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 | ₩3,163 | ₩3,303 | ₩3,109 | ₩3,283 | +3.80% | 140.7만 |
| 2026.10.08 | ₩3,096 | ₩3,149 | ₩3,056 | ₩3,123 | +0.86% | 164.7만 |
| 2026.10.07 | ₩3,149 | ₩3,283 | ₩3,123 | ₩3,149 | 0.00% | 100.4만 |
| 2026.10.06 | ₩3,230 | ₩3,256 | ₩3,029 | ₩3,163 | -2.07% | 173.5만 |
| 2026.10.05 | ₩3,176 | ₩3,296 | ₩3,056 | ₩3,123 | -1.68% | 119.2만 |
| 2026.10.02 | ₩3,296 | ₩3,310 | ₩3,109 | ₩3,176 | -3.64% | 217.3만 |
| 2026.10.01 | ₩3,323 | ₩3,376 | ₩3,230 | ₩3,243 | -2.41% | 135만 |
| 2026.09.30 | ₩3,390 | ₩3,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,323 |
| -1.97% |
| 144.2만 |
| 2026.09.29 | ₩3,296 | ₩3,390 | ₩3,230 | ₩3,390 | +2.83% | 116.4만 |
|---|
| 2026.09.28 | ₩3,203 | ₩3,323 | ₩3,136 | ₩3,283 | +2.50% | 119.2만 |
|---|
| 2026.09.25 | ₩3,323 | ₩3,350 | ₩3,203 | ₩3,203 | -3.61% | 136.5만 |
|---|
| 2026.09.24 | ₩3,390 | ₩3,390 | ₩3,210 | ₩3,330 | -1.77% | 152.9만 |
|---|
| 2026.09.23 | ₩3,670 | ₩3,670 | ₩3,256 | ₩3,430 | -6.55% | 263.5만 |
|---|
| 2026.09.22 | ₩3,683 | ₩3,797 | ₩3,622 | ₩3,683 | 0.00% | 374.3만 |
|---|
| 2026.09.21 | ₩3,643 | ₩3,683 | ₩3,537 | ₩3,617 | -0.73% | 118.3만 |
|---|
| 2026.09.18 | ₩3,577 | ₩3,643 | ₩3,510 | ₩3,590 | +0.37% | 589.9만 |
|---|
| 2026.09.17 | ₩3,643 | ₩3,697 | ₩3,550 | ₩3,603 | -1.10% | 198.6만 |
|---|
| 2026.09.16 | ₩3,630 | ₩3,690 | ₩3,537 | ₩3,577 | -1.47% | 142.8만 |
|---|
| 2026.09.15 | ₩3,643 | ₩3,663 | ₩3,510 | ₩3,617 | -0.73% | 98.9만 |
|---|
| 2026.09.14 | ₩3,677 | ₩3,730 | ₩3,590 | ₩3,657 | -0.54% | 119.9만 |
|---|
| 2026.09.11 | ₩3,643 | ₩3,643 | ₩3,523 | ₩3,590 | -1.47% | 114.7만 |
|---|
| 2026.09.10 | ₩3,577 | ₩3,603 | ₩3,483 | ₩3,510 | -1.87% | 140.3만 |
|---|
| 2026.09.09 | ₩3,657 | ₩3,711 | ₩3,583 | ₩3,603 | -1.46% | 126.4만 |
|---|
| 2026.09.08 | ₩3,670 | ₩3,750 | ₩3,643 | ₩3,670 | 0.00% | 115만 |
|---|
| 2026.09.04 | ₩3,657 | ₩3,770 | ₩3,617 | ₩3,737 | +2.19% | 106.6만 |
|---|
| 2026.09.03 | ₩3,737 | ₩3,777 | ₩3,643 | ₩3,710 | -0.71% | 136.2만 |
|---|
| 2026.09.02 | ₩3,710 | ₩3,830 | ₩3,577 | ₩3,617 | -2.52% | 155.6만 |
|---|
| 2026.09.01 | ₩3,537 | ₩3,710 | ₩3,523 | ₩3,683 | +4.15% | 129.5만 |
|---|
| 2026.08.31 | ₩3,710 | ₩3,743 | ₩3,537 | ₩3,563 | -3.96% | 139.3만 |
|---|
| 2026.08.28 | ₩3,830 | ₩3,910 | ₩3,683 | ₩3,737 | -2.44% | 167.4만 |
|---|
| 2026.08.27 | ₩3,803 | ₩3,937 | ₩3,777 | ₩3,910 | +2.81% | 172.2만 |
|---|
| 2026.08.26 | ₩3,877 | ₩3,910 | ₩3,797 | ₩3,843 | -0.86% | 114.3만 |
|---|
| 2026.08.25 | ₩3,803 | ₩3,924 | ₩3,757 | ₩3,883 | +2.11% | 145만 |
|---|
| 2026.08.24 | ₩3,723 | ₩3,817 | ₩3,563 | ₩3,763 | +1.08% | 123만 |
|---|
| 2026.08.21 | ₩3,683 | ₩3,777 | ₩3,617 | ₩3,737 | +1.45% | 133.2만 |
|---|
| 2026.08.20 | ₩3,843 | ₩3,910 | ₩3,630 | ₩3,657 | -4.86% | 114.7만 |
|---|
| 2026.08.19 | ₩3,870 | ₩3,937 | ₩3,790 | ₩3,910 | +1.03% | 287.6만 |
|---|
| 2026.08.18 | ₩3,830 | ₩3,877 | ₩3,730 | ₩3,790 | -1.05% | 193.5만 |
|---|
| 2026.08.17 | ₩3,777 | ₩3,897 | ₩3,737 | ₩3,857 | +2.12% | 174.8만 |
|---|
| 2026.08.14 | ₩3,737 | ₩3,830 | ₩3,663 | ₩3,777 | +1.07% | 124.1만 |
|---|
| 2026.08.13 | ₩3,537 | ₩3,837 | ₩3,496 | ₩3,737 | +5.66% | 224.3만 |
|---|
| 2026.08.12 | ₩3,256 | ₩3,530 | ₩3,243 | ₩3,496 | +7.38% | 93.1만 |
|---|
| 2026.08.11 | ₩3,496 | ₩3,537 | ₩3,370 | ₩3,443 | -1.53% | 90.3만 |
|---|
| 2026.08.10 | ₩3,456 | ₩3,496 | ₩3,376 | ₩3,496 | +1.16% | 125.2만 |
|---|
| 2026.08.07 | ₩3,590 | ₩3,590 | ₩3,470 | ₩3,510 | -2.23% | 92만 |
|---|
| 2026.08.06 | ₩3,496 | ₩3,583 | ₩3,450 | ₩3,537 | +1.15% | 129.4만 |
|---|
| 2026.08.05 | ₩3,363 | ₩3,577 | ₩3,323 | ₩3,496 | +3.97% | 225.4만 |
|---|
| 2026.08.04 | ₩3,109 | ₩3,410 | ₩3,109 | ₩3,390 | +9.01% | 166.6만 |
|---|
| 2026.08.03 | ₩2,965 | ₩3,149 | ₩2,965 | ₩3,109 | +4.86% | 167.8만 |
|---|
| 2026.07.31 | ₩3,149 | ₩3,149 | ₩2,936 | ₩2,963 | -5.93% | 174.5만 |
|---|
| 2026.07.30 | ₩3,069 | ₩3,170 | ₩3,036 | ₩3,163 | +3.04% | 128.6만 |
|---|
| 2026.07.29 | ₩3,136 | ₩3,203 | ₩3,009 | ₩3,056 | -2.55% | 64.7만 |
|---|
| 2026.07.28 | ₩3,230 | ₩3,230 | ₩2,989 | ₩3,149 | -2.48% | 135.1만 |
|---|
| 2026.07.27 | ₩3,136 | ₩3,316 | ₩3,083 | ₩3,136 | 0.00% | 104.6만 |
|---|
| 2026.07.24 | ₩3,203 | ₩3,203 | ₩3,083 | ₩3,109 | -2.92% | 98.5만 |
|---|
| 2026.07.23 | ₩3,149 | ₩3,243 | ₩3,056 | ₩3,203 | +1.69% | 472.8만 |
|---|
| 2026.07.22 | ₩3,360 | ₩3,360 | ₩3,109 | ₩3,176 | -5.48% | 108.7만 |
|---|
| 2026.07.21 | ₩3,069 | ₩3,250 | ₩3,056 | ₩3,216 | +4.78% | 178만 |
|---|
| 2026.07.20 | ₩3,230 | ₩3,296 | ₩3,069 | ₩3,076 | -4.75% | 128.4만 |
|---|
| 2026.07.17 | ₩3,243 | ₩3,376 | ₩3,163 | ₩3,256 | +0.41% | 106.5만 |
|---|
| 2026.07.16 | ₩3,323 | ₩3,343 | ₩3,183 | ₩3,270 | -1.61% | 151.5만 |
|---|
| 2026.07.15 | ₩3,243 | ₩3,370 | ₩3,203 | ₩3,323 | +2.47% | 115.7만 |
|---|
| 2026.07.14 | ₩3,230 | ₩3,283 | ₩3,163 | ₩3,283 | +1.65% | 127.8만 |
|---|
| 2026.07.13 | ₩3,272 | ₩3,323 | ₩3,190 | ₩3,243 | -0.90% | 114.8만 |
|---|
| 2026.07.10 | ₩3,456 | ₩3,470 | ₩3,230 | ₩3,363 | -2.70% | 139.4만 |
|---|
| 2026.07.09 | ₩3,617 | ₩3,757 | ₩3,443 | ₩3,470 | -4.06% | 186만 |
|---|
| 2026.07.08 | ₩3,577 | ₩3,657 | ₩3,370 | ₩3,643 | +1.87% | 302.7만 |
|---|
| 2026.07.07 | ₩3,523 | ₩3,763 | ₩3,323 | ₩3,683 | +4.55% | 331.3만 |
|---|
| 2026.07.06 | ₩3,694 | ₩3,694 | ₩3,463 | ₩3,483 | -5.71% | 115.6만 |
|---|
| 2026.07.02 | ₩3,617 | ₩3,730 | ₩3,510 | ₩3,590 | -0.74% | 188.7만 |
|---|
| 2026.07.01 | ₩3,550 | ₩3,630 | ₩3,483 | ₩3,577 | +0.75% | 141.4만 |
|---|
| 2026.06.30 | ₩3,603 | ₩3,783 | ₩3,523 | ₩3,590 | -0.37% | 297만 |
|---|
| 2026.06.29 | ₩3,363 | ₩3,643 | ₩3,283 | ₩3,630 | +7.94% | 155.3만 |
|---|
| 2026.06.26 | ₩3,203 | ₩3,470 | ₩3,190 | ₩3,403 | +6.25% | 2254.6만 |
|---|
| 2026.06.25 | ₩3,323 | ₩3,403 | ₩3,176 | ₩3,230 | -2.81% | 214만 |
|---|
| 2026.06.24 | ₩3,083 | ₩3,376 | ₩3,056 | ₩3,336 | +8.23% | 280.5만 |
|---|
| 2026.06.23 | ₩2,936 | ₩3,109 | ₩2,923 | ₩3,096 | +5.45% | 242.2만 |
|---|
| 2026.06.22 | ₩3,096 | ₩3,159 | ₩2,956 | ₩3,003 | -3.02% | 256.9만 |
|---|
| 2026.06.18 | ₩3,230 | ₩3,323 | ₩3,029 | ₩3,029 | -6.20% | 1534.8만 |
|---|
| 2026.06.17 | ₩3,123 | ₩3,310 | ₩3,123 | ₩3,230 | +3.42% | 386.4만 |
|---|
| 2026.06.16 | ₩3,003 | ₩3,216 | ₩2,989 | ₩3,149 | +4.89% | 236.3만 |
|---|
| 2026.06.15 | ₩3,029 | ₩3,123 | ₩2,963 | ₩3,016 | -0.44% | 184.3만 |
|---|
| 2026.06.12 | ₩2,936 | ₩3,149 | ₩2,923 | ₩3,069 | +4.55% | 206.2만 |
|---|
| 2026.06.11 | ₩3,043 | ₩3,196 | ₩2,885 | ₩2,949 | -3.07% | 288.3만 |
|---|
| 2026.06.10 | ₩3,230 | ₩3,336 | ₩3,029 | ₩3,043 | -5.79% | 160.8만 |
|---|
| 2026.06.09 | ₩3,190 | ₩3,270 | ₩3,109 | ₩3,230 | +1.26% | 148.4만 |
|---|
| 2026.06.08 | ₩3,256 | ₩3,270 | ₩3,096 | ₩3,149 | -3.28% | 147.1만 |
|---|
| 2026.06.05 | ₩3,283 | ₩3,283 | ₩3,149 | ₩3,203 | -2.44% | 141.1만 |
|---|
| 2026.06.04 | ₩3,223 | ₩3,363 | ₩3,223 | ₩3,310 | +2.69% | 127.6만 |
|---|
| 2026.06.03 | ₩3,216 | ₩3,296 | ₩3,096 | ₩3,190 | -0.83% | 220.5만 |
|---|
| 2026.06.02 | ₩3,403 | ₩3,503 | ₩3,163 | ₩3,203 | -5.88% | 141.7만 |
|---|
| 2026.06.01 | ₩3,590 | ₩3,637 | ₩3,376 | ₩3,416 | -4.83% | 198.1만 |
|---|
| 2026.05.29 | ₩3,510 | ₩3,697 | ₩3,390 | ₩3,643 | +3.80% | 167.1만 |
|---|
| 2026.05.28 | ₩3,363 | ₩3,563 | ₩3,250 | ₩3,523 | +4.76% | 178.9만 |
|---|
| 2026.05.27 | ₩3,270 | ₩3,443 | ₩3,243 | ₩3,390 | +3.67% | 96.2만 |
|---|
| 2026.05.26 | ₩3,270 | ₩3,343 | ₩3,190 | ₩3,270 | 0.00% | 109.2만 |
|---|
| 2026.05.22 | ₩3,283 | ₩3,356 | ₩3,243 | ₩3,296 | +0.41% | 133.9만 |
|---|
| 2026.05.21 | ₩3,123 | ₩3,270 | ₩3,109 | ₩3,256 | +4.27% | 72.8만 |
|---|
| 2026.05.20 | ₩3,203 | ₩3,278 | ₩3,136 | ₩3,190 | -0.42% | 91.6만 |
|---|
| 2026.05.19 | ₩3,190 | ₩3,323 | ₩3,109 | ₩3,203 | +0.42% | 159만 |
|---|
| 2026.05.18 | ₩3,510 | ₩3,510 | ₩3,190 | ₩3,216 | -8.37% | 137만 |
|---|
| 2026.05.15 | ₩3,743 | ₩3,743 | ₩3,476 | ₩3,510 | -6.24% | 125.3만 |
|---|
| 2026.05.14 | ₩3,803 | ₩3,810 | ₩3,670 | ₩3,737 | -1.75% | 132.4만 |
|---|
| 2026.05.13 | ₩3,817 | ₩3,870 | ₩3,643 | ₩3,737 | -2.10% | 183.1만 |
|---|
| 2026.05.12 | ₩3,710 | ₩3,930 | ₩3,603 | ₩3,830 | +3.24% | 482.7만 |
|---|
| 2026.05.11 | ₩3,737 | ₩3,877 | ₩3,663 | ₩3,723 | -0.36% | 379.4만 |
|---|
| 2026.05.08 | ₩3,697 | ₩3,803 | ₩3,603 | ₩3,737 | +1.08% | 151.6만 |
|---|
| 2026.05.07 | ₩3,683 | ₩3,750 | ₩3,557 | ₩3,643 | -1.09% | 138만 |
|---|
| 2026.05.06 | ₩3,777 | ₩3,937 | ₩3,670 | ₩3,710 | -1.77% | 257.3만 |
|---|
| 2026.05.05 | ₩3,910 | ₩3,990 | ₩3,743 | ₩3,777 | -3.41% | 226만 |
|---|
| 2026.05.04 | ₩3,670 | ₩3,964 | ₩3,670 | ₩3,910 | +6.55% | 271.5만 |
|---|
| 2026.05.01 | ₩3,710 | ₩3,757 | ₩3,630 | ₩3,723 | +0.36% | 95.4만 |
|---|
| 2026.04.30 | ₩3,603 | ₩3,717 | ₩3,550 | ₩3,697 | +2.59% | 131만 |
|---|
| 2026.04.29 | ₩3,603 | ₩3,657 | ₩3,543 | ₩3,590 | -0.37% | 137.8만 |
|---|
| 2026.04.28 | ₩3,590 | ₩3,697 | ₩3,550 | ₩3,603 | +0.37% | 148.3만 |
|---|
| 2026.04.27 | ₩3,443 | ₩3,630 | ₩3,443 | ₩3,590 | +4.26% | 127.5만 |
|---|
| 2026.04.24 | ₩3,577 | ₩3,590 | ₩3,410 | ₩3,470 | -2.99% | 112.2만 |
|---|
| 2026.04.23 | ₩3,590 | ₩3,697 | ₩3,443 | ₩3,577 | -0.37% | 183.3만 |
|---|
| 2026.04.22 | ₩3,830 | ₩3,870 | ₩3,550 | ₩3,550 | -7.32% | 202.3만 |
|---|
| 2026.04.21 | ₩3,883 | ₩3,883 | ₩3,697 | ₩3,803 | -2.06% | 285만 |
|---|
| 2026.04.20 | ₩3,870 | ₩3,964 | ₩3,803 | ₩3,857 | -0.34% | 262.3만 |
|---|
| 2026.04.17 | ₩3,790 | ₩3,910 | ₩3,750 | ₩3,883 | +2.46% | 238.3만 |
|---|
| 2026.04.16 | ₩3,737 | ₩3,857 | ₩3,663 | ₩3,737 | 0.00% | 300.4만 |
|---|
| 2026.04.15 | ₩3,964 | ₩3,990 | ₩3,643 | ₩3,683 | -7.07% | 398.7만 |
|---|
| 2026.04.14 | ₩3,723 | ₩3,997 | ₩3,723 | ₩3,950 | +6.09% | 497.6만 |
|---|
| 2026.04.13 | ₩3,643 | ₩3,777 | ₩3,537 | ₩3,723 | +2.20% | 329만 |
|---|
| 2026.04.10 | ₩3,830 | ₩3,857 | ₩3,630 | ₩3,670 | -4.18% | 344.4만 |
|---|
| 2026.04.09 | ₩3,577 | ₩4,144 | ₩3,537 | ₩3,843 | +7.46% | 612.4만 |
|---|
| 2026.04.08 | ₩3,543 | ₩3,543 | ₩3,350 | ₩3,470 | -2.07% | 474.8만 |
|---|
| 2026.04.07 | ₩3,029 | ₩3,490 | ₩2,989 | ₩3,416 | +12.78% | 624.4만 |
|---|
| 2026.04.06 | ₩2,976 | ₩3,283 | ₩2,976 | ₩3,069 | +3.14% | 584.9만 |
|---|
| 2026.04.02 | ₩2,843 | ₩2,956 | ₩2,776 | ₩2,936 | +3.29% | 140.2만 |
|---|
| 2026.04.01 | ₩2,963 | ₩3,009 | ₩2,843 | ₩2,883 | -2.70% | 140.5만 |
|---|
| 2026.03.31 | ₩2,849 | ₩3,069 | ₩2,843 | ₩2,963 | +3.98% | 276.9만 |
|---|
| 2026.03.30 | ₩3,069 | ₩3,083 | ₩2,696 | ₩2,816 | -8.26% | 282.1만 |
|---|
| 2026.03.27 | ₩3,230 | ₩3,270 | ₩3,056 | ₩3,069 | -4.96% | 201.9만 |
|---|
| 2026.03.26 | ₩3,136 | ₩3,370 | ₩3,083 | ₩3,283 | +4.68% | 156.5만 |
|---|
| 2026.03.25 | ₩3,230 | ₩3,416 | ₩3,183 | ₩3,203 | -0.83% | 250.9만 |
|---|
| 2026.03.24 | ₩3,416 | ₩3,416 | ₩3,163 | ₩3,230 | -5.47% | 252만 |
|---|
| 2026.03.23 | ₩3,416 | ₩3,583 | ₩3,283 | ₩3,403 | -0.39% | 398.3만 |
|---|
| 2026.03.20 | ₩3,176 | ₩3,630 | ₩3,136 | ₩3,496 | +10.08% | 1011.5만 |
|---|
| 2026.03.19 | ₩3,056 | ₩3,230 | ₩2,909 | ₩3,069 | +0.44% | 545.8만 |
|---|
| 2026.03.18 | ₩3,216 | ₩3,336 | ₩2,963 | ₩3,069 | -4.56% | 4077.5만 |
|---|
| 2026.03.17 | ₩2,602 | ₩2,730 | ₩2,556 | ₩2,682 | +3.08% | 85.2만 |
|---|
| 2026.03.16 | ₩2,629 | ₩2,669 | ₩2,516 | ₩2,602 | -1.02% | 103.8만 |
|---|
| 2026.03.13 | ₩2,682 | ₩2,803 | ₩2,602 | ₩2,629 | -1.99% | 95.5만 |
|---|
| 2026.03.12 | ₩2,776 | ₩2,776 | ₩2,622 | ₩2,682 | -3.37% | 82.5만 |
|---|
| 2026.03.11 | ₩2,789 | ₩2,876 | ₩2,669 | ₩2,762 | -0.96% | 161.7만 |
|---|
| 2026.03.10 | ₩2,896 | ₩3,163 | ₩2,789 | ₩2,843 | -1.84% | 447.2만 |
|---|
| 2026.03.09 | ₩2,522 | ₩3,043 | ₩2,432 | ₩2,856 | +13.23% | 751.7만 |
|---|
| 2026.03.06 | ₩2,402 | ₩2,628 | ₩2,375 | ₩2,549 | +6.11% | 215.7만 |
|---|
| 2026.03.05 | ₩2,255 | ₩2,469 | ₩2,202 | ₩2,469 | +9.47% | 546만 |
|---|
| 2026.03.04 | ₩2,255 | ₩2,282 | ₩2,175 | ₩2,242 | -0.59% | 108.9만 |
|---|
| 2026.03.03 | ₩2,149 | ₩2,282 | ₩2,109 | ₩2,269 | +5.59% | 139.2만 |
|---|
| 2026.03.02 | ₩2,095 | ₩2,269 | ₩2,069 | ₩2,215 | +5.73% | 70.6만 |
|---|
| 2026.02.27 | ₩2,162 | ₩2,195 | ₩2,122 | ₩2,175 | +0.62% | 58.4만 |
|---|
| 2026.02.26 | ₩2,175 | ₩2,215 | ₩2,095 | ₩2,202 | +1.23% | 76.7만 |
|---|
| 2026.02.25 | ₩2,055 | ₩2,229 | ₩2,022 | ₩2,162 | +5.19% | 202.4만 |
|---|
| 2026.02.24 | ₩1,935 | ₩2,095 | ₩1,935 | ₩2,015 | +4.14% | 99.6만 |
|---|
| 2026.02.23 | ₩1,935 | ₩1,982 | ₩1,922 | ₩1,935 | 0.00% | 42.8만 |
|---|
| 2026.02.20 | ₩2,015 | ₩2,067 | ₩1,962 | ₩1,962 | -2.65% | 60.2만 |
|---|
| 2026.02.19 | ₩1,935 | ₩2,049 | ₩1,895 | ₩2,028 | +4.83% | 50.7만 |
|---|
| 2026.02.18 | ₩1,908 | ₩1,995 | ₩1,895 | ₩1,948 | +2.10% | 41.7만 |
|---|
| 2026.02.17 | ₩1,868 | ₩1,922 | ₩1,815 | ₩1,908 | +2.14% | 106.1만 |
|---|
| 2026.02.13 | ₩2,015 | ₩2,109 | ₩1,888 | ₩1,895 | -5.96% | 78만 |
|---|
| 2026.02.12 | ₩2,135 | ₩2,135 | ₩1,988 | ₩2,002 | -6.25% | 108.4만 |
|---|
| 2026.02.11 | ₩2,215 | ₩2,222 | ₩2,042 | ₩2,122 | -4.22% | 118.8만 |
|---|
| 2026.02.10 | ₩2,109 | ₩2,202 | ₩2,095 | ₩2,189 | +3.80% | 116.8만 |
|---|
| 2026.02.09 | ₩2,122 | ₩2,142 | ₩2,055 | ₩2,109 | -0.63% | 77.7만 |
|---|
| 2026.02.06 | ₩1,935 | ₩2,149 | ₩1,935 | ₩2,135 | +10.34% | 157.9만 |
|---|
| 2026.02.05 | ₩1,935 | ₩2,002 | ₩1,922 | ₩1,935 | 0.00% | 148.9만 |
|---|
| 2026.02.04 | ₩2,022 | ₩2,069 | ₩1,868 | ₩1,975 | -2.31% | 260.6만 |
|---|
| 2026.02.03 | ₩2,002 | ₩2,082 | ₩1,935 | ₩2,069 | +3.33% | 191.3만 |
|---|
| 2026.02.02 | ₩2,082 | ₩2,135 | ₩1,962 | ₩2,015 | -3.21% | 180만 |
|---|
| 2026.01.30 | ₩2,028 | ₩2,142 | ₩2,015 | ₩2,082 | +2.63% | 148.9만 |
|---|
| 2026.01.29 | ₩2,069 | ₩2,122 | ₩2,002 | ₩2,069 | 0.00% | 146.9만 |
|---|
| 2026.01.28 | ₩2,429 | ₩2,429 | ₩2,042 | ₩2,069 | -14.84% | 486.7만 |
|---|
| 2026.01.27 | ₩2,322 | ₩2,456 | ₩2,275 | ₩2,415 | +4.02% | 144.9만 |
|---|
| 2026.01.26 | ₩2,242 | ₩2,349 | ₩2,162 | ₩2,322 | +3.57% | 159.6만 |
|---|
| 2026.01.23 | ₩2,269 | ₩2,335 | ₩2,215 | ₩2,255 | -0.59% | 159만 |
|---|
| 2026.01.22 | ₩2,242 | ₩2,362 | ₩2,201 | ₩2,335 | +4.17% | 245.3만 |
|---|
| 2026.01.21 | ₩2,042 | ₩2,202 | ₩2,035 | ₩2,189 | +7.19% | 154.8만 |
|---|
| 2026.01.20 | ₩2,042 | ₩2,135 | ₩1,975 | ₩2,028 | -0.65% | 127.8만 |
|---|
| 2026.01.16 | ₩2,109 | ₩2,189 | ₩2,095 | ₩2,095 | -0.63% | 83.8만 |
|---|
| 2026.01.15 | ₩2,202 | ₩2,202 | ₩2,102 | ₩2,122 | -3.64% | 120.1만 |
|---|
| 2026.01.14 | ₩2,202 | ₩2,203 | ₩2,122 | ₩2,202 | 0.00% | 71.3만 |
|---|
| 2026.01.13 | ₩2,149 | ₩2,202 | ₩2,095 | ₩2,202 | +2.48% | 106.9만 |
|---|
| 2026.01.12 | ₩2,242 | ₩2,242 | ₩2,129 | ₩2,149 | -4.17% | 127.4만 |
|---|
| 2026.01.09 | ₩2,322 | ₩2,349 | ₩2,215 | ₩2,229 | -4.02% | 95.5만 |
|---|
| 2026.01.08 | ₩2,375 | ₩2,496 | ₩2,295 | ₩2,309 | -2.81% | 114.1만 |
|---|
| 2026.01.07 | ₩2,362 | ₩2,429 | ₩2,249 | ₩2,375 | +0.56% | 175.5만 |
|---|
| 2026.01.06 | ₩2,282 | ₩2,375 | ₩2,215 | ₩2,349 | +2.92% | 222.9만 |
|---|
| 2026.01.05 | ₩2,349 | ₩2,362 | ₩2,195 | ₩2,215 | -5.68% | 171.1만 |
|---|
| 2026.01.02 | ₩2,202 | ₩2,349 | ₩2,135 | ₩2,349 | +6.67% | 184.6만 |
|---|
| 2025.12.31 | ₩2,162 | ₩2,215 | ₩2,129 | ₩2,175 | +0.62% | 90.9만 |
|---|
| 2025.12.30 | ₩2,202 | ₩2,207 | ₩2,122 | ₩2,175 | -1.21% | 79.1만 |
|---|
| 2025.12.29 | ₩2,269 | ₩2,302 | ₩2,149 | ₩2,202 | -2.94% | 127.2만 |
|---|
| 2025.12.26 | ₩2,415 | ₩2,418 | ₩2,322 | ₩2,375 | -1.66% | 85.7만 |
|---|
| 2025.12.24 | ₩2,415 | ₩2,509 | ₩2,362 | ₩2,375 | -1.66% | 110.2만 |
|---|
| 2025.12.23 | ₩2,335 | ₩2,415 | ₩2,229 | ₩2,415 | +3.43% | 237.4만 |
|---|
| 2025.12.22 | ₩2,082 | ₩2,389 | ₩2,069 | ₩2,389 | +14.74% | 480.9만 |
|---|
| 2025.12.19 | ₩1,735 | ₩1,975 | ₩1,735 | ₩1,962 | +13.08% | 193.6만 |
|---|
| 2025.12.18 | ₩1,802 | ₩1,928 | ₩1,682 | ₩1,788 | -0.74% | 286.9만 |
|---|
| 2025.12.17 | ₩2,069 | ₩2,194 | ₩1,962 | ₩1,975 | -4.52% | 84.6만 |
|---|
| 2025.12.16 | ₩2,042 | ₩2,162 | ₩2,042 | ₩2,069 | +1.31% | 75.8만 |
|---|
| 2025.12.15 | ₩2,175 | ₩2,189 | ₩2,069 | ₩2,082 | -4.29% | 100.7만 |
|---|
| 2025.12.12 | ₩2,255 | ₩2,282 | ₩2,149 | ₩2,189 | -2.96% | 88.6만 |
|---|
| 2025.12.11 | ₩2,162 | ₩2,242 | ₩2,102 | ₩2,202 | +1.85% | 141.7만 |
|---|
| 2025.12.10 | ₩2,109 | ₩2,175 | ₩2,055 | ₩2,162 | +2.53% | 141.3만 |
|---|
| 2025.12.09 | ₩2,149 | ₩2,202 | ₩2,089 | ₩2,095 | -2.48% | 160.4만 |
|---|
| 2025.12.08 | ₩2,242 | ₩2,255 | ₩2,089 | ₩2,109 | -5.95% | 167.1만 |
|---|
| 2025.12.05 | ₩2,189 | ₩2,329 | ₩2,175 | ₩2,229 | +1.83% | 140.8만 |
|---|
| 2025.12.04 | ₩2,069 | ₩2,229 | ₩2,069 | ₩2,162 | +4.52% | 147.6만 |
|---|
| 2025.12.03 | ₩1,948 | ₩2,129 | ₩1,935 | ₩2,109 | +8.22% | 165.2만 |
|---|
| 2025.12.02 | ₩2,375 | ₩2,389 | ₩2,082 | ₩2,082 | -12.36% | 148.6만 |
|---|
| 2025.12.01 | ₩2,322 | ₩2,429 | ₩2,229 | ₩2,402 | +3.45% | 321.6만 |
|---|
| 2025.11.28 | ₩2,222 | ₩2,409 | ₩2,111 | ₩2,375 | +6.91% | 318.4만 |
|---|
| 2025.11.26 | ₩2,028 | ₩2,215 | ₩2,027 | ₩2,175 | +7.24% | 321.9만 |
|---|
| 2025.11.25 | ₩2,015 | ₩2,039 | ₩1,922 | ₩2,002 | -0.66% | 186.3만 |
|---|
| 2025.11.24 | ₩1,922 | ₩2,075 | ₩1,895 | ₩1,988 | +3.47% | 303.1만 |
|---|
| 2025.11.21 | ₩1,655 | ₩1,882 | ₩1,641 | ₩1,868 | +12.90% | 130.4만 |
|---|
| 2025.11.20 | ₩1,708 | ₩1,815 | ₩1,615 | ₩1,628 | -4.69% | 112.3만 |
|---|
| 2025.11.19 | ₩1,802 | ₩1,802 | ₩1,668 | ₩1,708 | -5.19% | 69.3만 |
|---|
| 2025.11.18 | ₩1,708 | ₩1,775 | ₩1,655 | ₩1,762 | +3.13% | 118.5만 |
|---|
| 2025.11.17 | ₩1,775 | ₩1,842 | ₩1,682 | ₩1,735 | -2.26% | 189.3만 |
|---|
| 2025.11.14 | ₩1,588 | ₩1,775 | ₩1,575 | ₩1,742 | +9.66% | 109.8만 |
|---|
| 2025.11.13 | ₩1,735 | ₩1,762 | ₩1,575 | ₩1,601 | -7.69% | 136.1만 |
|---|
| 2025.11.12 | ₩1,628 | ₩1,815 | ₩1,616 | ₩1,762 | +8.20% | 159.8만 |
|---|
| 2025.11.11 | ₩1,815 | ₩1,828 | ₩1,748 | ₩1,802 | -0.74% | 68.8만 |
|---|
| 2025.11.10 | ₩1,762 | ₩1,855 | ₩1,738 | ₩1,802 | +2.27% | 97.3만 |
|---|
| 2025.11.07 | ₩1,775 | ₩1,788 | ₩1,655 | ₩1,762 | -0.75% | 152.9만 |
|---|
| 2025.11.06 | ₩1,775 | ₩1,915 | ₩1,762 | ₩1,775 | 0.00% | 168.8만 |
|---|
| 2025.11.05 | ₩1,708 | ₩1,868 | ₩1,695 | ₩1,775 | +3.91% | 110.2만 |
|---|
| 2025.11.04 | ₩1,802 | ₩1,802 | ₩1,702 | ₩1,775 | -1.48% | 136.6만 |
|---|
| 2025.11.03 | ₩1,855 | ₩1,895 | ₩1,828 | ₩1,842 | -0.72% | 192.8만 |
|---|
| 2025.10.31 | ₩1,815 | ₩1,948 | ₩1,788 | ₩1,855 | +2.21% | 170.5만 |
|---|
| 2025.10.30 | ₩1,908 | ₩1,962 | ₩1,815 | ₩1,828 | -4.20% | 219만 |
|---|
| 2025.10.29 | ₩2,042 | ₩2,042 | ₩1,922 | ₩1,935 | -5.23% | 113.8만 |
|---|
| 2025.10.28 | ₩2,175 | ₩2,175 | ₩1,975 | ₩1,988 | -8.59% | 308만 |
|---|
| 2025.10.27 | ₩2,202 | ₩2,309 | ₩2,135 | ₩2,135 | -3.03% | 132만 |
|---|
| 2025.10.24 | ₩2,082 | ₩2,202 | ₩2,082 | ₩2,175 | +4.49% | 143만 |
|---|
| 2025.10.23 | ₩2,135 | ₩2,149 | ₩2,069 | ₩2,082 | -2.50% | 58.6만 |
|---|
| 2025.10.22 | ₩2,149 | ₩2,149 | ₩2,002 | ₩2,149 | 0.00% | 131.9만 |
|---|
| 2025.10.21 | ₩2,202 | ₩2,202 | ₩2,082 | ₩2,135 | -3.03% | 126.8만 |
|---|
| 2025.10.20 | ₩2,015 | ₩2,242 | ₩2,002 | ₩2,202 | +9.27% | 195.6만 |
|---|
| 2025.10.17 | ₩2,069 | ₩2,149 | ₩1,948 | ₩1,975 | -4.52% | 206.2만 |
|---|
| 2025.10.16 | ₩2,189 | ₩2,295 | ₩2,082 | ₩2,095 | -4.27% | 195.2만 |
|---|
| 2025.10.15 | ₩2,349 | ₩2,349 | ₩2,175 | ₩2,202 | -6.25% | 166.8만 |
|---|
| 2025.10.14 | ₩2,095 | ₩2,382 | ₩2,046 | ₩2,335 | +11.46% | 251.2만 |
|---|
| 2025.10.13 | ₩2,295 | ₩2,295 | ₩2,095 | ₩2,109 | -8.14% | 200.2만 |
|---|
| 2025.10.10 | ₩2,429 | ₩2,456 | ₩2,202 | ₩2,229 | -8.24% | 399.5만 |
|---|