시장 데이터를 불러오는 중
전체 종목
옵시디안 에너지 과거 주가
Obsidian Energy Ltd. Common Shares · OBE · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Obsidian Energy Ltd. Common Shares · OBE · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,822 | ₩15,211 | ₩14,715 | ₩14,916 | +0.63% | 46.5만 |
| 2026.10.08 | ₩14,768 | ₩14,970 | ₩14,567 | ₩14,903 | +0.91% | 60.4만 |
| 2026.10.07 | ₩14,379 | ₩14,715 | ₩14,058 | ₩14,259 | -0.84% | 64만 |
| 2026.10.06 | ₩14,004 | ₩14,353 | ₩13,615 | ₩14,245 | +1.72% | 35.3만 |
| 2026.10.05 | ₩13,762 | ₩14,353 | ₩13,387 | ₩14,084 | +2.34% | 63.7만 |
| 2026.10.02 | ₩13,655 | ₩14,205 | ₩13,467 | ₩13,950 | +2.16% | 55.4만 |
| 2026.10.01 | ₩13,870 | ₩14,245 | ₩13,722 | ₩14,004 | +0.97% | 63.5만 |
| 2026.09.30 | ₩13,910 | ₩14,205 | ₩13,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,816 |
| -0.68% |
| 67만 |
| 2026.09.29 | ₩14,044 | ₩14,192 | ₩13,628 | ₩13,722 | -2.29% | 94.3만 |
|---|
| 2026.09.28 | ₩14,701 | ₩14,809 | ₩14,286 | ₩14,312 | -2.65% | 57.9만 |
|---|
| 2026.09.25 | ₩14,795 | ₩14,822 | ₩13,990 | ₩14,339 | -3.08% | 107.2만 |
|---|
| 2026.09.24 | ₩15,345 | ₩15,546 | ₩14,997 | ₩15,090 | -1.66% | 58.1만 |
|---|
| 2026.09.23 | ₩15,198 | ₩15,493 | ₩14,903 | ₩15,037 | -1.06% | 64.3만 |
|---|
| 2026.09.22 | ₩15,050 | ₩15,573 | ₩14,929 | ₩14,956 | -0.62% | 75.2만 |
|---|
| 2026.09.21 | ₩16,123 | ₩16,204 | ₩15,278 | ₩15,520 | -3.74% | 90.9만 |
|---|
| 2026.09.18 | ₩16,378 | ₩16,553 | ₩16,096 | ₩16,445 | +0.41% | 71.6만 |
|---|
| 2026.09.17 | ₩16,096 | ₩16,579 | ₩16,016 | ₩16,271 | +1.08% | 77.7만 |
|---|
| 2026.09.16 | ₩16,915 | ₩16,995 | ₩16,003 | ₩16,284 | -3.73% | 140.8만 |
|---|
| 2026.09.15 | ₩16,526 | ₩17,263 | ₩16,432 | ₩17,035 | +3.08% | 123.5만 |
|---|
| 2026.09.14 | ₩18,202 | ₩18,243 | ₩16,432 | ₩16,754 | -7.96% | 154.9만 |
|---|
| 2026.09.11 | ₩16,834 | ₩17,438 | ₩16,405 | ₩17,398 | +3.35% | 139.1만 |
|---|
| 2026.09.10 | ₩16,848 | ₩17,545 | ₩16,271 | ₩17,089 | +1.43% | 209.1만 |
|---|
| 2026.09.09 | ₩16,499 | ₩16,566 | ₩16,043 | ₩16,311 | -1.14% | 64.3만 |
|---|
| 2026.09.08 | ₩16,164 | ₩16,606 | ₩15,815 | ₩16,056 | -0.66% | 49.6만 |
|---|
| 2026.09.04 | ₩15,868 | ₩16,070 | ₩15,533 | ₩15,855 | -0.08% | 39.6만 |
|---|
| 2026.09.03 | ₩16,365 | ₩16,606 | ₩16,016 | ₩16,137 | -1.39% | 82.5만 |
|---|
| 2026.09.02 | ₩16,137 | ₩16,459 | ₩15,855 | ₩16,204 | +0.42% | 75.8만 |
|---|
| 2026.09.01 | ₩16,003 | ₩16,324 | ₩15,627 | ₩16,271 | +1.68% | 84.2만 |
|---|
| 2026.08.31 | ₩15,775 | ₩15,909 | ₩15,211 | ₩15,359 | -2.64% | 34.1만 |
|---|
| 2026.08.28 | ₩15,654 | ₩15,868 | ₩15,131 | ₩15,265 | -2.49% | 46.8만 |
|---|
| 2026.08.27 | ₩14,916 | ₩15,989 | ₩14,889 | ₩15,842 | +6.21% | 73.4만 |
|---|
| 2026.08.26 | ₩14,366 | ₩15,037 | ₩14,111 | ₩14,795 | +2.99% | 57.2만 |
|---|
| 2026.08.25 | ₩15,064 | ₩15,292 | ₩14,728 | ₩14,768 | -1.96% | 68.4만 |
|---|
| 2026.08.24 | ₩15,842 | ₩15,882 | ₩15,265 | ₩15,453 | -2.46% | 44만 |
|---|
| 2026.08.21 | ₩16,244 | ₩16,512 | ₩15,842 | ₩16,029 | -1.32% | 51.1만 |
|---|
| 2026.08.20 | ₩16,271 | ₩16,512 | ₩16,096 | ₩16,244 | -0.16% | 66.3만 |
|---|
| 2026.08.19 | ₩15,761 | ₩16,204 | ₩15,627 | ₩15,694 | -0.43% | 105.4만 |
|---|
| 2026.08.18 | ₩15,748 | ₩15,828 | ₩15,157 | ₩15,573 | -1.11% | 100.1만 |
|---|
| 2026.08.17 | ₩14,299 | ₩15,533 | ₩14,299 | ₩15,520 | +8.54% | 100.3만 |
|---|
| 2026.08.14 | ₩14,098 | ₩14,527 | ₩14,058 | ₩14,312 | +1.52% | 49.8만 |
|---|
| 2026.08.13 | ₩13,695 | ₩14,031 | ₩13,521 | ₩14,004 | +2.25% | 52.3만 |
|---|
| 2026.08.12 | ₩14,071 | ₩14,379 | ₩13,964 | ₩13,964 | -0.76% | 55.3만 |
|---|
| 2026.08.11 | ₩13,923 | ₩14,393 | ₩13,803 | ₩14,272 | +2.50% | 69.8만 |
|---|
| 2026.08.10 | ₩13,548 | ₩14,098 | ₩13,441 | ₩14,044 | +3.66% | 72.5만 |
|---|
| 2026.08.07 | ₩12,743 | ₩13,561 | ₩12,609 | ₩13,293 | +4.32% | 71.7만 |
|---|
| 2026.08.06 | ₩12,448 | ₩12,917 | ₩12,381 | ₩12,850 | +3.23% | 67.9만 |
|---|
| 2026.08.05 | ₩12,891 | ₩12,891 | ₩12,153 | ₩12,180 | -5.52% | 83.8만 |
|---|
| 2026.08.04 | ₩13,212 | ₩13,441 | ₩12,730 | ₩12,797 | -3.15% | 108.2만 |
|---|
| 2026.08.03 | ₩13,494 | ₩13,843 | ₩13,414 | ₩13,628 | +0.99% | 61.3만 |
|---|
| 2026.07.31 | ₩13,628 | ₩14,420 | ₩13,561 | ₩14,379 | +5.51% | 77.7만 |
|---|
| 2026.07.30 | ₩13,078 | ₩13,830 | ₩13,025 | ₩13,615 | +4.10% | 87.8만 |
|---|
| 2026.07.29 | ₩13,534 | ₩13,575 | ₩13,011 | ₩13,172 | -2.68% | 98.4만 |
|---|
| 2026.07.28 | ₩13,266 | ₩13,266 | ₩12,461 | ₩12,622 | -4.85% | 71.5만 |
|---|
| 2026.07.27 | ₩13,508 | ₩13,937 | ₩13,253 | ₩13,266 | -1.79% | 116.5만 |
|---|
| 2026.07.24 | ₩14,259 | ₩14,634 | ₩13,870 | ₩14,205 | -0.38% | 117.9만 |
|---|
| 2026.07.23 | ₩14,286 | ₩14,648 | ₩14,111 | ₩14,393 | +0.75% | 221.3만 |
|---|
| 2026.07.22 | ₩13,722 | ₩14,071 | ₩13,521 | ₩13,695 | -0.20% | 112.4만 |
|---|
| 2026.07.21 | ₩12,689 | ₩13,467 | ₩12,689 | ₩13,427 | +5.81% | 108.9만 |
|---|
| 2026.07.20 | ₩12,984 | ₩12,984 | ₩12,555 | ₩12,622 | -2.79% | 77.1만 |
|---|
| 2026.07.17 | ₩12,260 | ₩13,105 | ₩11,952 | ₩12,931 | +5.47% | 115만 |
|---|
| 2026.07.16 | ₩12,126 | ₩12,287 | ₩11,871 | ₩11,898 | -1.88% | 37.5만 |
|---|
| 2026.07.15 | ₩12,569 | ₩12,595 | ₩11,777 | ₩12,153 | -3.31% | 66.7만 |
|---|
| 2026.07.14 | ₩12,421 | ₩12,716 | ₩12,220 | ₩12,528 | +0.86% | 119.8만 |
|---|
| 2026.07.13 | ₩11,576 | ₩12,408 | ₩11,549 | ₩12,086 | +4.40% | 114.5만 |
|---|
| 2026.07.10 | ₩11,455 | ₩11,563 | ₩11,294 | ₩11,375 | -0.70% | 25.1만 |
|---|
| 2026.07.09 | ₩11,885 | ₩11,885 | ₩11,294 | ₩11,428 | -3.84% | 44.9만 |
|---|
| 2026.07.08 | ₩11,214 | ₩11,871 | ₩11,214 | ₩11,777 | +5.02% | 111.4만 |
|---|
| 2026.07.07 | ₩10,664 | ₩11,013 | ₩10,543 | ₩10,932 | +2.52% | 49만 |
|---|
| 2026.07.06 | ₩10,744 | ₩10,919 | ₩10,530 | ₩10,557 | -1.75% | 27.1만 |
|---|
| 2026.07.02 | ₩10,744 | ₩11,039 | ₩10,490 | ₩10,744 | 0.00% | 63.5만 |
|---|
| 2026.07.01 | ₩10,838 | ₩10,959 | ₩10,610 | ₩10,664 | -1.61% | 35.1만 |
|---|
| 2026.06.30 | ₩11,187 | ₩11,375 | ₩10,879 | ₩10,905 | -2.52% | 59.6만 |
|---|
| 2026.06.29 | ₩11,039 | ₩11,120 | ₩10,865 | ₩11,039 | 0.00% | 68.1만 |
|---|
| 2026.06.26 | ₩10,785 | ₩10,986 | ₩10,691 | ₩10,905 | +1.12% | 70.9만 |
|---|
| 2026.06.25 | ₩10,798 | ₩11,039 | ₩10,650 | ₩10,838 | +0.37% | 80.4만 |
|---|
| 2026.06.24 | ₩11,737 | ₩11,737 | ₩10,731 | ₩10,758 | -8.34% | 114.4만 |
|---|
| 2026.06.23 | ₩12,206 | ₩12,354 | ₩12,086 | ₩12,086 | -0.99% | 48.5만 |
|---|
| 2026.06.22 | ₩12,689 | ₩12,689 | ₩12,153 | ₩12,327 | -2.85% | 73.8만 |
|---|
| 2026.06.18 | ₩12,703 | ₩12,797 | ₩12,019 | ₩12,408 | -2.32% | 151.4만 |
|---|
| 2026.06.17 | ₩13,306 | ₩13,441 | ₩12,703 | ₩12,797 | -3.83% | 64.7만 |
|---|
| 2026.06.16 | ₩13,830 | ₩13,977 | ₩13,212 | ₩13,239 | -4.27% | 131.9만 |
|---|
| 2026.06.15 | ₩14,178 | ₩14,205 | ₩13,803 | ₩13,964 | -1.51% | 89.1만 |
|---|
| 2026.06.12 | ₩14,406 | ₩14,956 | ₩14,406 | ₩14,836 | +2.98% | 44.8만 |
|---|
| 2026.06.11 | ₩15,037 | ₩15,144 | ₩14,379 | ₩14,634 | -2.68% | 38.5만 |
|---|
| 2026.06.10 | ₩14,634 | ₩15,117 | ₩14,487 | ₩14,822 | +1.28% | 42.1만 |
|---|
| 2026.06.09 | ₩15,453 | ₩15,506 | ₩14,272 | ₩14,379 | -6.94% | 77.5만 |
|---|
| 2026.06.08 | ₩15,171 | ₩15,627 | ₩15,144 | ₩15,493 | +2.12% | 47.8만 |
|---|
| 2026.06.05 | ₩16,177 | ₩16,244 | ₩14,836 | ₩14,836 | -8.29% | 89.8만 |
|---|
| 2026.06.04 | ₩15,828 | ₩16,526 | ₩15,640 | ₩16,271 | +2.80% | 58만 |
|---|
| 2026.06.03 | ₩16,579 | ₩16,955 | ₩16,298 | ₩16,338 | -1.46% | 49.1만 |
|---|
| 2026.06.02 | ₩15,734 | ₩16,660 | ₩15,560 | ₩16,539 | +5.12% | 53.1만 |
|---|
| 2026.06.01 | ₩14,983 | ₩15,721 | ₩14,983 | ₩15,533 | +3.67% | 79.3만 |
|---|
| 2026.05.29 | ₩14,876 | ₩15,037 | ₩14,514 | ₩14,688 | -1.26% | 61.3만 |
|---|
| 2026.05.28 | ₩14,876 | ₩15,184 | ₩14,822 | ₩14,983 | +0.72% | 46.6만 |
|---|
| 2026.05.27 | ₩15,050 | ₩15,345 | ₩14,728 | ₩14,809 | -1.60% | 86.9만 |
|---|
| 2026.05.26 | ₩15,828 | ₩16,056 | ₩15,399 | ₩15,506 | -2.03% | 73.4만 |
|---|
| 2026.05.22 | ₩16,405 | ₩16,539 | ₩15,989 | ₩16,244 | -0.98% | 71.5만 |
|---|
| 2026.05.21 | ₩16,834 | ₩17,196 | ₩16,365 | ₩16,526 | -1.83% | 91.5만 |
|---|
| 2026.05.20 | ₩17,089 | ₩17,398 | ₩16,579 | ₩16,713 | -2.20% | 102.7만 |
|---|
| 2026.05.19 | ₩18,363 | ₩18,363 | ₩16,942 | ₩17,183 | -6.43% | 156.1만 |
|---|
| 2026.05.18 | ₩18,015 | ₩18,578 | ₩17,827 | ₩18,444 | +2.38% | 55.4만 |
|---|
| 2026.05.15 | ₩17,773 | ₩18,149 | ₩17,505 | ₩18,068 | +1.66% | 55.2만 |
|---|
| 2026.05.14 | ₩17,451 | ₩17,827 | ₩17,223 | ₩17,639 | +1.08% | 45.9만 |
|---|
| 2026.05.13 | ₩17,746 | ₩17,894 | ₩17,196 | ₩17,451 | -1.66% | 38.1만 |
|---|
| 2026.05.12 | ₩17,384 | ₩17,773 | ₩17,143 | ₩17,652 | +1.54% | 71.9만 |
|---|
| 2026.05.11 | ₩16,754 | ₩17,478 | ₩16,754 | ₩17,290 | +3.20% | 78.9만 |
|---|
| 2026.05.08 | ₩17,089 | ₩17,143 | ₩16,633 | ₩16,673 | -2.43% | 80만 |
|---|
| 2026.05.07 | ₩16,754 | ₩17,156 | ₩15,493 | ₩17,129 | +2.24% | 186.4만 |
|---|
| 2026.05.06 | ₩17,760 | ₩18,095 | ₩17,062 | ₩17,277 | -2.72% | 180.3만 |
|---|
| 2026.05.05 | ₩19,316 | ₩19,316 | ₩18,390 | ₩18,685 | -3.26% | 153.1만 |
|---|
| 2026.05.04 | ₩19,021 | ₩19,571 | ₩18,779 | ₩19,396 | +1.97% | 98.5만 |
|---|
| 2026.05.01 | ₩18,591 | ₩19,275 | ₩18,310 | ₩19,047 | +2.45% | 166.1만 |
|---|
| 2026.04.30 | ₩18,484 | ₩19,289 | ₩17,974 | ₩19,155 | +3.63% | 138.7만 |
|---|
| 2026.04.29 | ₩18,176 | ₩18,779 | ₩17,666 | ₩18,685 | +2.80% | 141.9만 |
|---|
| 2026.04.28 | ₩17,827 | ₩18,296 | ₩17,183 | ₩17,921 | +0.53% | 159.6만 |
|---|
| 2026.04.27 | ₩18,310 | ₩18,444 | ₩17,250 | ₩17,545 | -4.18% | 182.3만 |
|---|
| 2026.04.24 | ₩17,049 | ₩18,162 | ₩16,593 | ₩18,162 | +6.53% | 172.8만 |
|---|
| 2026.04.23 | ₩16,982 | ₩17,974 | ₩16,392 | ₩17,129 | +0.87% | 253.5만 |
|---|
| 2026.04.22 | ₩15,721 | ₩16,740 | ₩15,533 | ₩16,620 | +5.72% | 287.7만 |
|---|
| 2026.04.21 | ₩14,272 | ₩15,748 | ₩14,219 | ₩15,694 | +9.96% | 294.4만 |
|---|
| 2026.04.20 | ₩14,084 | ₩14,286 | ₩13,521 | ₩14,165 | +0.57% | 133.2만 |
|---|
| 2026.04.17 | ₩13,226 | ₩13,628 | ₩12,274 | ₩13,548 | +2.43% | 292.6만 |
|---|
| 2026.04.16 | ₩12,783 | ₩13,655 | ₩12,756 | ₩13,575 | +6.19% | 124.5만 |
|---|
| 2026.04.15 | ₩12,783 | ₩13,052 | ₩12,730 | ₩12,756 | -0.21% | 47.3만 |
|---|
| 2026.04.14 | ₩12,770 | ₩12,931 | ₩12,609 | ₩12,783 | +0.11% | 64.6만 |
|---|
| 2026.04.13 | ₩12,408 | ₩12,944 | ₩12,341 | ₩12,904 | +4.00% | 69.3만 |
|---|
| 2026.04.10 | ₩11,764 | ₩12,180 | ₩11,750 | ₩12,139 | +3.19% | 52.5만 |
|---|
| 2026.04.09 | ₩12,193 | ₩12,394 | ₩11,737 | ₩11,817 | -3.08% | 56.7만 |
|---|
| 2026.04.08 | ₩11,750 | ₩12,126 | ₩11,469 | ₩12,099 | +2.97% | 85.6만 |
|---|
| 2026.04.07 | ₩12,555 | ₩13,132 | ₩12,555 | ₩13,092 | +4.27% | 79만 |
|---|
| 2026.04.06 | ₩12,260 | ₩12,636 | ₩12,233 | ₩12,595 | +2.74% | 68.8만 |
|---|
| 2026.04.02 | ₩12,461 | ₩12,663 | ₩12,193 | ₩12,300 | -1.29% | 78.2만 |
|---|
| 2026.04.01 | ₩12,300 | ₩12,703 | ₩11,750 | ₩11,925 | -3.05% | 89만 |
|---|
| 2026.03.31 | ₩12,663 | ₩13,159 | ₩12,300 | ₩12,703 | +0.32% | 84.5만 |
|---|
| 2026.03.30 | ₩12,743 | ₩13,078 | ₩12,569 | ₩12,663 | -0.63% | 146.6만 |
|---|
| 2026.03.27 | ₩12,113 | ₩12,448 | ₩12,072 | ₩12,394 | +2.33% | 61.9만 |
|---|
| 2026.03.26 | ₩12,206 | ₩12,300 | ₩12,005 | ₩12,086 | -0.99% | 70만 |
|---|
| 2026.03.25 | ₩12,005 | ₩12,354 | ₩11,938 | ₩12,166 | +1.34% | 62.7만 |
|---|
| 2026.03.24 | ₩11,817 | ₩12,233 | ₩11,750 | ₩12,099 | +2.38% | 94.7만 |
|---|
| 2026.03.23 | ₩11,496 | ₩11,871 | ₩11,133 | ₩11,764 | +2.33% | 100.7만 |
|---|
| 2026.03.20 | ₩11,885 | ₩12,046 | ₩11,522 | ₩11,710 | -1.47% | 110.6만 |
|---|
| 2026.03.19 | ₩11,442 | ₩12,072 | ₩11,415 | ₩11,724 | +2.46% | 200.5만 |
|---|
| 2026.03.18 | ₩11,536 | ₩11,697 | ₩11,415 | ₩11,442 | -0.81% | 135.4만 |
|---|
| 2026.03.17 | ₩11,428 | ₩11,737 | ₩11,388 | ₩11,469 | +0.35% | 149.8만 |
|---|
| 2026.03.16 | ₩11,509 | ₩11,589 | ₩11,214 | ₩11,402 | -0.93% | 105만 |
|---|
| 2026.03.13 | ₩11,442 | ₩11,589 | ₩11,294 | ₩11,428 | -0.12% | 78.7만 |
|---|
| 2026.03.12 | ₩11,831 | ₩11,831 | ₩11,482 | ₩11,522 | -2.61% | 81.7만 |
|---|
| 2026.03.11 | ₩11,187 | ₩11,697 | ₩11,187 | ₩11,616 | +3.84% | 108.6만 |
|---|
| 2026.03.10 | ₩11,214 | ₩11,509 | ₩11,093 | ₩11,308 | +0.84% | 60.3만 |
|---|
| 2026.03.09 | ₩11,804 | ₩11,938 | ₩11,321 | ₩11,469 | -2.84% | 50.9만 |
|---|
| 2026.03.06 | ₩11,764 | ₩11,871 | ₩11,335 | ₩11,428 | -2.85% | 70.1만 |
|---|
| 2026.03.05 | ₩11,348 | ₩11,630 | ₩11,254 | ₩11,563 | +1.89% | 77.9만 |
|---|
| 2026.03.04 | ₩10,731 | ₩11,402 | ₩10,624 | ₩11,375 | +6.00% | 95.7만 |
|---|
| 2026.03.03 | ₩10,838 | ₩10,959 | ₩10,449 | ₩10,785 | -0.50% | 85.1만 |
|---|
| 2026.03.02 | ₩10,785 | ₩11,174 | ₩10,490 | ₩10,704 | -0.75% | 101.2만 |
|---|
| 2026.02.27 | ₩10,516 | ₩10,624 | ₩10,315 | ₩10,530 | +0.13% | 31.2만 |
|---|
| 2026.02.26 | ₩9,819 | ₩10,302 | ₩9,738 | ₩10,288 | +4.78% | 40.9만 |
|---|
| 2026.02.25 | ₩10,221 | ₩10,221 | ₩9,913 | ₩10,007 | -2.10% | 28.3만 |
|---|
| 2026.02.24 | ₩10,221 | ₩10,261 | ₩10,007 | ₩10,127 | -0.92% | 37.1만 |
|---|
| 2026.02.23 | ₩10,704 | ₩10,825 | ₩10,194 | ₩10,221 | -4.51% | 43.2만 |
|---|
| 2026.02.20 | ₩10,302 | ₩10,865 | ₩10,261 | ₩10,624 | +3.13% | 62만 |
|---|
| 2026.02.19 | ₩10,060 | ₩10,315 | ₩9,215 | ₩10,194 | +1.33% | 65.3만 |
|---|
| 2026.02.18 | ₩10,208 | ₩10,503 | ₩10,141 | ₩10,396 | +1.84% | 56.2만 |
|---|
| 2026.02.17 | ₩10,315 | ₩10,476 | ₩9,765 | ₩9,953 | -3.51% | 41.2만 |
|---|
| 2026.02.13 | ₩9,980 | ₩10,302 | ₩9,725 | ₩10,288 | +3.09% | 56만 |
|---|
| 2026.02.12 | ₩10,691 | ₩10,865 | ₩9,792 | ₩9,940 | -7.03% | 72.7만 |
|---|
| 2026.02.11 | ₩10,691 | ₩10,865 | ₩10,530 | ₩10,771 | +0.75% | 91.9만 |
|---|
| 2026.02.10 | ₩10,543 | ₩10,691 | ₩10,302 | ₩10,396 | -1.40% | 32만 |
|---|
| 2026.02.09 | ₩10,141 | ₩10,570 | ₩10,060 | ₩10,503 | +3.57% | 54.7만 |
|---|
| 2026.02.06 | ₩9,685 | ₩10,248 | ₩9,685 | ₩10,101 | +4.29% | 56.5만 |
|---|
| 2026.02.05 | ₩9,846 | ₩10,007 | ₩9,510 | ₩9,618 | -2.32% | 63.5만 |
|---|
| 2026.02.04 | ₩10,020 | ₩10,127 | ₩9,658 | ₩10,074 | +0.54% | 70.4만 |
|---|
| 2026.02.03 | ₩9,483 | ₩9,980 | ₩9,403 | ₩9,926 | +4.67% | 58만 |
|---|
| 2026.02.02 | ₩9,336 | ₩9,591 | ₩9,121 | ₩9,416 | +0.86% | 70.2만 |
|---|
| 2026.01.30 | ₩9,926 | ₩9,926 | ₩9,483 | ₩9,671 | -2.57% | 76.7만 |
|---|
| 2026.01.29 | ₩10,087 | ₩10,396 | ₩9,819 | ₩10,033 | -0.53% | 80.7만 |
|---|
| 2026.01.28 | ₩9,752 | ₩9,872 | ₩9,457 | ₩9,725 | -0.28% | 71.3만 |
|---|
| 2026.01.27 | ₩9,175 | ₩9,698 | ₩9,148 | ₩9,618 | +4.82% | 78.7만 |
|---|
| 2026.01.26 | ₩9,094 | ₩9,269 | ₩8,934 | ₩9,068 | -0.29% | 64.4만 |
|---|
| 2026.01.23 | ₩8,960 | ₩9,242 | ₩8,920 | ₩8,987 | +0.30% | 40.9만 |
|---|
| 2026.01.22 | ₩9,054 | ₩9,148 | ₩8,692 | ₩8,719 | -3.70% | 36.5만 |
|---|
| 2026.01.21 | ₩8,773 | ₩9,094 | ₩8,679 | ₩9,027 | +2.91% | 39만 |
|---|
| 2026.01.20 | ₩8,652 | ₩8,866 | ₩8,571 | ₩8,585 | -0.78% | 25.5만 |
|---|
| 2026.01.16 | ₩8,558 | ₩8,786 | ₩8,558 | ₩8,652 | +1.10% | 26.5만 |
|---|
| 2026.01.15 | ₩8,974 | ₩8,974 | ₩8,464 | ₩8,545 | -4.78% | 44만 |
|---|
| 2026.01.14 | ₩8,705 | ₩9,349 | ₩8,679 | ₩9,094 | +4.47% | 81.5만 |
|---|
| 2026.01.13 | ₩8,424 | ₩8,746 | ₩8,424 | ₩8,558 | +1.59% | 52.7만 |
|---|
| 2026.01.12 | ₩8,303 | ₩8,558 | ₩8,276 | ₩8,357 | +0.65% | 38.2만 |
|---|
| 2026.01.09 | ₩8,384 | ₩8,384 | ₩8,182 | ₩8,263 | -1.44% | 32.2만 |
|---|
| 2026.01.08 | ₩7,887 | ₩8,263 | ₩7,860 | ₩8,156 | +3.40% | 33.8만 |
|---|
| 2026.01.07 | ₩7,927 | ₩7,954 | ₩7,726 | ₩7,834 | -1.18% | 44.2만 |
|---|
| 2026.01.06 | ₩8,102 | ₩8,263 | ₩7,860 | ₩7,941 | -1.99% | 47.9만 |
|---|
| 2026.01.05 | ₩8,518 | ₩8,531 | ₩7,673 | ₩8,062 | -5.35% | 77.4만 |
|---|
| 2026.01.02 | ₩8,223 | ₩8,437 | ₩8,008 | ₩8,437 | +2.61% | 33.8만 |
|---|
| 2025.12.31 | ₩8,316 | ₩8,410 | ₩8,223 | ₩8,223 | -1.13% | 35.5만 |
|---|
| 2025.12.30 | ₩8,223 | ₩8,370 | ₩8,182 | ₩8,303 | +0.98% | 29.1만 |
|---|
| 2025.12.29 | ₩8,035 | ₩8,276 | ₩8,035 | ₩8,156 | +1.50% | 46.6만 |
|---|
| 2025.12.26 | ₩7,995 | ₩8,102 | ₩7,901 | ₩7,968 | -0.34% | 30.1만 |
|---|
| 2025.12.24 | ₩7,941 | ₩8,075 | ₩7,860 | ₩8,048 | +1.35% | 22.9만 |
|---|
| 2025.12.23 | ₩7,780 | ₩8,008 | ₩7,740 | ₩7,968 | +2.41% | 32.7만 |
|---|
| 2025.12.22 | ₩7,659 | ₩7,820 | ₩7,659 | ₩7,753 | +1.23% | 55만 |
|---|
| 2025.12.19 | ₩7,485 | ₩7,632 | ₩7,485 | ₩7,525 | +0.54% | 44.9만 |
|---|
| 2025.12.18 | ₩7,579 | ₩7,619 | ₩7,445 | ₩7,445 | -1.77% | 21.7만 |
|---|
| 2025.12.17 | ₩7,606 | ₩7,632 | ₩7,485 | ₩7,592 | -0.18% | 28.4만 |
|---|
| 2025.12.16 | ₩7,793 | ₩7,793 | ₩7,471 | ₩7,512 | -3.61% | 28.5만 |
|---|
| 2025.12.15 | ₩8,088 | ₩8,088 | ₩7,767 | ₩7,807 | -3.48% | 31만 |
|---|
| 2025.12.12 | ₩8,115 | ₩8,142 | ₩7,995 | ₩8,075 | -0.50% | 17만 |
|---|
| 2025.12.11 | ₩8,142 | ₩8,209 | ₩8,062 | ₩8,062 | -0.99% | 22.1만 |
|---|
| 2025.12.10 | ₩8,129 | ₩8,303 | ₩7,968 | ₩8,276 | +1.82% | 27.1만 |
|---|
| 2025.12.09 | ₩8,276 | ₩8,437 | ₩8,021 | ₩8,156 | -1.46% | 38.6만 |
|---|
| 2025.12.08 | ₩8,290 | ₩8,585 | ₩8,263 | ₩8,290 | 0.00% | 22.4만 |
|---|
| 2025.12.05 | ₩8,303 | ₩8,612 | ₩8,303 | ₩8,384 | +0.97% | 45.9만 |
|---|
| 2025.12.04 | ₩8,303 | ₩8,491 | ₩8,223 | ₩8,263 | -0.48% | 47.3만 |
|---|
| 2025.12.03 | ₩8,115 | ₩8,410 | ₩8,088 | ₩8,316 | +2.48% | 33.9만 |
|---|
| 2025.12.02 | ₩8,102 | ₩8,182 | ₩8,008 | ₩8,035 | -0.83% | 18.9만 |
|---|
| 2025.12.01 | ₩8,249 | ₩8,424 | ₩8,223 | ₩8,263 | +0.16% | 23만 |
|---|
| 2025.11.28 | ₩8,048 | ₩8,384 | ₩7,981 | ₩8,249 | +2.50% | 19.1만 |
|---|
| 2025.11.26 | ₩7,941 | ₩8,129 | ₩7,941 | ₩8,021 | +1.01% | 25.1만 |
|---|
| 2025.11.25 | ₩8,182 | ₩8,249 | ₩7,914 | ₩7,954 | -2.79% | 39.3만 |
|---|
| 2025.11.24 | ₩8,102 | ₩8,384 | ₩8,062 | ₩8,290 | +2.32% | 29.5만 |
|---|
| 2025.11.21 | ₩8,303 | ₩8,303 | ₩8,021 | ₩8,156 | -1.78% | 37.1만 |
|---|
| 2025.11.20 | ₩8,491 | ₩8,746 | ₩8,343 | ₩8,343 | -1.74% | 57.1만 |
|---|
| 2025.11.19 | ₩8,249 | ₩8,410 | ₩8,129 | ₩8,370 | +1.46% | 25.7만 |
|---|
| 2025.11.18 | ₩7,968 | ₩8,518 | ₩7,954 | ₩8,410 | +5.56% | 38.3만 |
|---|
| 2025.11.17 | ₩8,410 | ₩8,491 | ₩8,115 | ₩8,129 | -3.35% | 21.9만 |
|---|
| 2025.11.14 | ₩8,223 | ₩8,464 | ₩8,102 | ₩8,410 | +2.28% | 27.2만 |
|---|
| 2025.11.13 | ₩8,316 | ₩8,451 | ₩8,129 | ₩8,156 | -1.94% | 36.4만 |
|---|
| 2025.11.12 | ₩8,223 | ₩8,477 | ₩8,156 | ₩8,276 | +0.65% | 42.9만 |
|---|
| 2025.11.11 | ₩8,236 | ₩8,598 | ₩8,169 | ₩8,451 | +2.61% | 34.6만 |
|---|
| 2025.11.10 | ₩7,927 | ₩8,156 | ₩7,860 | ₩8,142 | +2.71% | 25.2만 |
|---|
| 2025.11.07 | ₩7,619 | ₩7,901 | ₩7,525 | ₩7,860 | +3.17% | 36.9만 |
|---|
| 2025.11.06 | ₩7,512 | ₩7,767 | ₩7,471 | ₩7,592 | +1.07% | 23만 |
|---|
| 2025.11.05 | ₩7,445 | ₩7,686 | ₩7,418 | ₩7,565 | +1.62% | 23.3만 |
|---|
| 2025.11.04 | ₩7,471 | ₩7,498 | ₩7,337 | ₩7,404 | -0.90% | 27만 |
|---|
| 2025.11.03 | ₩7,632 | ₩7,646 | ₩7,364 | ₩7,619 | -0.18% | 26.1만 |
|---|
| 2025.10.31 | ₩7,552 | ₩7,927 | ₩7,297 | ₩7,606 | +0.71% | 63.3만 |
|---|
| 2025.10.30 | ₩7,981 | ₩8,075 | ₩7,565 | ₩7,592 | -4.87% | 41.5만 |
|---|
| 2025.10.29 | ₩8,048 | ₩8,223 | ₩7,968 | ₩8,008 | -0.50% | 36.5만 |
|---|
| 2025.10.28 | ₩7,874 | ₩8,102 | ₩7,646 | ₩7,981 | +1.36% | 34.5만 |
|---|
| 2025.10.27 | ₩8,209 | ₩8,209 | ₩8,035 | ₩8,048 | -1.96% | 31.9만 |
|---|
| 2025.10.24 | ₩8,384 | ₩8,384 | ₩7,995 | ₩8,129 | -3.04% | 46.6만 |
|---|
| 2025.10.23 | ₩7,968 | ₩8,223 | ₩7,887 | ₩8,129 | +2.02% | 69.7만 |
|---|
| 2025.10.22 | ₩7,659 | ₩7,767 | ₩7,512 | ₩7,646 | -0.18% | 33.1만 |
|---|
| 2025.10.21 | ₩7,740 | ₩7,740 | ₩7,485 | ₩7,552 | -2.43% | 31.1만 |
|---|
| 2025.10.20 | ₩7,820 | ₩7,901 | ₩7,659 | ₩7,673 | -1.89% | 24.8만 |
|---|
| 2025.10.17 | ₩7,793 | ₩7,793 | ₩7,632 | ₩7,780 | -0.17% | 37.5만 |
|---|
| 2025.10.16 | ₩7,995 | ₩8,088 | ₩7,740 | ₩7,780 | -2.68% | 29.8만 |
|---|
| 2025.10.15 | ₩8,062 | ₩8,223 | ₩7,941 | ₩7,981 | -1.00% | 28.3만 |
|---|
| 2025.10.14 | ₩8,236 | ₩8,316 | ₩7,995 | ₩8,035 | -2.44% | 52.9만 |
|---|
| 2025.10.13 | ₩8,370 | ₩8,437 | ₩8,303 | ₩8,384 | +0.16% | 19만 |
|---|
| 2025.10.10 | ₩8,907 | ₩8,907 | ₩8,263 | ₩8,276 | -7.08% | 42.6만 |
|---|