시장 데이터를 불러오는 중
전체 종목
ODDITY Tech Ltd. - Class A Ordinary Shares 과거 주가
ODDITY Tech Ltd. - Class A Ordinary Shares · ODD · NASDAQ
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ODDITY Tech Ltd. - Class A Ordinary Shares · ODD · NASDAQ
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,272 | ₩28,782 | ₩25,972 | ₩28,181 | +7.27% | 76.8만 |
| 2026.10.08 | ₩25,124 | ₩26,179 | ₩25,084 | ₩26,099 | +3.88% | 68.2만 |
| 2026.10.07 | ₩25,698 | ₩26,059 | ₩25,178 | ₩25,552 | -0.57% | 40.7만 |
| 2026.10.06 | ₩26,339 | ₩26,339 | ₩25,286 | ₩25,698 | -2.43% | 63.2만 |
| 2026.10.05 | ₩25,498 | ₩27,601 | ₩25,485 | ₩26,152 | +2.57% | 117.8만 |
| 2026.10.02 | ₩25,445 | ₩25,792 | ₩25,098 | ₩25,231 | -0.84% | 65.4만 |
| 2026.10.01 | ₩25,204 | ₩25,438 | ₩23,669 | ₩25,258 | +0.21% | 74.5만 |
| 2026.09.30 | ₩24,283 | ₩25,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,911 |
| +2.58% |
| 64.4만 |
| 2026.09.29 | ₩23,749 | ₩24,270 | ₩22,801 | ₩23,896 | +0.62% | 93.4만 |
|---|
| 2026.09.28 | ₩24,203 | ₩24,297 | ₩23,202 | ₩23,496 | -2.92% | 78.1만 |
|---|
| 2026.09.25 | ₩24,390 | ₩25,098 | ₩23,844 | ₩24,884 | +2.03% | 71.2만 |
|---|
| 2026.09.24 | ₩23,683 | ₩24,510 | ₩23,538 | ₩24,123 | +1.86% | 66.1만 |
|---|
| 2026.09.23 | ₩25,258 | ₩25,258 | ₩23,362 | ₩23,803 | -5.76% | 88.3만 |
|---|
| 2026.09.22 | ₩25,004 | ₩25,365 | ₩24,243 | ₩25,071 | +0.27% | 102.8만 |
|---|
| 2026.09.21 | ₩24,497 | ₩26,126 | ₩24,323 | ₩24,417 | -0.33% | 92.6만 |
|---|
| 2026.09.18 | ₩25,445 | ₩25,578 | ₩23,803 | ₩24,176 | -4.98% | 379.1만 |
|---|
| 2026.09.17 | ₩24,630 | ₩26,045 | ₩23,976 | ₩25,725 | +4.44% | 169.2만 |
|---|
| 2026.09.16 | ₩24,217 | ₩25,204 | ₩24,007 | ₩24,217 | 0.00% | 159.6만 |
|---|
| 2026.09.15 | ₩24,577 | ₩25,018 | ₩23,883 | ₩23,963 | -2.50% | 131.8만 |
|---|
| 2026.09.14 | ₩24,270 | ₩25,605 | ₩23,589 | ₩25,124 | +3.52% | 150.6만 |
|---|
| 2026.09.11 | ₩21,667 | ₩26,913 | ₩21,173 | ₩24,403 | +12.63% | 366.3만 |
|---|
| 2026.09.10 | ₩21,867 | ₩23,068 | ₩20,625 | ₩21,373 | -2.26% | 219.8만 |
|---|
| 2026.09.09 | ₩23,362 | ₩24,617 | ₩19,451 | ₩22,000 | -5.83% | 1191.7만 |
|---|
| 2026.09.08 | ₩18,062 | ₩18,352 | ₩17,341 | ₩17,388 | -3.73% | 109.2만 |
|---|
| 2026.09.04 | ₩18,583 | ₩18,690 | ₩17,662 | ₩18,356 | -1.22% | 80만 |
|---|
| 2026.09.03 | ₩19,798 | ₩20,185 | ₩18,783 | ₩18,863 | -4.72% | 67.5만 |
|---|
| 2026.09.02 | ₩18,850 | ₩19,624 | ₩18,756 | ₩19,344 | +2.62% | 76.1만 |
|---|
| 2026.09.01 | ₩19,344 | ₩20,258 | ₩18,783 | ₩18,877 | -2.42% | 65.5만 |
|---|
| 2026.08.31 | ₩19,264 | ₩19,584 | ₩18,756 | ₩19,224 | -0.21% | 107.4만 |
|---|
| 2026.08.28 | ₩19,878 | ₩20,519 | ₩19,117 | ₩19,157 | -3.63% | 58.2만 |
|---|
| 2026.08.27 | ₩19,210 | ₩20,051 | ₩19,017 | ₩20,011 | +4.17% | 70.9만 |
|---|
| 2026.08.26 | ₩19,023 | ₩20,185 | ₩18,970 | ₩19,397 | +1.96% | 88.5만 |
|---|
| 2026.08.25 | ₩18,303 | ₩19,397 | ₩18,182 | ₩18,957 | +3.57% | 81.3만 |
|---|
| 2026.08.24 | ₩17,608 | ₩18,289 | ₩17,448 | ₩18,196 | +3.34% | 65.4만 |
|---|
| 2026.08.21 | ₩16,727 | ₩17,929 | ₩16,407 | ₩17,648 | +5.51% | 85.2만 |
|---|
| 2026.08.20 | ₩17,201 | ₩17,321 | ₩16,300 | ₩16,701 | -2.91% | 80.9만 |
|---|
| 2026.08.19 | ₩16,407 | ₩17,568 | ₩16,313 | ₩17,488 | +6.59% | 83.7만 |
|---|
| 2026.08.18 | ₩16,073 | ₩16,821 | ₩15,980 | ₩16,420 | +2.16% | 83.6만 |
|---|
| 2026.08.17 | ₩16,781 | ₩16,934 | ₩15,726 | ₩16,140 | -3.82% | 122.9만 |
|---|
| 2026.08.14 | ₩17,595 | ₩18,089 | ₩17,448 | ₩17,502 | -0.53% | 52.2만 |
|---|
| 2026.08.13 | ₩17,328 | ₩18,069 | ₩17,188 | ₩17,795 | +2.70% | 57.5만 |
|---|
| 2026.08.12 | ₩16,621 | ₩17,448 | ₩16,380 | ₩17,221 | +3.61% | 83.8만 |
|---|
| 2026.08.11 | ₩16,741 | ₩16,928 | ₩16,200 | ₩16,661 | -0.48% | 90.6만 |
|---|
| 2026.08.10 | ₩18,810 | ₩18,810 | ₩16,854 | ₩16,928 | -10.01% | 112.3만 |
|---|
| 2026.08.07 | ₩18,303 | ₩18,983 | ₩18,303 | ₩18,850 | +2.99% | 66.8만 |
|---|
| 2026.08.06 | ₩19,544 | ₩20,025 | ₩17,969 | ₩18,049 | -7.65% | 90.4만 |
|---|
| 2026.08.05 | ₩20,158 | ₩20,852 | ₩20,045 | ₩20,318 | +0.79% | 60.1만 |
|---|
| 2026.08.04 | ₩20,118 | ₩20,746 | ₩19,891 | ₩20,439 | +1.59% | 79.7만 |
|---|
| 2026.08.03 | ₩19,357 | ₩20,706 | ₩19,357 | ₩20,332 | +5.03% | 68.5만 |
|---|
| 2026.07.31 | ₩19,304 | ₩19,491 | ₩18,583 | ₩18,930 | -1.94% | 62.6만 |
|---|
| 2026.07.30 | ₩20,172 | ₩20,172 | ₩19,090 | ₩19,551 | -3.08% | 86.6만 |
|---|
| 2026.07.29 | ₩22,134 | ₩22,575 | ₩19,851 | ₩19,985 | -9.71% | 101만 |
|---|
| 2026.07.28 | ₩21,934 | ₩23,149 | ₩21,894 | ₩22,681 | +3.41% | 55.1만 |
|---|
| 2026.07.27 | ₩20,959 | ₩22,067 | ₩20,866 | ₩21,934 | +4.65% | 43.8만 |
|---|
| 2026.07.24 | ₩20,746 | ₩21,480 | ₩20,212 | ₩20,479 | -1.29% | 50.3만 |
|---|
| 2026.07.23 | ₩21,320 | ₩21,426 | ₩20,025 | ₩20,732 | -2.76% | 76.7만 |
|---|
| 2026.07.22 | ₩21,867 | ₩22,701 | ₩21,653 | ₩21,867 | 0.00% | 59.8만 |
|---|
| 2026.07.21 | ₩21,533 | ₩22,308 | ₩21,293 | ₩21,653 | +0.56% | 63.8만 |
|---|
| 2026.07.20 | ₩21,547 | ₩22,187 | ₩21,133 | ₩21,747 | +0.93% | 60만 |
|---|
| 2026.07.17 | ₩21,627 | ₩22,294 | ₩21,226 | ₩21,794 | +0.77% | 59.1만 |
|---|
| 2026.07.16 | ₩23,015 | ₩23,255 | ₩21,607 | ₩21,814 | -5.22% | 101.6만 |
|---|
| 2026.07.15 | ₩21,827 | ₩23,589 | ₩21,640 | ₩23,269 | +6.61% | 96만 |
|---|
| 2026.07.14 | ₩22,094 | ₩22,428 | ₩21,493 | ₩21,827 | -1.21% | 84.9만 |
|---|
| 2026.07.13 | ₩23,122 | ₩23,402 | ₩21,680 | ₩22,094 | -4.45% | 73.8만 |
|---|
| 2026.07.10 | ₩23,482 | ₩23,863 | ₩22,681 | ₩22,801 | -2.90% | 65.9만 |
|---|
| 2026.07.09 | ₩22,014 | ₩23,302 | ₩21,934 | ₩23,135 | +5.09% | 67.8만 |
|---|
| 2026.07.08 | ₩23,349 | ₩23,349 | ₩21,680 | ₩22,054 | -5.55% | 93.1만 |
|---|
| 2026.07.07 | ₩23,549 | ₩24,043 | ₩23,055 | ₩23,389 | -0.68% | 92.8만 |
|---|
| 2026.07.06 | ₩23,509 | ₩23,789 | ₩21,346 | ₩23,162 | -1.48% | 120.5만 |
|---|
| 2026.07.02 | ₩22,708 | ₩23,950 | ₩22,708 | ₩23,896 | +5.23% | 143.6만 |
|---|
| 2026.07.01 | ₩20,532 | ₩23,149 | ₩20,505 | ₩22,708 | +10.60% | 181.9만 |
|---|
| 2026.06.30 | ₩18,797 | ₩20,439 | ₩18,716 | ₩20,198 | +7.46% | 171.4만 |
|---|
| 2026.06.29 | ₩19,584 | ₩19,804 | ₩18,142 | ₩19,077 | -2.59% | 126.8만 |
|---|
| 2026.06.26 | ₩17,595 | ₩20,011 | ₩17,435 | ₩19,838 | +12.75% | 716.4만 |
|---|
| 2026.06.25 | ₩17,154 | ₩17,949 | ₩16,794 | ₩17,542 | +2.26% | 107.7만 |
|---|
| 2026.06.24 | ₩16,928 | ₩17,568 | ₩16,807 | ₩17,181 | +1.50% | 143.5만 |
|---|
| 2026.06.23 | ₩16,434 | ₩17,842 | ₩16,434 | ₩16,914 | +2.92% | 166.1만 |
|---|
| 2026.06.22 | ₩17,181 | ₩17,421 | ₩16,407 | ₩16,434 | -4.35% | 109.1만 |
|---|
| 2026.06.18 | ₩14,818 | ₩17,582 | ₩14,701 | ₩17,448 | +17.75% | 285만 |
|---|
| 2026.06.17 | ₩15,219 | ₩15,739 | ₩14,618 | ₩14,645 | -3.77% | 100.2만 |
|---|
| 2026.06.16 | ₩15,472 | ₩16,020 | ₩14,832 | ₩15,219 | -1.64% | 90.3만 |
|---|
| 2026.06.15 | ₩15,566 | ₩16,060 | ₩15,112 | ₩15,432 | -0.86% | 119.8만 |
|---|
| 2026.06.12 | ₩15,192 | ₩15,993 | ₩14,965 | ₩15,646 | +2.99% | 212.4만 |
|---|
| 2026.06.11 | ₩14,578 | ₩14,738 | ₩13,991 | ₩14,631 | +0.37% | 131.6만 |
|---|
| 2026.06.10 | ₩14,258 | ₩15,179 | ₩14,137 | ₩14,645 | +2.72% | 134.9만 |
|---|
| 2026.06.09 | ₩13,443 | ₩14,662 | ₩13,390 | ₩14,578 | +8.44% | 195.7만 |
|---|
| 2026.06.08 | ₩12,949 | ₩13,784 | ₩12,656 | ₩13,256 | +2.37% | 159.5만 |
|---|
| 2026.06.05 | ₩13,603 | ₩13,657 | ₩12,923 | ₩13,096 | -3.73% | 172만 |
|---|
| 2026.06.04 | ₩13,777 | ₩14,551 | ₩13,243 | ₩13,443 | -2.42% | 239.8만 |
|---|
| 2026.06.03 | ₩12,415 | ₩14,137 | ₩12,349 | ₩13,684 | +10.22% | 420.5만 |
|---|
| 2026.06.02 | ₩14,017 | ₩14,017 | ₩12,522 | ₩13,136 | -6.29% | 865만 |
|---|
| 2026.06.01 | ₩17,942 | ₩19,237 | ₩17,755 | ₩18,663 | +4.02% | 201.6만 |
|---|
| 2026.05.29 | ₩17,662 | ₩18,738 | ₩17,195 | ₩18,036 | +2.12% | 138만 |
|---|
| 2026.05.28 | ₩16,287 | ₩17,769 | ₩16,140 | ₩17,488 | +7.38% | 164.9만 |
|---|
| 2026.05.27 | ₩16,046 | ₩16,767 | ₩16,033 | ₩16,380 | +2.08% | 112.9만 |
|---|
| 2026.05.26 | ₩16,460 | ₩16,814 | ₩16,013 | ₩16,153 | -1.87% | 104.9만 |
|---|
| 2026.05.22 | ₩16,567 | ₩17,181 | ₩16,354 | ₩16,447 | -0.73% | 96.1만 |
|---|
| 2026.05.21 | ₩16,674 | ₩16,781 | ₩15,766 | ₩16,540 | -0.80% | 154.6만 |
|---|
| 2026.05.20 | ₩16,220 | ₩17,074 | ₩16,093 | ₩16,701 | +2.96% | 124.4만 |
|---|
| 2026.05.19 | ₩16,073 | ₩16,794 | ₩15,633 | ₩16,220 | +0.91% | 157.4만 |
|---|
| 2026.05.18 | ₩16,821 | ₩17,301 | ₩16,220 | ₩16,273 | -3.25% | 150.9만 |
|---|
| 2026.05.15 | ₩16,420 | ₩17,462 | ₩16,420 | ₩16,887 | +2.85% | 130.8만 |
|---|
| 2026.05.14 | ₩17,061 | ₩17,442 | ₩16,514 | ₩16,741 | -1.88% | 129.5만 |
|---|
| 2026.05.13 | ₩17,021 | ₩17,208 | ₩16,500 | ₩16,901 | -0.71% | 162.5만 |
|---|
| 2026.05.12 | ₩18,810 | ₩19,241 | ₩16,701 | ₩16,894 | -10.18% | 221.2만 |
|---|
| 2026.05.11 | ₩19,784 | ₩20,145 | ₩18,756 | ₩18,823 | -4.86% | 117.6만 |
|---|
| 2026.05.08 | ₩20,131 | ₩20,386 | ₩19,237 | ₩19,744 | -1.92% | 87.2만 |
|---|
| 2026.05.07 | ₩19,971 | ₩21,099 | ₩19,878 | ₩19,878 | -0.47% | 148.7만 |
|---|
| 2026.05.06 | ₩19,624 | ₩20,358 | ₩19,451 | ₩19,931 | +1.56% | 95.1만 |
|---|
| 2026.05.05 | ₩20,519 | ₩20,532 | ₩19,197 | ₩19,664 | -4.16% | 94.8만 |
|---|
| 2026.05.04 | ₩19,664 | ₩20,866 | ₩19,664 | ₩20,385 | +3.67% | 134.5만 |
|---|
| 2026.05.01 | ₩19,544 | ₩20,599 | ₩19,262 | ₩19,624 | +0.41% | 168.6만 |
|---|
| 2026.04.30 | ₩20,852 | ₩20,932 | ₩18,663 | ₩19,117 | -8.32% | 184.9만 |
|---|
| 2026.04.29 | ₩20,639 | ₩21,827 | ₩20,051 | ₩20,919 | +1.36% | 143.2만 |
|---|
| 2026.04.28 | ₩20,358 | ₩21,680 | ₩20,358 | ₩20,572 | +1.05% | 172.7만 |
|---|
| 2026.04.27 | ₩21,293 | ₩21,787 | ₩20,746 | ₩20,759 | -2.51% | 141만 |
|---|
| 2026.04.24 | ₩20,692 | ₩21,627 | ₩20,665 | ₩21,440 | +3.61% | 129.3만 |
|---|
| 2026.04.23 | ₩20,852 | ₩21,226 | ₩20,145 | ₩20,679 | -0.83% | 137.9만 |
|---|
| 2026.04.22 | ₩20,772 | ₩21,360 | ₩20,746 | ₩21,013 | +1.16% | 108.6만 |
|---|
| 2026.04.21 | ₩19,771 | ₩21,053 | ₩19,471 | ₩20,665 | +4.52% | 127만 |
|---|
| 2026.04.20 | ₩20,412 | ₩21,281 | ₩19,557 | ₩19,678 | -3.60% | 147.4만 |
|---|
| 2026.04.17 | ₩20,158 | ₩20,940 | ₩19,918 | ₩20,479 | +1.59% | 94.2만 |
|---|
| 2026.04.16 | ₩20,252 | ₩20,519 | ₩19,424 | ₩20,011 | -1.19% | 118.7만 |
|---|
| 2026.04.15 | ₩19,557 | ₩20,625 | ₩19,417 | ₩20,172 | +3.14% | 135.9만 |
|---|
| 2026.04.14 | ₩19,411 | ₩19,891 | ₩18,997 | ₩19,264 | -0.76% | 100.3만 |
|---|
| 2026.04.13 | ₩19,130 | ₩19,651 | ₩18,463 | ₩19,077 | -0.28% | 131.3만 |
|---|
| 2026.04.10 | ₩18,650 | ₩19,411 | ₩18,076 | ₩19,397 | +4.01% | 135.5만 |
|---|
| 2026.04.09 | ₩19,824 | ₩19,824 | ₩18,443 | ₩18,456 | -6.90% | 148.1만 |
|---|
| 2026.04.08 | ₩20,946 | ₩21,293 | ₩19,531 | ₩19,824 | -5.35% | 141.6만 |
|---|
| 2026.04.07 | ₩19,865 | ₩20,559 | ₩19,624 | ₩20,332 | +2.35% | 159.2만 |
|---|
| 2026.04.06 | ₩18,556 | ₩20,692 | ₩18,556 | ₩20,172 | +8.71% | 188.1만 |
|---|
| 2026.04.02 | ₩17,795 | ₩18,563 | ₩17,608 | ₩18,503 | +3.98% | 99만 |
|---|
| 2026.04.01 | ₩18,036 | ₩18,343 | ₩17,742 | ₩17,889 | -0.81% | 84.6만 |
|---|
| 2026.03.31 | ₩17,154 | ₩17,915 | ₩17,154 | ₩17,862 | +4.12% | 117.8만 |
|---|
| 2026.03.30 | ₩17,729 | ₩18,129 | ₩17,048 | ₩17,181 | -3.09% | 141.2만 |
|---|
| 2026.03.27 | ₩17,181 | ₩17,755 | ₩16,727 | ₩17,648 | +2.72% | 151.7만 |
|---|
| 2026.03.26 | ₩18,516 | ₩18,870 | ₩17,542 | ₩17,915 | -3.24% | 145.2만 |
|---|
| 2026.03.25 | ₩18,623 | ₩19,077 | ₩17,889 | ₩18,516 | -0.57% | 128.8만 |
|---|
| 2026.03.24 | ₩18,797 | ₩18,970 | ₩18,423 | ₩18,449 | -1.85% | 97.8만 |
|---|
| 2026.03.23 | ₩18,116 | ₩19,003 | ₩18,076 | ₩18,783 | +3.68% | 153.6만 |
|---|
| 2026.03.20 | ₩18,556 | ₩18,863 | ₩17,769 | ₩17,849 | -3.81% | 133만 |
|---|
| 2026.03.19 | ₩19,157 | ₩19,624 | ₩18,743 | ₩18,756 | -2.09% | 114만 |
|---|
| 2026.03.18 | ₩18,837 | ₩19,758 | ₩18,783 | ₩19,157 | +1.70% | 176.4만 |
|---|
| 2026.03.17 | ₩18,623 | ₩19,624 | ₩18,476 | ₩19,064 | +2.37% | 143.1만 |
|---|
| 2026.03.16 | ₩18,129 | ₩19,050 | ₩18,116 | ₩18,623 | +2.72% | 172.3만 |
|---|
| 2026.03.13 | ₩18,022 | ₩18,763 | ₩18,022 | ₩18,182 | +0.89% | 193.9만 |
|---|
| 2026.03.12 | ₩18,182 | ₩19,477 | ₩17,809 | ₩17,889 | -1.62% | 331.7만 |
|---|
| 2026.03.11 | ₩16,527 | ₩17,168 | ₩16,220 | ₩16,747 | +1.33% | 161.1만 |
|---|
| 2026.03.10 | ₩18,690 | ₩18,890 | ₩16,153 | ₩16,160 | -13.54% | 257.6만 |
|---|
| 2026.03.09 | ₩18,663 | ₩18,890 | ₩17,729 | ₩18,676 | +0.07% | 423.2만 |
|---|
| 2026.03.06 | ₩18,169 | ₩19,371 | ₩17,799 | ₩18,943 | +4.26% | 391.1만 |
|---|
| 2026.03.05 | ₩17,168 | ₩18,743 | ₩16,841 | ₩18,596 | +8.32% | 484.6만 |
|---|
| 2026.03.04 | ₩16,714 | ₩17,622 | ₩16,661 | ₩17,355 | +3.83% | 299.3만 |
|---|
| 2026.03.03 | ₩16,020 | ₩17,114 | ₩15,526 | ₩16,487 | +2.92% | 290.3만 |
|---|
| 2026.03.02 | ₩15,072 | ₩16,980 | ₩14,418 | ₩16,434 | +9.03% | 612.5만 |
|---|
| 2026.02.27 | ₩18,276 | ₩18,797 | ₩15,499 | ₩15,713 | -14.02% | 738.7만 |
|---|
| 2026.02.26 | ₩18,249 | ₩19,357 | ₩17,288 | ₩18,376 | +0.69% | 1114.9만 |
|---|
| 2026.02.25 | ₩21,360 | ₩21,707 | ₩17,475 | ₩19,678 | -7.88% | 2409.4만 |
|---|
| 2026.02.24 | ₩39,596 | ₩39,943 | ₩37,540 | ₩38,741 | -2.16% | 243.3만 |
|---|
| 2026.02.23 | ₩43,587 | ₩43,681 | ₩39,789 | ₩39,916 | -8.42% | 166.3만 |
|---|
| 2026.02.20 | ₩41,077 | ₩43,120 | ₩41,064 | ₩42,719 | +4.00% | 153.1만 |
|---|
| 2026.02.19 | ₩39,863 | ₩42,346 | ₩39,863 | ₩40,837 | +2.44% | 202.1만 |
|---|
| 2026.02.18 | ₩37,486 | ₩40,437 | ₩37,059 | ₩40,023 | +6.77% | 109.8만 |
|---|
| 2026.02.17 | ₩37,446 | ₩38,167 | ₩36,885 | ₩37,486 | +0.11% | 103.7만 |
|---|
| 2026.02.13 | ₩37,206 | ₩38,674 | ₩37,106 | ₩37,486 | +0.75% | 177.6만 |
|---|
| 2026.02.12 | ₩38,728 | ₩39,021 | ₩36,165 | ₩36,859 | -4.83% | 199만 |
|---|
| 2026.02.11 | ₩40,103 | ₩40,276 | ₩38,074 | ₩38,941 | -2.90% | 111.6만 |
|---|
| 2026.02.10 | ₩39,916 | ₩41,952 | ₩39,676 | ₩40,477 | +1.40% | 141.9만 |
|---|
| 2026.02.09 | ₩40,129 | ₩40,764 | ₩39,055 | ₩39,649 | -1.20% | 73.5만 |
|---|
| 2026.02.06 | ₩38,915 | ₩40,391 | ₩38,701 | ₩40,143 | +3.16% | 72만 |
|---|
| 2026.02.05 | ₩40,730 | ₩41,264 | ₩37,593 | ₩38,407 | -5.70% | 126.6만 |
|---|
| 2026.02.04 | ₩42,519 | ₩42,853 | ₩40,549 | ₩40,730 | -4.21% | 147.6만 |
|---|
| 2026.02.03 | ₩44,054 | ₩44,121 | ₩40,924 | ₩42,212 | -4.18% | 72.3만 |
|---|
| 2026.02.02 | ₩43,694 | ₩44,775 | ₩42,920 | ₩43,961 | +0.61% | 94.5만 |
|---|
| 2026.01.30 | ₩44,935 | ₩45,403 | ₩43,721 | ₩43,841 | -2.44% | 54.1만 |
|---|
| 2026.01.29 | ₩44,708 | ₩45,630 | ₩43,779 | ₩44,895 | +0.42% | 54.3만 |
|---|
| 2026.01.28 | ₩46,351 | ₩46,484 | ₩44,642 | ₩44,682 | -3.60% | 41.8만 |
|---|
| 2026.01.27 | ₩48,313 | ₩48,794 | ₩45,256 | ₩46,351 | -4.06% | 80.9만 |
|---|
| 2026.01.26 | ₩47,205 | ₩48,927 | ₩46,724 | ₩48,473 | +2.69% | 78.5만 |
|---|
| 2026.01.23 | ₩46,591 | ₩47,896 | ₩46,297 | ₩47,285 | +1.49% | 59.8만 |
|---|
| 2026.01.22 | ₩46,471 | ₩47,312 | ₩46,057 | ₩46,778 | +0.66% | 66.2만 |
|---|
| 2026.01.21 | ₩47,392 | ₩47,625 | ₩45,269 | ₩45,656 | -3.66% | 90.1만 |
|---|
| 2026.01.20 | ₩46,257 | ₩47,632 | ₩45,670 | ₩47,272 | +2.19% | 151.4만 |
|---|
| 2026.01.16 | ₩47,125 | ₩47,552 | ₩46,244 | ₩47,258 | +0.28% | 68.4만 |
|---|
| 2026.01.15 | ₩45,216 | ₩47,245 | ₩44,498 | ₩47,178 | +4.34% | 94.6만 |
|---|
| 2026.01.14 | ₩44,962 | ₩45,590 | ₩44,134 | ₩45,122 | +0.36% | 88.7만 |
|---|
| 2026.01.13 | ₩47,338 | ₩47,858 | ₩44,535 | ₩45,136 | -4.65% | 199.7만 |
|---|
| 2026.01.12 | ₩47,125 | ₩47,848 | ₩46,391 | ₩46,844 | -0.59% | 150만 |
|---|
| 2026.01.09 | ₩52,011 | ₩52,024 | ₩47,151 | ₩47,285 | -9.09% | 181.9만 |
|---|
| 2026.01.08 | ₩49,968 | ₩51,530 | ₩49,007 | ₩51,410 | +2.89% | 102.7만 |
|---|
| 2026.01.07 | ₩52,505 | ₩52,758 | ₩50,062 | ₩50,729 | -3.38% | 77.2만 |
|---|
| 2026.01.06 | ₩51,237 | ₩52,772 | ₩50,449 | ₩52,505 | +2.48% | 80.7만 |
|---|
| 2026.01.05 | ₩52,305 | ₩52,905 | ₩51,410 | ₩51,490 | -1.56% | 87.5만 |
|---|
| 2026.01.02 | ₩53,573 | ₩54,227 | ₩52,558 | ₩52,665 | -1.69% | 66.7만 |
|---|
| 2025.12.31 | ₩54,294 | ₩54,988 | ₩53,599 | ₩53,639 | -1.20% | 52.6만 |
|---|
| 2025.12.30 | ₩55,388 | ₩55,669 | ₩54,240 | ₩54,334 | -1.90% | 45.4만 |
|---|
| 2025.12.29 | ₩55,522 | ₩56,029 | ₩55,388 | ₩55,402 | -0.22% | 39.8만 |
|---|
| 2025.12.26 | ₩56,056 | ₩56,657 | ₩55,602 | ₩55,962 | -0.17% | 25.7만 |
|---|
| 2025.12.24 | ₩55,735 | ₩56,650 | ₩55,395 | ₩56,256 | +0.93% | 16.7만 |
|---|
| 2025.12.23 | ₩56,096 | ₩56,723 | ₩55,215 | ₩55,802 | -0.52% | 49.7만 |
|---|
| 2025.12.22 | ₩55,775 | ₩57,164 | ₩55,268 | ₩56,536 | +1.36% | 63.2만 |
|---|
| 2025.12.19 | ₩58,485 | ₩58,859 | ₩55,288 | ₩55,775 | -4.63% | 74.2만 |
|---|
| 2025.12.18 | ₩56,710 | ₩57,511 | ₩55,936 | ₩56,603 | -0.19% | 51.9만 |
|---|
| 2025.12.17 | ₩56,683 | ₩57,311 | ₩55,442 | ₩55,562 | -1.98% | 88.7만 |
|---|
| 2025.12.16 | ₩56,443 | ₩57,591 | ₩56,136 | ₩56,390 | -0.09% | 93.3만 |
|---|
| 2025.12.15 | ₩58,739 | ₩59,327 | ₩55,976 | ₩56,443 | -3.91% | 65.6만 |
|---|
| 2025.12.12 | ₩58,859 | ₩60,341 | ₩57,725 | ₩58,499 | -0.61% | 68.5만 |
|---|
| 2025.12.11 | ₩59,433 | ₩59,927 | ₩57,871 | ₩59,327 | -0.18% | 119.6만 |
|---|
| 2025.12.10 | ₩59,553 | ₩60,702 | ₩58,859 | ₩59,767 | +0.36% | 68.2만 |
|---|
| 2025.12.09 | ₩56,897 | ₩59,483 | ₩56,897 | ₩59,206 | +4.06% | 67.3만 |
|---|
| 2025.12.08 | ₩60,408 | ₩60,940 | ₩57,084 | ₩57,364 | -5.04% | 74.7만 |
|---|
| 2025.12.05 | ₩59,834 | ₩62,010 | ₩59,240 | ₩60,461 | +1.05% | 93.1만 |
|---|
| 2025.12.04 | ₩58,646 | ₩60,394 | ₩58,552 | ₩60,047 | +2.39% | 67.1만 |
|---|
| 2025.12.03 | ₩57,417 | ₩59,807 | ₩56,750 | ₩59,233 | +3.16% | 77.9만 |
|---|
| 2025.12.02 | ₩56,617 | ₩57,658 | ₩56,056 | ₩57,591 | +1.72% | 98.5만 |
|---|
| 2025.12.01 | ₩56,163 | ₩57,084 | ₩55,215 | ₩56,536 | +0.67% | 81.1만 |
|---|
| 2025.11.28 | ₩57,711 | ₩58,408 | ₩56,410 | ₩57,751 | +0.07% | 40.1만 |
|---|
| 2025.11.26 | ₩55,188 | ₩59,233 | ₩55,121 | ₩57,458 | +4.11% | 161.3만 |
|---|
| 2025.11.25 | ₩55,735 | ₩58,325 | ₩54,934 | ₩55,121 | -1.10% | 115.1만 |
|---|
| 2025.11.24 | ₩51,637 | ₩55,989 | ₩51,552 | ₩55,762 | +7.99% | 158.1만 |
|---|
| 2025.11.21 | ₩52,652 | ₩53,159 | ₩49,434 | ₩50,329 | -4.41% | 212.8만 |
|---|
| 2025.11.20 | ₩56,937 | ₩60,074 | ₩52,278 | ₩52,825 | -7.22% | 261만 |
|---|
| 2025.11.19 | ₩49,394 | ₩49,675 | ₩47,739 | ₩49,608 | +0.43% | 187만 |
|---|
| 2025.11.18 | ₩49,394 | ₩50,729 | ₩48,540 | ₩48,834 | -1.14% | 93.5만 |
|---|
| 2025.11.17 | ₩51,677 | ₩52,598 | ₩49,621 | ₩49,661 | -3.90% | 96.2만 |
|---|
| 2025.11.14 | ₩52,932 | ₩54,571 | ₩51,383 | ₩51,704 | -2.32% | 105.2만 |
|---|
| 2025.11.13 | ₩54,227 | ₩54,387 | ₩52,158 | ₩54,080 | -0.27% | 83.1만 |
|---|
| 2025.11.12 | ₩53,346 | ₩54,601 | ₩52,665 | ₩53,746 | +0.75% | 103.7만 |
|---|
| 2025.11.11 | ₩52,732 | ₩54,247 | ₩51,530 | ₩53,266 | +1.01% | 172.7만 |
|---|
| 2025.11.10 | ₩54,127 | ₩54,808 | ₩51,891 | ₩52,745 | -2.55% | 132.5만 |
|---|
| 2025.11.07 | ₩52,732 | ₩53,410 | ₩51,076 | ₩52,024 | -1.34% | 93.4만 |
|---|
| 2025.11.06 | ₩56,083 | ₩56,737 | ₩52,605 | ₩53,346 | -4.88% | 121.5만 |
|---|
| 2025.11.05 | ₩57,137 | ₩57,391 | ₩56,149 | ₩56,470 | -1.17% | 51.2만 |
|---|
| 2025.11.04 | ₩57,805 | ₩58,379 | ₩56,763 | ₩57,164 | -1.11% | 86만 |
|---|
| 2025.11.03 | ₩60,835 | ₩61,516 | ₩56,750 | ₩58,579 | -3.71% | 182.6만 |
|---|
| 2025.10.31 | ₩58,459 | ₩60,969 | ₩58,098 | ₩60,408 | +3.33% | 92.1만 |
|---|
| 2025.10.30 | ₩61,476 | ₩62,611 | ₩57,671 | ₩58,098 | -5.49% | 105.3만 |
|---|
| 2025.10.29 | ₩61,316 | ₩63,018 | ₩61,236 | ₩62,317 | +1.63% | 65.2만 |
|---|
| 2025.10.28 | ₩62,811 | ₩63,472 | ₩60,688 | ₩61,956 | -1.36% | 61.3만 |
|---|
| 2025.10.27 | ₩61,583 | ₩63,012 | ₩61,396 | ₩62,811 | +1.99% | 77.6만 |
|---|
| 2025.10.24 | ₩63,785 | ₩63,785 | ₩60,795 | ₩61,062 | -4.27% | 96.3만 |
|---|
| 2025.10.23 | ₩65,000 | ₩65,801 | ₩62,777 | ₩62,904 | -3.22% | 92.3만 |
|---|
| 2025.10.22 | ₩67,710 | ₩67,710 | ₩64,313 | ₩65,427 | -3.37% | 56.2만 |
|---|
| 2025.10.21 | ₩68,872 | ₩69,419 | ₩67,056 | ₩67,697 | -1.71% | 30.1만 |
|---|
| 2025.10.20 | ₩68,578 | ₩69,366 | ₩67,737 | ₩68,865 | +0.42% | 38.8만 |
|---|
| 2025.10.17 | ₩67,056 | ₩68,725 | ₩66,319 | ₩67,884 | +1.23% | 42.9만 |
|---|
| 2025.10.16 | ₩68,725 | ₩69,032 | ₩65,634 | ₩66,602 | -3.09% | 52.4만 |
|---|
| 2025.10.15 | ₩67,777 | ₩69,245 | ₩67,123 | ₩68,338 | +0.83% | 52.8만 |
|---|
| 2025.10.14 | ₩67,203 | ₩68,838 | ₩65,281 | ₩67,777 | +0.85% | 85.3만 |
|---|
| 2025.10.13 | ₩67,256 | ₩68,217 | ₩66,175 | ₩68,204 | +1.41% | 58.2만 |
|---|
| 2025.10.10 | ₩69,245 | ₩69,739 | ₩66,349 | ₩67,256 | -2.87% | 104.8만 |
|---|