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 | ₩14,819 | ₩15,208 | ₩14,712 | ₩14,913 | +0.63% | 46.5만 |
| 2026.10.08 | ₩14,765 | ₩14,966 | ₩14,564 | ₩14,899 | +0.91% | 60.4만 |
| 2026.10.07 | ₩14,376 | ₩14,712 | ₩14,054 | ₩14,256 | -0.84% | 64만 |
| 2026.10.06 | ₩14,001 | ₩14,349 | ₩13,612 | ₩14,242 | +1.72% | 35.3만 |
| 2026.10.05 | ₩13,759 | ₩14,349 | ₩13,384 | ₩14,081 | +2.34% | 63.7만 |
| 2026.10.02 | ₩13,652 | ₩14,202 | ₩13,464 | ₩13,947 | +2.16% | 55.4만 |
| 2026.10.01 | ₩13,867 | ₩14,242 | ₩13,719 | ₩14,001 | +0.97% | 63.5만 |
| 2026.09.30 | ₩13,907 | ₩14,202 | ₩13,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,813 |
| -0.68% |
| 67만 |
| 2026.09.29 | ₩14,041 | ₩14,189 | ₩13,625 | ₩13,719 | -2.29% | 94.3만 |
|---|
| 2026.09.28 | ₩14,698 | ₩14,805 | ₩14,282 | ₩14,309 | -2.65% | 57.9만 |
|---|
| 2026.09.25 | ₩14,792 | ₩14,819 | ₩13,987 | ₩14,336 | -3.08% | 107.2만 |
|---|
| 2026.09.24 | ₩15,342 | ₩15,543 | ₩14,993 | ₩15,087 | -1.66% | 58.1만 |
|---|
| 2026.09.23 | ₩15,194 | ₩15,489 | ₩14,899 | ₩15,033 | -1.06% | 64.3만 |
|---|
| 2026.09.22 | ₩15,047 | ₩15,570 | ₩14,926 | ₩14,953 | -0.62% | 75.2만 |
|---|
| 2026.09.21 | ₩16,120 | ₩16,200 | ₩15,275 | ₩15,516 | -3.74% | 90.9만 |
|---|
| 2026.09.18 | ₩16,374 | ₩16,549 | ₩16,093 | ₩16,442 | +0.41% | 71.6만 |
|---|
| 2026.09.17 | ₩16,093 | ₩16,576 | ₩16,012 | ₩16,267 | +1.08% | 77.7만 |
|---|
| 2026.09.16 | ₩16,911 | ₩16,991 | ₩15,999 | ₩16,281 | -3.73% | 140.8만 |
|---|
| 2026.09.15 | ₩16,522 | ₩17,260 | ₩16,428 | ₩17,032 | +3.08% | 123.5만 |
|---|
| 2026.09.14 | ₩18,198 | ₩18,239 | ₩16,428 | ₩16,750 | -7.96% | 154.9만 |
|---|
| 2026.09.11 | ₩16,830 | ₩17,434 | ₩16,401 | ₩17,394 | +3.35% | 139.1만 |
|---|
| 2026.09.10 | ₩16,844 | ₩17,541 | ₩16,267 | ₩17,085 | +1.43% | 209.1만 |
|---|
| 2026.09.09 | ₩16,495 | ₩16,562 | ₩16,039 | ₩16,307 | -1.14% | 64.3만 |
|---|
| 2026.09.08 | ₩16,160 | ₩16,602 | ₩15,811 | ₩16,053 | -0.66% | 49.6만 |
|---|
| 2026.09.04 | ₩15,865 | ₩16,066 | ₩15,530 | ₩15,851 | -0.08% | 39.6만 |
|---|
| 2026.09.03 | ₩16,361 | ₩16,602 | ₩16,012 | ₩16,133 | -1.39% | 82.5만 |
|---|
| 2026.09.02 | ₩16,133 | ₩16,455 | ₩15,851 | ₩16,200 | +0.42% | 75.8만 |
|---|
| 2026.09.01 | ₩15,999 | ₩16,321 | ₩15,623 | ₩16,267 | +1.68% | 84.2만 |
|---|
| 2026.08.31 | ₩15,771 | ₩15,905 | ₩15,208 | ₩15,355 | -2.64% | 34.1만 |
|---|
| 2026.08.28 | ₩15,650 | ₩15,865 | ₩15,127 | ₩15,261 | -2.49% | 46.8만 |
|---|
| 2026.08.27 | ₩14,913 | ₩15,986 | ₩14,886 | ₩15,838 | +6.21% | 73.4만 |
|---|
| 2026.08.26 | ₩14,363 | ₩15,033 | ₩14,108 | ₩14,792 | +2.99% | 57.2만 |
|---|
| 2026.08.25 | ₩15,060 | ₩15,288 | ₩14,725 | ₩14,765 | -1.96% | 68.4만 |
|---|
| 2026.08.24 | ₩15,838 | ₩15,878 | ₩15,261 | ₩15,449 | -2.46% | 44만 |
|---|
| 2026.08.21 | ₩16,240 | ₩16,509 | ₩15,838 | ₩16,026 | -1.32% | 51.1만 |
|---|
| 2026.08.20 | ₩16,267 | ₩16,509 | ₩16,093 | ₩16,240 | -0.16% | 66.3만 |
|---|
| 2026.08.19 | ₩15,758 | ₩16,200 | ₩15,623 | ₩15,691 | -0.43% | 105.4만 |
|---|
| 2026.08.18 | ₩15,744 | ₩15,825 | ₩15,154 | ₩15,570 | -1.11% | 100.1만 |
|---|
| 2026.08.17 | ₩14,296 | ₩15,530 | ₩14,296 | ₩15,516 | +8.54% | 100.3만 |
|---|
| 2026.08.14 | ₩14,095 | ₩14,524 | ₩14,054 | ₩14,309 | +1.52% | 49.8만 |
|---|
| 2026.08.13 | ₩13,692 | ₩14,028 | ₩13,518 | ₩14,001 | +2.25% | 52.3만 |
|---|
| 2026.08.12 | ₩14,068 | ₩14,376 | ₩13,961 | ₩13,961 | -0.76% | 55.3만 |
|---|
| 2026.08.11 | ₩13,920 | ₩14,390 | ₩13,800 | ₩14,269 | +2.50% | 69.8만 |
|---|
| 2026.08.10 | ₩13,545 | ₩14,095 | ₩13,438 | ₩14,041 | +3.66% | 72.5만 |
|---|
| 2026.08.07 | ₩12,740 | ₩13,558 | ₩12,606 | ₩13,290 | +4.32% | 71.7만 |
|---|
| 2026.08.06 | ₩12,445 | ₩12,915 | ₩12,378 | ₩12,847 | +3.23% | 67.9만 |
|---|
| 2026.08.05 | ₩12,888 | ₩12,888 | ₩12,150 | ₩12,177 | -5.52% | 83.8만 |
|---|
| 2026.08.04 | ₩13,210 | ₩13,438 | ₩12,727 | ₩12,794 | -3.15% | 108.2만 |
|---|
| 2026.08.03 | ₩13,491 | ₩13,840 | ₩13,411 | ₩13,625 | +0.99% | 61.3만 |
|---|
| 2026.07.31 | ₩13,625 | ₩14,417 | ₩13,558 | ₩14,376 | +5.51% | 77.7만 |
|---|
| 2026.07.30 | ₩13,075 | ₩13,826 | ₩13,022 | ₩13,612 | +4.10% | 87.8만 |
|---|
| 2026.07.29 | ₩13,531 | ₩13,572 | ₩13,008 | ₩13,169 | -2.68% | 98.4만 |
|---|
| 2026.07.28 | ₩13,263 | ₩13,263 | ₩12,459 | ₩12,619 | -4.85% | 71.5만 |
|---|
| 2026.07.27 | ₩13,505 | ₩13,934 | ₩13,250 | ₩13,263 | -1.79% | 116.5만 |
|---|
| 2026.07.24 | ₩14,256 | ₩14,631 | ₩13,867 | ₩14,202 | -0.38% | 117.9만 |
|---|
| 2026.07.23 | ₩14,282 | ₩14,644 | ₩14,108 | ₩14,390 | +0.75% | 221.3만 |
|---|
| 2026.07.22 | ₩13,719 | ₩14,068 | ₩13,518 | ₩13,692 | -0.20% | 112.4만 |
|---|
| 2026.07.21 | ₩12,687 | ₩13,464 | ₩12,687 | ₩13,424 | +5.81% | 108.9만 |
|---|
| 2026.07.20 | ₩12,982 | ₩12,982 | ₩12,552 | ₩12,619 | -2.79% | 77.1만 |
|---|
| 2026.07.17 | ₩12,257 | ₩13,102 | ₩11,949 | ₩12,928 | +5.47% | 115만 |
|---|
| 2026.07.16 | ₩12,123 | ₩12,284 | ₩11,868 | ₩11,895 | -1.88% | 37.5만 |
|---|
| 2026.07.15 | ₩12,566 | ₩12,593 | ₩11,775 | ₩12,150 | -3.31% | 66.7만 |
|---|
| 2026.07.14 | ₩12,418 | ₩12,713 | ₩12,217 | ₩12,526 | +0.86% | 119.8만 |
|---|
| 2026.07.13 | ₩11,573 | ₩12,405 | ₩11,547 | ₩12,083 | +4.40% | 114.5만 |
|---|
| 2026.07.10 | ₩11,453 | ₩11,560 | ₩11,292 | ₩11,372 | -0.70% | 25.1만 |
|---|
| 2026.07.09 | ₩11,882 | ₩11,882 | ₩11,292 | ₩11,426 | -3.84% | 44.9만 |
|---|
| 2026.07.08 | ₩11,211 | ₩11,868 | ₩11,211 | ₩11,775 | +5.02% | 111.4만 |
|---|
| 2026.07.07 | ₩10,662 | ₩11,010 | ₩10,541 | ₩10,930 | +2.52% | 49만 |
|---|
| 2026.07.06 | ₩10,742 | ₩10,916 | ₩10,527 | ₩10,554 | -1.75% | 27.1만 |
|---|
| 2026.07.02 | ₩10,742 | ₩11,037 | ₩10,487 | ₩10,742 | 0.00% | 63.5만 |
|---|
| 2026.07.01 | ₩10,836 | ₩10,957 | ₩10,608 | ₩10,662 | -1.61% | 35.1만 |
|---|
| 2026.06.30 | ₩11,185 | ₩11,372 | ₩10,876 | ₩10,903 | -2.52% | 59.6만 |
|---|
| 2026.06.29 | ₩11,037 | ₩11,117 | ₩10,863 | ₩11,037 | 0.00% | 68.1만 |
|---|
| 2026.06.26 | ₩10,782 | ₩10,983 | ₩10,688 | ₩10,903 | +1.12% | 70.9만 |
|---|
| 2026.06.25 | ₩10,796 | ₩11,037 | ₩10,648 | ₩10,836 | +0.37% | 80.4만 |
|---|
| 2026.06.24 | ₩11,734 | ₩11,734 | ₩10,729 | ₩10,755 | -8.34% | 114.4만 |
|---|
| 2026.06.23 | ₩12,204 | ₩12,351 | ₩12,083 | ₩12,083 | -0.99% | 48.5만 |
|---|
| 2026.06.22 | ₩12,687 | ₩12,687 | ₩12,150 | ₩12,324 | -2.85% | 73.8만 |
|---|
| 2026.06.18 | ₩12,700 | ₩12,794 | ₩12,016 | ₩12,405 | -2.32% | 151.4만 |
|---|
| 2026.06.17 | ₩13,303 | ₩13,438 | ₩12,700 | ₩12,794 | -3.83% | 64.7만 |
|---|
| 2026.06.16 | ₩13,826 | ₩13,974 | ₩13,210 | ₩13,236 | -4.27% | 131.9만 |
|---|
| 2026.06.15 | ₩14,175 | ₩14,202 | ₩13,800 | ₩13,961 | -1.51% | 89.1만 |
|---|
| 2026.06.12 | ₩14,403 | ₩14,953 | ₩14,403 | ₩14,832 | +2.98% | 44.8만 |
|---|
| 2026.06.11 | ₩15,033 | ₩15,141 | ₩14,376 | ₩14,631 | -2.68% | 38.5만 |
|---|
| 2026.06.10 | ₩14,631 | ₩15,114 | ₩14,484 | ₩14,819 | +1.28% | 42.1만 |
|---|
| 2026.06.09 | ₩15,449 | ₩15,503 | ₩14,269 | ₩14,376 | -6.94% | 77.5만 |
|---|
| 2026.06.08 | ₩15,168 | ₩15,623 | ₩15,141 | ₩15,489 | +2.12% | 47.8만 |
|---|
| 2026.06.05 | ₩16,173 | ₩16,240 | ₩14,832 | ₩14,832 | -8.29% | 89.8만 |
|---|
| 2026.06.04 | ₩15,825 | ₩16,522 | ₩15,637 | ₩16,267 | +2.80% | 58만 |
|---|
| 2026.06.03 | ₩16,576 | ₩16,951 | ₩16,294 | ₩16,334 | -1.46% | 49.1만 |
|---|
| 2026.06.02 | ₩15,731 | ₩16,656 | ₩15,556 | ₩16,535 | +5.12% | 53.1만 |
|---|
| 2026.06.01 | ₩14,980 | ₩15,717 | ₩14,980 | ₩15,530 | +3.67% | 79.3만 |
|---|
| 2026.05.29 | ₩14,872 | ₩15,033 | ₩14,510 | ₩14,685 | -1.26% | 61.3만 |
|---|
| 2026.05.28 | ₩14,872 | ₩15,181 | ₩14,819 | ₩14,980 | +0.72% | 46.6만 |
|---|
| 2026.05.27 | ₩15,047 | ₩15,342 | ₩14,725 | ₩14,805 | -1.60% | 86.9만 |
|---|
| 2026.05.26 | ₩15,825 | ₩16,053 | ₩15,395 | ₩15,503 | -2.03% | 73.4만 |
|---|
| 2026.05.22 | ₩16,401 | ₩16,535 | ₩15,986 | ₩16,240 | -0.98% | 71.5만 |
|---|
| 2026.05.21 | ₩16,830 | ₩17,193 | ₩16,361 | ₩16,522 | -1.83% | 91.5만 |
|---|
| 2026.05.20 | ₩17,085 | ₩17,394 | ₩16,576 | ₩16,710 | -2.20% | 102.7만 |
|---|
| 2026.05.19 | ₩18,359 | ₩18,359 | ₩16,938 | ₩17,179 | -6.43% | 156.1만 |
|---|
| 2026.05.18 | ₩18,011 | ₩18,574 | ₩17,823 | ₩18,440 | +2.38% | 55.4만 |
|---|
| 2026.05.15 | ₩17,769 | ₩18,145 | ₩17,501 | ₩18,064 | +1.66% | 55.2만 |
|---|
| 2026.05.14 | ₩17,447 | ₩17,823 | ₩17,219 | ₩17,635 | +1.08% | 45.9만 |
|---|
| 2026.05.13 | ₩17,742 | ₩17,890 | ₩17,193 | ₩17,447 | -1.66% | 38.1만 |
|---|
| 2026.05.12 | ₩17,380 | ₩17,769 | ₩17,139 | ₩17,648 | +1.54% | 71.9만 |
|---|
| 2026.05.11 | ₩16,750 | ₩17,474 | ₩16,750 | ₩17,286 | +3.20% | 78.9만 |
|---|
| 2026.05.08 | ₩17,085 | ₩17,139 | ₩16,629 | ₩16,670 | -2.43% | 80만 |
|---|
| 2026.05.07 | ₩16,750 | ₩17,152 | ₩15,489 | ₩17,125 | +2.24% | 186.4만 |
|---|
| 2026.05.06 | ₩17,756 | ₩18,091 | ₩17,058 | ₩17,273 | -2.72% | 180.3만 |
|---|
| 2026.05.05 | ₩19,311 | ₩19,311 | ₩18,386 | ₩18,681 | -3.26% | 153.1만 |
|---|
| 2026.05.04 | ₩19,016 | ₩19,566 | ₩18,775 | ₩19,392 | +1.97% | 98.5만 |
|---|
| 2026.05.01 | ₩18,587 | ₩19,271 | ₩18,306 | ₩19,043 | +2.45% | 166.1만 |
|---|
| 2026.04.30 | ₩18,480 | ₩19,285 | ₩17,970 | ₩19,150 | +3.63% | 138.7만 |
|---|
| 2026.04.29 | ₩18,171 | ₩18,775 | ₩17,662 | ₩18,681 | +2.80% | 141.9만 |
|---|
| 2026.04.28 | ₩17,823 | ₩18,292 | ₩17,179 | ₩17,917 | +0.53% | 159.6만 |
|---|
| 2026.04.27 | ₩18,306 | ₩18,440 | ₩17,246 | ₩17,541 | -4.18% | 182.3만 |
|---|
| 2026.04.24 | ₩17,045 | ₩18,158 | ₩16,589 | ₩18,158 | +6.53% | 172.8만 |
|---|
| 2026.04.23 | ₩16,978 | ₩17,970 | ₩16,388 | ₩17,125 | +0.87% | 253.5만 |
|---|
| 2026.04.22 | ₩15,717 | ₩16,737 | ₩15,530 | ₩16,616 | +5.72% | 287.7만 |
|---|
| 2026.04.21 | ₩14,269 | ₩15,744 | ₩14,215 | ₩15,691 | +9.96% | 294.4만 |
|---|
| 2026.04.20 | ₩14,081 | ₩14,282 | ₩13,518 | ₩14,162 | +0.57% | 133.2만 |
|---|
| 2026.04.17 | ₩13,223 | ₩13,625 | ₩12,271 | ₩13,545 | +2.43% | 292.6만 |
|---|
| 2026.04.16 | ₩12,780 | ₩13,652 | ₩12,754 | ₩13,572 | +6.19% | 124.5만 |
|---|
| 2026.04.15 | ₩12,780 | ₩13,049 | ₩12,727 | ₩12,754 | -0.21% | 47.3만 |
|---|
| 2026.04.14 | ₩12,767 | ₩12,928 | ₩12,606 | ₩12,780 | +0.11% | 64.6만 |
|---|
| 2026.04.13 | ₩12,405 | ₩12,941 | ₩12,338 | ₩12,901 | +4.00% | 69.3만 |
|---|
| 2026.04.10 | ₩11,761 | ₩12,177 | ₩11,748 | ₩12,137 | +3.19% | 52.5만 |
|---|
| 2026.04.09 | ₩12,190 | ₩12,391 | ₩11,734 | ₩11,815 | -3.08% | 56.7만 |
|---|
| 2026.04.08 | ₩11,748 | ₩12,123 | ₩11,466 | ₩12,096 | +2.97% | 85.6만 |
|---|
| 2026.04.07 | ₩12,552 | ₩13,129 | ₩12,552 | ₩13,089 | +4.27% | 79만 |
|---|
| 2026.04.06 | ₩12,257 | ₩12,633 | ₩12,231 | ₩12,593 | +2.74% | 68.8만 |
|---|
| 2026.04.02 | ₩12,459 | ₩12,660 | ₩12,190 | ₩12,298 | -1.29% | 78.2만 |
|---|
| 2026.04.01 | ₩12,298 | ₩12,700 | ₩11,748 | ₩11,922 | -3.05% | 89만 |
|---|
| 2026.03.31 | ₩12,660 | ₩13,156 | ₩12,298 | ₩12,700 | +0.32% | 84.5만 |
|---|
| 2026.03.30 | ₩12,740 | ₩13,075 | ₩12,566 | ₩12,660 | -0.63% | 146.6만 |
|---|
| 2026.03.27 | ₩12,110 | ₩12,445 | ₩12,070 | ₩12,391 | +2.33% | 61.9만 |
|---|
| 2026.03.26 | ₩12,204 | ₩12,298 | ₩12,003 | ₩12,083 | -0.99% | 70만 |
|---|
| 2026.03.25 | ₩12,003 | ₩12,351 | ₩11,936 | ₩12,164 | +1.34% | 62.7만 |
|---|
| 2026.03.24 | ₩11,815 | ₩12,231 | ₩11,748 | ₩12,096 | +2.38% | 94.7만 |
|---|
| 2026.03.23 | ₩11,493 | ₩11,868 | ₩11,131 | ₩11,761 | +2.33% | 100.7만 |
|---|
| 2026.03.20 | ₩11,882 | ₩12,043 | ₩11,520 | ₩11,708 | -1.47% | 110.6만 |
|---|
| 2026.03.19 | ₩11,439 | ₩12,070 | ₩11,413 | ₩11,721 | +2.46% | 200.5만 |
|---|
| 2026.03.18 | ₩11,533 | ₩11,694 | ₩11,413 | ₩11,439 | -0.81% | 135.4만 |
|---|
| 2026.03.17 | ₩11,426 | ₩11,734 | ₩11,386 | ₩11,466 | +0.35% | 149.8만 |
|---|
| 2026.03.16 | ₩11,506 | ₩11,587 | ₩11,211 | ₩11,399 | -0.93% | 105만 |
|---|
| 2026.03.13 | ₩11,439 | ₩11,587 | ₩11,292 | ₩11,426 | -0.12% | 78.7만 |
|---|
| 2026.03.12 | ₩11,828 | ₩11,828 | ₩11,480 | ₩11,520 | -2.61% | 81.7만 |
|---|
| 2026.03.11 | ₩11,185 | ₩11,694 | ₩11,185 | ₩11,614 | +3.84% | 108.6만 |
|---|
| 2026.03.10 | ₩11,211 | ₩11,506 | ₩11,091 | ₩11,305 | +0.84% | 60.3만 |
|---|
| 2026.03.09 | ₩11,801 | ₩11,936 | ₩11,319 | ₩11,466 | -2.84% | 50.9만 |
|---|
| 2026.03.06 | ₩11,761 | ₩11,868 | ₩11,332 | ₩11,426 | -2.85% | 70.1만 |
|---|
| 2026.03.05 | ₩11,345 | ₩11,627 | ₩11,252 | ₩11,560 | +1.89% | 77.9만 |
|---|
| 2026.03.04 | ₩10,729 | ₩11,399 | ₩10,621 | ₩11,372 | +6.00% | 95.7만 |
|---|
| 2026.03.03 | ₩10,836 | ₩10,957 | ₩10,447 | ₩10,782 | -0.50% | 85.1만 |
|---|
| 2026.03.02 | ₩10,782 | ₩11,171 | ₩10,487 | ₩10,702 | -0.75% | 101.2만 |
|---|
| 2026.02.27 | ₩10,514 | ₩10,621 | ₩10,313 | ₩10,527 | +0.13% | 31.2만 |
|---|
| 2026.02.26 | ₩9,817 | ₩10,299 | ₩9,736 | ₩10,286 | +4.78% | 40.9만 |
|---|
| 2026.02.25 | ₩10,219 | ₩10,219 | ₩9,911 | ₩10,004 | -2.10% | 28.3만 |
|---|
| 2026.02.24 | ₩10,219 | ₩10,259 | ₩10,004 | ₩10,125 | -0.92% | 37.1만 |
|---|
| 2026.02.23 | ₩10,702 | ₩10,822 | ₩10,192 | ₩10,219 | -4.51% | 43.2만 |
|---|
| 2026.02.20 | ₩10,299 | ₩10,863 | ₩10,259 | ₩10,621 | +3.13% | 62만 |
|---|
| 2026.02.19 | ₩10,058 | ₩10,313 | ₩9,213 | ₩10,192 | +1.33% | 65.3만 |
|---|
| 2026.02.18 | ₩10,206 | ₩10,501 | ₩10,138 | ₩10,393 | +1.84% | 56.2만 |
|---|
| 2026.02.17 | ₩10,313 | ₩10,474 | ₩9,763 | ₩9,951 | -3.51% | 41.2만 |
|---|
| 2026.02.13 | ₩9,978 | ₩10,299 | ₩9,723 | ₩10,286 | +3.09% | 56만 |
|---|
| 2026.02.12 | ₩10,688 | ₩10,863 | ₩9,790 | ₩9,937 | -7.03% | 72.7만 |
|---|
| 2026.02.11 | ₩10,688 | ₩10,863 | ₩10,527 | ₩10,769 | +0.75% | 91.9만 |
|---|
| 2026.02.10 | ₩10,541 | ₩10,688 | ₩10,299 | ₩10,393 | -1.40% | 32만 |
|---|
| 2026.02.09 | ₩10,138 | ₩10,568 | ₩10,058 | ₩10,501 | +3.57% | 54.7만 |
|---|
| 2026.02.06 | ₩9,683 | ₩10,246 | ₩9,683 | ₩10,098 | +4.29% | 56.5만 |
|---|
| 2026.02.05 | ₩9,843 | ₩10,004 | ₩9,508 | ₩9,615 | -2.32% | 63.5만 |
|---|
| 2026.02.04 | ₩10,018 | ₩10,125 | ₩9,656 | ₩10,071 | +0.54% | 70.4만 |
|---|
| 2026.02.03 | ₩9,481 | ₩9,978 | ₩9,401 | ₩9,924 | +4.67% | 58만 |
|---|
| 2026.02.02 | ₩9,334 | ₩9,589 | ₩9,119 | ₩9,414 | +0.86% | 70.2만 |
|---|
| 2026.01.30 | ₩9,924 | ₩9,924 | ₩9,481 | ₩9,669 | -2.57% | 76.7만 |
|---|
| 2026.01.29 | ₩10,085 | ₩10,393 | ₩9,817 | ₩10,031 | -0.53% | 80.7만 |
|---|
| 2026.01.28 | ₩9,750 | ₩9,870 | ₩9,455 | ₩9,723 | -0.28% | 71.3만 |
|---|
| 2026.01.27 | ₩9,173 | ₩9,696 | ₩9,146 | ₩9,615 | +4.82% | 78.7만 |
|---|
| 2026.01.26 | ₩9,092 | ₩9,267 | ₩8,932 | ₩9,066 | -0.29% | 64.4만 |
|---|
| 2026.01.23 | ₩8,958 | ₩9,240 | ₩8,918 | ₩8,985 | +0.30% | 40.9만 |
|---|
| 2026.01.22 | ₩9,052 | ₩9,146 | ₩8,690 | ₩8,717 | -3.70% | 36.5만 |
|---|
| 2026.01.21 | ₩8,771 | ₩9,092 | ₩8,677 | ₩9,025 | +2.91% | 39만 |
|---|
| 2026.01.20 | ₩8,650 | ₩8,864 | ₩8,569 | ₩8,583 | -0.78% | 25.5만 |
|---|
| 2026.01.16 | ₩8,556 | ₩8,784 | ₩8,556 | ₩8,650 | +1.10% | 26.5만 |
|---|
| 2026.01.15 | ₩8,972 | ₩8,972 | ₩8,462 | ₩8,543 | -4.78% | 44만 |
|---|
| 2026.01.14 | ₩8,704 | ₩9,347 | ₩8,677 | ₩9,092 | +4.47% | 81.5만 |
|---|
| 2026.01.13 | ₩8,422 | ₩8,744 | ₩8,422 | ₩8,556 | +1.59% | 52.7만 |
|---|
| 2026.01.12 | ₩8,301 | ₩8,556 | ₩8,274 | ₩8,355 | +0.65% | 38.2만 |
|---|
| 2026.01.09 | ₩8,382 | ₩8,382 | ₩8,181 | ₩8,261 | -1.44% | 32.2만 |
|---|
| 2026.01.08 | ₩7,885 | ₩8,261 | ₩7,859 | ₩8,154 | +3.40% | 33.8만 |
|---|
| 2026.01.07 | ₩7,926 | ₩7,953 | ₩7,725 | ₩7,832 | -1.18% | 44.2만 |
|---|
| 2026.01.06 | ₩8,100 | ₩8,261 | ₩7,859 | ₩7,939 | -1.99% | 47.9만 |
|---|
| 2026.01.05 | ₩8,516 | ₩8,529 | ₩7,671 | ₩8,060 | -5.35% | 77.4만 |
|---|
| 2026.01.02 | ₩8,221 | ₩8,435 | ₩8,006 | ₩8,435 | +2.61% | 33.8만 |
|---|
| 2025.12.31 | ₩8,315 | ₩8,409 | ₩8,221 | ₩8,221 | -1.13% | 35.5만 |
|---|
| 2025.12.30 | ₩8,221 | ₩8,368 | ₩8,181 | ₩8,301 | +0.98% | 29.1만 |
|---|
| 2025.12.29 | ₩8,033 | ₩8,274 | ₩8,033 | ₩8,154 | +1.50% | 46.6만 |
|---|
| 2025.12.26 | ₩7,993 | ₩8,100 | ₩7,899 | ₩7,966 | -0.34% | 30.1만 |
|---|
| 2025.12.24 | ₩7,939 | ₩8,073 | ₩7,859 | ₩8,046 | +1.35% | 22.9만 |
|---|
| 2025.12.23 | ₩7,778 | ₩8,006 | ₩7,738 | ₩7,966 | +2.41% | 32.7만 |
|---|
| 2025.12.22 | ₩7,658 | ₩7,818 | ₩7,658 | ₩7,751 | +1.23% | 55만 |
|---|
| 2025.12.19 | ₩7,483 | ₩7,631 | ₩7,483 | ₩7,523 | +0.54% | 44.9만 |
|---|
| 2025.12.18 | ₩7,577 | ₩7,617 | ₩7,443 | ₩7,443 | -1.77% | 21.7만 |
|---|
| 2025.12.17 | ₩7,604 | ₩7,631 | ₩7,483 | ₩7,590 | -0.18% | 28.4만 |
|---|
| 2025.12.16 | ₩7,792 | ₩7,792 | ₩7,470 | ₩7,510 | -3.61% | 28.5만 |
|---|
| 2025.12.15 | ₩8,087 | ₩8,087 | ₩7,765 | ₩7,805 | -3.48% | 31만 |
|---|
| 2025.12.12 | ₩8,113 | ₩8,140 | ₩7,993 | ₩8,073 | -0.50% | 17만 |
|---|
| 2025.12.11 | ₩8,140 | ₩8,207 | ₩8,060 | ₩8,060 | -0.99% | 22.1만 |
|---|
| 2025.12.10 | ₩8,127 | ₩8,301 | ₩7,966 | ₩8,274 | +1.82% | 27.1만 |
|---|
| 2025.12.09 | ₩8,274 | ₩8,435 | ₩8,020 | ₩8,154 | -1.46% | 38.6만 |
|---|
| 2025.12.08 | ₩8,288 | ₩8,583 | ₩8,261 | ₩8,288 | 0.00% | 22.4만 |
|---|
| 2025.12.05 | ₩8,301 | ₩8,610 | ₩8,301 | ₩8,382 | +0.97% | 45.9만 |
|---|
| 2025.12.04 | ₩8,301 | ₩8,489 | ₩8,221 | ₩8,261 | -0.48% | 47.3만 |
|---|
| 2025.12.03 | ₩8,113 | ₩8,409 | ₩8,087 | ₩8,315 | +2.48% | 33.9만 |
|---|
| 2025.12.02 | ₩8,100 | ₩8,181 | ₩8,006 | ₩8,033 | -0.83% | 18.9만 |
|---|
| 2025.12.01 | ₩8,248 | ₩8,422 | ₩8,221 | ₩8,261 | +0.16% | 23만 |
|---|
| 2025.11.28 | ₩8,046 | ₩8,382 | ₩7,979 | ₩8,248 | +2.50% | 19.1만 |
|---|
| 2025.11.26 | ₩7,939 | ₩8,127 | ₩7,939 | ₩8,020 | +1.01% | 25.1만 |
|---|
| 2025.11.25 | ₩8,181 | ₩8,248 | ₩7,912 | ₩7,953 | -2.79% | 39.3만 |
|---|
| 2025.11.24 | ₩8,100 | ₩8,382 | ₩8,060 | ₩8,288 | +2.32% | 29.5만 |
|---|
| 2025.11.21 | ₩8,301 | ₩8,301 | ₩8,020 | ₩8,154 | -1.78% | 37.1만 |
|---|
| 2025.11.20 | ₩8,489 | ₩8,744 | ₩8,341 | ₩8,341 | -1.74% | 57.1만 |
|---|
| 2025.11.19 | ₩8,248 | ₩8,409 | ₩8,127 | ₩8,368 | +1.46% | 25.7만 |
|---|
| 2025.11.18 | ₩7,966 | ₩8,516 | ₩7,953 | ₩8,409 | +5.56% | 38.3만 |
|---|
| 2025.11.17 | ₩8,409 | ₩8,489 | ₩8,113 | ₩8,127 | -3.35% | 21.9만 |
|---|
| 2025.11.14 | ₩8,221 | ₩8,462 | ₩8,100 | ₩8,409 | +2.28% | 27.2만 |
|---|
| 2025.11.13 | ₩8,315 | ₩8,449 | ₩8,127 | ₩8,154 | -1.94% | 36.4만 |
|---|
| 2025.11.12 | ₩8,221 | ₩8,476 | ₩8,154 | ₩8,274 | +0.65% | 42.9만 |
|---|
| 2025.11.11 | ₩8,234 | ₩8,596 | ₩8,167 | ₩8,449 | +2.61% | 34.6만 |
|---|
| 2025.11.10 | ₩7,926 | ₩8,154 | ₩7,859 | ₩8,140 | +2.71% | 25.2만 |
|---|
| 2025.11.07 | ₩7,617 | ₩7,899 | ₩7,523 | ₩7,859 | +3.17% | 36.9만 |
|---|
| 2025.11.06 | ₩7,510 | ₩7,765 | ₩7,470 | ₩7,590 | +1.07% | 23만 |
|---|
| 2025.11.05 | ₩7,443 | ₩7,684 | ₩7,416 | ₩7,564 | +1.62% | 23.3만 |
|---|
| 2025.11.04 | ₩7,470 | ₩7,497 | ₩7,336 | ₩7,403 | -0.90% | 27만 |
|---|
| 2025.11.03 | ₩7,631 | ₩7,644 | ₩7,362 | ₩7,617 | -0.18% | 26.1만 |
|---|
| 2025.10.31 | ₩7,550 | ₩7,926 | ₩7,295 | ₩7,604 | +0.71% | 63.3만 |
|---|
| 2025.10.30 | ₩7,979 | ₩8,073 | ₩7,564 | ₩7,590 | -4.87% | 41.5만 |
|---|
| 2025.10.29 | ₩8,046 | ₩8,221 | ₩7,966 | ₩8,006 | -0.50% | 36.5만 |
|---|
| 2025.10.28 | ₩7,872 | ₩8,100 | ₩7,644 | ₩7,979 | +1.36% | 34.5만 |
|---|
| 2025.10.27 | ₩8,207 | ₩8,207 | ₩8,033 | ₩8,046 | -1.96% | 31.9만 |
|---|
| 2025.10.24 | ₩8,382 | ₩8,382 | ₩7,993 | ₩8,127 | -3.04% | 46.6만 |
|---|
| 2025.10.23 | ₩7,966 | ₩8,221 | ₩7,885 | ₩8,127 | +2.02% | 69.7만 |
|---|
| 2025.10.22 | ₩7,658 | ₩7,765 | ₩7,510 | ₩7,644 | -0.18% | 33.1만 |
|---|
| 2025.10.21 | ₩7,738 | ₩7,738 | ₩7,483 | ₩7,550 | -2.43% | 31.1만 |
|---|
| 2025.10.20 | ₩7,818 | ₩7,899 | ₩7,658 | ₩7,671 | -1.89% | 24.8만 |
|---|
| 2025.10.17 | ₩7,792 | ₩7,792 | ₩7,631 | ₩7,778 | -0.17% | 37.5만 |
|---|
| 2025.10.16 | ₩7,993 | ₩8,087 | ₩7,738 | ₩7,778 | -2.68% | 29.8만 |
|---|
| 2025.10.15 | ₩8,060 | ₩8,221 | ₩7,939 | ₩7,979 | -1.00% | 28.3만 |
|---|
| 2025.10.14 | ₩8,234 | ₩8,315 | ₩7,993 | ₩8,033 | -2.44% | 52.9만 |
|---|
| 2025.10.13 | ₩8,368 | ₩8,435 | ₩8,301 | ₩8,382 | +0.16% | 19만 |
|---|
| 2025.10.10 | ₩8,905 | ₩8,905 | ₩8,261 | ₩8,274 | -7.08% | 42.6만 |
|---|