시장 데이터를 불러오는 중
전체 종목
오에스피 과거 주가
368970.KQ · KOSDAQ
주요 제품·사업: 프리미엄 반려동물 사료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
368970.KQ · KOSDAQ
주요 제품·사업: 프리미엄 반려동물 사료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,385 | ₩2,385 | ₩2,215 | ₩2,245 | -5.87% | 5.8천 |
| 2026.10.08 | ₩2,345 | ₩2,450 | ₩2,345 | ₩2,385 | +1.71% | 7.6만 |
| 2026.10.07 | ₩2,430 | ₩2,430 | ₩2,340 | ₩2,405 | -1.03% | 1.5만 |
| 2026.10.06 | ₩2,415 | ₩2,585 | ₩2,400 | ₩2,430 | +0.62% | 9.1만 |
| 2026.10.02 | ₩2,560 | ₩2,560 | ₩2,405 | ₩2,480 | -3.13% | 12만 |
| 2026.10.01 | ₩2,335 | ₩2,575 | ₩2,335 | ₩2,575 | +10.28% | 6.7만 |
| 2026.09.30 | ₩2,665 | ₩2,665 | ₩2,460 | ₩2,585 | -3.00% | 3.8만 |
| 2026.09.29 | ₩2,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,580 |
| ₩2,665 |
| -1.11% |
| 9.4천 |
| 2026.09.28 | ₩2,775 | ₩2,785 | ₩2,650 | ₩2,695 | -2.88% | 1.4만 |
|---|
| 2026.09.23 | ₩2,810 | ₩2,810 | ₩2,680 | ₩2,775 | -1.25% | 1만 |
|---|
| 2026.09.22 | ₩2,750 | ₩2,820 | ₩2,695 | ₩2,810 | +2.18% | 6.8만 |
|---|
| 2026.09.21 | ₩2,800 | ₩2,800 | ₩2,650 | ₩2,750 | -1.79% | 1.9만 |
|---|
| 2026.09.18 | ₩2,695 | ₩2,900 | ₩2,600 | ₩2,800 | +3.90% | 10.5만 |
|---|
| 2026.09.17 | ₩2,530 | ₩2,700 | ₩2,530 | ₩2,695 | +6.52% | 9.4만 |
|---|
| 2026.09.16 | ₩2,510 | ₩2,510 | ₩2,435 | ₩2,475 | -1.39% | 2.3천 |
|---|
| 2026.09.15 | ₩2,470 | ₩2,575 | ₩2,460 | ₩2,510 | +1.62% | 2만 |
|---|
| 2026.09.14 | ₩2,560 | ₩2,590 | ₩2,460 | ₩2,580 | +0.78% | 1.1만 |
|---|
| 2026.09.11 | ₩2,545 | ₩2,560 | ₩2,475 | ₩2,560 | +0.59% | 3.2천 |
|---|
| 2026.09.10 | ₩2,595 | ₩2,595 | ₩2,475 | ₩2,550 | -1.73% | 1만 |
|---|
| 2026.09.09 | ₩2,600 | ₩2,600 | ₩2,475 | ₩2,580 | -0.77% | 1.7만 |
|---|
| 2026.09.08 | ₩2,615 | ₩2,615 | ₩2,530 | ₩2,550 | -2.49% | 1.6만 |
|---|
| 2026.09.07 | ₩2,585 | ₩2,630 | ₩2,510 | ₩2,610 | +0.97% | 1.7만 |
|---|
| 2026.09.04 | ₩2,595 | ₩2,595 | ₩2,500 | ₩2,585 | -0.39% | 1.3만 |
|---|
| 2026.09.03 | ₩2,565 | ₩2,600 | ₩2,515 | ₩2,560 | -0.19% | 3.7만 |
|---|
| 2026.09.02 | ₩2,540 | ₩2,565 | ₩2,465 | ₩2,565 | +0.98% | 4.7만 |
|---|
| 2026.09.01 | ₩2,405 | ₩2,540 | ₩2,360 | ₩2,540 | +5.61% | 3.3만 |
|---|
| 2026.08.31 | ₩2,395 | ₩2,405 | ₩2,350 | ₩2,405 | +0.42% | 1.6만 |
|---|
| 2026.08.28 | ₩2,375 | ₩2,400 | ₩2,320 | ₩2,395 | +0.84% | 3.8만 |
|---|
| 2026.08.27 | ₩2,430 | ₩2,435 | ₩2,310 | ₩2,375 | -2.26% | 4.7만 |
|---|
| 2026.08.26 | ₩2,380 | ₩2,400 | ₩2,345 | ₩2,385 | +0.21% | 6.5만 |
|---|
| 2026.08.25 | ₩2,400 | ₩2,465 | ₩2,340 | ₩2,360 | -1.67% | 3.9만 |
|---|
| 2026.08.24 | ₩2,395 | ₩2,410 | ₩2,300 | ₩2,400 | +0.21% | 5.6만 |
|---|
| 2026.08.21 | ₩2,300 | ₩2,395 | ₩2,275 | ₩2,395 | +4.13% | 2만 |
|---|
| 2026.08.20 | ₩2,340 | ₩2,375 | ₩2,250 | ₩2,375 | +1.50% | 3.6만 |
|---|
| 2026.08.19 | ₩2,320 | ₩2,320 | ₩2,250 | ₩2,295 | -1.08% | 3.7천 |
|---|
| 2026.08.18 | ₩2,330 | ₩2,360 | ₩2,270 | ₩2,290 | -1.72% | 1.6만 |
|---|
| 2026.08.14 | ₩2,285 | ₩2,370 | ₩2,255 | ₩2,290 | +0.22% | 2.9만 |
|---|
| 2026.08.13 | ₩2,385 | ₩2,385 | ₩2,260 | ₩2,285 | -4.19% | 1.7만 |
|---|
| 2026.08.12 | ₩2,335 | ₩2,385 | ₩2,285 | ₩2,340 | +0.21% | 6.1만 |
|---|
| 2026.08.11 | ₩2,310 | ₩2,345 | ₩2,280 | ₩2,325 | +0.65% | 4.6천 |
|---|
| 2026.08.10 | ₩2,265 | ₩2,360 | ₩2,140 | ₩2,310 | +1.99% | 4만 |
|---|
| 2026.08.07 | ₩2,260 | ₩2,315 | ₩2,240 | ₩2,260 | 0.00% | 9천 |
|---|
| 2026.08.06 | ₩2,315 | ₩2,385 | ₩2,230 | ₩2,295 | -0.86% | 2만 |
|---|
| 2026.08.05 | ₩2,280 | ₩2,400 | ₩2,280 | ₩2,315 | +1.54% | 1.5만 |
|---|
| 2026.08.04 | ₩2,295 | ₩2,330 | ₩2,245 | ₩2,325 | +1.31% | 4.5만 |
|---|
| 2026.08.03 | ₩2,105 | ₩2,265 | ₩2,105 | ₩2,260 | +7.36% | 5.5만 |
|---|
| 2026.07.31 | ₩2,275 | ₩2,275 | ₩2,070 | ₩2,230 | -1.98% | 5.8만 |
|---|
| 2026.07.30 | ₩2,140 | ₩2,245 | ₩2,040 | ₩2,090 | -2.34% | 9.1만 |
|---|
| 2026.07.29 | ₩2,185 | ₩2,300 | ₩1,810 | ₩2,145 | -1.83% | 13.6만 |
|---|
| 2026.07.28 | ₩2,280 | ₩2,280 | ₩2,135 | ₩2,260 | -0.88% | 5.4만 |
|---|
| 2026.07.27 | ₩2,245 | ₩2,320 | ₩2,180 | ₩2,275 | +1.34% | 6.5만 |
|---|
| 2026.07.24 | ₩2,220 | ₩2,340 | ₩2,160 | ₩2,260 | +1.80% | 11.8만 |
|---|
| 2026.07.23 | ₩2,225 | ₩2,225 | ₩2,110 | ₩2,170 | -2.47% | 1.5만 |
|---|
| 2026.07.22 | ₩2,220 | ₩2,265 | ₩2,175 | ₩2,225 | +0.23% | 2만 |
|---|
| 2026.07.21 | ₩2,285 | ₩2,285 | ₩2,110 | ₩2,235 | -2.19% | 1.3만 |
|---|
| 2026.07.20 | ₩2,305 | ₩2,365 | ₩2,130 | ₩2,280 | -1.08% | 4.4만 |
|---|
| 2026.07.16 | ₩2,195 | ₩2,340 | ₩2,110 | ₩2,310 | +5.24% | 2.5만 |
|---|
| 2026.07.15 | ₩2,165 | ₩2,240 | ₩2,065 | ₩2,215 | +2.31% | 5.3만 |
|---|
| 2026.07.14 | ₩2,150 | ₩2,265 | ₩2,065 | ₩2,230 | +3.72% | 5.4만 |
|---|
| 2026.07.13 | ₩2,335 | ₩2,335 | ₩2,050 | ₩2,265 | -3.00% | 4.9만 |
|---|
| 2026.07.10 | ₩2,190 | ₩2,345 | ₩2,030 | ₩2,265 | +3.42% | 12.9만 |
|---|
| 2026.07.09 | ₩2,690 | ₩2,710 | ₩2,220 | ₩2,220 | -17.47% | 39.3만 |
|---|
| 2026.07.08 | ₩2,265 | ₩2,600 | ₩1,910 | ₩2,485 | +9.71% | 31만 |
|---|
| 2026.07.07 | ₩2,495 | ₩2,535 | ₩2,220 | ₩2,485 | -0.40% | 2.8만 |
|---|
| 2026.07.06 | ₩2,160 | ₩2,500 | ₩2,080 | ₩2,500 | +15.74% | 5만 |
|---|
| 2026.07.03 | ₩1,913 | ₩2,260 | ₩1,894 | ₩2,250 | +17.62% | 5.6만 |
|---|
| 2026.07.02 | ₩1,903 | ₩1,985 | ₩1,890 | ₩1,913 | +0.53% | 2.9만 |
|---|
| 2026.07.01 | ₩1,910 | ₩1,927 | ₩1,890 | ₩1,903 | -0.37% | 1만 |
|---|
| 2026.06.30 | ₩1,980 | ₩1,980 | ₩1,895 | ₩1,910 | -3.54% | 9만 |
|---|
| 2026.06.29 | ₩2,060 | ₩2,060 | ₩1,915 | ₩1,980 | -3.88% | 5.5만 |
|---|
| 2026.06.26 | ₩2,225 | ₩2,430 | ₩1,695 | ₩2,060 | -7.42% | 37.8만 |
|---|
| 2026.06.25 | ₩1,693 | ₩2,200 | ₩1,643 | ₩2,200 | +29.95% | 24만 |
|---|
| 2026.06.24 | ₩1,745 | ₩1,857 | ₩1,611 | ₩1,693 | -2.98% | 1.3만 |
|---|
| 2026.06.23 | ₩1,825 | ₩1,825 | ₩1,491 | ₩1,732 | -5.10% | 9.1만 |
|---|
| 2026.06.22 | ₩1,937 | ₩1,999 | ₩1,804 | ₩1,825 | -5.78% | 6만 |
|---|
| 2026.06.19 | ₩1,964 | ₩2,155 | ₩1,917 | ₩1,937 | -1.37% | 6.2만 |
|---|
| 2026.06.18 | ₩1,840 | ₩2,067 | ₩1,840 | ₩1,963 | +6.70% | 16.1만 |
|---|
| 2026.06.17 | ₩1,947 | ₩1,947 | ₩1,800 | ₩1,883 | -3.25% | 6.7만 |
|---|
| 2026.06.16 | ₩1,933 | ₩1,973 | ₩1,867 | ₩1,947 | +0.69% | 2.9만 |
|---|
| 2026.06.15 | ₩1,993 | ₩2,043 | ₩1,967 | ₩1,973 | -1.00% | 1.3만 |
|---|
| 2026.06.12 | ₩2,020 | ₩2,097 | ₩1,947 | ₩1,993 | -1.32% | 2.3만 |
|---|
| 2026.06.11 | ₩1,943 | ₩2,027 | ₩1,893 | ₩2,020 | +3.95% | 1.6만 |
|---|
| 2026.06.10 | ₩1,920 | ₩2,000 | ₩1,900 | ₩1,943 | +1.22% | 2만 |
|---|
| 2026.06.09 | ₩1,907 | ₩1,907 | ₩1,737 | ₩1,900 | -0.35% | 5.4만 |
|---|
| 2026.06.08 | ₩2,023 | ₩2,030 | ₩1,900 | ₩1,907 | -5.77% | 3.1만 |
|---|
| 2026.06.05 | ₩1,900 | ₩2,143 | ₩1,883 | ₩2,023 | +6.49% | 6.5만 |
|---|
| 2026.06.04 | ₩1,747 | ₩2,233 | ₩1,717 | ₩1,900 | +8.78% | 23.5만 |
|---|
| 2026.06.02 | ₩1,787 | ₩1,823 | ₩1,610 | ₩1,747 | -2.24% | 3.6만 |
|---|
| 2026.06.01 | ₩1,980 | ₩2,000 | ₩1,700 | ₩1,787 | -9.76% | 5.1만 |
|---|
| 2026.05.29 | ₩2,147 | ₩2,147 | ₩1,867 | ₩1,980 | -7.76% | 6.8만 |
|---|
| 2026.05.28 | ₩2,133 | ₩2,420 | ₩2,100 | ₩2,147 | +0.63% | 8.1만 |
|---|
| 2026.05.27 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,505 | ₩2,567 | ₩2,400 | ₩2,567 | +2.45% | 3.6만 |
|---|
| 2026.04.28 | ₩2,441 | ₩2,489 | ₩2,421 | ₩2,481 | +1.64% | 1.3만 |
|---|
| 2026.04.27 | ₩2,475 | ₩2,499 | ₩2,451 | ₩2,489 | +0.59% | 1.2만 |
|---|
| 2026.04.24 | ₩2,587 | ₩2,587 | ₩2,437 | ₩2,475 | -4.33% | 1.2만 |
|---|
| 2026.04.23 | ₩2,428 | ₩2,600 | ₩2,407 | ₩2,452 | +0.99% | 3.6만 |
|---|
| 2026.04.22 | ₩2,560 | ₩2,560 | ₩2,407 | ₩2,428 | -5.16% | 3.2만 |
|---|
| 2026.04.21 | ₩2,583 | ₩2,583 | ₩2,560 | ₩2,560 | -0.88% | 1.2만 |
|---|
| 2026.04.20 | ₩2,663 | ₩2,663 | ₩2,583 | ₩2,583 | -3.00% | 2.1만 |
|---|
| 2026.04.17 | ₩2,607 | ₩2,663 | ₩2,603 | ₩2,663 | +2.15% | 2.7만 |
|---|
| 2026.04.16 | ₩2,489 | ₩2,612 | ₩2,489 | ₩2,603 | +4.55% | 2.8만 |
|---|
| 2026.04.15 | ₩2,599 | ₩2,664 | ₩2,440 | ₩2,489 | -4.21% | 2.6만 |
|---|
| 2026.04.14 | ₩2,591 | ₩2,632 | ₩2,527 | ₩2,599 | +0.31% | 1.7만 |
|---|
| 2026.04.13 | ₩2,664 | ₩2,664 | ₩2,584 | ₩2,591 | -2.75% | 1.3만 |
|---|
| 2026.04.10 | ₩2,587 | ₩2,644 | ₩2,587 | ₩2,612 | +0.98% | 2만 |
|---|
| 2026.04.09 | ₩2,489 | ₩2,667 | ₩2,489 | ₩2,587 | +3.91% | 3.9만 |
|---|
| 2026.04.08 | ₩2,577 | ₩2,577 | ₩2,399 | ₩2,489 | -3.41% | 3.2만 |
|---|
| 2026.04.07 | ₩2,568 | ₩2,583 | ₩2,452 | ₩2,520 | -1.87% | 2.9만 |
|---|
| 2026.04.06 | ₩2,447 | ₩2,587 | ₩2,447 | ₩2,568 | +4.96% | 3.2만 |
|---|
| 2026.04.03 | ₩2,267 | ₩2,460 | ₩2,267 | ₩2,447 | +7.94% | 2.3만 |
|---|
| 2026.04.02 | ₩2,376 | ₩2,431 | ₩2,180 | ₩2,267 | -4.60% | 8.4만 |
|---|
| 2026.04.01 | ₩2,335 | ₩2,565 | ₩2,299 | ₩2,363 | +1.20% | 5.2만 |
|---|
| 2026.03.31 | ₩2,215 | ₩2,335 | ₩2,215 | ₩2,333 | +5.36% | 3.3만 |
|---|
| 2026.03.30 | ₩2,176 | ₩2,225 | ₩2,168 | ₩2,215 | +1.78% | 1.4만 |
|---|
| 2026.03.27 | ₩2,127 | ₩2,253 | ₩2,107 | ₩2,168 | +1.94% | 1.1만 |
|---|
| 2026.03.26 | ₩2,119 | ₩2,140 | ₩2,099 | ₩2,127 | +0.38% | 8.3천 |
|---|
| 2026.03.25 | ₩2,133 | ₩2,160 | ₩2,085 | ₩2,109 | -1.13% | 1.9만 |
|---|
| 2026.03.24 | ₩2,041 | ₩2,200 | ₩2,040 | ₩2,080 | +1.89% | 3.6만 |
|---|
| 2026.03.23 | ₩2,083 | ₩2,083 | ₩2,044 | ₩2,060 | -1.09% | 6.3천 |
|---|
| 2026.03.20 | ₩2,069 | ₩2,096 | ₩2,068 | ₩2,083 | +0.64% | 1.1만 |
|---|
| 2026.03.19 | ₩2,132 | ₩2,132 | ₩2,061 | ₩2,097 | -1.63% | 8.5천 |
|---|
| 2026.03.18 | ₩2,137 | ₩2,137 | ₩2,081 | ₩2,089 | -2.25% | 9.5천 |
|---|
| 2026.03.17 | ₩2,105 | ₩2,172 | ₩2,053 | ₩2,101 | -0.19% | 2만 |
|---|
| 2026.03.16 | ₩2,203 | ₩2,203 | ₩2,024 | ₩2,084 | -5.39% | 1.1만 |
|---|
| 2026.03.13 | ₩2,060 | ₩2,185 | ₩2,040 | ₩2,109 | +2.39% | 6.2만 |
|---|
| 2026.03.12 | ₩2,077 | ₩2,185 | ₩2,016 | ₩2,060 | -0.83% | 1.2만 |
|---|
| 2026.03.11 | ₩2,099 | ₩2,192 | ₩2,077 | ₩2,077 | -1.02% | 2.5만 |
|---|
| 2026.03.10 | ₩2,067 | ₩2,113 | ₩2,053 | ₩2,099 | +1.55% | 6.8천 |
|---|
| 2026.03.09 | ₩2,105 | ₩2,200 | ₩2,031 | ₩2,053 | -2.47% | 5.5만 |
|---|
| 2026.03.06 | ₩2,168 | ₩2,168 | ₩2,063 | ₩2,105 | -2.89% | 2.3만 |
|---|
| 2026.03.05 | ₩2,209 | ₩2,209 | ₩2,145 | ₩2,168 | -1.87% | 3.6만 |
|---|
| 2026.03.04 | ₩2,295 | ₩2,295 | ₩2,181 | ₩2,188 | -4.65% | 2.6만 |
|---|
| 2026.03.03 | ₩2,339 | ₩2,363 | ₩2,289 | ₩2,295 | -1.88% | 1.7만 |
|---|
| 2026.02.27 | ₩2,352 | ₩2,352 | ₩2,328 | ₩2,339 | -0.57% | 1.4만 |
|---|
| 2026.02.26 | ₩2,389 | ₩2,484 | ₩2,352 | ₩2,352 | -1.56% | 1.7만 |
|---|
| 2026.02.25 | ₩2,397 | ₩2,733 | ₩2,337 | ₩2,339 | -2.45% | 12.6만 |
|---|
| 2026.02.24 | ₩2,371 | ₩2,384 | ₩2,364 | ₩2,373 | +0.11% | 1.5만 |
|---|
| 2026.02.23 | ₩2,397 | ₩2,400 | ₩2,335 | ₩2,363 | -1.45% | 3.1만 |
|---|
| 2026.02.20 | ₩2,424 | ₩2,425 | ₩2,396 | ₩2,399 | -1.05% | 2.5만 |
|---|
| 2026.02.19 | ₩2,452 | ₩2,452 | ₩2,424 | ₩2,424 | -1.14% | 5.8만 |
|---|
| 2026.02.13 | ₩2,548 | ₩2,549 | ₩2,452 | ₩2,452 | -3.77% | 2.3만 |
|---|
| 2026.02.12 | ₩2,504 | ₩2,673 | ₩2,484 | ₩2,567 | +2.50% | 2.3만 |
|---|
| 2026.02.11 | ₩2,581 | ₩2,581 | ₩2,503 | ₩2,504 | -3.00% | 2.3만 |
|---|
| 2026.02.10 | ₩2,511 | ₩2,600 | ₩2,495 | ₩2,501 | -0.37% | 2.4만 |
|---|
| 2026.02.09 | ₩2,453 | ₩2,481 | ₩2,444 | ₩2,480 | +1.09% | 1.7만 |
|---|
| 2026.02.06 | ₩2,473 | ₩2,476 | ₩2,443 | ₩2,453 | -0.81% | 1.5만 |
|---|
| 2026.02.05 | ₩2,444 | ₩2,520 | ₩2,444 | ₩2,476 | +1.31% | 1.1만 |
|---|
| 2026.02.04 | ₩2,465 | ₩2,489 | ₩2,427 | ₩2,467 | +0.05% | 9.2천 |
|---|
| 2026.02.03 | ₩2,464 | ₩2,475 | ₩2,456 | ₩2,467 | +0.11% | 1.4만 |
|---|
| 2026.02.02 | ₩2,519 | ₩2,597 | ₩2,471 | ₩2,487 | -1.27% | 1.3만 |
|---|
| 2026.01.30 | ₩2,624 | ₩2,624 | ₩2,523 | ₩2,533 | -3.46% | 2만 |
|---|
| 2026.01.29 | ₩2,613 | ₩2,613 | ₩2,555 | ₩2,560 | -2.04% | 1.8만 |
|---|
| 2026.01.28 | ₩2,595 | ₩2,607 | ₩2,565 | ₩2,565 | -1.13% | 1.5만 |
|---|
| 2026.01.27 | ₩2,667 | ₩2,667 | ₩2,593 | ₩2,595 | -2.70% | 2만 |
|---|
| 2026.01.26 | ₩2,599 | ₩2,599 | ₩2,584 | ₩2,593 | -0.21% | 1.3만 |
|---|
| 2026.01.23 | ₩2,663 | ₩2,663 | ₩2,545 | ₩2,584 | -2.95% | 1만 |
|---|
| 2026.01.22 | ₩2,568 | ₩2,580 | ₩2,541 | ₩2,580 | +0.47% | 9.4천 |
|---|
| 2026.01.21 | ₩2,547 | ₩2,569 | ₩2,540 | ₩2,568 | +0.84% | 1.2만 |
|---|
| 2026.01.20 | ₩2,547 | ₩2,547 | ₩2,533 | ₩2,540 | -0.26% | 8.9천 |
|---|
| 2026.01.19 | ₩2,568 | ₩2,568 | ₩2,533 | ₩2,533 | -1.35% | 1.4만 |
|---|
| 2026.01.16 | ₩2,536 | ₩2,623 | ₩2,536 | ₩2,568 | +1.26% | 9.4천 |
|---|
| 2026.01.15 | ₩2,555 | ₩2,588 | ₩2,555 | ₩2,555 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩2,663 | ₩2,663 | ₩2,555 | ₩2,555 | -4.06% | 1만 |
|---|
| 2026.01.13 | ₩2,664 | ₩2,664 | ₩2,573 | ₩2,587 | -2.90% | 6.3천 |
|---|
| 2026.01.12 | ₩2,608 | ₩2,609 | ₩2,576 | ₩2,591 | -0.66% | 8.6천 |
|---|
| 2026.01.09 | ₩2,620 | ₩2,620 | ₩2,593 | ₩2,597 | -0.87% | 6.4천 |
|---|
| 2026.01.08 | ₩2,613 | ₩2,633 | ₩2,605 | ₩2,624 | +0.41% | 8.3천 |
|---|
| 2026.01.07 | ₩2,619 | ₩2,680 | ₩2,604 | ₩2,635 | +0.61% | 8.9천 |
|---|
| 2026.01.06 | ₩2,615 | ₩2,644 | ₩2,615 | ₩2,619 | +0.15% | 5천 |
|---|
| 2026.01.05 | ₩2,631 | ₩2,687 | ₩2,625 | ₩2,631 | 0.00% | 8.1천 |
|---|
| 2026.01.02 | ₩2,617 | ₩2,652 | ₩2,617 | ₩2,631 | +0.51% | 6.5천 |
|---|
| 2025.12.30 | ₩2,647 | ₩2,687 | ₩2,608 | ₩2,617 | -1.11% | 9.1천 |
|---|
| 2025.12.29 | ₩2,667 | ₩2,700 | ₩2,651 | ₩2,651 | -0.60% | 1만 |
|---|
| 2025.12.26 | ₩2,740 | ₩2,753 | ₩2,659 | ₩2,660 | -2.92% | 3만 |
|---|
| 2025.12.24 | ₩2,740 | ₩2,753 | ₩2,665 | ₩2,740 | 0.00% | 1.7만 |
|---|
| 2025.12.23 | ₩2,733 | ₩2,807 | ₩2,693 | ₩2,747 | +0.49% | 1.1만 |
|---|
| 2025.12.22 | ₩2,800 | ₩2,800 | ₩2,713 | ₩2,733 | -2.38% | 1.1만 |
|---|
| 2025.12.19 | ₩2,800 | ₩2,807 | ₩2,733 | ₩2,773 | -0.95% | 7.4천 |
|---|
| 2025.12.18 | ₩2,780 | ₩2,800 | ₩2,727 | ₩2,800 | +0.72% | 6.4천 |
|---|
| 2025.12.17 | ₩2,727 | ₩2,760 | ₩2,727 | ₩2,740 | +0.49% | 8.9천 |
|---|
| 2025.12.16 | ₩2,747 | ₩2,760 | ₩2,700 | ₩2,760 | +0.49% | 9.4천 |
|---|
| 2025.12.15 | ₩2,733 | ₩2,753 | ₩2,707 | ₩2,733 | 0.00% | 4.3천 |
|---|
| 2025.12.12 | ₩2,693 | ₩2,767 | ₩2,693 | ₩2,733 | +1.49% | 7.6천 |
|---|
| 2025.12.11 | ₩2,707 | ₩2,800 | ₩2,687 | ₩2,693 | -0.49% | 2.7만 |
|---|
| 2025.12.10 | ₩2,693 | ₩2,747 | ₩2,693 | ₩2,707 | +0.50% | 4.3천 |
|---|
| 2025.12.09 | ₩2,680 | ₩2,800 | ₩2,673 | ₩2,720 | +1.49% | 1.3만 |
|---|
| 2025.12.08 | ₩2,760 | ₩2,813 | ₩2,680 | ₩2,680 | -2.90% | 2.2만 |
|---|
| 2025.12.05 | ₩2,657 | ₩3,100 | ₩2,653 | ₩2,753 | +3.61% | 22.1만 |
|---|
| 2025.12.04 | ₩2,621 | ₩2,687 | ₩2,621 | ₩2,665 | +1.68% | 4.9천 |
|---|
| 2025.12.03 | ₩2,673 | ₩2,767 | ₩2,627 | ₩2,649 | -0.90% | 4.8천 |
|---|
| 2025.12.02 | ₩2,612 | ₩2,680 | ₩2,612 | ₩2,673 | +2.35% | 6.7천 |
|---|
| 2025.12.01 | ₩2,593 | ₩2,631 | ₩2,581 | ₩2,612 | +0.72% | 6.6천 |
|---|
| 2025.11.28 | ₩2,593 | ₩2,615 | ₩2,593 | ₩2,612 | +0.72% | 5.5천 |
|---|
| 2025.11.27 | ₩2,607 | ₩2,627 | ₩2,597 | ₩2,620 | +0.51% | 9천 |
|---|
| 2025.11.26 | ₩2,645 | ₩2,645 | ₩2,596 | ₩2,607 | -1.46% | 1.3만 |
|---|
| 2025.11.25 | ₩2,569 | ₩2,673 | ₩2,569 | ₩2,615 | +1.76% | 1.7만 |
|---|
| 2025.11.24 | ₩2,589 | ₩2,620 | ₩2,575 | ₩2,605 | +0.62% | 1만 |
|---|
| 2025.11.21 | ₩2,627 | ₩2,627 | ₩2,571 | ₩2,620 | -0.25% | 7천 |
|---|
| 2025.11.20 | ₩2,595 | ₩2,627 | ₩2,587 | ₩2,627 | +1.23% | 9.9천 |
|---|
| 2025.11.19 | ₩2,597 | ₩2,625 | ₩2,588 | ₩2,595 | -0.10% | 8천 |
|---|
| 2025.11.18 | ₩2,613 | ₩2,649 | ₩2,549 | ₩2,625 | +0.46% | 2.1만 |
|---|
| 2025.11.17 | ₩2,627 | ₩2,655 | ₩2,575 | ₩2,613 | -0.51% | 2만 |
|---|
| 2025.11.14 | ₩2,661 | ₩2,687 | ₩2,613 | ₩2,655 | -0.25% | 5.2천 |
|---|
| 2025.11.13 | ₩2,687 | ₩2,693 | ₩2,661 | ₩2,661 | -0.94% | 1.6만 |
|---|
| 2025.11.12 | ₩2,667 | ₩2,693 | ₩2,649 | ₩2,687 | +0.75% | 1.6만 |
|---|
| 2025.11.11 | ₩2,611 | ₩2,680 | ₩2,611 | ₩2,667 | +2.15% | 1.4만 |
|---|
| 2025.11.10 | ₩2,611 | ₩2,680 | ₩2,592 | ₩2,611 | 0.00% | 3.1만 |
|---|
| 2025.11.07 | ₩2,652 | ₩3,113 | ₩2,509 | ₩2,613 | -1.46% | 39.6만 |
|---|
| 2025.11.06 | ₩2,600 | ₩2,647 | ₩2,569 | ₩2,639 | +1.49% | 3.5만 |
|---|
| 2025.11.05 | ₩2,707 | ₩2,707 | ₩2,560 | ₩2,600 | -3.94% | 5.5만 |
|---|
| 2025.11.04 | ₩2,733 | ₩2,753 | ₩2,660 | ₩2,733 | 0.00% | 6.9만 |
|---|
| 2025.11.03 | ₩2,727 | ₩2,827 | ₩2,727 | ₩2,733 | +0.24% | 2.4만 |
|---|
| 2025.10.31 | ₩2,727 | ₩2,820 | ₩2,713 | ₩2,727 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩2,873 | ₩2,873 | ₩2,747 | ₩2,747 | -4.41% | 3.6만 |
|---|
| 2025.10.29 | ₩2,873 | ₩2,900 | ₩2,833 | ₩2,873 | 0.00% | 3.3만 |
|---|
| 2025.10.28 | ₩2,940 | ₩2,940 | ₩2,867 | ₩2,900 | -1.36% | 2.4만 |
|---|
| 2025.10.27 | ₩2,893 | ₩2,933 | ₩2,840 | ₩2,913 | +0.69% | 1.3만 |
|---|
| 2025.10.24 | ₩2,933 | ₩2,947 | ₩2,893 | ₩2,927 | -0.23% | 1.1만 |
|---|
| 2025.10.23 | ₩2,953 | ₩2,953 | ₩2,887 | ₩2,933 | -0.68% | 7.8천 |
|---|
| 2025.10.22 | ₩2,960 | ₩2,967 | ₩2,880 | ₩2,953 | -0.23% | 1.7만 |
|---|
| 2025.10.21 | ₩2,973 | ₩2,973 | ₩2,913 | ₩2,933 | -1.35% | 1.4만 |
|---|
| 2025.10.20 | ₩2,940 | ₩2,973 | ₩2,920 | ₩2,940 | 0.00% | 8.2천 |
|---|
| 2025.10.17 | ₩2,993 | ₩2,993 | ₩2,913 | ₩2,940 | -1.78% | 1.5만 |
|---|
| 2025.10.16 | ₩3,027 | ₩3,027 | ₩2,920 | ₩2,993 | -1.10% | 1.1만 |
|---|
| 2025.10.15 | ₩2,967 | ₩2,993 | ₩2,933 | ₩2,973 | +0.22% | 1.3만 |
|---|
| 2025.10.14 | ₩3,033 | ₩3,053 | ₩2,927 | ₩2,967 | -2.20% | 2.1만 |
|---|
| 2025.10.13 | ₩3,000 | ₩3,073 | ₩2,993 | ₩3,027 | +0.89% | 1.1만 |
|---|