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 | ₩14,821 | ₩15,210 | ₩14,714 | ₩14,915 | +0.63% | 46.5만 |
| 2026.10.08 | ₩14,768 | ₩14,969 | ₩14,566 | ₩14,902 | +0.91% | 60.4만 |
| 2026.10.07 | ₩14,379 | ₩14,714 | ₩14,057 | ₩14,258 | -0.84% | 64만 |
| 2026.10.06 | ₩14,003 | ₩14,352 | ₩13,614 | ₩14,244 | +1.72% | 35.3만 |
| 2026.10.05 | ₩13,762 | ₩14,352 | ₩13,386 | ₩14,084 | +2.34% | 63.7만 |
| 2026.10.02 | ₩13,654 | ₩14,204 | ₩13,467 | ₩13,949 | +2.16% | 55.4만 |
| 2026.10.01 | ₩13,869 | ₩14,244 | ₩13,721 | ₩14,003 | +0.97% | 63.5만 |
| 2026.09.30 | ₩13,909 | ₩14,204 | ₩13,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,815 |
| -0.68% |
| 67만 |
| 2026.09.29 | ₩14,043 | ₩14,191 | ₩13,628 | ₩13,721 | -2.29% | 94.3만 |
|---|
| 2026.09.28 | ₩14,701 | ₩14,808 | ₩14,285 | ₩14,312 | -2.65% | 57.9만 |
|---|
| 2026.09.25 | ₩14,794 | ₩14,821 | ₩13,990 | ₩14,338 | -3.08% | 107.2만 |
|---|
| 2026.09.24 | ₩15,344 | ₩15,546 | ₩14,996 | ₩15,090 | -1.66% | 58.1만 |
|---|
| 2026.09.23 | ₩15,197 | ₩15,492 | ₩14,902 | ₩15,036 | -1.06% | 64.3만 |
|---|
| 2026.09.22 | ₩15,049 | ₩15,572 | ₩14,929 | ₩14,955 | -0.62% | 75.2만 |
|---|
| 2026.09.21 | ₩16,122 | ₩16,203 | ₩15,277 | ₩15,519 | -3.74% | 90.9만 |
|---|
| 2026.09.18 | ₩16,377 | ₩16,552 | ₩16,095 | ₩16,444 | +0.41% | 71.6만 |
|---|
| 2026.09.17 | ₩16,095 | ₩16,578 | ₩16,015 | ₩16,270 | +1.08% | 77.7만 |
|---|
| 2026.09.16 | ₩16,914 | ₩16,994 | ₩16,002 | ₩16,283 | -3.73% | 140.8만 |
|---|
| 2026.09.15 | ₩16,525 | ₩17,262 | ₩16,431 | ₩17,034 | +3.08% | 123.5만 |
|---|
| 2026.09.14 | ₩18,201 | ₩18,242 | ₩16,431 | ₩16,753 | -7.96% | 154.9만 |
|---|
| 2026.09.11 | ₩16,833 | ₩17,437 | ₩16,404 | ₩17,397 | +3.35% | 139.1만 |
|---|
| 2026.09.10 | ₩16,847 | ₩17,544 | ₩16,270 | ₩17,088 | +1.43% | 209.1만 |
|---|
| 2026.09.09 | ₩16,498 | ₩16,565 | ₩16,042 | ₩16,310 | -1.14% | 64.3만 |
|---|
| 2026.09.08 | ₩16,163 | ₩16,605 | ₩15,814 | ₩16,055 | -0.66% | 49.6만 |
|---|
| 2026.09.04 | ₩15,867 | ₩16,069 | ₩15,532 | ₩15,854 | -0.08% | 39.6만 |
|---|
| 2026.09.03 | ₩16,364 | ₩16,605 | ₩16,015 | ₩16,136 | -1.39% | 82.5만 |
|---|
| 2026.09.02 | ₩16,136 | ₩16,458 | ₩15,854 | ₩16,203 | +0.42% | 75.8만 |
|---|
| 2026.09.01 | ₩16,002 | ₩16,323 | ₩15,626 | ₩16,270 | +1.68% | 84.2만 |
|---|
| 2026.08.31 | ₩15,774 | ₩15,908 | ₩15,210 | ₩15,358 | -2.64% | 34.1만 |
|---|
| 2026.08.28 | ₩15,653 | ₩15,867 | ₩15,130 | ₩15,264 | -2.49% | 46.8만 |
|---|
| 2026.08.27 | ₩14,915 | ₩15,988 | ₩14,888 | ₩15,841 | +6.21% | 73.4만 |
|---|
| 2026.08.26 | ₩14,365 | ₩15,036 | ₩14,110 | ₩14,794 | +2.99% | 57.2만 |
|---|
| 2026.08.25 | ₩15,063 | ₩15,291 | ₩14,727 | ₩14,768 | -1.96% | 68.4만 |
|---|
| 2026.08.24 | ₩15,841 | ₩15,881 | ₩15,264 | ₩15,452 | -2.46% | 44만 |
|---|
| 2026.08.21 | ₩16,243 | ₩16,511 | ₩15,841 | ₩16,028 | -1.32% | 51.1만 |
|---|
| 2026.08.20 | ₩16,270 | ₩16,511 | ₩16,095 | ₩16,243 | -0.16% | 66.3만 |
|---|
| 2026.08.19 | ₩15,760 | ₩16,203 | ₩15,626 | ₩15,693 | -0.43% | 105.4만 |
|---|
| 2026.08.18 | ₩15,747 | ₩15,827 | ₩15,157 | ₩15,572 | -1.11% | 100.1만 |
|---|
| 2026.08.17 | ₩14,298 | ₩15,532 | ₩14,298 | ₩15,519 | +8.54% | 100.3만 |
|---|
| 2026.08.14 | ₩14,097 | ₩14,526 | ₩14,057 | ₩14,312 | +1.52% | 49.8만 |
|---|
| 2026.08.13 | ₩13,695 | ₩14,030 | ₩13,520 | ₩14,003 | +2.25% | 52.3만 |
|---|
| 2026.08.12 | ₩14,070 | ₩14,379 | ₩13,963 | ₩13,963 | -0.76% | 55.3만 |
|---|
| 2026.08.11 | ₩13,923 | ₩14,392 | ₩13,802 | ₩14,271 | +2.50% | 69.8만 |
|---|
| 2026.08.10 | ₩13,547 | ₩14,097 | ₩13,440 | ₩14,043 | +3.66% | 72.5만 |
|---|
| 2026.08.07 | ₩12,742 | ₩13,560 | ₩12,608 | ₩13,292 | +4.32% | 71.7만 |
|---|
| 2026.08.06 | ₩12,447 | ₩12,917 | ₩12,380 | ₩12,850 | +3.23% | 67.9만 |
|---|
| 2026.08.05 | ₩12,890 | ₩12,890 | ₩12,152 | ₩12,179 | -5.52% | 83.8만 |
|---|
| 2026.08.04 | ₩13,212 | ₩13,440 | ₩12,729 | ₩12,796 | -3.15% | 108.2만 |
|---|
| 2026.08.03 | ₩13,493 | ₩13,842 | ₩13,413 | ₩13,628 | +0.99% | 61.3만 |
|---|
| 2026.07.31 | ₩13,628 | ₩14,419 | ₩13,560 | ₩14,379 | +5.51% | 77.7만 |
|---|
| 2026.07.30 | ₩13,078 | ₩13,829 | ₩13,024 | ₩13,614 | +4.10% | 87.8만 |
|---|
| 2026.07.29 | ₩13,534 | ₩13,574 | ₩13,011 | ₩13,171 | -2.68% | 98.4만 |
|---|
| 2026.07.28 | ₩13,265 | ₩13,265 | ₩12,461 | ₩12,622 | -4.85% | 71.5만 |
|---|
| 2026.07.27 | ₩13,507 | ₩13,936 | ₩13,252 | ₩13,265 | -1.79% | 116.5만 |
|---|
| 2026.07.24 | ₩14,258 | ₩14,633 | ₩13,869 | ₩14,204 | -0.38% | 117.9만 |
|---|
| 2026.07.23 | ₩14,285 | ₩14,647 | ₩14,110 | ₩14,392 | +0.75% | 221.3만 |
|---|
| 2026.07.22 | ₩13,721 | ₩14,070 | ₩13,520 | ₩13,695 | -0.20% | 112.4만 |
|---|
| 2026.07.21 | ₩12,689 | ₩13,467 | ₩12,689 | ₩13,426 | +5.81% | 108.9만 |
|---|
| 2026.07.20 | ₩12,984 | ₩12,984 | ₩12,554 | ₩12,622 | -2.79% | 77.1만 |
|---|
| 2026.07.17 | ₩12,259 | ₩13,104 | ₩11,951 | ₩12,930 | +5.47% | 115만 |
|---|
| 2026.07.16 | ₩12,125 | ₩12,286 | ₩11,870 | ₩11,897 | -1.88% | 37.5만 |
|---|
| 2026.07.15 | ₩12,568 | ₩12,595 | ₩11,777 | ₩12,152 | -3.31% | 66.7만 |
|---|
| 2026.07.14 | ₩12,420 | ₩12,715 | ₩12,219 | ₩12,528 | +0.86% | 119.8만 |
|---|
| 2026.07.13 | ₩11,575 | ₩12,407 | ₩11,549 | ₩12,085 | +4.40% | 114.5만 |
|---|
| 2026.07.10 | ₩11,455 | ₩11,562 | ₩11,294 | ₩11,374 | -0.70% | 25.1만 |
|---|
| 2026.07.09 | ₩11,884 | ₩11,884 | ₩11,294 | ₩11,428 | -3.84% | 44.9만 |
|---|
| 2026.07.08 | ₩11,213 | ₩11,870 | ₩11,213 | ₩11,777 | +5.02% | 111.4만 |
|---|
| 2026.07.07 | ₩10,663 | ₩11,012 | ₩10,543 | ₩10,932 | +2.52% | 49만 |
|---|
| 2026.07.06 | ₩10,744 | ₩10,918 | ₩10,529 | ₩10,556 | -1.75% | 27.1만 |
|---|
| 2026.07.02 | ₩10,744 | ₩11,039 | ₩10,489 | ₩10,744 | 0.00% | 63.5만 |
|---|
| 2026.07.01 | ₩10,838 | ₩10,958 | ₩10,610 | ₩10,663 | -1.61% | 35.1만 |
|---|
| 2026.06.30 | ₩11,186 | ₩11,374 | ₩10,878 | ₩10,905 | -2.52% | 59.6만 |
|---|
| 2026.06.29 | ₩11,039 | ₩11,119 | ₩10,864 | ₩11,039 | 0.00% | 68.1만 |
|---|
| 2026.06.26 | ₩10,784 | ₩10,985 | ₩10,690 | ₩10,905 | +1.12% | 70.9만 |
|---|
| 2026.06.25 | ₩10,797 | ₩11,039 | ₩10,650 | ₩10,838 | +0.37% | 80.4만 |
|---|
| 2026.06.24 | ₩11,736 | ₩11,736 | ₩10,730 | ₩10,757 | -8.34% | 114.4만 |
|---|
| 2026.06.23 | ₩12,206 | ₩12,353 | ₩12,085 | ₩12,085 | -0.99% | 48.5만 |
|---|
| 2026.06.22 | ₩12,689 | ₩12,689 | ₩12,152 | ₩12,326 | -2.85% | 73.8만 |
|---|
| 2026.06.18 | ₩12,702 | ₩12,796 | ₩12,018 | ₩12,407 | -2.32% | 151.4만 |
|---|
| 2026.06.17 | ₩13,306 | ₩13,440 | ₩12,702 | ₩12,796 | -3.83% | 64.7만 |
|---|
| 2026.06.16 | ₩13,829 | ₩13,976 | ₩13,212 | ₩13,239 | -4.27% | 131.9만 |
|---|
| 2026.06.15 | ₩14,177 | ₩14,204 | ₩13,802 | ₩13,963 | -1.51% | 89.1만 |
|---|
| 2026.06.12 | ₩14,405 | ₩14,955 | ₩14,405 | ₩14,835 | +2.98% | 44.8만 |
|---|
| 2026.06.11 | ₩15,036 | ₩15,143 | ₩14,379 | ₩14,633 | -2.68% | 38.5만 |
|---|
| 2026.06.10 | ₩14,633 | ₩15,116 | ₩14,486 | ₩14,821 | +1.28% | 42.1만 |
|---|
| 2026.06.09 | ₩15,452 | ₩15,505 | ₩14,271 | ₩14,379 | -6.94% | 77.5만 |
|---|
| 2026.06.08 | ₩15,170 | ₩15,626 | ₩15,143 | ₩15,492 | +2.12% | 47.8만 |
|---|
| 2026.06.05 | ₩16,176 | ₩16,243 | ₩14,835 | ₩14,835 | -8.29% | 89.8만 |
|---|
| 2026.06.04 | ₩15,827 | ₩16,525 | ₩15,639 | ₩16,270 | +2.80% | 58만 |
|---|
| 2026.06.03 | ₩16,578 | ₩16,954 | ₩16,297 | ₩16,337 | -1.46% | 49.1만 |
|---|
| 2026.06.02 | ₩15,733 | ₩16,659 | ₩15,559 | ₩16,538 | +5.12% | 53.1만 |
|---|
| 2026.06.01 | ₩14,982 | ₩15,720 | ₩14,982 | ₩15,532 | +3.67% | 79.3만 |
|---|
| 2026.05.29 | ₩14,875 | ₩15,036 | ₩14,513 | ₩14,687 | -1.26% | 61.3만 |
|---|
| 2026.05.28 | ₩14,875 | ₩15,183 | ₩14,821 | ₩14,982 | +0.72% | 46.6만 |
|---|
| 2026.05.27 | ₩15,049 | ₩15,344 | ₩14,727 | ₩14,808 | -1.60% | 86.9만 |
|---|
| 2026.05.26 | ₩15,827 | ₩16,055 | ₩15,398 | ₩15,505 | -2.03% | 73.4만 |
|---|
| 2026.05.22 | ₩16,404 | ₩16,538 | ₩15,988 | ₩16,243 | -0.98% | 71.5만 |
|---|
| 2026.05.21 | ₩16,833 | ₩17,195 | ₩16,364 | ₩16,525 | -1.83% | 91.5만 |
|---|
| 2026.05.20 | ₩17,088 | ₩17,397 | ₩16,578 | ₩16,712 | -2.20% | 102.7만 |
|---|
| 2026.05.19 | ₩18,362 | ₩18,362 | ₩16,940 | ₩17,182 | -6.43% | 156.1만 |
|---|
| 2026.05.18 | ₩18,014 | ₩18,577 | ₩17,826 | ₩18,443 | +2.38% | 55.4만 |
|---|
| 2026.05.15 | ₩17,772 | ₩18,148 | ₩17,504 | ₩18,067 | +1.66% | 55.2만 |
|---|
| 2026.05.14 | ₩17,450 | ₩17,826 | ₩17,222 | ₩17,638 | +1.08% | 45.9만 |
|---|
| 2026.05.13 | ₩17,745 | ₩17,893 | ₩17,195 | ₩17,450 | -1.66% | 38.1만 |
|---|
| 2026.05.12 | ₩17,383 | ₩17,772 | ₩17,142 | ₩17,651 | +1.54% | 71.9만 |
|---|
| 2026.05.11 | ₩16,753 | ₩17,477 | ₩16,753 | ₩17,289 | +3.20% | 78.9만 |
|---|
| 2026.05.08 | ₩17,088 | ₩17,142 | ₩16,632 | ₩16,672 | -2.43% | 80만 |
|---|
| 2026.05.07 | ₩16,753 | ₩17,155 | ₩15,492 | ₩17,128 | +2.24% | 186.4만 |
|---|
| 2026.05.06 | ₩17,759 | ₩18,094 | ₩17,061 | ₩17,276 | -2.72% | 180.3만 |
|---|
| 2026.05.05 | ₩19,315 | ₩19,315 | ₩18,389 | ₩18,684 | -3.26% | 153.1만 |
|---|
| 2026.05.04 | ₩19,019 | ₩19,569 | ₩18,778 | ₩19,395 | +1.97% | 98.5만 |
|---|
| 2026.05.01 | ₩18,590 | ₩19,274 | ₩18,309 | ₩19,046 | +2.45% | 166.1만 |
|---|
| 2026.04.30 | ₩18,483 | ₩19,288 | ₩17,973 | ₩19,154 | +3.63% | 138.7만 |
|---|
| 2026.04.29 | ₩18,174 | ₩18,778 | ₩17,665 | ₩18,684 | +2.80% | 141.9만 |
|---|
| 2026.04.28 | ₩17,826 | ₩18,295 | ₩17,182 | ₩17,920 | +0.53% | 159.6만 |
|---|
| 2026.04.27 | ₩18,309 | ₩18,443 | ₩17,249 | ₩17,544 | -4.18% | 182.3만 |
|---|
| 2026.04.24 | ₩17,048 | ₩18,161 | ₩16,592 | ₩18,161 | +6.53% | 172.8만 |
|---|
| 2026.04.23 | ₩16,981 | ₩17,973 | ₩16,391 | ₩17,128 | +0.87% | 253.5만 |
|---|
| 2026.04.22 | ₩15,720 | ₩16,739 | ₩15,532 | ₩16,619 | +5.72% | 287.7만 |
|---|
| 2026.04.21 | ₩14,271 | ₩15,747 | ₩14,218 | ₩15,693 | +9.96% | 294.4만 |
|---|
| 2026.04.20 | ₩14,084 | ₩14,285 | ₩13,520 | ₩14,164 | +0.57% | 133.2만 |
|---|
| 2026.04.17 | ₩13,225 | ₩13,628 | ₩12,273 | ₩13,547 | +2.43% | 292.6만 |
|---|
| 2026.04.16 | ₩12,782 | ₩13,654 | ₩12,756 | ₩13,574 | +6.19% | 124.5만 |
|---|
| 2026.04.15 | ₩12,782 | ₩13,051 | ₩12,729 | ₩12,756 | -0.21% | 47.3만 |
|---|
| 2026.04.14 | ₩12,769 | ₩12,930 | ₩12,608 | ₩12,782 | +0.11% | 64.6만 |
|---|
| 2026.04.13 | ₩12,407 | ₩12,943 | ₩12,340 | ₩12,903 | +4.00% | 69.3만 |
|---|
| 2026.04.10 | ₩11,763 | ₩12,179 | ₩11,750 | ₩12,139 | +3.19% | 52.5만 |
|---|
| 2026.04.09 | ₩12,192 | ₩12,394 | ₩11,736 | ₩11,817 | -3.08% | 56.7만 |
|---|
| 2026.04.08 | ₩11,750 | ₩12,125 | ₩11,468 | ₩12,098 | +2.97% | 85.6만 |
|---|
| 2026.04.07 | ₩12,554 | ₩13,131 | ₩12,554 | ₩13,091 | +4.27% | 79만 |
|---|
| 2026.04.06 | ₩12,259 | ₩12,635 | ₩12,233 | ₩12,595 | +2.74% | 68.8만 |
|---|
| 2026.04.02 | ₩12,461 | ₩12,662 | ₩12,192 | ₩12,300 | -1.29% | 78.2만 |
|---|
| 2026.04.01 | ₩12,300 | ₩12,702 | ₩11,750 | ₩11,924 | -3.05% | 89만 |
|---|
| 2026.03.31 | ₩12,662 | ₩13,158 | ₩12,300 | ₩12,702 | +0.32% | 84.5만 |
|---|
| 2026.03.30 | ₩12,742 | ₩13,078 | ₩12,568 | ₩12,662 | -0.63% | 146.6만 |
|---|
| 2026.03.27 | ₩12,112 | ₩12,447 | ₩12,072 | ₩12,394 | +2.33% | 61.9만 |
|---|
| 2026.03.26 | ₩12,206 | ₩12,300 | ₩12,005 | ₩12,085 | -0.99% | 70만 |
|---|
| 2026.03.25 | ₩12,005 | ₩12,353 | ₩11,937 | ₩12,165 | +1.34% | 62.7만 |
|---|
| 2026.03.24 | ₩11,817 | ₩12,233 | ₩11,750 | ₩12,098 | +2.38% | 94.7만 |
|---|
| 2026.03.23 | ₩11,495 | ₩11,870 | ₩11,133 | ₩11,763 | +2.33% | 100.7만 |
|---|
| 2026.03.20 | ₩11,884 | ₩12,045 | ₩11,522 | ₩11,709 | -1.47% | 110.6만 |
|---|
| 2026.03.19 | ₩11,441 | ₩12,072 | ₩11,414 | ₩11,723 | +2.46% | 200.5만 |
|---|
| 2026.03.18 | ₩11,535 | ₩11,696 | ₩11,414 | ₩11,441 | -0.81% | 135.4만 |
|---|
| 2026.03.17 | ₩11,428 | ₩11,736 | ₩11,388 | ₩11,468 | +0.35% | 149.8만 |
|---|
| 2026.03.16 | ₩11,508 | ₩11,589 | ₩11,213 | ₩11,401 | -0.93% | 105만 |
|---|
| 2026.03.13 | ₩11,441 | ₩11,589 | ₩11,294 | ₩11,428 | -0.12% | 78.7만 |
|---|
| 2026.03.12 | ₩11,830 | ₩11,830 | ₩11,481 | ₩11,522 | -2.61% | 81.7만 |
|---|
| 2026.03.11 | ₩11,186 | ₩11,696 | ₩11,186 | ₩11,616 | +3.84% | 108.6만 |
|---|
| 2026.03.10 | ₩11,213 | ₩11,508 | ₩11,092 | ₩11,307 | +0.84% | 60.3만 |
|---|
| 2026.03.09 | ₩11,803 | ₩11,937 | ₩11,320 | ₩11,468 | -2.84% | 50.9만 |
|---|
| 2026.03.06 | ₩11,763 | ₩11,870 | ₩11,334 | ₩11,428 | -2.85% | 70.1만 |
|---|
| 2026.03.05 | ₩11,347 | ₩11,629 | ₩11,253 | ₩11,562 | +1.89% | 77.9만 |
|---|
| 2026.03.04 | ₩10,730 | ₩11,401 | ₩10,623 | ₩11,374 | +6.00% | 95.7만 |
|---|
| 2026.03.03 | ₩10,838 | ₩10,958 | ₩10,449 | ₩10,784 | -0.50% | 85.1만 |
|---|
| 2026.03.02 | ₩10,784 | ₩11,173 | ₩10,489 | ₩10,703 | -0.75% | 101.2만 |
|---|
| 2026.02.27 | ₩10,516 | ₩10,623 | ₩10,315 | ₩10,529 | +0.13% | 31.2만 |
|---|
| 2026.02.26 | ₩9,818 | ₩10,301 | ₩9,738 | ₩10,288 | +4.78% | 40.9만 |
|---|
| 2026.02.25 | ₩10,221 | ₩10,221 | ₩9,912 | ₩10,006 | -2.10% | 28.3만 |
|---|
| 2026.02.24 | ₩10,221 | ₩10,261 | ₩10,006 | ₩10,127 | -0.92% | 37.1만 |
|---|
| 2026.02.23 | ₩10,703 | ₩10,824 | ₩10,194 | ₩10,221 | -4.51% | 43.2만 |
|---|
| 2026.02.20 | ₩10,301 | ₩10,864 | ₩10,261 | ₩10,623 | +3.13% | 62만 |
|---|
| 2026.02.19 | ₩10,060 | ₩10,315 | ₩9,215 | ₩10,194 | +1.33% | 65.3만 |
|---|
| 2026.02.18 | ₩10,207 | ₩10,502 | ₩10,140 | ₩10,395 | +1.84% | 56.2만 |
|---|
| 2026.02.17 | ₩10,315 | ₩10,475 | ₩9,765 | ₩9,952 | -3.51% | 41.2만 |
|---|
| 2026.02.13 | ₩9,979 | ₩10,301 | ₩9,724 | ₩10,288 | +3.09% | 56만 |
|---|
| 2026.02.12 | ₩10,690 | ₩10,864 | ₩9,791 | ₩9,939 | -7.03% | 72.7만 |
|---|
| 2026.02.11 | ₩10,690 | ₩10,864 | ₩10,529 | ₩10,771 | +0.75% | 91.9만 |
|---|
| 2026.02.10 | ₩10,543 | ₩10,690 | ₩10,301 | ₩10,395 | -1.40% | 32만 |
|---|
| 2026.02.09 | ₩10,140 | ₩10,569 | ₩10,060 | ₩10,502 | +3.57% | 54.7만 |
|---|
| 2026.02.06 | ₩9,684 | ₩10,247 | ₩9,684 | ₩10,100 | +4.29% | 56.5만 |
|---|
| 2026.02.05 | ₩9,845 | ₩10,006 | ₩9,510 | ₩9,617 | -2.32% | 63.5만 |
|---|
| 2026.02.04 | ₩10,019 | ₩10,127 | ₩9,657 | ₩10,073 | +0.54% | 70.4만 |
|---|
| 2026.02.03 | ₩9,483 | ₩9,979 | ₩9,402 | ₩9,926 | +4.67% | 58만 |
|---|
| 2026.02.02 | ₩9,335 | ₩9,590 | ₩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 | ₩10,395 | ₩9,818 | ₩10,033 | -0.53% | 80.7만 |
|---|
| 2026.01.28 | ₩9,751 | ₩9,872 | ₩9,456 | ₩9,724 | -0.28% | 71.3만 |
|---|
| 2026.01.27 | ₩9,174 | ₩9,698 | ₩9,148 | ₩9,617 | +4.82% | 78.7만 |
|---|
| 2026.01.26 | ₩9,094 | ₩9,268 | ₩8,933 | ₩9,067 | -0.29% | 64.4만 |
|---|
| 2026.01.23 | ₩8,960 | ₩9,241 | ₩8,920 | ₩8,987 | +0.30% | 40.9만 |
|---|
| 2026.01.22 | ₩9,054 | ₩9,148 | ₩8,692 | ₩8,718 | -3.70% | 36.5만 |
|---|
| 2026.01.21 | ₩8,772 | ₩9,094 | ₩8,678 | ₩9,027 | +2.91% | 39만 |
|---|
| 2026.01.20 | ₩8,651 | ₩8,866 | ₩8,571 | ₩8,584 | -0.78% | 25.5만 |
|---|
| 2026.01.16 | ₩8,557 | ₩8,785 | ₩8,557 | ₩8,651 | +1.10% | 26.5만 |
|---|
| 2026.01.15 | ₩8,973 | ₩8,973 | ₩8,464 | ₩8,544 | -4.78% | 44만 |
|---|
| 2026.01.14 | ₩8,705 | ₩9,349 | ₩8,678 | ₩9,094 | +4.47% | 81.5만 |
|---|
| 2026.01.13 | ₩8,423 | ₩8,745 | ₩8,423 | ₩8,557 | +1.59% | 52.7만 |
|---|
| 2026.01.12 | ₩8,303 | ₩8,557 | ₩8,276 | ₩8,356 | +0.65% | 38.2만 |
|---|
| 2026.01.09 | ₩8,383 | ₩8,383 | ₩8,182 | ₩8,262 | -1.44% | 32.2만 |
|---|
| 2026.01.08 | ₩7,887 | ₩8,262 | ₩7,860 | ₩8,155 | +3.40% | 33.8만 |
|---|
| 2026.01.07 | ₩7,927 | ₩7,954 | ₩7,726 | ₩7,833 | -1.18% | 44.2만 |
|---|
| 2026.01.06 | ₩8,101 | ₩8,262 | ₩7,860 | ₩7,940 | -1.99% | 47.9만 |
|---|
| 2026.01.05 | ₩8,517 | ₩8,531 | ₩7,672 | ₩8,061 | -5.35% | 77.4만 |
|---|
| 2026.01.02 | ₩8,222 | ₩8,437 | ₩8,008 | ₩8,437 | +2.61% | 33.8만 |
|---|
| 2025.12.31 | ₩8,316 | ₩8,410 | ₩8,222 | ₩8,222 | -1.13% | 35.5만 |
|---|
| 2025.12.30 | ₩8,222 | ₩8,370 | ₩8,182 | ₩8,303 | +0.98% | 29.1만 |
|---|
| 2025.12.29 | ₩8,034 | ₩8,276 | ₩8,034 | ₩8,155 | +1.50% | 46.6만 |
|---|
| 2025.12.26 | ₩7,994 | ₩8,101 | ₩7,900 | ₩7,967 | -0.34% | 30.1만 |
|---|
| 2025.12.24 | ₩7,940 | ₩8,075 | ₩7,860 | ₩8,048 | +1.35% | 22.9만 |
|---|
| 2025.12.23 | ₩7,779 | ₩8,008 | ₩7,739 | ₩7,967 | +2.41% | 32.7만 |
|---|
| 2025.12.22 | ₩7,659 | ₩7,820 | ₩7,659 | ₩7,753 | +1.23% | 55만 |
|---|
| 2025.12.19 | ₩7,484 | ₩7,632 | ₩7,484 | ₩7,525 | +0.54% | 44.9만 |
|---|
| 2025.12.18 | ₩7,578 | ₩7,619 | ₩7,444 | ₩7,444 | -1.77% | 21.7만 |
|---|
| 2025.12.17 | ₩7,605 | ₩7,632 | ₩7,484 | ₩7,592 | -0.18% | 28.4만 |
|---|
| 2025.12.16 | ₩7,793 | ₩7,793 | ₩7,471 | ₩7,511 | -3.61% | 28.5만 |
|---|
| 2025.12.15 | ₩8,088 | ₩8,088 | ₩7,766 | ₩7,806 | -3.48% | 31만 |
|---|
| 2025.12.12 | ₩8,115 | ₩8,142 | ₩7,994 | ₩8,075 | -0.50% | 17만 |
|---|
| 2025.12.11 | ₩8,142 | ₩8,209 | ₩8,061 | ₩8,061 | -0.99% | 22.1만 |
|---|
| 2025.12.10 | ₩8,128 | ₩8,303 | ₩7,967 | ₩8,276 | +1.82% | 27.1만 |
|---|
| 2025.12.09 | ₩8,276 | ₩8,437 | ₩8,021 | ₩8,155 | -1.46% | 38.6만 |
|---|
| 2025.12.08 | ₩8,289 | ₩8,584 | ₩8,262 | ₩8,289 | 0.00% | 22.4만 |
|---|
| 2025.12.05 | ₩8,303 | ₩8,611 | ₩8,303 | ₩8,383 | +0.97% | 45.9만 |
|---|
| 2025.12.04 | ₩8,303 | ₩8,490 | ₩8,222 | ₩8,262 | -0.48% | 47.3만 |
|---|
| 2025.12.03 | ₩8,115 | ₩8,410 | ₩8,088 | ₩8,316 | +2.48% | 33.9만 |
|---|
| 2025.12.02 | ₩8,101 | ₩8,182 | ₩8,008 | ₩8,034 | -0.83% | 18.9만 |
|---|
| 2025.12.01 | ₩8,249 | ₩8,423 | ₩8,222 | ₩8,262 | +0.16% | 23만 |
|---|
| 2025.11.28 | ₩8,048 | ₩8,383 | ₩7,981 | ₩8,249 | +2.50% | 19.1만 |
|---|
| 2025.11.26 | ₩7,940 | ₩8,128 | ₩7,940 | ₩8,021 | +1.01% | 25.1만 |
|---|
| 2025.11.25 | ₩8,182 | ₩8,249 | ₩7,914 | ₩7,954 | -2.79% | 39.3만 |
|---|
| 2025.11.24 | ₩8,101 | ₩8,383 | ₩8,061 | ₩8,289 | +2.32% | 29.5만 |
|---|
| 2025.11.21 | ₩8,303 | ₩8,303 | ₩8,021 | ₩8,155 | -1.78% | 37.1만 |
|---|
| 2025.11.20 | ₩8,490 | ₩8,745 | ₩8,343 | ₩8,343 | -1.74% | 57.1만 |
|---|
| 2025.11.19 | ₩8,249 | ₩8,410 | ₩8,128 | ₩8,370 | +1.46% | 25.7만 |
|---|
| 2025.11.18 | ₩7,967 | ₩8,517 | ₩7,954 | ₩8,410 | +5.56% | 38.3만 |
|---|
| 2025.11.17 | ₩8,410 | ₩8,490 | ₩8,115 | ₩8,128 | -3.35% | 21.9만 |
|---|
| 2025.11.14 | ₩8,222 | ₩8,464 | ₩8,101 | ₩8,410 | +2.28% | 27.2만 |
|---|
| 2025.11.13 | ₩8,316 | ₩8,450 | ₩8,128 | ₩8,155 | -1.94% | 36.4만 |
|---|
| 2025.11.12 | ₩8,222 | ₩8,477 | ₩8,155 | ₩8,276 | +0.65% | 42.9만 |
|---|
| 2025.11.11 | ₩8,236 | ₩8,598 | ₩8,168 | ₩8,450 | +2.61% | 34.6만 |
|---|
| 2025.11.10 | ₩7,927 | ₩8,155 | ₩7,860 | ₩8,142 | +2.71% | 25.2만 |
|---|
| 2025.11.07 | ₩7,619 | ₩7,900 | ₩7,525 | ₩7,860 | +3.17% | 36.9만 |
|---|
| 2025.11.06 | ₩7,511 | ₩7,766 | ₩7,471 | ₩7,592 | +1.07% | 23만 |
|---|
| 2025.11.05 | ₩7,444 | ₩7,686 | ₩7,417 | ₩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 | ₩7,645 | ₩7,364 | ₩7,619 | -0.18% | 26.1만 |
|---|
| 2025.10.31 | ₩7,551 | ₩7,927 | ₩7,297 | ₩7,605 | +0.71% | 63.3만 |
|---|
| 2025.10.30 | ₩7,981 | ₩8,075 | ₩7,565 | ₩7,592 | -4.87% | 41.5만 |
|---|
| 2025.10.29 | ₩8,048 | ₩8,222 | ₩7,967 | ₩8,008 | -0.50% | 36.5만 |
|---|
| 2025.10.28 | ₩7,873 | ₩8,101 | ₩7,645 | ₩7,981 | +1.36% | 34.5만 |
|---|
| 2025.10.27 | ₩8,209 | ₩8,209 | ₩8,034 | ₩8,048 | -1.96% | 31.9만 |
|---|
| 2025.10.24 | ₩8,383 | ₩8,383 | ₩7,994 | ₩8,128 | -3.04% | 46.6만 |
|---|
| 2025.10.23 | ₩7,967 | ₩8,222 | ₩7,887 | ₩8,128 | +2.02% | 69.7만 |
|---|
| 2025.10.22 | ₩7,659 | ₩7,766 | ₩7,511 | ₩7,645 | -0.18% | 33.1만 |
|---|
| 2025.10.21 | ₩7,739 | ₩7,739 | ₩7,484 | ₩7,551 | -2.43% | 31.1만 |
|---|
| 2025.10.20 | ₩7,820 | ₩7,900 | ₩7,659 | ₩7,672 | -1.89% | 24.8만 |
|---|
| 2025.10.17 | ₩7,793 | ₩7,793 | ₩7,632 | ₩7,779 | -0.17% | 37.5만 |
|---|
| 2025.10.16 | ₩7,994 | ₩8,088 | ₩7,739 | ₩7,779 | -2.68% | 29.8만 |
|---|
| 2025.10.15 | ₩8,061 | ₩8,222 | ₩7,940 | ₩7,981 | -1.00% | 28.3만 |
|---|
| 2025.10.14 | ₩8,236 | ₩8,316 | ₩7,994 | ₩8,034 | -2.44% | 52.9만 |
|---|
| 2025.10.13 | ₩8,370 | ₩8,437 | ₩8,303 | ₩8,383 | +0.16% | 19만 |
|---|
| 2025.10.10 | ₩8,906 | ₩8,906 | ₩8,262 | ₩8,276 | -7.08% | 42.6만 |
|---|