시장 데이터를 불러오는 중
전체 종목
Origin Agritech Limited - Ordinary Shares 과거 주가
Origin Agritech Limited - Ordinary Shares · SEED · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Origin Agritech Limited - Ordinary Shares · SEED · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,069 | ₩1,069 | ₩935 | ₩935 | -12.50% | 1.6천 |
| 2026.10.08 | ₩1,002 | ₩1,016 | ₩935 | ₩935 | -6.67% | 1.7만 |
| 2026.10.07 | ₩1,002 | ₩1,069 | ₩1,002 | ₩1,042 | +4.00% | 1만 |
| 2026.10.06 | ₩1,109 | ₩1,123 | ₩1,069 | ₩1,069 | -3.61% | 2.5만 |
| 2026.10.05 | ₩1,029 | ₩1,203 | ₩989 | ₩1,123 | +9.09% | 12.1만 |
| 2026.10.02 | ₩935 | ₩1,016 | ₩922 | ₩989 | +5.71% | 5.9만 |
| 2026.10.01 | ₩1,149 | ₩1,149 | ₩882 | ₩909 | -20.93% | 11.9만 |
| 2026.09.30 | ₩1,270 | ₩1,296 | ₩895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,056 |
| -16.84% |
| 53.6만 |
| 2026.09.29 | ₩1,229 | ₩1,256 | ₩1,229 | ₩1,243 | +1.09% | 6천 |
|---|
| 2026.09.28 | ₩1,216 | ₩1,229 | ₩1,216 | ₩1,216 | 0.00% | 6.7천 |
|---|
| 2026.09.25 | ₩1,270 | ₩1,270 | ₩1,216 | ₩1,216 | -4.21% | 7천 |
|---|
| 2026.09.24 | ₩1,203 | ₩1,256 | ₩1,203 | ₩1,229 | +2.22% | 3.1천 |
|---|
| 2026.09.23 | ₩1,270 | ₩1,296 | ₩1,203 | ₩1,229 | -3.16% | 1.8만 |
|---|
| 2026.09.22 | ₩1,203 | ₩1,310 | ₩1,203 | ₩1,243 | +3.33% | 6.6천 |
|---|
| 2026.09.21 | ₩1,243 | ₩1,323 | ₩1,216 | ₩1,229 | -1.08% | 1.4만 |
|---|
| 2026.09.18 | ₩1,283 | ₩1,283 | ₩1,243 | ₩1,243 | -3.12% | 9.1천 |
|---|
| 2026.09.17 | ₩1,283 | ₩1,283 | ₩1,243 | ₩1,283 | 0.00% | 2.9만 |
|---|
| 2026.09.16 | ₩1,270 | ₩1,310 | ₩1,270 | ₩1,283 | +1.05% | 3.7천 |
|---|
| 2026.09.15 | ₩1,350 | ₩1,350 | ₩1,283 | ₩1,296 | -3.96% | 2.9만 |
|---|
| 2026.09.14 | ₩1,363 | ₩1,430 | ₩1,363 | ₩1,376 | +0.98% | 1.6만 |
|---|
| 2026.09.11 | ₩1,430 | ₩1,443 | ₩1,376 | ₩1,403 | -1.87% | 2.6만 |
|---|
| 2026.09.10 | ₩1,363 | ₩1,470 | ₩1,363 | ₩1,403 | +2.94% | 2.9만 |
|---|
| 2026.09.09 | ₩1,390 | ₩1,403 | ₩1,350 | ₩1,350 | -2.88% | 7.4천 |
|---|
| 2026.09.08 | ₩1,350 | ₩1,390 | ₩1,336 | ₩1,390 | +2.97% | 3.4천 |
|---|
| 2026.09.04 | ₩1,336 | ₩1,350 | ₩1,323 | ₩1,350 | +1.00% | 5.8천 |
|---|
| 2026.09.03 | ₩1,363 | ₩1,376 | ₩1,350 | ₩1,350 | -0.98% | 3.2만 |
|---|
| 2026.09.02 | ₩1,323 | ₩1,363 | ₩1,323 | ₩1,363 | +3.03% | 2.1만 |
|---|
| 2026.09.01 | ₩1,350 | ₩1,350 | ₩1,310 | ₩1,336 | -0.99% | 3.1천 |
|---|
| 2026.08.31 | ₩1,323 | ₩1,403 | ₩1,310 | ₩1,336 | +1.01% | 2.9만 |
|---|
| 2026.08.28 | ₩1,363 | ₩1,363 | ₩1,323 | ₩1,323 | -2.94% | 2.9천 |
|---|
| 2026.08.27 | ₩1,350 | ₩1,350 | ₩1,323 | ₩1,323 | -1.98% | 1.4천 |
|---|
| 2026.08.26 | ₩1,323 | ₩1,363 | ₩1,323 | ₩1,323 | 0.00% | 1.6만 |
|---|
| 2026.08.25 | ₩1,336 | ₩1,350 | ₩1,323 | ₩1,336 | 0.00% | 8.7천 |
|---|
| 2026.08.24 | ₩1,363 | ₩1,363 | ₩1,336 | ₩1,363 | 0.00% | 4.8천 |
|---|
| 2026.08.21 | ₩1,363 | ₩1,376 | ₩1,336 | ₩1,336 | -1.96% | 3만 |
|---|
| 2026.08.20 | ₩1,363 | ₩1,403 | ₩1,363 | ₩1,363 | 0.00% | 3.8천 |
|---|
| 2026.08.19 | ₩1,390 | ₩1,390 | ₩1,350 | ₩1,363 | -1.92% | 2만 |
|---|
| 2026.08.18 | ₩1,430 | ₩1,430 | ₩1,376 | ₩1,376 | -3.74% | 1.6만 |
|---|
| 2026.08.17 | ₩1,376 | ₩1,417 | ₩1,350 | ₩1,417 | +2.91% | 7.9천 |
|---|
| 2026.08.14 | ₩1,350 | ₩1,390 | ₩1,350 | ₩1,376 | +1.98% | 2.3만 |
|---|
| 2026.08.13 | ₩1,443 | ₩1,483 | ₩1,376 | ₩1,403 | -2.78% | 2.3만 |
|---|
| 2026.08.12 | ₩1,403 | ₩1,523 | ₩1,403 | ₩1,417 | +0.95% | 2.3만 |
|---|
| 2026.08.11 | ₩1,403 | ₩1,403 | ₩1,363 | ₩1,376 | -1.90% | 2.4천 |
|---|
| 2026.08.10 | ₩1,403 | ₩1,550 | ₩1,403 | ₩1,430 | +1.90% | 6만 |
|---|
| 2026.08.07 | ₩1,283 | ₩1,457 | ₩1,283 | ₩1,390 | +8.33% | 10.7만 |
|---|
| 2026.08.06 | ₩1,376 | ₩1,417 | ₩1,283 | ₩1,390 | +0.97% | 14.1만 |
|---|
| 2026.08.05 | ₩1,216 | ₩1,417 | ₩1,163 | ₩1,417 | +16.48% | 819.6만 |
|---|
| 2026.08.04 | ₩1,350 | ₩1,363 | ₩1,323 | ₩1,336 | -0.99% | 2.1천 |
|---|
| 2026.08.03 | ₩1,376 | ₩1,376 | ₩1,310 | ₩1,310 | -4.85% | 4.7천 |
|---|
| 2026.07.31 | ₩1,350 | ₩1,350 | ₩1,310 | ₩1,336 | -0.99% | 1.1만 |
|---|
| 2026.07.30 | ₩1,310 | ₩1,350 | ₩1,310 | ₩1,336 | +2.04% | 6.6천 |
|---|
| 2026.07.29 | ₩1,310 | ₩1,310 | ₩1,310 | ₩1,310 | 0.00% | 5.1천 |
|---|
| 2026.07.28 | ₩1,363 | ₩1,363 | ₩1,310 | ₩1,310 | -3.92% | 1.1만 |
|---|
| 2026.07.27 | ₩1,350 | ₩1,376 | ₩1,336 | ₩1,336 | -0.99% | 1.1천 |
|---|
| 2026.07.24 | ₩1,390 | ₩1,390 | ₩1,310 | ₩1,350 | -2.88% | 4.3천 |
|---|
| 2026.07.23 | ₩1,350 | ₩1,350 | ₩1,336 | ₩1,336 | -0.99% | 3.7천 |
|---|
| 2026.07.22 | ₩1,350 | ₩1,363 | ₩1,350 | ₩1,350 | 0.00% | 2.3천 |
|---|
| 2026.07.21 | ₩1,363 | ₩1,363 | ₩1,363 | ₩1,363 | 0.00% | 1천 |
|---|
| 2026.07.20 | ₩1,323 | ₩1,363 | ₩1,323 | ₩1,363 | +3.03% | 2.5천 |
|---|
| 2026.07.17 | ₩1,310 | ₩1,363 | ₩1,310 | ₩1,336 | +2.04% | 6.7천 |
|---|
| 2026.07.16 | ₩1,363 | ₩1,363 | ₩1,336 | ₩1,336 | -1.96% | 700 |
|---|
| 2026.07.15 | ₩1,403 | ₩1,403 | ₩1,336 | ₩1,363 | -2.86% | 3.2천 |
|---|
| 2026.07.14 | ₩1,363 | ₩1,417 | ₩1,350 | ₩1,417 | +3.92% | 5천 |
|---|
| 2026.07.13 | ₩1,296 | ₩1,376 | ₩1,296 | ₩1,363 | +5.15% | 1.4만 |
|---|
| 2026.07.10 | ₩1,390 | ₩1,390 | ₩1,336 | ₩1,350 | -2.88% | 4.9천 |
|---|
| 2026.07.09 | ₩1,363 | ₩1,376 | ₩1,336 | ₩1,336 | -1.96% | 1.9천 |
|---|
| 2026.07.08 | ₩1,336 | ₩1,390 | ₩1,336 | ₩1,363 | +2.00% | 5천 |
|---|
| 2026.07.07 | ₩1,390 | ₩1,403 | ₩1,336 | ₩1,376 | -0.96% | 7.1천 |
|---|
| 2026.07.06 | ₩1,390 | ₩1,430 | ₩1,390 | ₩1,403 | +0.96% | 2.9만 |
|---|
| 2026.07.02 | ₩1,430 | ₩1,430 | ₩1,363 | ₩1,390 | -2.80% | 2만 |
|---|
| 2026.07.01 | ₩1,363 | ₩1,457 | ₩1,363 | ₩1,443 | +5.88% | 2만 |
|---|
| 2026.06.30 | ₩1,403 | ₩1,417 | ₩1,323 | ₩1,417 | +0.95% | 8.8천 |
|---|
| 2026.06.29 | ₩1,376 | ₩1,417 | ₩1,376 | ₩1,403 | +1.94% | 5.9천 |
|---|
| 2026.06.26 | ₩1,336 | ₩1,350 | ₩1,310 | ₩1,350 | +1.00% | 1만 |
|---|
| 2026.06.25 | ₩1,323 | ₩1,376 | ₩1,283 | ₩1,350 | +2.02% | 6만 |
|---|
| 2026.06.24 | ₩1,323 | ₩1,376 | ₩1,323 | ₩1,350 | +2.02% | 2.2만 |
|---|
| 2026.06.23 | ₩1,390 | ₩1,417 | ₩1,323 | ₩1,323 | -4.81% | 7.1천 |
|---|
| 2026.06.22 | ₩1,323 | ₩1,403 | ₩1,323 | ₩1,363 | +3.03% | 2.7만 |
|---|
| 2026.06.18 | ₩1,310 | ₩1,323 | ₩1,310 | ₩1,323 | +1.02% | 8.6천 |
|---|
| 2026.06.17 | ₩1,296 | ₩1,323 | ₩1,296 | ₩1,310 | +1.03% | 1.7만 |
|---|
| 2026.06.16 | ₩1,310 | ₩1,310 | ₩1,296 | ₩1,296 | -1.02% | 9.5천 |
|---|
| 2026.06.15 | ₩1,363 | ₩1,376 | ₩1,310 | ₩1,323 | -2.94% | 8.6천 |
|---|
| 2026.06.12 | ₩1,310 | ₩1,403 | ₩1,310 | ₩1,336 | +2.04% | 6.3만 |
|---|
| 2026.06.11 | ₩1,336 | ₩1,336 | ₩1,283 | ₩1,310 | -2.00% | 2.9만 |
|---|
| 2026.06.10 | ₩1,310 | ₩1,430 | ₩1,283 | ₩1,336 | +2.04% | 12만 |
|---|
| 2026.06.09 | ₩1,350 | ₩1,350 | ₩1,283 | ₩1,283 | -4.95% | 4만 |
|---|
| 2026.06.08 | ₩1,350 | ₩1,430 | ₩1,270 | ₩1,283 | -4.95% | 2.7만 |
|---|
| 2026.06.05 | ₩1,457 | ₩1,457 | ₩1,323 | ₩1,336 | -8.26% | 4.2만 |
|---|
| 2026.06.04 | ₩1,457 | ₩1,470 | ₩1,403 | ₩1,403 | -3.67% | 3.6만 |
|---|
| 2026.06.03 | ₩1,470 | ₩1,483 | ₩1,457 | ₩1,457 | -0.91% | 3.3만 |
|---|
| 2026.06.02 | ₩1,497 | ₩1,510 | ₩1,483 | ₩1,510 | +0.89% | 1.3만 |
|---|
| 2026.06.01 | ₩1,470 | ₩1,510 | ₩1,457 | ₩1,497 | +1.82% | 5.6만 |
|---|
| 2026.05.29 | ₩1,457 | ₩1,550 | ₩1,457 | ₩1,510 | +3.67% | 1.5만 |
|---|
| 2026.05.28 | ₩1,497 | ₩1,537 | ₩1,470 | ₩1,510 | +0.89% | 6.6천 |
|---|
| 2026.05.27 | ₩1,510 | ₩1,537 | ₩1,483 | ₩1,523 | +0.88% | 1.6만 |
|---|
| 2026.05.26 | ₩1,523 | ₩1,537 | ₩1,457 | ₩1,497 | -1.75% | 3.4만 |
|---|
| 2026.05.22 | ₩1,510 | ₩1,537 | ₩1,483 | ₩1,497 | -0.88% | 1.3만 |
|---|
| 2026.05.21 | ₩1,510 | ₩1,550 | ₩1,483 | ₩1,510 | 0.00% | 1.1만 |
|---|
| 2026.05.20 | ₩1,497 | ₩1,523 | ₩1,497 | ₩1,510 | +0.89% | 1만 |
|---|
| 2026.05.19 | ₩1,510 | ₩1,617 | ₩1,497 | ₩1,510 | 0.00% | 4.9천 |
|---|
| 2026.05.18 | ₩1,604 | ₩1,604 | ₩1,510 | ₩1,523 | -5.00% | 1.1만 |
|---|
| 2026.05.15 | ₩1,604 | ₩1,670 | ₩1,564 | ₩1,564 | -2.50% | 3.9만 |
|---|
| 2026.05.14 | ₩1,550 | ₩1,617 | ₩1,550 | ₩1,577 | +1.72% | 3.7만 |
|---|
| 2026.05.13 | ₩1,537 | ₩1,590 | ₩1,523 | ₩1,537 | 0.00% | 1.1만 |
|---|
| 2026.05.12 | ₩1,537 | ₩1,577 | ₩1,497 | ₩1,497 | -2.61% | 1만 |
|---|
| 2026.05.11 | ₩1,470 | ₩1,537 | ₩1,470 | ₩1,510 | +2.73% | 1.3만 |
|---|
| 2026.05.08 | ₩1,470 | ₩1,550 | ₩1,470 | ₩1,510 | +2.73% | 1.6만 |
|---|
| 2026.05.07 | ₩1,564 | ₩1,577 | ₩1,497 | ₩1,523 | -2.56% | 7.3만 |
|---|
| 2026.05.06 | ₩1,577 | ₩1,604 | ₩1,550 | ₩1,564 | -0.85% | 2.5만 |
|---|
| 2026.05.05 | ₩1,617 | ₩1,644 | ₩1,564 | ₩1,577 | -2.48% | 1.2만 |
|---|
| 2026.05.04 | ₩1,617 | ₩1,711 | ₩1,617 | ₩1,644 | +1.65% | 2.2만 |
|---|
| 2026.05.01 | ₩1,644 | ₩1,644 | ₩1,523 | ₩1,564 | -4.88% | 1.9만 |
|---|
| 2026.04.30 | ₩1,550 | ₩1,617 | ₩1,537 | ₩1,537 | -0.86% | 8.2천 |
|---|
| 2026.04.29 | ₩1,604 | ₩1,617 | ₩1,523 | ₩1,577 | -1.67% | 2.4만 |
|---|
| 2026.04.28 | ₩1,577 | ₩1,630 | ₩1,550 | ₩1,577 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩1,711 | ₩1,724 | ₩1,590 | ₩1,590 | -7.03% | 4.3만 |
|---|
| 2026.04.24 | ₩1,831 | ₩1,871 | ₩1,670 | ₩1,751 | -4.38% | 2.8만 |
|---|
| 2026.04.23 | ₩1,777 | ₩1,871 | ₩1,764 | ₩1,831 | +3.01% | 2.3만 |
|---|
| 2026.04.22 | ₩1,764 | ₩1,858 | ₩1,764 | ₩1,804 | +2.27% | 8.4천 |
|---|
| 2026.04.21 | ₩1,804 | ₩1,804 | ₩1,737 | ₩1,791 | -0.74% | 1.7만 |
|---|
| 2026.04.20 | ₩1,684 | ₩1,817 | ₩1,684 | ₩1,777 | +5.56% | 1.7만 |
|---|
| 2026.04.17 | ₩1,697 | ₩1,804 | ₩1,670 | ₩1,711 | +0.79% | 2.8만 |
|---|
| 2026.04.16 | ₩1,724 | ₩1,751 | ₩1,670 | ₩1,697 | -1.55% | 5.7천 |
|---|
| 2026.04.15 | ₩1,711 | ₩1,777 | ₩1,657 | ₩1,737 | +1.56% | 1.1만 |
|---|
| 2026.04.14 | ₩1,724 | ₩1,764 | ₩1,697 | ₩1,724 | 0.00% | 1.9만 |
|---|
| 2026.04.13 | ₩1,697 | ₩1,751 | ₩1,684 | ₩1,684 | -0.79% | 1.5만 |
|---|
| 2026.04.10 | ₩1,724 | ₩1,938 | ₩1,644 | ₩1,670 | -3.10% | 4.6만 |
|---|
| 2026.04.09 | ₩1,844 | ₩1,844 | ₩1,684 | ₩1,751 | -5.07% | 2.3만 |
|---|
| 2026.04.08 | ₩1,777 | ₩1,871 | ₩1,644 | ₩1,804 | +1.50% | 3.2만 |
|---|
| 2026.04.07 | ₩1,644 | ₩1,817 | ₩1,550 | ₩1,777 | +8.13% | 9.7만 |
|---|
| 2026.04.06 | ₩1,711 | ₩1,804 | ₩1,617 | ₩1,617 | -5.47% | 2.8만 |
|---|
| 2026.04.02 | ₩1,617 | ₩1,751 | ₩1,617 | ₩1,630 | +0.83% | 2.5만 |
|---|
| 2026.04.01 | ₩1,670 | ₩1,697 | ₩1,443 | ₩1,644 | -1.60% | 8.1만 |
|---|
| 2026.03.31 | ₩1,751 | ₩1,751 | ₩1,670 | ₩1,724 | -1.53% | 4.1만 |
|---|
| 2026.03.30 | ₩1,938 | ₩1,938 | ₩1,684 | ₩1,711 | -11.72% | 9.5만 |
|---|
| 2026.03.27 | ₩1,630 | ₩2,071 | ₩1,630 | ₩1,938 | +18.85% | 35.6만 |
|---|
| 2026.03.26 | ₩1,737 | ₩1,737 | ₩1,590 | ₩1,657 | -4.62% | 2.7만 |
|---|
| 2026.03.25 | ₩1,751 | ₩1,791 | ₩1,644 | ₩1,684 | -3.82% | 9만 |
|---|
| 2026.03.24 | ₩1,457 | ₩1,711 | ₩1,457 | ₩1,657 | +13.76% | 9.6만 |
|---|
| 2026.03.23 | ₩1,497 | ₩1,510 | ₩1,403 | ₩1,510 | +0.89% | 3.3만 |
|---|
| 2026.03.20 | ₩1,457 | ₩1,510 | ₩1,417 | ₩1,457 | 0.00% | 2.4만 |
|---|
| 2026.03.19 | ₩1,483 | ₩1,483 | ₩1,403 | ₩1,457 | -1.80% | 8.7만 |
|---|
| 2026.03.18 | ₩1,630 | ₩1,644 | ₩1,457 | ₩1,483 | -9.02% | 8.5만 |
|---|
| 2026.03.17 | ₩1,697 | ₩1,764 | ₩1,617 | ₩1,644 | -3.15% | 4.4만 |
|---|
| 2026.03.16 | ₩1,697 | ₩1,844 | ₩1,684 | ₩1,724 | +1.57% | 6.7만 |
|---|
| 2026.03.13 | ₩1,777 | ₩1,871 | ₩1,684 | ₩1,711 | -3.76% | 16.6만 |
|---|
| 2026.03.12 | ₩1,777 | ₩1,991 | ₩1,630 | ₩1,924 | +8.27% | 61.8만 |
|---|
| 2026.03.11 | ₩1,577 | ₩1,777 | ₩1,577 | ₩1,711 | +8.47% | 34.4만 |
|---|
| 2026.03.10 | ₩1,737 | ₩1,911 | ₩1,537 | ₩1,537 | -11.54% | 132.4만 |
|---|
| 2026.03.09 | ₩1,457 | ₩1,804 | ₩1,390 | ₩1,523 | +4.59% | 155.8만 |
|---|
| 2026.03.06 | ₩1,390 | ₩1,457 | ₩1,376 | ₩1,390 | 0.00% | 1.1만 |
|---|
| 2026.03.05 | ₩1,403 | ₩1,443 | ₩1,363 | ₩1,390 | -0.95% | 1.3만 |
|---|
| 2026.03.04 | ₩1,363 | ₩1,510 | ₩1,363 | ₩1,403 | +2.94% | 1.4만 |
|---|
| 2026.03.03 | ₩1,470 | ₩1,470 | ₩1,363 | ₩1,363 | -7.27% | 8.4천 |
|---|
| 2026.03.02 | ₩1,376 | ₩1,497 | ₩1,376 | ₩1,403 | +1.94% | 1.2만 |
|---|
| 2026.02.27 | ₩1,403 | ₩1,430 | ₩1,363 | ₩1,417 | +0.95% | 1.6만 |
|---|
| 2026.02.26 | ₩1,443 | ₩1,483 | ₩1,363 | ₩1,376 | -4.63% | 3.2만 |
|---|
| 2026.02.25 | ₩1,550 | ₩1,577 | ₩1,430 | ₩1,443 | -6.90% | 4.2만 |
|---|
| 2026.02.24 | ₩1,470 | ₩1,564 | ₩1,470 | ₩1,537 | +4.55% | 1.4만 |
|---|
| 2026.02.23 | ₩1,417 | ₩1,483 | ₩1,417 | ₩1,457 | +2.83% | 5.7천 |
|---|
| 2026.02.20 | ₩1,510 | ₩1,537 | ₩1,443 | ₩1,443 | -4.42% | 2.8천 |
|---|
| 2026.02.19 | ₩1,537 | ₩1,550 | ₩1,457 | ₩1,483 | -3.48% | 1.2만 |
|---|
| 2026.02.18 | ₩1,497 | ₩1,590 | ₩1,497 | ₩1,577 | +5.36% | 1.3만 |
|---|
| 2026.02.17 | ₩1,470 | ₩1,510 | ₩1,430 | ₩1,483 | +0.91% | 1.4만 |
|---|
| 2026.02.13 | ₩1,363 | ₩1,457 | ₩1,363 | ₩1,417 | +3.92% | 1.7만 |
|---|
| 2026.02.12 | ₩1,403 | ₩1,457 | ₩1,350 | ₩1,350 | -3.81% | 1.4만 |
|---|
| 2026.02.11 | ₩1,537 | ₩1,604 | ₩1,483 | ₩1,483 | -3.48% | 2.7만 |
|---|
| 2026.02.10 | ₩1,497 | ₩1,684 | ₩1,497 | ₩1,523 | +1.79% | 4만 |
|---|
| 2026.02.09 | ₩1,443 | ₩1,483 | ₩1,417 | ₩1,470 | +1.85% | 2.8만 |
|---|
| 2026.02.06 | ₩1,470 | ₩1,550 | ₩1,457 | ₩1,457 | -0.91% | 1.6만 |
|---|
| 2026.02.05 | ₩1,630 | ₩1,697 | ₩1,470 | ₩1,470 | -9.84% | 5만 |
|---|
| 2026.02.04 | ₩1,604 | ₩1,670 | ₩1,590 | ₩1,617 | +0.83% | 1만 |
|---|
| 2026.02.03 | ₩1,630 | ₩1,657 | ₩1,564 | ₩1,630 | 0.00% | 2.1만 |
|---|
| 2026.02.02 | ₩1,711 | ₩1,711 | ₩1,604 | ₩1,604 | -6.25% | 6.7만 |
|---|
| 2026.01.30 | ₩1,697 | ₩1,817 | ₩1,644 | ₩1,737 | +2.36% | 24.8만 |
|---|
| 2026.01.29 | ₩1,670 | ₩1,670 | ₩1,630 | ₩1,657 | -0.80% | 1.1만 |
|---|
| 2026.01.28 | ₩1,657 | ₩1,697 | ₩1,657 | ₩1,697 | +2.42% | 1.1만 |
|---|
| 2026.01.27 | ₩1,630 | ₩1,711 | ₩1,630 | ₩1,684 | +3.28% | 1.5만 |
|---|
| 2026.01.26 | ₩1,737 | ₩1,737 | ₩1,630 | ₩1,684 | -3.08% | 2.2만 |
|---|
| 2026.01.23 | ₩1,724 | ₩1,791 | ₩1,711 | ₩1,737 | +0.78% | 2만 |
|---|
| 2026.01.22 | ₩1,670 | ₩1,764 | ₩1,670 | ₩1,737 | +4.00% | 2만 |
|---|
| 2026.01.21 | ₩1,751 | ₩1,791 | ₩1,670 | ₩1,751 | 0.00% | 1.3만 |
|---|
| 2026.01.20 | ₩1,751 | ₩1,844 | ₩1,711 | ₩1,777 | +1.53% | 4.8만 |
|---|
| 2026.01.16 | ₩1,670 | ₩1,804 | ₩1,670 | ₩1,764 | +5.60% | 3.3만 |
|---|
| 2026.01.15 | ₩1,577 | ₩1,764 | ₩1,577 | ₩1,764 | +11.86% | 4만 |
|---|
| 2026.01.14 | ₩1,497 | ₩1,590 | ₩1,497 | ₩1,590 | +6.25% | 2.1만 |
|---|
| 2026.01.13 | ₩1,590 | ₩1,590 | ₩1,537 | ₩1,564 | -1.68% | 9.7천 |
|---|
| 2026.01.12 | ₩1,590 | ₩1,590 | ₩1,510 | ₩1,564 | -1.68% | 1.5만 |
|---|
| 2026.01.09 | ₩1,510 | ₩1,604 | ₩1,510 | ₩1,550 | +2.65% | 5.4천 |
|---|
| 2026.01.08 | ₩1,510 | ₩1,537 | ₩1,443 | ₩1,523 | +0.88% | 2.2만 |
|---|
| 2026.01.07 | ₩1,457 | ₩1,497 | ₩1,443 | ₩1,497 | +2.75% | 1.2만 |
|---|
| 2026.01.06 | ₩1,523 | ₩1,550 | ₩1,483 | ₩1,483 | -2.63% | 1.4만 |
|---|
| 2026.01.05 | ₩1,577 | ₩1,577 | ₩1,550 | ₩1,577 | 0.00% | 1.1만 |
|---|
| 2026.01.02 | ₩1,483 | ₩1,577 | ₩1,470 | ₩1,550 | +4.50% | 1.6만 |
|---|
| 2025.12.31 | ₩1,470 | ₩1,510 | ₩1,470 | ₩1,483 | +0.91% | 3.5만 |
|---|
| 2025.12.30 | ₩1,523 | ₩1,617 | ₩1,470 | ₩1,470 | -3.51% | 5.7만 |
|---|
| 2025.12.29 | ₩1,577 | ₩1,630 | ₩1,470 | ₩1,577 | 0.00% | 7.2만 |
|---|
| 2025.12.26 | ₩1,630 | ₩1,644 | ₩1,497 | ₩1,577 | -3.28% | 5.2만 |
|---|
| 2025.12.24 | ₩1,711 | ₩1,711 | ₩1,604 | ₩1,630 | -4.69% | 3만 |
|---|
| 2025.12.23 | ₩1,697 | ₩1,724 | ₩1,670 | ₩1,697 | 0.00% | 1.6만 |
|---|
| 2025.12.22 | ₩1,751 | ₩1,777 | ₩1,697 | ₩1,711 | -2.29% | 2.7만 |
|---|
| 2025.12.19 | ₩1,751 | ₩1,751 | ₩1,697 | ₩1,697 | -3.05% | 1.4만 |
|---|
| 2025.12.18 | ₩1,844 | ₩1,844 | ₩1,697 | ₩1,724 | -6.52% | 2.6만 |
|---|
| 2025.12.17 | ₩1,791 | ₩1,831 | ₩1,751 | ₩1,791 | 0.00% | 7.6천 |
|---|
| 2025.12.16 | ₩1,670 | ₩1,831 | ₩1,670 | ₩1,831 | +9.60% | 1.1만 |
|---|
| 2025.12.15 | ₩1,844 | ₩1,898 | ₩1,711 | ₩1,724 | -6.52% | 7.3만 |
|---|
| 2025.12.12 | ₩2,005 | ₩2,045 | ₩1,924 | ₩1,924 | -4.00% | 3.1만 |
|---|
| 2025.12.11 | ₩2,045 | ₩2,272 | ₩2,005 | ₩2,005 | -1.96% | 7.6만 |
|---|
| 2025.12.10 | ₩2,205 | ₩2,258 | ₩2,071 | ₩2,165 | -1.82% | 2.5만 |
|---|
| 2025.12.09 | ₩2,018 | ₩2,312 | ₩2,018 | ₩2,272 | +12.58% | 14.7만 |
|---|
| 2025.12.08 | ₩1,831 | ₩2,192 | ₩1,804 | ₩2,085 | +13.87% | 18.3만 |
|---|
| 2025.12.05 | ₩1,924 | ₩1,924 | ₩1,817 | ₩1,871 | -2.78% | 8.8천 |
|---|
| 2025.12.04 | ₩1,844 | ₩1,911 | ₩1,844 | ₩1,884 | +2.17% | 2만 |
|---|
| 2025.12.03 | ₩1,684 | ₩1,911 | ₩1,670 | ₩1,898 | +12.70% | 1.9만 |
|---|
| 2025.12.02 | ₩1,871 | ₩1,871 | ₩1,724 | ₩1,737 | -7.14% | 3.2만 |
|---|
| 2025.12.01 | ₩1,858 | ₩1,858 | ₩1,804 | ₩1,804 | -2.88% | 4.4천 |
|---|
| 2025.11.28 | ₩1,924 | ₩1,951 | ₩1,871 | ₩1,871 | -2.78% | 1만 |
|---|
| 2025.11.26 | ₩1,724 | ₩1,951 | ₩1,724 | ₩1,898 | +10.08% | 3.7만 |
|---|
| 2025.11.25 | ₩1,630 | ₩1,764 | ₩1,630 | ₩1,751 | +7.38% | 1.5만 |
|---|
| 2025.11.24 | ₩1,577 | ₩1,724 | ₩1,550 | ₩1,644 | +4.24% | 3.7만 |
|---|
| 2025.11.21 | ₩1,537 | ₩1,577 | ₩1,417 | ₩1,550 | +0.87% | 3.3만 |
|---|
| 2025.11.20 | ₩1,617 | ₩1,657 | ₩1,550 | ₩1,564 | -3.31% | 4.4만 |
|---|
| 2025.11.19 | ₩1,697 | ₩1,697 | ₩1,617 | ₩1,644 | -3.15% | 1.7만 |
|---|
| 2025.11.18 | ₩1,751 | ₩1,817 | ₩1,604 | ₩1,617 | -7.63% | 18.7만 |
|---|
| 2025.11.17 | ₩1,804 | ₩1,991 | ₩1,804 | ₩1,831 | +1.48% | 2.9만 |
|---|
| 2025.11.14 | ₩1,804 | ₩1,898 | ₩1,804 | ₩1,898 | +5.19% | 1.2만 |
|---|
| 2025.11.13 | ₩1,804 | ₩1,978 | ₩1,804 | ₩1,858 | +2.96% | 3.9만 |
|---|
| 2025.11.12 | ₩1,804 | ₩1,911 | ₩1,777 | ₩1,884 | +4.44% | 2.5만 |
|---|
| 2025.11.11 | ₩1,898 | ₩1,951 | ₩1,764 | ₩1,844 | -2.82% | 8.1만 |
|---|
| 2025.11.10 | ₩1,951 | ₩2,045 | ₩1,884 | ₩1,884 | -3.42% | 12.8만 |
|---|
| 2025.11.07 | ₩1,924 | ₩1,978 | ₩1,911 | ₩1,938 | +0.69% | 8.4만 |
|---|
| 2025.11.06 | ₩2,018 | ₩2,058 | ₩1,938 | ₩1,978 | -1.99% | 2.8만 |
|---|
| 2025.11.05 | ₩1,991 | ₩2,098 | ₩1,978 | ₩2,071 | +4.03% | 3.9만 |
|---|
| 2025.11.04 | ₩2,071 | ₩2,178 | ₩1,978 | ₩2,045 | -1.29% | 6.7만 |
|---|
| 2025.11.03 | ₩2,165 | ₩2,392 | ₩2,031 | ₩2,205 | +1.85% | 25.7만 |
|---|
| 2025.10.31 | ₩2,205 | ₩2,325 | ₩2,205 | ₩2,258 | +2.42% | 137.2만 |
|---|
| 2025.10.30 | ₩2,272 | ₩2,312 | ₩2,165 | ₩2,245 | -1.18% | 10.5만 |
|---|
| 2025.10.29 | ₩2,486 | ₩2,673 | ₩2,299 | ₩2,365 | -4.84% | 10.3만 |
|---|
| 2025.10.28 | ₩2,673 | ₩2,673 | ₩2,405 | ₩2,579 | -3.50% | 7만 |
|---|
| 2025.10.27 | ₩2,499 | ₩2,833 | ₩2,472 | ₩2,673 | +6.95% | 17.8만 |
|---|
| 2025.10.24 | ₩2,352 | ₩2,673 | ₩2,352 | ₩2,392 | +1.70% | 32.2만 |
|---|
| 2025.10.23 | ₩2,365 | ₩2,526 | ₩2,312 | ₩2,392 | +1.13% | 7.2만 |
|---|
| 2025.10.22 | ₩2,405 | ₩2,593 | ₩2,325 | ₩2,392 | -0.56% | 18.6만 |
|---|
| 2025.10.21 | ₩2,619 | ₩2,740 | ₩2,472 | ₩2,593 | -1.02% | 25만 |
|---|
| 2025.10.20 | ₩2,539 | ₩2,940 | ₩2,539 | ₩2,633 | +3.68% | 39.1만 |
|---|
| 2025.10.17 | ₩2,472 | ₩2,967 | ₩2,472 | ₩2,673 | +8.11% | 66.2만 |
|---|
| 2025.10.16 | ₩2,619 | ₩2,860 | ₩2,512 | ₩2,593 | -1.02% | 123.5만 |
|---|
| 2025.10.15 | ₩3,140 | ₩3,328 | ₩2,486 | ₩2,619 | -16.60% | 4200만 |
|---|
| 2025.10.14 | ₩1,871 | ₩1,924 | ₩1,791 | ₩1,924 | +2.86% | 1565.9만 |
|---|
| 2025.10.13 | ₩1,817 | ₩1,978 | ₩1,817 | ₩1,924 | +5.88% | 2.4만 |
|---|
| 2025.10.10 | ₩2,018 | ₩2,018 | ₩1,817 | ₩1,844 | -8.61% | 2.7만 |
|---|