시장 데이터를 불러오는 중
전체 종목
오션인더블유 과거 주가
052300.KQ · KOSDAQ
주요 제품·사업: 운송
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
052300.KQ · KOSDAQ
주요 제품·사업: 운송
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,630 | ₩1,630 | ₩1,558 | ₩1,570 | -3.68% | 2.7만 |
| 2026.10.07 | ₩1,573 | ₩1,586 | ₩1,552 | ₩1,567 | -0.38% | 3.3만 |
| 2026.10.06 | ₩1,582 | ₩1,677 | ₩1,530 | ₩1,573 | -0.57% | 3.6만 |
| 2026.10.02 | ₩1,599 | ₩1,636 | ₩1,580 | ₩1,588 | -0.69% | 4.2만 |
| 2026.10.01 | ₩1,581 | ₩1,610 | ₩1,576 | ₩1,600 | +1.20% | 4.9만 |
| 2026.09.30 | ₩1,569 | ₩1,770 | ₩1,565 | ₩1,596 | +1.72% | 56.1만 |
| 2026.09.29 | ₩1,600 | ₩1,600 | ₩1,536 | ₩1,585 | -0.94% | 6.1만 |
| 2026.09.28 | ₩1,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,541 |
| ₩1,567 |
| -1.57% |
| 25.2만 |
| 2026.09.23 | ₩1,621 | ₩1,670 | ₩1,558 | ₩1,563 | -3.58% | 15.6만 |
|---|
| 2026.09.22 | ₩1,626 | ₩1,659 | ₩1,555 | ₩1,621 | -0.31% | 8.4만 |
|---|
| 2026.09.21 | ₩1,758 | ₩1,796 | ₩1,648 | ₩1,659 | -5.63% | 14만 |
|---|
| 2026.09.18 | ₩1,498 | ₩1,943 | ₩1,498 | ₩1,796 | +19.89% | 233.9만 |
|---|
| 2026.09.17 | ₩1,530 | ₩1,530 | ₩1,452 | ₩1,495 | -2.29% | 15만 |
|---|
| 2026.09.16 | ₩1,422 | ₩1,457 | ₩1,401 | ₩1,457 | +2.46% | 12.8만 |
|---|
| 2026.09.15 | ₩1,415 | ₩1,463 | ₩1,413 | ₩1,413 | -0.14% | 4.9만 |
|---|
| 2026.09.14 | ₩1,458 | ₩1,458 | ₩1,415 | ₩1,415 | -2.95% | 10.4만 |
|---|
| 2026.09.11 | ₩1,431 | ₩1,519 | ₩1,407 | ₩1,459 | +1.96% | 10.1만 |
|---|
| 2026.09.10 | ₩1,465 | ₩1,465 | ₩1,425 | ₩1,431 | -2.32% | 3.1만 |
|---|
| 2026.09.09 | ₩1,499 | ₩1,499 | ₩1,442 | ₩1,465 | -2.27% | 4.4만 |
|---|
| 2026.09.08 | ₩1,466 | ₩1,529 | ₩1,451 | ₩1,468 | +0.14% | 4.6만 |
|---|
| 2026.09.07 | ₩1,530 | ₩1,530 | ₩1,438 | ₩1,466 | -4.18% | 10.6만 |
|---|
| 2026.09.04 | ₩1,457 | ₩1,500 | ₩1,450 | ₩1,500 | +2.95% | 8.3만 |
|---|
| 2026.09.03 | ₩1,522 | ₩1,522 | ₩1,451 | ₩1,457 | -4.27% | 17.5만 |
|---|
| 2026.09.02 | ₩1,497 | ₩1,565 | ₩1,490 | ₩1,537 | +2.67% | 17.6만 |
|---|
| 2026.09.01 | ₩1,516 | ₩1,533 | ₩1,480 | ₩1,497 | -1.25% | 17.9만 |
|---|
| 2026.08.31 | ₩1,517 | ₩1,545 | ₩1,476 | ₩1,516 | -0.07% | 13.6만 |
|---|
| 2026.08.28 | ₩1,480 | ₩1,620 | ₩1,419 | ₩1,517 | +2.50% | 54.4만 |
|---|
| 2026.08.27 | ₩1,394 | ₩1,429 | ₩1,318 | ₩1,374 | -1.43% | 13.3만 |
|---|
| 2026.08.26 | ₩1,326 | ₩1,372 | ₩1,315 | ₩1,344 | +1.36% | 4.8만 |
|---|
| 2026.08.25 | ₩1,343 | ₩1,343 | ₩1,286 | ₩1,326 | -1.27% | 14.6만 |
|---|
| 2026.08.24 | ₩1,330 | ₩1,368 | ₩1,311 | ₩1,350 | +1.50% | 11만 |
|---|
| 2026.08.21 | ₩1,337 | ₩1,351 | ₩1,305 | ₩1,335 | -0.15% | 5.4만 |
|---|
| 2026.08.20 | ₩1,369 | ₩1,419 | ₩1,327 | ₩1,330 | -2.85% | 16.3만 |
|---|
| 2026.08.19 | ₩1,366 | ₩1,407 | ₩1,306 | ₩1,369 | +0.22% | 18.4만 |
|---|
| 2026.08.18 | ₩1,379 | ₩1,379 | ₩1,352 | ₩1,378 | -0.07% | 2.2만 |
|---|
| 2026.08.14 | ₩1,345 | ₩1,386 | ₩1,336 | ₩1,379 | +2.53% | 4.8만 |
|---|
| 2026.08.13 | ₩1,395 | ₩1,402 | ₩1,345 | ₩1,345 | -3.58% | 8.3만 |
|---|
| 2026.08.12 | ₩1,400 | ₩1,416 | ₩1,381 | ₩1,389 | -0.79% | 3.2만 |
|---|
| 2026.08.11 | ₩1,397 | ₩1,435 | ₩1,389 | ₩1,399 | +0.14% | 9.3만 |
|---|
| 2026.08.10 | ₩1,360 | ₩1,400 | ₩1,360 | ₩1,397 | +2.72% | 1.6만 |
|---|
| 2026.08.07 | ₩1,394 | ₩1,394 | ₩1,350 | ₩1,360 | -2.44% | 6.6만 |
|---|
| 2026.08.06 | ₩1,463 | ₩1,478 | ₩1,363 | ₩1,365 | -6.70% | 14.4만 |
|---|
| 2026.08.05 | ₩1,431 | ₩1,475 | ₩1,431 | ₩1,475 | +3.07% | 9.5만 |
|---|
| 2026.08.04 | ₩1,454 | ₩1,481 | ₩1,422 | ₩1,433 | -1.44% | 11.3만 |
|---|
| 2026.08.03 | ₩1,404 | ₩1,454 | ₩1,360 | ₩1,454 | +3.56% | 29.4만 |
|---|
| 2026.07.31 | ₩1,325 | ₩1,441 | ₩1,316 | ₩1,404 | +5.96% | 40.2만 |
|---|
| 2026.07.30 | ₩1,400 | ₩1,425 | ₩1,311 | ₩1,325 | -5.36% | 19.8만 |
|---|
| 2026.07.29 | ₩1,401 | ₩1,455 | ₩1,334 | ₩1,376 | -1.78% | 18.8만 |
|---|
| 2026.07.28 | ₩1,452 | ₩1,569 | ₩1,406 | ₩1,406 | -3.17% | 9.6만 |
|---|
| 2026.07.27 | ₩1,509 | ₩1,558 | ₩1,450 | ₩1,452 | -3.78% | 9.6만 |
|---|
| 2026.07.24 | ₩1,586 | ₩1,599 | ₩1,450 | ₩1,533 | -3.34% | 6만 |
|---|
| 2026.07.23 | ₩1,509 | ₩1,589 | ₩1,503 | ₩1,584 | +4.97% | 3.5만 |
|---|
| 2026.07.22 | ₩1,480 | ₩1,550 | ₩1,473 | ₩1,509 | +1.96% | 7.8천 |
|---|
| 2026.07.21 | ₩1,466 | ₩1,524 | ₩1,416 | ₩1,500 | +2.32% | 3.9만 |
|---|
| 2026.07.20 | ₩1,504 | ₩1,582 | ₩1,450 | ₩1,478 | -1.73% | 3.9만 |
|---|
| 2026.07.16 | ₩1,502 | ₩1,568 | ₩1,472 | ₩1,510 | +0.53% | 6.3만 |
|---|
| 2026.07.15 | ₩1,485 | ₩1,549 | ₩1,485 | ₩1,502 | +1.14% | 10.3만 |
|---|
| 2026.07.14 | ₩1,460 | ₩1,602 | ₩1,441 | ₩1,480 | +1.37% | 8.1만 |
|---|
| 2026.07.13 | ₩1,515 | ₩1,616 | ₩1,463 | ₩1,482 | -2.18% | 16.2만 |
|---|
| 2026.07.10 | ₩1,486 | ₩1,590 | ₩1,363 | ₩1,530 | +2.96% | 20.2만 |
|---|
| 2026.07.09 | ₩1,416 | ₩1,463 | ₩1,384 | ₩1,436 | +1.41% | 7.9만 |
|---|
| 2026.07.08 | ₩1,363 | ₩1,420 | ₩1,326 | ₩1,416 | +3.89% | 8.8만 |
|---|
| 2026.07.07 | ₩1,475 | ₩1,475 | ₩1,335 | ₩1,363 | -7.59% | 10.3만 |
|---|
| 2026.07.06 | ₩1,393 | ₩1,449 | ₩1,359 | ₩1,438 | +3.23% | 3만 |
|---|
| 2026.07.03 | ₩1,389 | ₩1,448 | ₩1,334 | ₩1,405 | +1.15% | 14.5만 |
|---|
| 2026.07.02 | ₩1,458 | ₩1,477 | ₩1,350 | ₩1,398 | -4.12% | 4.1만 |
|---|
| 2026.07.01 | ₩1,385 | ₩1,459 | ₩1,300 | ₩1,458 | +5.27% | 2.4만 |
|---|
| 2026.06.30 | ₩1,279 | ₩1,406 | ₩1,252 | ₩1,384 | +8.21% | 6.4만 |
|---|
| 2026.06.29 | ₩1,233 | ₩1,344 | ₩1,233 | ₩1,279 | +3.73% | 9.7만 |
|---|
| 2026.06.26 | ₩1,302 | ₩1,310 | ₩1,210 | ₩1,232 | -5.38% | 9.3만 |
|---|
| 2026.06.25 | ₩1,329 | ₩1,383 | ₩1,311 | ₩1,315 | -1.05% | 7.2만 |
|---|
| 2026.06.24 | ₩1,364 | ₩1,400 | ₩1,326 | ₩1,334 | -2.20% | 11.7만 |
|---|
| 2026.06.23 | ₩1,406 | ₩1,422 | ₩1,300 | ₩1,375 | -2.20% | 11.7만 |
|---|
| 2026.06.22 | ₩1,434 | ₩1,514 | ₩1,402 | ₩1,406 | -1.95% | 15.1만 |
|---|
| 2026.06.19 | ₩1,478 | ₩1,495 | ₩1,431 | ₩1,434 | -2.98% | 11만 |
|---|
| 2026.06.18 | ₩1,536 | ₩1,536 | ₩1,465 | ₩1,485 | -3.32% | 5.3만 |
|---|
| 2026.06.17 | ₩1,634 | ₩1,634 | ₩1,495 | ₩1,536 | -6.00% | 9.9만 |
|---|
| 2026.06.16 | ₩1,516 | ₩1,565 | ₩1,510 | ₩1,555 | +2.57% | 15.4만 |
|---|
| 2026.06.15 | ₩1,539 | ₩1,599 | ₩1,481 | ₩1,515 | -1.56% | 21.6만 |
|---|
| 2026.06.12 | ₩1,561 | ₩1,616 | ₩1,466 | ₩1,557 | -0.26% | 34.7만 |
|---|
| 2026.06.11 | ₩1,506 | ₩1,600 | ₩1,438 | ₩1,561 | +3.65% | 23.8만 |
|---|
| 2026.06.10 | ₩1,598 | ₩1,598 | ₩1,466 | ₩1,505 | -5.82% | 17.7만 |
|---|
| 2026.06.09 | ₩1,438 | ₩1,550 | ₩1,409 | ₩1,542 | +7.23% | 5.7만 |
|---|
| 2026.06.08 | ₩1,416 | ₩1,470 | ₩1,410 | ₩1,450 | +2.40% | 4.5만 |
|---|
| 2026.06.05 | ₩1,522 | ₩1,600 | ₩1,430 | ₩1,472 | -3.29% | 7.2만 |
|---|
| 2026.06.04 | ₩1,480 | ₩1,605 | ₩1,480 | ₩1,522 | +2.84% | 5.9만 |
|---|
| 2026.06.02 | ₩1,435 | ₩1,611 | ₩1,420 | ₩1,480 | +3.14% | 11.1만 |
|---|
| 2026.06.01 | ₩1,523 | ₩1,523 | ₩1,445 | ₩1,463 | -3.94% | 5.6만 |
|---|
| 2026.05.29 | ₩1,481 | ₩1,799 | ₩1,435 | ₩1,482 | +0.07% | 13.6만 |
|---|
| 2026.05.28 | ₩1,540 | ₩1,540 | ₩1,434 | ₩1,490 | -3.25% | 8만 |
|---|
| 2026.05.27 | ₩1,546 | ₩1,558 | ₩1,477 | ₩1,503 | -2.78% | 15.9만 |
|---|
| 2026.05.26 | ₩1,589 | ₩1,840 | ₩1,524 | ₩1,546 | -2.71% | 117.4만 |
|---|
| 2026.05.22 | ₩1,400 | ₩1,820 | ₩1,400 | ₩1,555 | +11.07% | 121.6만 |
|---|
| 2026.05.21 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩1,741 | ₩1,741 | ₩1,741 | ₩1,741 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩1,813 | ₩1,853 | ₩1,741 | ₩1,741 | -3.97% | 35.5만 |
|---|
| 2026.04.13 | ₩1,808 | ₩1,848 | ₩1,787 | ₩1,803 | -0.28% | 13.6만 |
|---|
| 2026.04.10 | ₩1,771 | ₩1,826 | ₩1,728 | ₩1,808 | +2.09% | 7.2만 |
|---|
| 2026.04.09 | ₩1,783 | ₩1,829 | ₩1,714 | ₩1,728 | -3.08% | 5만 |
|---|
| 2026.04.08 | ₩1,729 | ₩1,786 | ₩1,720 | ₩1,782 | +3.07% | 4.6만 |
|---|
| 2026.04.07 | ₩1,760 | ₩1,760 | ₩1,715 | ₩1,718 | -2.39% | 5.1만 |
|---|
| 2026.04.06 | ₩1,765 | ₩1,785 | ₩1,716 | ₩1,761 | -0.23% | 3.9만 |
|---|
| 2026.04.03 | ₩1,728 | ₩1,775 | ₩1,711 | ₩1,765 | +2.14% | 8.7만 |
|---|
| 2026.04.02 | ₩1,881 | ₩1,899 | ₩1,713 | ₩1,728 | -8.13% | 21.5만 |
|---|
| 2026.04.01 | ₩1,845 | ₩1,945 | ₩1,845 | ₩1,882 | +2.01% | 7.7만 |
|---|
| 2026.03.31 | ₩1,888 | ₩1,888 | ₩1,807 | ₩1,845 | -2.28% | 16.6만 |
|---|
| 2026.03.30 | ₩1,963 | ₩1,998 | ₩1,881 | ₩1,888 | -3.82% | 14.5만 |
|---|
| 2026.03.27 | ₩1,995 | ₩2,035 | ₩1,932 | ₩1,983 | -0.60% | 16.6만 |
|---|
| 2026.03.26 | ₩2,155 | ₩2,185 | ₩1,993 | ₩1,995 | -7.42% | 8.3만 |
|---|
| 2026.03.25 | ₩2,105 | ₩2,170 | ₩2,105 | ₩2,140 | +1.66% | 6.5만 |
|---|
| 2026.03.24 | ₩2,080 | ₩2,255 | ₩2,025 | ₩2,150 | +3.37% | 13.9만 |
|---|
| 2026.03.23 | ₩2,130 | ₩2,330 | ₩1,952 | ₩2,065 | -3.05% | 38만 |
|---|
| 2026.03.20 | ₩1,920 | ₩2,175 | ₩1,878 | ₩2,125 | +10.68% | 41.9만 |
|---|
| 2026.03.19 | ₩1,698 | ₩1,989 | ₩1,678 | ₩1,920 | +13.07% | 72.1만 |
|---|
| 2026.03.18 | ₩1,695 | ₩1,734 | ₩1,684 | ₩1,716 | +1.24% | 28.7만 |
|---|
| 2026.03.17 | ₩1,839 | ₩1,865 | ₩1,690 | ₩1,695 | -7.83% | 32.8만 |
|---|
| 2026.03.16 | ₩1,886 | ₩1,903 | ₩1,800 | ₩1,829 | -3.02% | 7.8만 |
|---|
| 2026.03.13 | ₩1,850 | ₩1,899 | ₩1,834 | ₩1,886 | +1.95% | 2.3만 |
|---|
| 2026.03.12 | ₩1,930 | ₩1,930 | ₩1,790 | ₩1,835 | -4.92% | 7.2만 |
|---|
| 2026.03.11 | ₩1,919 | ₩1,937 | ₩1,800 | ₩1,849 | -3.65% | 4.7만 |
|---|
| 2026.03.10 | ₩1,980 | ₩1,980 | ₩1,830 | ₩1,869 | -5.61% | 3.2만 |
|---|
| 2026.03.09 | ₩1,801 | ₩1,987 | ₩1,784 | ₩1,925 | +6.89% | 12.9만 |
|---|
| 2026.03.06 | ₩1,989 | ₩1,990 | ₩1,810 | ₩1,989 | 0.00% | 8.2만 |
|---|
| 2026.03.05 | ₩2,030 | ₩2,125 | ₩1,982 | ₩1,989 | -2.02% | 12.5만 |
|---|
| 2026.03.04 | ₩2,125 | ₩2,125 | ₩1,935 | ₩2,030 | -4.47% | 10.5만 |
|---|
| 2026.03.03 | ₩2,235 | ₩2,235 | ₩2,105 | ₩2,125 | -4.92% | 6.8만 |
|---|
| 2026.02.27 | ₩2,255 | ₩2,275 | ₩2,175 | ₩2,240 | -0.67% | 5.8만 |
|---|
| 2026.02.26 | ₩2,320 | ₩2,345 | ₩2,165 | ₩2,255 | -2.80% | 7.4만 |
|---|
| 2026.02.25 | ₩2,400 | ₩2,400 | ₩2,300 | ₩2,320 | -3.33% | 8.2만 |
|---|
| 2026.02.24 | ₩2,355 | ₩2,430 | ₩2,310 | ₩2,400 | +1.91% | 4.7만 |
|---|
| 2026.02.23 | ₩2,365 | ₩2,365 | ₩2,310 | ₩2,360 | -0.21% | 2.7만 |
|---|
| 2026.02.20 | ₩2,370 | ₩2,385 | ₩2,310 | ₩2,365 | -0.21% | 3.8만 |
|---|
| 2026.02.19 | ₩2,360 | ₩2,390 | ₩2,300 | ₩2,370 | +0.42% | 5.1만 |
|---|
| 2026.02.13 | ₩2,400 | ₩2,440 | ₩2,330 | ₩2,355 | -1.88% | 3.7만 |
|---|
| 2026.02.12 | ₩2,400 | ₩2,415 | ₩2,340 | ₩2,400 | 0.00% | 5만 |
|---|
| 2026.02.11 | ₩2,410 | ₩2,410 | ₩2,315 | ₩2,355 | -2.28% | 3.4만 |
|---|
| 2026.02.10 | ₩2,340 | ₩2,435 | ₩2,315 | ₩2,360 | +0.85% | 5.5만 |
|---|
| 2026.02.09 | ₩2,360 | ₩2,390 | ₩2,330 | ₩2,335 | -1.06% | 4.8만 |
|---|
| 2026.02.06 | ₩2,455 | ₩2,455 | ₩2,310 | ₩2,360 | -3.87% | 7.4만 |
|---|
| 2026.02.05 | ₩2,200 | ₩2,530 | ₩2,180 | ₩2,455 | +11.59% | 63.5만 |
|---|
| 2026.02.04 | ₩2,170 | ₩2,200 | ₩2,155 | ₩2,200 | +1.38% | 3.8만 |
|---|
| 2026.02.03 | ₩2,175 | ₩2,235 | ₩2,140 | ₩2,180 | +0.23% | 3.3만 |
|---|
| 2026.02.02 | ₩2,305 | ₩2,305 | ₩2,120 | ₩2,175 | -5.64% | 32.1만 |
|---|
| 2026.01.30 | ₩2,325 | ₩2,325 | ₩2,240 | ₩2,305 | -0.86% | 6.8만 |
|---|
| 2026.01.29 | ₩2,250 | ₩2,350 | ₩2,230 | ₩2,280 | +1.33% | 8.3만 |
|---|
| 2026.01.28 | ₩2,280 | ₩2,320 | ₩2,180 | ₩2,255 | -1.10% | 7.3만 |
|---|
| 2026.01.27 | ₩2,365 | ₩2,365 | ₩2,260 | ₩2,280 | -3.59% | 4.9만 |
|---|
| 2026.01.26 | ₩2,195 | ₩2,400 | ₩2,165 | ₩2,320 | +5.69% | 15.7만 |
|---|
| 2026.01.23 | ₩2,195 | ₩2,195 | ₩2,140 | ₩2,195 | 0.00% | 2.4만 |
|---|
| 2026.01.22 | ₩2,150 | ₩2,180 | ₩2,145 | ₩2,160 | +0.47% | 5만 |
|---|
| 2026.01.21 | ₩2,205 | ₩2,215 | ₩2,150 | ₩2,150 | -2.49% | 2.2만 |
|---|
| 2026.01.20 | ₩2,185 | ₩2,235 | ₩2,150 | ₩2,200 | +0.69% | 3.6만 |
|---|
| 2026.01.19 | ₩2,210 | ₩2,215 | ₩2,155 | ₩2,185 | -1.13% | 5.6만 |
|---|
| 2026.01.16 | ₩2,235 | ₩2,235 | ₩2,190 | ₩2,215 | -0.89% | 3.5만 |
|---|
| 2026.01.15 | ₩2,290 | ₩2,290 | ₩2,210 | ₩2,235 | -2.40% | 2.3만 |
|---|
| 2026.01.14 | ₩2,175 | ₩2,370 | ₩2,170 | ₩2,295 | +5.52% | 8.8만 |
|---|
| 2026.01.13 | ₩2,190 | ₩2,190 | ₩2,150 | ₩2,175 | -0.68% | 3.2만 |
|---|
| 2026.01.12 | ₩2,180 | ₩2,220 | ₩2,160 | ₩2,195 | +0.69% | 2.8만 |
|---|
| 2026.01.09 | ₩2,205 | ₩2,260 | ₩2,160 | ₩2,180 | -1.13% | 4.4만 |
|---|
| 2026.01.08 | ₩2,245 | ₩2,245 | ₩2,175 | ₩2,195 | -2.23% | 3.7만 |
|---|
| 2026.01.07 | ₩2,250 | ₩2,270 | ₩2,205 | ₩2,260 | +0.44% | 3.6만 |
|---|
| 2026.01.06 | ₩2,270 | ₩2,295 | ₩2,195 | ₩2,260 | -0.44% | 5.8만 |
|---|
| 2026.01.05 | ₩2,300 | ₩2,300 | ₩2,150 | ₩2,260 | -1.74% | 4.8만 |
|---|
| 2026.01.02 | ₩2,195 | ₩2,245 | ₩2,185 | ₩2,235 | +1.82% | 2만 |
|---|
| 2025.12.30 | ₩2,165 | ₩2,255 | ₩2,165 | ₩2,195 | +1.39% | 4.3만 |
|---|
| 2025.12.29 | ₩2,235 | ₩2,235 | ₩2,160 | ₩2,165 | -3.13% | 4.9만 |
|---|
| 2025.12.26 | ₩2,225 | ₩2,235 | ₩2,200 | ₩2,230 | +0.22% | 1.9만 |
|---|
| 2025.12.24 | ₩2,290 | ₩2,290 | ₩2,200 | ₩2,225 | -2.84% | 4.8만 |
|---|
| 2025.12.23 | ₩2,275 | ₩2,295 | ₩2,235 | ₩2,260 | -0.66% | 4.4만 |
|---|
| 2025.12.22 | ₩2,285 | ₩2,310 | ₩2,260 | ₩2,275 | -0.44% | 2.6만 |
|---|
| 2025.12.19 | ₩2,260 | ₩2,300 | ₩2,260 | ₩2,285 | +1.11% | 1.1만 |
|---|
| 2025.12.18 | ₩2,300 | ₩2,300 | ₩2,260 | ₩2,260 | -1.74% | 1.2만 |
|---|
| 2025.12.17 | ₩2,255 | ₩2,310 | ₩2,250 | ₩2,300 | +2.00% | 3.7만 |
|---|
| 2025.12.16 | ₩2,300 | ₩2,300 | ₩2,255 | ₩2,265 | -1.52% | 1.9만 |
|---|
| 2025.12.15 | ₩2,310 | ₩2,325 | ₩2,275 | ₩2,290 | -0.87% | 2.3만 |
|---|
| 2025.12.12 | ₩2,295 | ₩2,325 | ₩2,270 | ₩2,325 | +1.31% | 4.8만 |
|---|
| 2025.12.11 | ₩2,345 | ₩2,360 | ₩2,300 | ₩2,300 | -1.92% | 2.6만 |
|---|
| 2025.12.10 | ₩2,360 | ₩2,440 | ₩2,305 | ₩2,370 | +0.42% | 10.3만 |
|---|
| 2025.12.09 | ₩2,495 | ₩2,520 | ₩2,360 | ₩2,360 | -5.41% | 5.3만 |
|---|
| 2025.12.08 | ₩2,505 | ₩2,515 | ₩2,350 | ₩2,515 | +0.40% | 11.7만 |
|---|
| 2025.12.05 | ₩2,410 | ₩2,635 | ₩2,380 | ₩2,525 | +4.77% | 23.1만 |
|---|
| 2025.12.04 | ₩2,285 | ₩2,470 | ₩2,200 | ₩2,410 | +5.47% | 14.9만 |
|---|
| 2025.12.03 | ₩2,175 | ₩2,255 | ₩2,175 | ₩2,245 | +3.22% | 5.4만 |
|---|
| 2025.12.02 | ₩2,205 | ₩2,270 | ₩2,175 | ₩2,190 | -0.68% | 2.7만 |
|---|
| 2025.12.01 | ₩2,210 | ₩2,215 | ₩2,185 | ₩2,205 | -0.23% | 1.3만 |
|---|
| 2025.11.28 | ₩2,255 | ₩2,255 | ₩2,205 | ₩2,210 | -2.00% | 1.3만 |
|---|
| 2025.11.27 | ₩2,200 | ₩2,290 | ₩2,180 | ₩2,210 | +0.45% | 2.5만 |
|---|
| 2025.11.26 | ₩2,190 | ₩2,235 | ₩2,170 | ₩2,195 | +0.23% | 2.9만 |
|---|
| 2025.11.25 | ₩2,135 | ₩2,205 | ₩2,135 | ₩2,175 | +1.87% | 4.2만 |
|---|
| 2025.11.24 | ₩2,190 | ₩2,265 | ₩2,100 | ₩2,150 | -1.83% | 2.7만 |
|---|
| 2025.11.21 | ₩2,190 | ₩2,195 | ₩2,160 | ₩2,195 | +0.23% | 1.5만 |
|---|
| 2025.11.20 | ₩2,190 | ₩2,280 | ₩2,180 | ₩2,220 | +1.37% | 4.5만 |
|---|
| 2025.11.19 | ₩2,255 | ₩2,255 | ₩2,135 | ₩2,190 | -2.88% | 4.3만 |
|---|
| 2025.11.18 | ₩2,190 | ₩2,230 | ₩2,140 | ₩2,175 | -0.68% | 6.9만 |
|---|
| 2025.11.17 | ₩2,210 | ₩2,230 | ₩2,165 | ₩2,195 | -0.68% | 2.9만 |
|---|
| 2025.11.14 | ₩2,345 | ₩2,345 | ₩2,195 | ₩2,210 | -5.76% | 10.8만 |
|---|
| 2025.11.13 | ₩2,355 | ₩2,355 | ₩2,270 | ₩2,305 | -2.12% | 3.6만 |
|---|
| 2025.11.12 | ₩2,340 | ₩2,345 | ₩2,280 | ₩2,315 | -1.07% | 6.8만 |
|---|
| 2025.11.11 | ₩2,375 | ₩2,375 | ₩2,255 | ₩2,270 | -4.42% | 2.6만 |
|---|
| 2025.11.10 | ₩2,295 | ₩2,385 | ₩2,195 | ₩2,280 | -0.65% | 12.8만 |
|---|
| 2025.11.07 | ₩2,390 | ₩2,390 | ₩2,195 | ₩2,215 | -7.32% | 5.8만 |
|---|
| 2025.11.06 | ₩2,270 | ₩2,320 | ₩2,230 | ₩2,250 | -0.88% | 4.6만 |
|---|
| 2025.11.05 | ₩2,240 | ₩2,255 | ₩2,205 | ₩2,240 | 0.00% | 7.4만 |
|---|
| 2025.11.04 | ₩2,315 | ₩2,315 | ₩2,250 | ₩2,265 | -2.16% | 7.3만 |
|---|
| 2025.11.03 | ₩2,320 | ₩2,345 | ₩2,235 | ₩2,320 | 0.00% | 8.6만 |
|---|
| 2025.10.31 | ₩2,340 | ₩2,340 | ₩2,295 | ₩2,325 | -0.64% | 7.1만 |
|---|
| 2025.10.30 | ₩2,410 | ₩2,435 | ₩2,315 | ₩2,325 | -3.53% | 7.9만 |
|---|
| 2025.10.29 | ₩2,400 | ₩2,410 | ₩2,335 | ₩2,410 | +0.42% | 9.2만 |
|---|
| 2025.10.28 | ₩2,450 | ₩2,520 | ₩2,375 | ₩2,400 | -2.04% | 6.1만 |
|---|
| 2025.10.27 | ₩2,495 | ₩2,495 | ₩2,390 | ₩2,440 | -2.20% | 17.5만 |
|---|
| 2025.10.24 | ₩2,640 | ₩2,640 | ₩2,410 | ₩2,455 | -7.01% | 40만 |
|---|
| 2025.10.23 | ₩2,500 | ₩2,645 | ₩2,475 | ₩2,645 | +5.80% | 19.4만 |
|---|
| 2025.10.22 | ₩2,550 | ₩2,560 | ₩2,515 | ₩2,550 | 0.00% | 2.9만 |
|---|
| 2025.10.21 | ₩2,695 | ₩2,695 | ₩2,520 | ₩2,550 | -5.38% | 13.8만 |
|---|
| 2025.10.20 | ₩2,585 | ₩2,745 | ₩2,570 | ₩2,650 | +2.51% | 12.3만 |
|---|
| 2025.10.17 | ₩2,655 | ₩2,665 | ₩2,580 | ₩2,585 | -2.64% | 6.7만 |
|---|
| 2025.10.16 | ₩2,655 | ₩2,675 | ₩2,605 | ₩2,655 | 0.00% | 4.6만 |
|---|
| 2025.10.15 | ₩2,650 | ₩2,700 | ₩2,640 | ₩2,655 | +0.19% | 4만 |
|---|
| 2025.10.14 | ₩2,695 | ₩2,695 | ₩2,595 | ₩2,650 | -1.67% | 5.4만 |
|---|
| 2025.10.13 | ₩2,670 | ₩2,670 | ₩2,590 | ₩2,650 | -0.75% | 5.7만 |
|---|
| 2025.10.10 | ₩2,685 | ₩2,715 | ₩2,615 | ₩2,670 | -0.56% | 4만 |
|---|