시장 데이터를 불러오는 중
전체 종목
오브젠 과거 주가
417860.KQ · KOSDAQ
주요 제품·사업: CRM 소프트웨어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
417860.KQ · KOSDAQ
주요 제품·사업: CRM 소프트웨어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,300 | ₩7,300 | ₩7,060 | ₩7,170 | -1.78% | 1.5만 |
| 2026.10.07 | ₩7,340 | ₩7,440 | ₩7,250 | ₩7,300 | -0.54% | 7.1천 |
| 2026.10.06 | ₩7,300 | ₩7,380 | ₩7,200 | ₩7,350 | +0.68% | 1.5만 |
| 2026.10.02 | ₩7,230 | ₩7,400 | ₩7,210 | ₩7,280 | +0.69% | 2.3만 |
| 2026.10.01 | ₩6,990 | ₩7,820 | ₩6,890 | ₩7,280 | +4.15% | 15.5만 |
| 2026.09.30 | ₩6,800 | ₩7,050 | ₩6,770 | ₩6,810 | +0.15% | 4천 |
| 2026.09.29 | ₩6,980 | ₩7,170 | ₩6,750 | ₩6,750 | -3.30% | 1.6만 |
| 2026.09.28 | ₩6,970 | ₩7,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,820 |
| ₩6,980 |
| +0.14% |
| 1.1만 |
| 2026.09.23 | ₩7,130 | ₩7,300 | ₩6,850 | ₩7,000 | -1.82% | 2.3만 |
|---|
| 2026.09.22 | ₩7,290 | ₩7,290 | ₩7,030 | ₩7,100 | -2.61% | 2만 |
|---|
| 2026.09.21 | ₩7,340 | ₩7,340 | ₩7,070 | ₩7,200 | -1.91% | 1.7만 |
|---|
| 2026.09.18 | ₩7,230 | ₩7,380 | ₩7,160 | ₩7,350 | +1.66% | 2.1만 |
|---|
| 2026.09.17 | ₩7,100 | ₩7,300 | ₩7,010 | ₩7,230 | +1.83% | 2.2만 |
|---|
| 2026.09.16 | ₩7,450 | ₩7,460 | ₩7,020 | ₩7,100 | -4.70% | 9.4만 |
|---|
| 2026.09.15 | ₩7,000 | ₩8,430 | ₩6,930 | ₩7,450 | +6.43% | 52.9만 |
|---|
| 2026.09.14 | ₩6,670 | ₩6,770 | ₩6,640 | ₩6,720 | +0.75% | 6.5천 |
|---|
| 2026.09.11 | ₩6,800 | ₩6,940 | ₩6,660 | ₩6,790 | -0.15% | 8.5천 |
|---|
| 2026.09.10 | ₩6,680 | ₩6,920 | ₩6,610 | ₩6,800 | +1.80% | 6.6천 |
|---|
| 2026.09.09 | ₩6,930 | ₩6,930 | ₩6,720 | ₩6,860 | -1.01% | 5천 |
|---|
| 2026.09.08 | ₩6,970 | ₩7,050 | ₩6,760 | ₩6,770 | -2.87% | 1.4만 |
|---|
| 2026.09.07 | ₩7,000 | ₩7,050 | ₩6,810 | ₩6,970 | -0.43% | 7.7천 |
|---|
| 2026.09.04 | ₩6,720 | ₩7,060 | ₩6,720 | ₩6,870 | +2.23% | 2만 |
|---|
| 2026.09.03 | ₩6,960 | ₩7,230 | ₩6,830 | ₩6,840 | -1.72% | 7천 |
|---|
| 2026.09.02 | ₩6,840 | ₩7,010 | ₩6,840 | ₩6,960 | +1.75% | 6.8천 |
|---|
| 2026.09.01 | ₩6,950 | ₩7,110 | ₩6,950 | ₩7,080 | +1.87% | 3.9천 |
|---|
| 2026.08.31 | ₩6,960 | ₩7,090 | ₩6,710 | ₩7,090 | +1.87% | 9천 |
|---|
| 2026.08.28 | ₩6,890 | ₩7,450 | ₩6,870 | ₩7,060 | +2.47% | 4만 |
|---|
| 2026.08.27 | ₩6,830 | ₩6,990 | ₩6,620 | ₩6,830 | 0.00% | 6.7천 |
|---|
| 2026.08.26 | ₩6,750 | ₩6,900 | ₩6,610 | ₩6,800 | +0.74% | 9.1천 |
|---|
| 2026.08.25 | ₩6,800 | ₩6,940 | ₩6,500 | ₩6,750 | -0.74% | 1.2만 |
|---|
| 2026.08.24 | ₩6,770 | ₩6,940 | ₩6,650 | ₩6,800 | +0.44% | 1.3만 |
|---|
| 2026.08.21 | ₩6,830 | ₩6,830 | ₩6,510 | ₩6,770 | -0.88% | 1.3만 |
|---|
| 2026.08.20 | ₩6,950 | ₩6,980 | ₩6,780 | ₩6,830 | -1.73% | 1.5만 |
|---|
| 2026.08.19 | ₩6,810 | ₩6,960 | ₩6,710 | ₩6,810 | 0.00% | 2만 |
|---|
| 2026.08.18 | ₩7,200 | ₩7,270 | ₩6,900 | ₩7,030 | -2.36% | 3.6만 |
|---|
| 2026.08.14 | ₩7,310 | ₩7,350 | ₩7,010 | ₩7,150 | -2.19% | 2.5만 |
|---|
| 2026.08.13 | ₩7,430 | ₩7,650 | ₩7,140 | ₩7,140 | -3.90% | 5만 |
|---|
| 2026.08.12 | ₩7,600 | ₩7,760 | ₩7,400 | ₩7,430 | -2.24% | 5.8만 |
|---|
| 2026.08.11 | ₩7,400 | ₩7,680 | ₩7,230 | ₩7,460 | +0.81% | 6.9만 |
|---|
| 2026.08.10 | ₩7,250 | ₩7,470 | ₩7,020 | ₩7,370 | +1.66% | 8.4만 |
|---|
| 2026.08.07 | ₩7,690 | ₩7,690 | ₩6,960 | ₩7,210 | -6.24% | 10.4만 |
|---|
| 2026.08.06 | ₩8,150 | ₩8,340 | ₩7,210 | ₩7,400 | -9.20% | 19.5만 |
|---|
| 2026.08.05 | ₩8,710 | ₩8,710 | ₩8,100 | ₩8,140 | -6.54% | 8.5만 |
|---|
| 2026.08.04 | ₩8,450 | ₩9,640 | ₩8,040 | ₩8,230 | -2.60% | 66.9만 |
|---|
| 2026.08.03 | ₩7,700 | ₩7,700 | ₩7,120 | ₩7,600 | -1.30% | 15.9만 |
|---|
| 2026.07.31 | ₩7,390 | ₩8,080 | ₩7,180 | ₩7,660 | +3.65% | 45.9만 |
|---|
| 2026.07.30 | ₩8,820 | ₩8,820 | ₩7,000 | ₩7,300 | -17.23% | 50.7만 |
|---|
| 2026.07.29 | ₩8,850 | ₩10,030 | ₩8,340 | ₩8,820 | -0.34% | 127만 |
|---|
| 2026.07.28 | ₩8,030 | ₩10,300 | ₩8,010 | ₩8,610 | +7.22% | 256만 |
|---|
| 2026.07.27 | ₩7,410 | ₩7,930 | ₩7,000 | ₩7,930 | +7.02% | 11.8만 |
|---|
| 2026.07.24 | ₩6,700 | ₩6,700 | ₩6,050 | ₩6,100 | -8.96% | 5만 |
|---|
| 2026.07.23 | ₩6,350 | ₩7,010 | ₩6,220 | ₩6,720 | +5.83% | 12.5만 |
|---|
| 2026.07.22 | ₩6,290 | ₩6,380 | ₩6,070 | ₩6,140 | -2.38% | 1.3만 |
|---|
| 2026.07.21 | ₩6,000 | ₩6,350 | ₩5,950 | ₩6,020 | +0.33% | 1.5만 |
|---|
| 2026.07.20 | ₩6,290 | ₩6,450 | ₩5,920 | ₩5,920 | -5.88% | 1.9만 |
|---|
| 2026.07.16 | ₩6,430 | ₩6,500 | ₩6,210 | ₩6,350 | -1.24% | 8.9천 |
|---|
| 2026.07.15 | ₩6,120 | ₩6,520 | ₩6,120 | ₩6,440 | +5.23% | 1.1만 |
|---|
| 2026.07.14 | ₩6,250 | ₩6,850 | ₩5,810 | ₩6,100 | -2.40% | 2.8만 |
|---|
| 2026.07.13 | ₩6,780 | ₩6,970 | ₩6,220 | ₩6,240 | -7.96% | 2.2만 |
|---|
| 2026.07.10 | ₩6,570 | ₩6,880 | ₩6,530 | ₩6,780 | +3.20% | 1.5만 |
|---|
| 2026.07.09 | ₩6,570 | ₩6,700 | ₩6,340 | ₩6,470 | -1.52% | 1.6만 |
|---|
| 2026.07.08 | ₩6,730 | ₩6,850 | ₩6,420 | ₩6,560 | -2.53% | 2.4만 |
|---|
| 2026.07.07 | ₩6,700 | ₩6,980 | ₩6,500 | ₩6,730 | +0.45% | 4.9만 |
|---|
| 2026.07.06 | ₩7,010 | ₩7,010 | ₩6,630 | ₩6,800 | -3.00% | 2.2만 |
|---|
| 2026.07.03 | ₩7,200 | ₩7,200 | ₩6,720 | ₩6,960 | -3.33% | 3.8만 |
|---|
| 2026.07.02 | ₩7,170 | ₩7,170 | ₩6,720 | ₩6,930 | -3.35% | 5.4만 |
|---|
| 2026.07.01 | ₩7,300 | ₩7,300 | ₩6,800 | ₩6,950 | -4.79% | 3.6만 |
|---|
| 2026.06.30 | ₩7,440 | ₩7,480 | ₩6,950 | ₩7,100 | -4.57% | 3.6만 |
|---|
| 2026.06.29 | ₩6,810 | ₩7,600 | ₩6,810 | ₩7,470 | +9.69% | 3.7만 |
|---|
| 2026.06.26 | ₩7,600 | ₩7,600 | ₩6,840 | ₩7,010 | -7.76% | 6.7만 |
|---|
| 2026.06.25 | ₩7,710 | ₩8,100 | ₩7,600 | ₩7,600 | -1.43% | 4.9만 |
|---|
| 2026.06.24 | ₩7,830 | ₩8,200 | ₩7,430 | ₩7,780 | -0.64% | 3.4만 |
|---|
| 2026.06.23 | ₩8,110 | ₩8,580 | ₩7,750 | ₩7,820 | -3.58% | 5.3만 |
|---|
| 2026.06.22 | ₩8,470 | ₩8,810 | ₩8,210 | ₩8,480 | +0.12% | 4.6만 |
|---|
| 2026.06.19 | ₩9,210 | ₩9,410 | ₩8,410 | ₩8,600 | -6.62% | 8.6만 |
|---|
| 2026.06.18 | ₩10,020 | ₩10,530 | ₩9,140 | ₩9,210 | -8.08% | 13.6만 |
|---|
| 2026.06.17 | ₩10,050 | ₩10,400 | ₩9,820 | ₩10,120 | +0.70% | 9만 |
|---|
| 2026.06.16 | ₩10,740 | ₩11,100 | ₩9,930 | ₩10,050 | -6.42% | 15.6만 |
|---|
| 2026.06.15 | ₩11,600 | ₩12,080 | ₩10,450 | ₩10,460 | -9.83% | 31.9만 |
|---|
| 2026.06.12 | ₩12,250 | ₩12,800 | ₩11,620 | ₩11,730 | -4.24% | 54.9만 |
|---|
| 2026.06.11 | ₩13,830 | ₩15,200 | ₩11,860 | ₩12,050 | -12.87% | 55만 |
|---|
| 2026.06.10 | ₩12,330 | ₩15,780 | ₩12,310 | ₩13,970 | +13.30% | 2.1천 |
|---|
| 2026.06.09 | ₩16,750 | ₩17,740 | ₩11,560 | ₩12,350 | -26.27% | 297.2만 |
|---|
| 2026.06.08 | ₩9,860 | ₩13,650 | ₩9,630 | ₩13,650 | +38.44% | 75.9만 |
|---|
| 2026.06.05 | ₩10,000 | ₩12,350 | ₩10,000 | ₩10,500 | +5.00% | 231.6만 |
|---|
| 2026.06.04 | ₩10,660 | ₩10,760 | ₩9,360 | ₩9,500 | -10.88% | 19.1만 |
|---|
| 2026.06.02 | ₩12,900 | ₩14,700 | ₩10,390 | ₩10,540 | -18.29% | 145.8만 |
|---|
| 2026.06.01 | ₩10,500 | ₩11,730 | ₩10,220 | ₩11,730 | +11.71% | 122.5만 |
|---|
| 2026.05.29 | ₩7,160 | ₩9,030 | ₩7,160 | ₩9,030 | +26.12% | 30.9만 |
|---|
| 2026.05.28 | ₩7,230 | ₩7,230 | ₩6,510 | ₩6,950 | -3.87% | 3.4만 |
|---|
| 2026.05.27 | ₩7,500 | ₩7,500 | ₩7,020 | ₩7,230 | -3.60% | 2.8만 |
|---|
| 2026.05.26 | ₩7,710 | ₩7,760 | ₩7,350 | ₩7,500 | -2.72% | 2.6만 |
|---|
| 2026.05.22 | ₩7,860 | ₩7,870 | ₩7,500 | ₩7,710 | -1.91% | 3.7만 |
|---|
| 2026.05.21 | ₩7,460 | ₩7,550 | ₩7,160 | ₩7,360 | -1.34% | 2.5만 |
|---|
| 2026.05.20 | ₩7,610 | ₩7,650 | ₩7,070 | ₩7,290 | -4.20% | 4.3만 |
|---|
| 2026.05.19 | ₩7,740 | ₩8,030 | ₩7,520 | ₩7,600 | -1.81% | 2.2만 |
|---|
| 2026.05.18 | ₩8,150 | ₩8,150 | ₩7,500 | ₩7,740 | -5.03% | 5.2만 |
|---|
| 2026.05.15 | ₩8,720 | ₩8,740 | ₩8,020 | ₩8,150 | -6.54% | 6.8만 |
|---|
| 2026.05.14 | ₩8,680 | ₩8,800 | ₩8,350 | ₩8,720 | +0.46% | 2.1만 |
|---|
| 2026.05.13 | ₩8,920 | ₩9,090 | ₩8,580 | ₩8,670 | -2.80% | 4.2만 |
|---|
| 2026.05.12 | ₩9,220 | ₩9,300 | ₩8,900 | ₩8,920 | -3.25% | 3.6만 |
|---|
| 2026.05.11 | ₩9,660 | ₩9,810 | ₩9,200 | ₩9,220 | -4.55% | 7.3만 |
|---|
| 2026.05.08 | ₩9,760 | ₩10,060 | ₩9,460 | ₩9,660 | -1.02% | 4만 |
|---|
| 2026.05.07 | ₩10,250 | ₩10,620 | ₩9,600 | ₩9,760 | -4.78% | 5.3만 |
|---|
| 2026.05.06 | ₩10,620 | ₩11,070 | ₩9,980 | ₩10,250 | -3.48% | 9.1만 |
|---|
| 2026.05.04 | ₩11,500 | ₩11,890 | ₩10,650 | ₩10,700 | -6.96% | 12.7만 |
|---|
| 2026.04.30 | ₩12,180 | ₩12,400 | ₩11,250 | ₩11,620 | -4.60% | 10.4만 |
|---|
| 2026.04.29 | ₩12,730 | ₩13,210 | ₩12,180 | ₩12,220 | -4.01% | 9.1만 |
|---|
| 2026.04.28 | ₩13,120 | ₩14,540 | ₩12,310 | ₩12,730 | -2.97% | 22.7만 |
|---|
| 2026.04.27 | ₩12,150 | ₩14,000 | ₩11,920 | ₩13,000 | +7.00% | 29.4만 |
|---|
| 2026.04.24 | ₩11,610 | ₩12,380 | ₩11,100 | ₩11,840 | +1.98% | 9.3만 |
|---|
| 2026.04.23 | ₩11,180 | ₩11,580 | ₩10,990 | ₩11,560 | +3.40% | 4.1만 |
|---|
| 2026.04.22 | ₩11,130 | ₩11,500 | ₩10,820 | ₩11,180 | +0.45% | 7.6만 |
|---|
| 2026.04.21 | ₩11,000 | ₩11,450 | ₩10,790 | ₩11,130 | +1.18% | 7.1만 |
|---|
| 2026.04.20 | ₩11,850 | ₩11,850 | ₩10,940 | ₩11,050 | -6.75% | 7.1만 |
|---|
| 2026.04.17 | ₩10,770 | ₩11,780 | ₩10,520 | ₩11,500 | +6.78% | 12.4만 |
|---|
| 2026.04.16 | ₩9,900 | ₩12,370 | ₩9,730 | ₩11,000 | +11.11% | 61만 |
|---|
| 2026.04.15 | ₩9,710 | ₩9,830 | ₩9,260 | ₩9,520 | -1.96% | 6.2만 |
|---|
| 2026.04.14 | ₩9,900 | ₩10,180 | ₩9,600 | ₩9,710 | -1.92% | 9.1만 |
|---|
| 2026.04.13 | ₩8,720 | ₩11,320 | ₩8,650 | ₩10,000 | +14.68% | 51.4만 |
|---|
| 2026.04.10 | ₩8,410 | ₩8,950 | ₩8,410 | ₩8,710 | +3.57% | 1.3만 |
|---|
| 2026.04.09 | ₩8,150 | ₩8,500 | ₩8,110 | ₩8,480 | +4.05% | 9.1천 |
|---|
| 2026.04.08 | ₩8,580 | ₩8,580 | ₩8,080 | ₩8,150 | -5.01% | 1.1만 |
|---|
| 2026.04.07 | ₩8,540 | ₩8,670 | ₩8,200 | ₩8,270 | -3.16% | 5천 |
|---|
| 2026.04.06 | ₩8,300 | ₩8,690 | ₩8,240 | ₩8,540 | +2.89% | 3.3천 |
|---|
| 2026.04.03 | ₩8,510 | ₩8,530 | ₩8,160 | ₩8,350 | -1.88% | 4.2천 |
|---|
| 2026.04.02 | ₩8,630 | ₩8,770 | ₩8,200 | ₩8,240 | -4.52% | 7.8천 |
|---|
| 2026.04.01 | ₩8,890 | ₩8,900 | ₩8,430 | ₩8,630 | -2.92% | 5천 |
|---|
| 2026.03.31 | ₩8,550 | ₩8,650 | ₩8,350 | ₩8,350 | -2.34% | 4.8천 |
|---|
| 2026.03.30 | ₩8,510 | ₩8,690 | ₩8,420 | ₩8,550 | +0.47% | 6.2천 |
|---|
| 2026.03.27 | ₩8,970 | ₩8,970 | ₩8,620 | ₩8,850 | -1.34% | 8천 |
|---|
| 2026.03.26 | ₩9,210 | ₩9,380 | ₩8,850 | ₩8,970 | -2.61% | 5.6천 |
|---|
| 2026.03.25 | ₩8,900 | ₩9,260 | ₩8,650 | ₩9,210 | +3.48% | 1.9만 |
|---|
| 2026.03.24 | ₩8,640 | ₩9,140 | ₩8,550 | ₩8,650 | +0.12% | 5.6천 |
|---|
| 2026.03.23 | ₩8,920 | ₩8,990 | ₩8,350 | ₩8,640 | -3.14% | 1.4만 |
|---|
| 2026.03.20 | ₩9,480 | ₩9,660 | ₩8,910 | ₩8,990 | -5.17% | 2.1만 |
|---|
| 2026.03.19 | ₩9,260 | ₩9,390 | ₩8,990 | ₩9,210 | -0.54% | 3.6천 |
|---|
| 2026.03.18 | ₩9,500 | ₩9,500 | ₩9,120 | ₩9,260 | -2.53% | 5.5천 |
|---|
| 2026.03.17 | ₩9,120 | ₩9,280 | ₩9,050 | ₩9,150 | +0.33% | 3.8천 |
|---|
| 2026.03.16 | ₩9,300 | ₩9,390 | ₩9,000 | ₩9,120 | -1.94% | 1만 |
|---|
| 2026.03.13 | ₩8,940 | ₩9,300 | ₩8,540 | ₩9,200 | +2.91% | 1.4만 |
|---|
| 2026.03.12 | ₩8,690 | ₩8,980 | ₩8,650 | ₩8,870 | +2.07% | 3.9천 |
|---|
| 2026.03.11 | ₩8,760 | ₩9,000 | ₩8,520 | ₩8,690 | -0.80% | 1.2만 |
|---|
| 2026.03.10 | ₩8,550 | ₩8,970 | ₩8,340 | ₩8,520 | -0.35% | 1.5만 |
|---|
| 2026.03.09 | ₩9,250 | ₩9,330 | ₩7,850 | ₩8,540 | -7.68% | 3.2만 |
|---|
| 2026.03.06 | ₩8,360 | ₩9,780 | ₩8,100 | ₩9,490 | +13.52% | 5.8만 |
|---|
| 2026.03.05 | ₩7,740 | ₩8,490 | ₩7,740 | ₩8,120 | +4.91% | 1.7만 |
|---|
| 2026.03.04 | ₩8,560 | ₩8,600 | ₩7,500 | ₩7,500 | -12.38% | 3.7만 |
|---|
| 2026.03.03 | ₩9,160 | ₩9,160 | ₩8,550 | ₩8,560 | -6.55% | 2.6만 |
|---|
| 2026.02.27 | ₩9,270 | ₩9,320 | ₩9,110 | ₩9,160 | -1.19% | 1.4만 |
|---|
| 2026.02.26 | ₩9,300 | ₩9,540 | ₩9,140 | ₩9,270 | -0.32% | 4.3만 |
|---|
| 2026.02.25 | ₩9,860 | ₩9,940 | ₩9,160 | ₩9,300 | -5.68% | 6만 |
|---|
| 2026.02.24 | ₩9,980 | ₩10,100 | ₩9,780 | ₩9,850 | -1.30% | 1.4만 |
|---|
| 2026.02.23 | ₩9,970 | ₩10,150 | ₩9,750 | ₩10,000 | +0.30% | 1.6만 |
|---|
| 2026.02.20 | ₩10,000 | ₩10,000 | ₩9,750 | ₩9,970 | -0.30% | 8.5천 |
|---|
| 2026.02.19 | ₩9,950 | ₩10,260 | ₩9,900 | ₩9,920 | -0.30% | 1.7만 |
|---|
| 2026.02.13 | ₩10,150 | ₩10,150 | ₩9,840 | ₩10,000 | -1.48% | 7.3천 |
|---|
| 2026.02.12 | ₩10,300 | ₩10,310 | ₩10,020 | ₩10,180 | -1.17% | 1.1만 |
|---|
| 2026.02.11 | ₩10,060 | ₩10,400 | ₩9,910 | ₩10,340 | +2.78% | 1.9만 |
|---|
| 2026.02.10 | ₩10,180 | ₩10,210 | ₩9,960 | ₩10,060 | -1.18% | 5.8천 |
|---|
| 2026.02.09 | ₩9,570 | ₩10,170 | ₩9,500 | ₩10,170 | +6.27% | 1.1만 |
|---|
| 2026.02.06 | ₩9,650 | ₩9,730 | ₩9,000 | ₩9,480 | -1.76% | 1.5만 |
|---|
| 2026.02.05 | ₩10,170 | ₩10,200 | ₩9,420 | ₩9,650 | -5.11% | 1.8만 |
|---|
| 2026.02.04 | ₩10,170 | ₩10,190 | ₩9,950 | ₩10,170 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩10,150 | ₩10,460 | ₩9,980 | ₩10,170 | +0.20% | 2.3만 |
|---|
| 2026.02.02 | ₩10,740 | ₩10,980 | ₩10,120 | ₩10,150 | -5.49% | 1.9만 |
|---|
| 2026.01.30 | ₩11,190 | ₩11,220 | ₩10,710 | ₩10,740 | -4.02% | 1.7만 |
|---|
| 2026.01.29 | ₩11,240 | ₩11,330 | ₩10,900 | ₩11,190 | -0.44% | 1.2만 |
|---|
| 2026.01.28 | ₩11,230 | ₩11,450 | ₩11,060 | ₩11,240 | +0.09% | 1.8만 |
|---|
| 2026.01.27 | ₩11,340 | ₩11,340 | ₩11,030 | ₩11,210 | -1.15% | 8천 |
|---|
| 2026.01.26 | ₩11,160 | ₩11,400 | ₩10,490 | ₩11,340 | +1.61% | 2.8만 |
|---|
| 2026.01.23 | ₩10,910 | ₩11,200 | ₩10,570 | ₩11,160 | +2.29% | 1.6만 |
|---|
| 2026.01.22 | ₩10,420 | ₩10,800 | ₩10,420 | ₩10,550 | +1.25% | 7.4천 |
|---|
| 2026.01.21 | ₩10,910 | ₩10,910 | ₩10,400 | ₩10,500 | -3.76% | 1.6만 |
|---|
| 2026.01.20 | ₩10,870 | ₩11,150 | ₩10,400 | ₩10,910 | +0.37% | 8.9천 |
|---|
| 2026.01.19 | ₩10,770 | ₩10,980 | ₩10,500 | ₩10,870 | +0.93% | 1.3만 |
|---|
| 2026.01.16 | ₩10,780 | ₩11,240 | ₩10,660 | ₩10,770 | -0.09% | 1.6만 |
|---|
| 2026.01.15 | ₩10,770 | ₩10,900 | ₩10,460 | ₩10,770 | 0.00% | 1.4만 |
|---|
| 2026.01.14 | ₩10,760 | ₩10,790 | ₩10,500 | ₩10,770 | +0.09% | 6.9천 |
|---|
| 2026.01.13 | ₩11,180 | ₩11,180 | ₩10,530 | ₩10,760 | -3.76% | 1만 |
|---|
| 2026.01.12 | ₩11,000 | ₩11,200 | ₩10,600 | ₩10,740 | -2.36% | 2만 |
|---|
| 2026.01.09 | ₩11,260 | ₩11,390 | ₩11,060 | ₩11,110 | -1.33% | 1.4만 |
|---|
| 2026.01.08 | ₩11,860 | ₩11,860 | ₩11,260 | ₩11,370 | -4.13% | 1.2만 |
|---|
| 2026.01.07 | ₩12,100 | ₩12,100 | ₩11,620 | ₩11,860 | -1.98% | 9.9천 |
|---|
| 2026.01.06 | ₩12,210 | ₩12,400 | ₩12,000 | ₩12,100 | -0.90% | 7.6천 |
|---|
| 2026.01.05 | ₩12,260 | ₩12,480 | ₩11,980 | ₩12,200 | -0.49% | 9.6천 |
|---|
| 2026.01.02 | ₩12,100 | ₩12,370 | ₩12,100 | ₩12,260 | +1.32% | 8.4천 |
|---|
| 2025.12.30 | ₩12,070 | ₩12,260 | ₩11,890 | ₩12,100 | +0.25% | 4.2천 |
|---|
| 2025.12.29 | ₩11,810 | ₩12,200 | ₩11,690 | ₩12,120 | +2.62% | 8.4천 |
|---|
| 2025.12.26 | ₩11,910 | ₩12,180 | ₩11,600 | ₩11,600 | -2.60% | 9.9천 |
|---|
| 2025.12.24 | ₩12,200 | ₩12,380 | ₩11,810 | ₩11,910 | -2.38% | 7.7천 |
|---|
| 2025.12.23 | ₩12,410 | ₩12,690 | ₩12,110 | ₩12,160 | -2.01% | 7.5천 |
|---|
| 2025.12.22 | ₩12,160 | ₩12,980 | ₩12,080 | ₩12,400 | +1.97% | 1.9만 |
|---|
| 2025.12.19 | ₩12,170 | ₩12,170 | ₩11,740 | ₩12,000 | -1.40% | 7.2천 |
|---|
| 2025.12.18 | ₩12,120 | ₩12,220 | ₩11,840 | ₩11,930 | -1.57% | 1.4만 |
|---|
| 2025.12.17 | ₩12,350 | ₩12,900 | ₩12,220 | ₩12,220 | -1.05% | 1만 |
|---|
| 2025.12.16 | ₩12,670 | ₩12,670 | ₩12,260 | ₩12,350 | -2.53% | 7.3천 |
|---|
| 2025.12.15 | ₩12,470 | ₩12,640 | ₩12,280 | ₩12,640 | +1.36% | 9.2천 |
|---|
| 2025.12.12 | ₩12,300 | ₩12,630 | ₩12,250 | ₩12,480 | +1.46% | 1만 |
|---|
| 2025.12.11 | ₩12,460 | ₩12,500 | ₩12,280 | ₩12,400 | -0.48% | 1만 |
|---|
| 2025.12.10 | ₩12,390 | ₩12,600 | ₩12,300 | ₩12,600 | +1.69% | 1.2만 |
|---|
| 2025.12.09 | ₩12,210 | ₩12,570 | ₩12,210 | ₩12,430 | +1.80% | 1.1만 |
|---|
| 2025.12.08 | ₩12,590 | ₩12,590 | ₩12,150 | ₩12,330 | -2.07% | 2.2만 |
|---|
| 2025.12.05 | ₩12,480 | ₩12,780 | ₩12,090 | ₩12,270 | -1.68% | 1.9만 |
|---|
| 2025.12.04 | ₩13,200 | ₩13,210 | ₩12,470 | ₩12,480 | -5.45% | 1.5만 |
|---|
| 2025.12.03 | ₩13,690 | ₩13,990 | ₩12,900 | ₩12,990 | -5.11% | 2.2만 |
|---|
| 2025.12.02 | ₩13,910 | ₩14,250 | ₩13,360 | ₩13,690 | -1.58% | 2만 |
|---|
| 2025.12.01 | ₩13,480 | ₩14,300 | ₩13,480 | ₩13,990 | +3.78% | 2.3만 |
|---|
| 2025.11.28 | ₩12,950 | ₩13,850 | ₩12,350 | ₩13,480 | +4.09% | 4.1만 |
|---|
| 2025.11.27 | ₩12,570 | ₩12,640 | ₩12,210 | ₩12,220 | -2.78% | 6.9천 |
|---|
| 2025.11.26 | ₩12,200 | ₩13,000 | ₩12,200 | ₩12,550 | +2.87% | 9.2천 |
|---|
| 2025.11.25 | ₩12,160 | ₩12,640 | ₩12,160 | ₩12,250 | +0.74% | 7.5천 |
|---|
| 2025.11.24 | ₩12,250 | ₩12,550 | ₩12,030 | ₩12,250 | 0.00% | 8.1천 |
|---|
| 2025.11.21 | ₩12,010 | ₩12,440 | ₩12,010 | ₩12,250 | +2.00% | 1.1만 |
|---|
| 2025.11.20 | ₩12,670 | ₩12,950 | ₩12,220 | ₩12,570 | -0.79% | 1.1만 |
|---|
| 2025.11.19 | ₩12,500 | ₩12,730 | ₩12,280 | ₩12,650 | +1.20% | 9.3천 |
|---|
| 2025.11.18 | ₩13,510 | ₩13,510 | ₩12,470 | ₩12,480 | -7.62% | 3.6만 |
|---|
| 2025.11.17 | ₩13,570 | ₩14,000 | ₩13,220 | ₩13,510 | -0.44% | 8.2천 |
|---|
| 2025.11.14 | ₩14,270 | ₩14,270 | ₩13,560 | ₩13,570 | -4.91% | 1.4만 |
|---|
| 2025.11.13 | ₩15,030 | ₩15,090 | ₩14,150 | ₩14,270 | -5.06% | 2만 |
|---|
| 2025.11.12 | ₩14,180 | ₩15,220 | ₩13,990 | ₩15,030 | +5.99% | 2.3만 |
|---|
| 2025.11.11 | ₩14,330 | ₩14,670 | ₩13,930 | ₩14,180 | -1.05% | 7.7천 |
|---|
| 2025.11.10 | ₩13,200 | ₩14,490 | ₩13,200 | ₩14,290 | +8.26% | 1.7만 |
|---|
| 2025.11.07 | ₩13,660 | ₩13,870 | ₩13,100 | ₩13,450 | -1.54% | 1.8만 |
|---|
| 2025.11.06 | ₩14,350 | ₩14,480 | ₩13,690 | ₩13,760 | -4.11% | 1.5만 |
|---|
| 2025.11.05 | ₩14,470 | ₩14,710 | ₩13,620 | ₩14,490 | +0.14% | 2.8만 |
|---|
| 2025.11.04 | ₩15,350 | ₩15,350 | ₩14,490 | ₩14,680 | -4.36% | 3.6만 |
|---|
| 2025.11.03 | ₩14,000 | ₩16,100 | ₩14,000 | ₩15,390 | +9.93% | 18.4만 |
|---|
| 2025.10.31 | ₩13,160 | ₩14,350 | ₩13,010 | ₩14,000 | +6.38% | 5만 |
|---|
| 2025.10.30 | ₩13,650 | ₩13,690 | ₩13,080 | ₩13,110 | -3.96% | 1.4만 |
|---|
| 2025.10.29 | ₩13,450 | ₩13,730 | ₩13,350 | ₩13,640 | +1.41% | 1.4만 |
|---|
| 2025.10.28 | ₩13,520 | ₩13,680 | ₩13,260 | ₩13,440 | -0.59% | 5.4천 |
|---|
| 2025.10.27 | ₩13,200 | ₩13,870 | ₩13,200 | ₩13,490 | +2.20% | 2.1만 |
|---|
| 2025.10.24 | ₩13,160 | ₩13,590 | ₩13,010 | ₩13,160 | 0.00% | 1.6만 |
|---|
| 2025.10.23 | ₩13,500 | ₩13,500 | ₩13,030 | ₩13,160 | -2.52% | 9.9천 |
|---|
| 2025.10.22 | ₩13,440 | ₩13,590 | ₩13,110 | ₩13,510 | +0.52% | 9.6천 |
|---|
| 2025.10.21 | ₩13,140 | ₩13,480 | ₩13,000 | ₩13,300 | +1.22% | 1.6만 |
|---|
| 2025.10.20 | ₩12,700 | ₩13,220 | ₩12,520 | ₩13,120 | +3.31% | 1.8만 |
|---|
| 2025.10.17 | ₩12,850 | ₩13,180 | ₩12,620 | ₩12,700 | -1.17% | 1.9만 |
|---|
| 2025.10.16 | ₩13,430 | ₩13,430 | ₩12,850 | ₩12,870 | -4.17% | 2.3만 |
|---|
| 2025.10.15 | ₩13,470 | ₩13,470 | ₩12,950 | ₩13,140 | -2.45% | 1.5만 |
|---|
| 2025.10.14 | ₩13,250 | ₩13,460 | ₩13,050 | ₩13,130 | -0.91% | 1.5만 |
|---|
| 2025.10.13 | ₩13,200 | ₩13,600 | ₩12,820 | ₩13,250 | +0.38% | 1.7만 |
|---|
| 2025.10.10 | ₩13,480 | ₩13,500 | ₩13,030 | ₩13,250 | -1.71% | 1.7만 |
|---|