 | ₩2,219 | -5.68% | 171.1만 |
|---|
| 2026.01.02 | ₩2,206 | ₩2,353 | ₩2,139 | ₩2,353 | +6.67% | 184.6만 |
|---|
| 2025.12.31 | ₩2,166 | ₩2,219 | ₩2,132 | ₩2,179 | +0.62% | 90.9만 |
|---|
| 2025.12.30 | ₩2,206 | ₩2,211 | ₩2,126 | ₩2,179 | -1.21% | 79.1만 |
|---|
| 2025.12.29 | ₩2,273 | ₩2,306 | ₩2,153 | ₩2,206 | -2.94% | 127.2만 |
|---|
| 2025.12.26 | ₩2,420 | ₩2,423 | ₩2,326 | ₩2,380 | -1.66% | 85.7만 |
|---|
| 2025.12.24 | ₩2,420 | ₩2,513 | ₩2,366 | ₩2,380 | -1.66% | 110.2만 |
|---|
| 2025.12.23 | ₩2,340 | ₩2,420 | ₩2,233 | ₩2,420 | +3.43% | 237.4만 |
|---|
| 2025.12.22 | ₩2,086 | ₩2,393 | ₩2,072 | ₩2,393 | +14.74% | 480.9만 |
|---|
| 2025.12.19 | ₩1,738 | ₩1,979 | ₩1,738 | ₩1,965 | +13.08% | 193.6만 |
|---|
| 2025.12.18 | ₩1,805 | ₩1,932 | ₩1,685 | ₩1,792 | -0.74% | 286.9만 |
|---|
| 2025.12.17 | ₩2,072 | ₩2,198 | ₩1,965 | ₩1,979 | -4.52% | 84.6만 |
|---|
| 2025.12.16 | ₩2,046 | ₩2,166 | ₩2,046 | ₩2,072 | +1.31% | 75.8만 |
|---|
| 2025.12.15 | ₩2,179 | ₩2,193 | ₩2,072 | ₩2,086 | -4.29% | 100.7만 |
|---|
| 2025.12.12 | ₩2,259 | ₩2,286 | ₩2,153 | ₩2,193 | -2.96% | 88.6만 |
|---|
| 2025.12.11 | ₩2,166 | ₩2,246 | ₩2,106 | ₩2,206 | +1.85% | 141.7만 |
|---|
| 2025.12.10 | ₩2,112 | ₩2,179 | ₩2,059 | ₩2,166 | +2.53% | 141.3만 |
|---|
| 2025.12.09 | ₩2,153 | ₩2,206 | ₩2,092 | ₩2,099 | -2.48% | 160.4만 |
|---|
| 2025.12.08 | ₩2,246 | ₩2,259 | ₩2,092 | ₩2,112 | -5.95% | 167.1만 |
|---|
| 2025.12.05 | ₩2,193 | ₩2,333 | ₩2,179 | ₩2,233 | +1.83% | 140.8만 |
|---|
| 2025.12.04 | ₩2,072 | ₩2,233 | ₩2,072 | ₩2,166 | +4.52% | 147.6만 |
|---|
| 2025.12.03 | ₩1,952 | ₩2,132 | ₩1,939 | ₩2,112 | +8.22% | 165.2만 |
|---|
| 2025.12.02 | ₩2,380 | ₩2,393 | ₩2,086 | ₩2,086 | -12.36% | 148.6만 |
|---|
| 2025.12.01 | ₩2,326 | ₩2,433 | ₩2,233 | ₩2,407 | +3.45% | 321.6만 |
|---|
| 2025.11.28 | ₩2,226 | ₩2,413 | ₩2,115 | ₩2,380 | +6.91% | 318.4만 |
|---|
| 2025.11.26 | ₩2,032 | ₩2,219 | ₩2,031 | ₩2,179 | +7.24% | 321.9만 |
|---|
| 2025.11.25 | ₩2,019 | ₩2,043 | ₩1,925 | ₩2,005 | -0.66% | 186.3만 |
|---|
| 2025.11.24 | ₩1,925 | ₩2,079 | ₩1,898 | ₩1,992 | +3.47% | 303.1만 |
|---|
| 2025.11.21 | ₩1,658 | ₩1,885 | ₩1,644 | ₩1,872 | +12.90% | 130.4만 |
|---|
| 2025.11.20 | ₩1,711 | ₩1,818 | ₩1,618 | ₩1,631 | -4.69% | 112.3만 |
|---|
| 2025.11.19 | ₩1,805 | ₩1,805 | ₩1,671 | ₩1,711 | -5.19% | 69.3만 |
|---|
| 2025.11.18 | ₩1,711 | ₩1,778 | ₩1,658 | ₩1,765 | +3.13% | 118.5만 |
|---|
| 2025.11.17 | ₩1,778 | ₩1,845 | ₩1,685 | ₩1,738 | -2.26% | 189.3만 |
|---|
| 2025.11.14 | ₩1,591 | ₩1,778 | ₩1,578 | ₩1,745 | +9.66% | 109.8만 |
|---|
| 2025.11.13 | ₩1,738 | ₩1,765 | ₩1,578 | ₩1,604 | -7.69% | 136.1만 |
|---|
| 2025.11.12 | ₩1,631 | ₩1,818 | ₩1,619 | ₩1,765 | +8.20% | 159.8만 |
|---|
| 2025.11.11 | ₩1,818 | ₩1,832 | ₩1,751 | ₩1,805 | -0.74% | 68.8만 |
|---|
| 2025.11.10 | ₩1,765 | ₩1,858 | ₩1,741 | ₩1,805 | +2.27% | 97.3만 |
|---|
| 2025.11.07 | ₩1,778 | ₩1,792 | ₩1,658 | ₩1,765 | -0.75% | 152.9만 |
|---|
| 2025.11.06 | ₩1,778 | ₩1,919 | ₩1,765 | ₩1,778 | 0.00% | 168.8만 |
|---|
| 2025.11.05 | ₩1,711 | ₩1,872 | ₩1,698 | ₩1,778 | +3.91% | 110.2만 |
|---|
| 2025.11.04 | ₩1,805 | ₩1,805 | ₩1,705 | ₩1,778 | -1.48% | 136.6만 |
|---|
| 2025.11.03 | ₩1,858 | ₩1,898 | ₩1,832 | ₩1,845 | -0.72% | 192.8만 |
|---|
| 2025.10.31 | ₩1,818 | ₩1,952 | ₩1,792 | ₩1,858 | +2.21% | 170.5만 |
|---|
| 2025.10.30 | ₩1,912 | ₩1,965 | ₩1,818 | ₩1,832 | -4.20% | 219만 |
|---|
| 2025.10.29 | ₩2,046 | ₩2,046 | ₩1,925 | ₩1,939 | -5.23% | 113.8만 |
|---|
| 2025.10.28 | ₩2,179 | ₩2,179 | ₩1,979 | ₩1,992 | -8.59% | 308만 |
|---|
| 2025.10.27 | ₩2,206 | ₩2,313 | ₩2,139 | ₩2,139 | -3.03% | 132만 |
|---|
| 2025.10.24 | ₩2,086 | ₩2,206 | ₩2,086 | ₩2,179 | +4.49% | 143만 |
|---|
| 2025.10.23 | ₩2,139 | ₩2,153 | ₩2,072 | ₩2,086 | -2.50% | 58.6만 |
|---|
| 2025.10.22 | ₩2,153 | ₩2,153 | ₩2,005 | ₩2,153 | 0.00% | 131.9만 |
|---|
| 2025.10.21 | ₩2,206 | ₩2,206 | ₩2,086 | ₩2,139 | -3.03% | 126.8만 |
|---|
| 2025.10.20 | ₩2,019 | ₩2,246 | ₩2,005 | ₩2,206 | +9.27% | 195.6만 |
|---|
| 2025.10.17 | ₩2,072 | ₩2,153 | ₩1,952 | ₩1,979 | -4.52% | 206.2만 |
|---|
| 2025.10.16 | ₩2,193 | ₩2,300 | ₩2,086 | ₩2,099 | -4.27% | 195.2만 |
|---|
| 2025.10.15 | ₩2,353 | ₩2,353 | ₩2,179 | ₩2,206 | -6.25% | 166.8만 |
|---|
| 2025.10.14 | ₩2,099 | ₩2,386 | ₩2,050 | ₩2,340 | +11.46% | 251.2만 |
|---|
| 2025.10.13 | ₩2,300 | ₩2,300 | ₩2,099 | ₩2,112 | -8.14% | 200.2만 |
|---|
| 2025.10.10 | ₩2,433 | ₩2,460 | ₩2,206 | ₩2,233 | -8.24% | 399.5만 |
|---|