시장 데이터를 불러오는 중
전체 종목
오이솔루션 과거 주가
138080.KQ · KOSDAQ
주요 제품·사업: 광트랜시버
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
138080.KQ · KOSDAQ
주요 제품·사업: 광트랜시버
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩31,600 | ₩31,850 | ₩29,000 | ₩30,750 | -2.69% | 21.3만 |
| 2026.10.07 | ₩33,550 | ₩34,300 | ₩31,300 | ₩31,600 | -5.81% | 26.6만 |
| 2026.10.06 | ₩32,650 | ₩34,100 | ₩31,000 | ₩32,950 | +0.92% | 63.2만 |
| 2026.10.02 | ₩30,900 | ₩34,500 | ₩30,450 | ₩32,450 | +5.02% | 133.1만 |
| 2026.10.01 | ₩28,200 | ₩29,950 | ₩27,550 | ₩29,700 | +5.32% | 34.1만 |
| 2026.09.30 | ₩28,750 | ₩29,250 | ₩28,250 | ₩28,450 | -1.04% | 19.9만 |
| 2026.09.29 | ₩27,400 | ₩28,600 | ₩26,850 | ₩28,100 | +2.55% | 21만 |
| 2026.09.28 | ₩29,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,550 |
| ₩27,700 |
| -4.48% |
| 56.9만 |
| 2026.09.23 | ₩28,550 | ₩29,150 | ₩27,600 | ₩28,350 | -0.70% | 34.4만 |
|---|
| 2026.09.22 | ₩27,700 | ₩28,850 | ₩26,300 | ₩28,300 | +2.17% | 57.8만 |
|---|
| 2026.09.21 | ₩28,550 | ₩29,250 | ₩26,700 | ₩27,250 | -4.55% | 49.8만 |
|---|
| 2026.09.18 | ₩27,050 | ₩28,400 | ₩26,550 | ₩27,450 | +1.48% | 76.6만 |
|---|
| 2026.09.17 | ₩26,500 | ₩28,800 | ₩25,500 | ₩27,000 | +1.89% | 98.5만 |
|---|
| 2026.09.16 | ₩25,400 | ₩26,000 | ₩24,150 | ₩25,800 | +1.57% | 102.7만 |
|---|
| 2026.09.15 | ₩22,950 | ₩24,000 | ₩22,300 | ₩23,650 | +3.05% | 20.1만 |
|---|
| 2026.09.14 | ₩22,600 | ₩24,300 | ₩21,900 | ₩23,050 | +1.99% | 41.2만 |
|---|
| 2026.09.11 | ₩22,800 | ₩24,600 | ₩22,650 | ₩23,500 | +3.07% | 20.6만 |
|---|
| 2026.09.10 | ₩23,800 | ₩24,200 | ₩22,450 | ₩23,850 | +0.21% | 26.9만 |
|---|
| 2026.09.09 | ₩21,600 | ₩24,950 | ₩21,600 | ₩24,000 | +11.11% | 77.6만 |
|---|
| 2026.09.08 | ₩21,400 | ₩22,600 | ₩21,100 | ₩21,100 | -1.40% | 21.1만 |
|---|
| 2026.09.07 | ₩21,800 | ₩22,150 | ₩20,900 | ₩21,400 | -1.83% | 14.2만 |
|---|
| 2026.09.04 | ₩20,500 | ₩21,500 | ₩20,300 | ₩21,300 | +3.90% | 10.9만 |
|---|
| 2026.09.03 | ₩22,000 | ₩22,150 | ₩20,100 | ₩20,400 | -7.27% | 14.7만 |
|---|
| 2026.09.02 | ₩21,200 | ₩22,550 | ₩21,150 | ₩21,500 | +1.42% | 18.9만 |
|---|
| 2026.09.01 | ₩23,300 | ₩23,300 | ₩22,000 | ₩22,500 | -3.43% | 12.5만 |
|---|
| 2026.08.31 | ₩22,250 | ₩23,600 | ₩21,450 | ₩23,300 | +4.72% | 18.9만 |
|---|
| 2026.08.28 | ₩24,900 | ₩24,950 | ₩23,250 | ₩23,400 | -6.02% | 26.4만 |
|---|
| 2026.08.27 | ₩24,100 | ₩25,000 | ₩23,000 | ₩24,950 | +3.53% | 50.7만 |
|---|
| 2026.08.26 | ₩23,600 | ₩24,350 | ₩22,500 | ₩23,600 | 0.00% | 36.6만 |
|---|
| 2026.08.25 | ₩23,600 | ₩23,600 | ₩21,800 | ₩23,250 | -1.48% | 22.8만 |
|---|
| 2026.08.24 | ₩23,400 | ₩24,250 | ₩22,750 | ₩23,600 | +0.85% | 17만 |
|---|
| 2026.08.21 | ₩23,800 | ₩24,200 | ₩22,500 | ₩23,400 | -1.68% | 17.2만 |
|---|
| 2026.08.20 | ₩23,200 | ₩24,600 | ₩22,400 | ₩23,800 | +2.59% | 21.8만 |
|---|
| 2026.08.19 | ₩21,500 | ₩22,850 | ₩20,700 | ₩22,350 | +3.95% | 16.3만 |
|---|
| 2026.08.18 | ₩23,600 | ₩24,200 | ₩22,000 | ₩22,300 | -5.51% | 28.1만 |
|---|
| 2026.08.14 | ₩24,750 | ₩24,750 | ₩22,300 | ₩23,600 | -4.65% | 31.8만 |
|---|
| 2026.08.13 | ₩25,350 | ₩26,000 | ₩24,350 | ₩24,750 | -2.37% | 32.9만 |
|---|
| 2026.08.12 | ₩25,700 | ₩25,800 | ₩23,450 | ₩24,350 | -5.25% | 35만 |
|---|
| 2026.08.11 | ₩26,000 | ₩27,400 | ₩25,000 | ₩25,350 | -2.50% | 43.5만 |
|---|
| 2026.08.10 | ₩27,400 | ₩30,400 | ₩24,900 | ₩27,800 | +1.46% | 128.1만 |
|---|
| 2026.08.07 | ₩23,050 | ₩27,500 | ₩22,500 | ₩26,550 | +15.18% | 165.9만 |
|---|
| 2026.08.06 | ₩26,050 | ₩26,450 | ₩21,700 | ₩22,400 | -14.01% | 137.8만 |
|---|
| 2026.08.05 | ₩25,100 | ₩25,150 | ₩25,100 | ₩25,150 | +0.20% | 15.4만 |
|---|
| 2026.08.04 | ₩19,200 | ₩20,750 | ₩17,400 | ₩19,370 | +0.89% | 23.4만 |
|---|
| 2026.08.03 | ₩15,750 | ₩19,000 | ₩15,340 | ₩17,520 | +11.24% | 24.4만 |
|---|
| 2026.07.31 | ₩14,010 | ₩15,850 | ₩14,010 | ₩15,700 | +12.06% | 23.6만 |
|---|
| 2026.07.30 | ₩14,170 | ₩14,600 | ₩13,260 | ₩13,300 | -6.14% | 12.7만 |
|---|
| 2026.07.29 | ₩16,100 | ₩16,670 | ₩13,540 | ₩14,170 | -11.99% | 17.2만 |
|---|
| 2026.07.28 | ₩18,000 | ₩18,000 | ₩15,920 | ₩16,010 | -11.06% | 15.6만 |
|---|
| 2026.07.27 | ₩18,730 | ₩18,950 | ₩18,010 | ₩18,390 | -1.82% | 8.3만 |
|---|
| 2026.07.24 | ₩19,830 | ₩19,830 | ₩18,200 | ₩18,690 | -5.75% | 8.8만 |
|---|
| 2026.07.23 | ₩18,610 | ₩19,960 | ₩18,420 | ₩19,960 | +7.25% | 10만 |
|---|
| 2026.07.22 | ₩19,250 | ₩19,560 | ₩18,420 | ₩18,420 | -4.31% | 11.6만 |
|---|
| 2026.07.21 | ₩17,970 | ₩19,000 | ₩17,250 | ₩18,330 | +2.00% | 8.1만 |
|---|
| 2026.07.20 | ₩19,000 | ₩19,400 | ₩17,850 | ₩17,960 | -5.47% | 9.5만 |
|---|
| 2026.07.16 | ₩21,600 | ₩21,600 | ₩19,400 | ₩19,450 | -9.95% | 8.8만 |
|---|
| 2026.07.15 | ₩20,250 | ₩21,900 | ₩20,200 | ₩21,600 | +6.67% | 13.3만 |
|---|
| 2026.07.14 | ₩20,000 | ₩20,700 | ₩18,310 | ₩19,550 | -2.25% | 14.5만 |
|---|
| 2026.07.13 | ₩22,700 | ₩23,500 | ₩20,300 | ₩20,300 | -10.57% | 16.1만 |
|---|
| 2026.07.10 | ₩21,000 | ₩23,050 | ₩20,800 | ₩22,700 | +8.10% | 21.9만 |
|---|
| 2026.07.09 | ₩20,100 | ₩21,350 | ₩19,820 | ₩20,250 | +0.75% | 10.4만 |
|---|
| 2026.07.08 | ₩20,450 | ₩21,300 | ₩19,800 | ₩20,100 | -1.71% | 16만 |
|---|
| 2026.07.07 | ₩22,100 | ₩22,750 | ₩20,800 | ₩21,300 | -3.62% | 18.7만 |
|---|
| 2026.07.06 | ₩23,700 | ₩23,800 | ₩21,700 | ₩22,100 | -6.75% | 11.4만 |
|---|
| 2026.07.03 | ₩23,450 | ₩23,900 | ₩21,400 | ₩23,850 | +1.71% | 15.4만 |
|---|
| 2026.07.02 | ₩24,550 | ₩25,300 | ₩23,000 | ₩23,450 | -4.48% | 13.6만 |
|---|
| 2026.07.01 | ₩25,000 | ₩26,100 | ₩24,200 | ₩25,950 | +3.80% | 14.1만 |
|---|
| 2026.06.30 | ₩26,500 | ₩26,550 | ₩24,900 | ₩25,000 | -5.66% | 9.7만 |
|---|
| 2026.06.29 | ₩24,250 | ₩26,800 | ₩24,000 | ₩25,700 | +5.98% | 16.8만 |
|---|
| 2026.06.26 | ₩25,600 | ₩25,600 | ₩23,450 | ₩24,250 | -5.27% | 27.4만 |
|---|
| 2026.06.25 | ₩27,250 | ₩28,500 | ₩25,550 | ₩25,750 | -5.50% | 22.5만 |
|---|
| 2026.06.24 | ₩26,150 | ₩27,350 | ₩25,300 | ₩27,250 | +4.21% | 21.9만 |
|---|
| 2026.06.23 | ₩28,050 | ₩29,150 | ₩25,700 | ₩26,100 | -6.95% | 51.7만 |
|---|
| 2026.06.22 | ₩28,250 | ₩30,300 | ₩25,600 | ₩27,850 | -1.42% | 33.5만 |
|---|
| 2026.06.19 | ₩29,250 | ₩29,350 | ₩26,800 | ₩27,600 | -5.64% | 38.8만 |
|---|
| 2026.06.18 | ₩30,300 | ₩30,900 | ₩28,700 | ₩28,750 | -5.12% | 25.7만 |
|---|
| 2026.06.17 | ₩31,450 | ₩31,450 | ₩29,500 | ₩30,250 | -3.82% | 22.9만 |
|---|
| 2026.06.16 | ₩31,600 | ₩34,000 | ₩31,450 | ₩31,450 | -0.47% | 24.9만 |
|---|
| 2026.06.15 | ₩33,550 | ₩34,250 | ₩31,450 | ₩31,550 | -5.96% | 26.2만 |
|---|
| 2026.06.12 | ₩31,950 | ₩34,950 | ₩30,500 | ₩32,600 | +2.03% | 50만 |
|---|
| 2026.06.11 | ₩28,000 | ₩30,600 | ₩27,800 | ₩30,600 | +9.29% | 30.7만 |
|---|
| 2026.06.10 | ₩32,600 | ₩32,600 | ₩28,200 | ₩29,200 | -10.43% | 920 |
|---|
| 2026.06.09 | ₩32,800 | ₩33,950 | ₩31,150 | ₩32,800 | 0.00% | 26.8만 |
|---|
| 2026.06.08 | ₩30,000 | ₩32,150 | ₩29,800 | ₩31,000 | +3.33% | 30만 |
|---|
| 2026.06.05 | ₩38,250 | ₩38,500 | ₩33,800 | ₩34,500 | -9.80% | 47.3만 |
|---|
| 2026.06.04 | ₩36,150 | ₩41,600 | ₩35,100 | ₩39,400 | +8.99% | 137.7만 |
|---|
| 2026.06.02 | ₩34,350 | ₩35,900 | ₩31,975 | ₩34,500 | +0.44% | 48.2만 |
|---|
| 2026.06.01 | ₩34,800 | ₩35,150 | ₩32,000 | ₩34,350 | -1.29% | 34.8만 |
|---|
| 2026.05.29 | ₩34,800 | ₩36,500 | ₩33,000 | ₩34,750 | -0.14% | 49.7만 |
|---|
| 2026.05.28 | ₩39,200 | ₩39,350 | ₩33,050 | ₩34,750 | -11.35% | 74.2만 |
|---|
| 2026.05.27 | ₩42,400 | ₩42,400 | ₩38,550 | ₩39,200 | -7.55% | 55.9만 |
|---|
| 2026.05.26 | ₩41,800 | ₩42,700 | ₩39,450 | ₩41,250 | -1.32% | 61.6만 |
|---|
| 2026.05.22 | ₩40,150 | ₩43,900 | ₩39,850 | ₩40,650 | +1.25% | 90만 |
|---|
| 2026.05.21 | ₩37,500 | ₩39,600 | ₩34,600 | ₩38,200 | +1.87% | 71.6만 |
|---|
| 2026.05.20 | ₩35,550 | ₩37,450 | ₩33,950 | ₩36,600 | +2.95% | 70.3만 |
|---|
| 2026.05.19 | ₩38,700 | ₩39,000 | ₩35,600 | ₩36,100 | -6.72% | 48.8만 |
|---|
| 2026.05.18 | ₩40,800 | ₩40,850 | ₩36,500 | ₩37,650 | -7.72% | 89.2만 |
|---|
| 2026.05.15 | ₩46,300 | ₩47,200 | ₩39,550 | ₩40,950 | -11.56% | 116.8만 |
|---|
| 2026.05.14 | ₩49,200 | ₩51,800 | ₩45,550 | ₩46,100 | -6.30% | 62.5만 |
|---|
| 2026.05.13 | ₩48,050 | ₩49,600 | ₩45,250 | ₩49,000 | +1.98% | 76.4만 |
|---|
| 2026.05.12 | ₩54,500 | ₩54,900 | ₩46,050 | ₩48,750 | -10.55% | 147.7만 |
|---|
| 2026.05.11 | ₩54,300 | ₩56,800 | ₩51,500 | ₩51,800 | -4.60% | 161.1만 |
|---|
| 2026.05.08 | ₩52,800 | ₩54,700 | ₩50,200 | ₩53,300 | +0.95% | 113.2만 |
|---|
| 2026.05.07 | ₩44,900 | ₩57,900 | ₩43,000 | ₩54,000 | +20.27% | 542.1만 |
|---|
| 2026.05.06 | ₩46,350 | ₩46,650 | ₩42,150 | ₩44,600 | -3.78% | 107.6만 |
|---|
| 2026.05.04 | ₩40,000 | ₩47,850 | ₩40,000 | ₩45,050 | +12.63% | 256.7만 |
|---|
| 2026.04.30 | ₩38,500 | ₩39,900 | ₩37,750 | ₩38,700 | +0.52% | 69.9만 |
|---|
| 2026.04.29 | ₩37,400 | ₩38,400 | ₩36,500 | ₩38,000 | +1.60% | 54.2만 |
|---|
| 2026.04.28 | ₩40,250 | ₩41,000 | ₩37,500 | ₩37,600 | -6.58% | 102.6만 |
|---|
| 2026.04.27 | ₩42,000 | ₩42,600 | ₩40,100 | ₩40,200 | -4.29% | 81.3만 |
|---|
| 2026.04.24 | ₩47,000 | ₩47,000 | ₩41,000 | ₩41,900 | -10.85% | 125.3만 |
|---|
| 2026.04.23 | ₩47,700 | ₩50,800 | ₩44,400 | ₩47,000 | -1.47% | 62.4만 |
|---|
| 2026.04.22 | ₩45,300 | ₩49,200 | ₩44,550 | ₩47,700 | +5.30% | 54.2만 |
|---|
| 2026.04.21 | ₩46,100 | ₩46,250 | ₩43,650 | ₩46,200 | +0.22% | 53.5만 |
|---|
| 2026.04.20 | ₩44,700 | ₩46,750 | ₩43,250 | ₩45,900 | +2.68% | 67.4만 |
|---|
| 2026.04.17 | ₩42,700 | ₩44,600 | ₩41,000 | ₩44,600 | +4.45% | 64.4만 |
|---|
| 2026.04.16 | ₩44,000 | ₩44,000 | ₩40,450 | ₩42,350 | -3.75% | 74.1만 |
|---|
| 2026.04.15 | ₩45,500 | ₩47,400 | ₩43,000 | ₩43,850 | -3.63% | 87만 |
|---|
| 2026.04.14 | ₩44,900 | ₩44,950 | ₩40,350 | ₩44,250 | -1.45% | 85.7만 |
|---|
| 2026.04.13 | ₩41,200 | ₩44,950 | ₩40,000 | ₩42,850 | +4.00% | 81.8만 |
|---|
| 2026.04.10 | ₩39,900 | ₩42,350 | ₩38,850 | ₩41,500 | +4.01% | 108.4만 |
|---|
| 2026.04.09 | ₩39,450 | ₩40,250 | ₩38,050 | ₩39,500 | +0.13% | 35.5만 |
|---|
| 2026.04.08 | ₩42,850 | ₩42,900 | ₩37,400 | ₩39,450 | -7.93% | 96.7만 |
|---|
| 2026.04.07 | ₩42,750 | ₩42,800 | ₩37,650 | ₩39,350 | -7.95% | 84만 |
|---|
| 2026.04.06 | ₩43,000 | ₩45,700 | ₩41,900 | ₩44,000 | +2.33% | 137.5만 |
|---|
| 2026.04.03 | ₩46,000 | ₩46,750 | ₩40,350 | ₩42,150 | -8.37% | 190.7만 |
|---|
| 2026.04.02 | ₩42,600 | ₩45,950 | ₩41,300 | ₩43,000 | +0.94% | 234.8만 |
|---|
| 2026.04.01 | ₩35,900 | ₩42,900 | ₩35,550 | ₩42,900 | +19.50% | 260.8만 |
|---|
| 2026.03.31 | ₩35,500 | ₩37,300 | ₩32,350 | ₩33,000 | -7.04% | 92.4만 |
|---|
| 2026.03.30 | ₩38,500 | ₩39,400 | ₩34,550 | ₩36,600 | -4.94% | 103.7만 |
|---|
| 2026.03.27 | ₩38,000 | ₩42,850 | ₩37,350 | ₩39,950 | +5.13% | 98.5만 |
|---|
| 2026.03.26 | ₩42,200 | ₩43,500 | ₩39,100 | ₩39,950 | -5.33% | 114.6만 |
|---|
| 2026.03.25 | ₩36,500 | ₩44,000 | ₩36,450 | ₩41,600 | +13.97% | 292.1만 |
|---|
| 2026.03.24 | ₩33,300 | ₩34,900 | ₩31,650 | ₩34,100 | +2.40% | 52만 |
|---|
| 2026.03.23 | ₩33,550 | ₩36,600 | ₩31,550 | ₩31,600 | -5.81% | 86.1만 |
|---|
| 2026.03.20 | ₩32,300 | ₩34,450 | ₩31,100 | ₩33,900 | +4.95% | 92.2만 |
|---|
| 2026.03.19 | ₩31,600 | ₩32,600 | ₩30,200 | ₩31,600 | 0.00% | 45.1만 |
|---|
| 2026.03.18 | ₩33,000 | ₩33,900 | ₩30,400 | ₩31,650 | -4.09% | 90.3만 |
|---|
| 2026.03.17 | ₩35,500 | ₩36,900 | ₩32,650 | ₩32,900 | -7.32% | 89만 |
|---|
| 2026.03.16 | ₩37,000 | ₩38,400 | ₩32,600 | ₩34,150 | -7.70% | 115.1만 |
|---|
| 2026.03.13 | ₩31,700 | ₩37,600 | ₩31,450 | ₩35,850 | +13.09% | 296만 |
|---|
| 2026.03.12 | ₩31,400 | ₩36,500 | ₩30,750 | ₩32,050 | +2.07% | 332.7만 |
|---|
| 2026.03.11 | ₩26,200 | ₩32,450 | ₩24,650 | ₩30,650 | +16.98% | 507만 |
|---|
| 2026.03.10 | ₩21,750 | ₩25,800 | ₩21,050 | ₩25,400 | +16.78% | 167만 |
|---|
| 2026.03.09 | ₩20,350 | ₩21,500 | ₩19,110 | ₩19,860 | -2.41% | 47.1만 |
|---|
| 2026.03.06 | ₩20,500 | ₩22,625 | ₩19,800 | ₩22,150 | +8.05% | 55.7만 |
|---|
| 2026.03.05 | ₩19,700 | ₩21,600 | ₩19,100 | ₩20,450 | +3.81% | 69만 |
|---|
| 2026.03.04 | ₩20,900 | ₩21,000 | ₩17,200 | ₩17,500 | -16.27% | 61.4만 |
|---|
| 2026.03.03 | ₩20,950 | ₩23,800 | ₩20,200 | ₩21,450 | +2.39% | 131.7만 |
|---|
| 2026.02.27 | ₩20,000 | ₩20,450 | ₩19,390 | ₩19,650 | -1.75% | 25.8만 |
|---|
| 2026.02.26 | ₩19,500 | ₩21,200 | ₩19,050 | ₩19,990 | +2.51% | 53.3만 |
|---|
| 2026.02.25 | ₩19,450 | ₩19,840 | ₩18,850 | ₩19,150 | -1.54% | 33.7만 |
|---|
| 2026.02.24 | ₩19,690 | ₩19,690 | ₩18,630 | ₩19,390 | -1.52% | 29.7만 |
|---|
| 2026.02.23 | ₩18,880 | ₩21,050 | ₩18,880 | ₩19,610 | +3.87% | 71.1만 |
|---|
| 2026.02.20 | ₩18,540 | ₩19,800 | ₩18,030 | ₩18,740 | +1.08% | 41.2만 |
|---|
| 2026.02.19 | ₩17,200 | ₩18,600 | ₩17,200 | ₩18,290 | +6.34% | 40.3만 |
|---|
| 2026.02.13 | ₩16,510 | ₩17,330 | ₩16,140 | ₩16,930 | +2.54% | 18.1만 |
|---|
| 2026.02.12 | ₩16,640 | ₩16,900 | ₩16,370 | ₩16,610 | -0.18% | 9.8만 |
|---|
| 2026.02.11 | ₩16,360 | ₩17,000 | ₩16,170 | ₩16,620 | +1.59% | 18만 |
|---|
| 2026.02.10 | ₩16,850 | ₩17,430 | ₩16,200 | ₩16,360 | -2.91% | 15만 |
|---|
| 2026.02.09 | ₩16,500 | ₩17,130 | ₩16,150 | ₩16,780 | +1.70% | 23.8만 |
|---|
| 2026.02.06 | ₩15,880 | ₩16,470 | ₩14,830 | ₩16,040 | +1.01% | 22.9만 |
|---|
| 2026.02.05 | ₩16,950 | ₩17,060 | ₩15,980 | ₩16,300 | -3.83% | 27만 |
|---|
| 2026.02.04 | ₩17,000 | ₩17,220 | ₩16,720 | ₩16,980 | -0.12% | 16.3만 |
|---|
| 2026.02.03 | ₩16,790 | ₩17,500 | ₩16,520 | ₩16,960 | +1.01% | 27.1만 |
|---|
| 2026.02.02 | ₩16,270 | ₩17,390 | ₩15,950 | ₩16,330 | +0.37% | 27.9만 |
|---|
| 2026.01.30 | ₩17,240 | ₩17,540 | ₩16,330 | ₩16,710 | -3.07% | 32.6만 |
|---|
| 2026.01.29 | ₩16,630 | ₩17,700 | ₩16,000 | ₩16,930 | +1.80% | 74.8만 |
|---|
| 2026.01.28 | ₩16,200 | ₩17,100 | ₩15,600 | ₩16,450 | +1.54% | 56.4만 |
|---|
| 2026.01.27 | ₩16,330 | ₩16,460 | ₩15,560 | ₩15,730 | -3.67% | 16.3만 |
|---|
| 2026.01.26 | ₩16,210 | ₩16,540 | ₩15,830 | ₩16,340 | +0.80% | 19.2만 |
|---|
| 2026.01.23 | ₩15,860 | ₩16,250 | ₩15,350 | ₩16,140 | +1.77% | 19.1만 |
|---|
| 2026.01.22 | ₩15,560 | ₩16,280 | ₩14,650 | ₩15,840 | +1.80% | 36.3만 |
|---|
| 2026.01.21 | ₩15,150 | ₩16,380 | ₩15,010 | ₩15,560 | +2.71% | 25.1만 |
|---|
| 2026.01.20 | ₩15,420 | ₩16,200 | ₩14,500 | ₩15,400 | -0.13% | 30.9만 |
|---|
| 2026.01.19 | ₩14,700 | ₩15,480 | ₩14,700 | ₩15,200 | +3.40% | 18만 |
|---|
| 2026.01.16 | ₩15,300 | ₩15,440 | ₩14,510 | ₩14,680 | -4.05% | 15.2만 |
|---|
| 2026.01.15 | ₩15,100 | ₩15,100 | ₩14,540 | ₩15,020 | -0.53% | 12.3만 |
|---|
| 2026.01.14 | ₩15,300 | ₩16,150 | ₩14,950 | ₩15,030 | -1.76% | 29.7만 |
|---|
| 2026.01.13 | ₩14,900 | ₩14,900 | ₩14,060 | ₩14,430 | -3.15% | 16.8만 |
|---|
| 2026.01.12 | ₩15,590 | ₩15,590 | ₩14,660 | ₩14,920 | -4.30% | 14.9만 |
|---|
| 2026.01.09 | ₩15,380 | ₩15,650 | ₩15,090 | ₩15,220 | -1.04% | 10.6만 |
|---|
| 2026.01.08 | ₩15,740 | ₩16,390 | ₩15,030 | ₩15,370 | -2.35% | 19.5만 |
|---|
| 2026.01.07 | ₩15,900 | ₩16,370 | ₩15,240 | ₩15,740 | -1.01% | 23.5만 |
|---|
| 2026.01.06 | ₩16,290 | ₩16,300 | ₩15,590 | ₩15,820 | -2.89% | 17만 |
|---|
| 2026.01.05 | ₩15,330 | ₩16,850 | ₩15,260 | ₩16,290 | +6.26% | 48.7만 |
|---|
| 2026.01.02 | ₩13,090 | ₩15,500 | ₩12,870 | ₩15,320 | +17.04% | 48.9만 |
|---|
| 2025.12.30 | ₩13,290 | ₩13,290 | ₩12,990 | ₩13,090 | -1.50% | 7.4만 |
|---|
| 2025.12.29 | ₩13,450 | ₩13,460 | ₩13,080 | ₩13,290 | -1.19% | 12.4만 |
|---|
| 2025.12.26 | ₩13,850 | ₩13,850 | ₩13,060 | ₩13,430 | -3.03% | 20.7만 |
|---|
| 2025.12.24 | ₩13,900 | ₩14,000 | ₩13,520 | ₩13,850 | -0.36% | 11.3만 |
|---|
| 2025.12.23 | ₩14,970 | ₩15,120 | ₩13,840 | ₩13,900 | -7.15% | 22.4만 |
|---|
| 2025.12.22 | ₩13,630 | ₩15,290 | ₩13,630 | ₩14,970 | +9.83% | 45.1만 |
|---|
| 2025.12.19 | ₩13,450 | ₩13,470 | ₩13,000 | ₩13,350 | -0.74% | 5.8만 |
|---|
| 2025.12.18 | ₩13,290 | ₩13,510 | ₩13,120 | ₩13,230 | -0.45% | 5.6만 |
|---|
| 2025.12.17 | ₩13,920 | ₩14,020 | ₩13,250 | ₩13,500 | -3.02% | 11.1만 |
|---|
| 2025.12.16 | ₩14,900 | ₩14,900 | ₩13,650 | ₩13,900 | -6.71% | 20.7만 |
|---|
| 2025.12.15 | ₩13,800 | ₩15,380 | ₩13,500 | ₩15,020 | +8.84% | 39.4만 |
|---|
| 2025.12.12 | ₩14,090 | ₩14,500 | ₩13,640 | ₩14,390 | +2.13% | 23.1만 |
|---|
| 2025.12.11 | ₩13,350 | ₩14,400 | ₩13,350 | ₩14,090 | +5.54% | 54.8만 |
|---|
| 2025.12.10 | ₩12,600 | ₩13,020 | ₩12,500 | ₩12,760 | +1.27% | 6.7만 |
|---|
| 2025.12.09 | ₩12,820 | ₩12,820 | ₩12,500 | ₩12,600 | -1.72% | 4.1만 |
|---|
| 2025.12.08 | ₩12,950 | ₩12,950 | ₩12,470 | ₩12,820 | -1.00% | 5.7만 |
|---|
| 2025.12.05 | ₩12,770 | ₩12,770 | ₩12,320 | ₩12,650 | -0.94% | 5.7만 |
|---|
| 2025.12.04 | ₩13,270 | ₩13,570 | ₩12,600 | ₩12,700 | -4.30% | 14.3만 |
|---|
| 2025.12.03 | ₩12,340 | ₩13,350 | ₩12,340 | ₩13,170 | +6.73% | 15.5만 |
|---|
| 2025.12.02 | ₩12,280 | ₩12,380 | ₩12,040 | ₩12,340 | +0.49% | 2.1만 |
|---|
| 2025.12.01 | ₩12,730 | ₩12,730 | ₩11,930 | ₩12,280 | -3.53% | 6.9만 |
|---|
| 2025.11.28 | ₩12,270 | ₩12,440 | ₩11,930 | ₩12,400 | +1.06% | 6.8만 |
|---|
| 2025.11.27 | ₩11,810 | ₩12,240 | ₩11,660 | ₩12,090 | +2.37% | 6.1만 |
|---|
| 2025.11.26 | ₩11,580 | ₩12,140 | ₩11,000 | ₩11,790 | +1.81% | 9.8만 |
|---|
| 2025.11.25 | ₩11,650 | ₩11,650 | ₩11,160 | ₩11,570 | -0.69% | 3.9만 |
|---|
| 2025.11.24 | ₩11,400 | ₩11,460 | ₩11,020 | ₩11,160 | -2.11% | 4.9만 |
|---|
| 2025.11.21 | ₩11,220 | ₩11,660 | ₩11,200 | ₩11,330 | +0.98% | 5.7만 |
|---|
| 2025.11.20 | ₩11,400 | ₩12,040 | ₩11,400 | ₩11,790 | +3.42% | 5.4만 |
|---|
| 2025.11.19 | ₩11,570 | ₩11,570 | ₩11,150 | ₩11,310 | -2.25% | 5.4만 |
|---|
| 2025.11.18 | ₩12,360 | ₩12,480 | ₩11,260 | ₩11,540 | -6.63% | 10.4만 |
|---|
| 2025.11.17 | ₩11,750 | ₩12,180 | ₩11,620 | ₩11,790 | +0.34% | 6.5만 |
|---|
| 2025.11.14 | ₩12,600 | ₩12,600 | ₩11,685 | ₩11,690 | -7.22% | 24.8만 |
|---|
| 2025.11.13 | ₩13,150 | ₩13,150 | ₩12,760 | ₩13,090 | -0.46% | 7.5만 |
|---|
| 2025.11.12 | ₩12,920 | ₩13,610 | ₩12,880 | ₩13,080 | +1.24% | 9만 |
|---|
| 2025.11.11 | ₩13,150 | ₩13,570 | ₩12,710 | ₩13,040 | -0.84% | 6.3만 |
|---|
| 2025.11.10 | ₩12,800 | ₩13,060 | ₩11,990 | ₩13,050 | +1.95% | 7.1만 |
|---|
| 2025.11.07 | ₩12,800 | ₩13,300 | ₩12,610 | ₩12,800 | 0.00% | 9만 |
|---|
| 2025.11.06 | ₩13,700 | ₩14,070 | ₩12,880 | ₩12,880 | -5.99% | 11.9만 |
|---|
| 2025.11.05 | ₩13,400 | ₩13,660 | ₩12,530 | ₩13,540 | +1.04% | 23.5만 |
|---|
| 2025.11.04 | ₩14,580 | ₩14,580 | ₩13,410 | ₩13,780 | -5.49% | 18.4만 |
|---|
| 2025.11.03 | ₩14,540 | ₩14,780 | ₩14,030 | ₩14,220 | -2.20% | 24.2만 |
|---|
| 2025.10.31 | ₩14,700 | ₩14,860 | ₩14,200 | ₩14,500 | -1.36% | 19.5만 |
|---|
| 2025.10.30 | ₩15,000 | ₩15,550 | ₩14,000 | ₩15,030 | +0.20% | 57.6만 |
|---|
| 2025.10.29 | ₩15,000 | ₩15,700 | ₩14,510 | ₩14,830 | -1.13% | 128.2만 |
|---|
| 2025.10.28 | ₩12,990 | ₩14,210 | ₩12,500 | ₩13,700 | +5.47% | 25.7만 |
|---|
| 2025.10.27 | ₩12,960 | ₩13,280 | ₩12,720 | ₩12,990 | +0.23% | 15.6만 |
|---|
| 2025.10.24 | ₩12,990 | ₩13,370 | ₩12,600 | ₩12,890 | -0.77% | 9.9만 |
|---|
| 2025.10.23 | ₩13,520 | ₩13,520 | ₩13,020 | ₩13,100 | -3.11% | 7만 |
|---|
| 2025.10.22 | ₩13,410 | ₩13,755 | ₩12,950 | ₩13,540 | +0.97% | 12.7만 |
|---|
| 2025.10.21 | ₩12,700 | ₩13,690 | ₩12,320 | ₩13,410 | +5.59% | 20만 |
|---|
| 2025.10.20 | ₩12,670 | ₩13,200 | ₩12,320 | ₩12,700 | +0.24% | 16.3만 |
|---|
| 2025.10.17 | ₩14,010 | ₩14,010 | ₩12,780 | ₩12,820 | -8.49% | 28.5만 |
|---|
| 2025.10.16 | ₩14,470 | ₩14,470 | ₩13,580 | ₩14,070 | -2.76% | 19.3만 |
|---|
| 2025.10.15 | ₩13,710 | ₩14,760 | ₩13,660 | ₩14,470 | +5.54% | 48.3만 |
|---|
| 2025.10.14 | ₩14,500 | ₩14,500 | ₩12,700 | ₩13,550 | -6.55% | 47.2만 |
|---|
| 2025.10.13 | ₩11,900 | ₩14,100 | ₩11,590 | ₩14,100 | +18.49% | 88만 |
|---|
| 2025.10.10 | ₩11,750 | ₩13,090 | ₩10,870 | ₩12,150 | +3.40% | 185.7만 |
|---|