시장 데이터를 불러오는 중
전체 종목
Odysight.ai Inc. - Common Stock 과거 주가
Odysight.ai Inc. - Common Stock · ODYS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Odysight.ai Inc. - Common Stock · ODYS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,549 | ₩3,549 | ₩3,399 | ₩3,415 | -3.77% | 1.1만 |
| 2026.10.08 | ₩3,522 | ₩3,616 | ₩3,415 | ₩3,442 | -2.28% | 6.7만 |
| 2026.10.07 | ₩3,696 | ₩3,696 | ₩3,415 | ₩3,442 | -6.88% | 5.9만 |
| 2026.10.06 | ₩3,683 | ₩3,844 | ₩3,683 | ₩3,723 | +1.09% | 5.5천 |
| 2026.10.05 | ₩3,750 | ₩3,909 | ₩3,643 | ₩3,723 | -0.71% | 3.5만 |
| 2026.10.02 | ₩3,777 | ₩4,015 | ₩3,362 | ₩3,763 | -0.35% | 9.7만 |
| 2026.10.01 | ₩4,031 | ₩4,420 | ₩3,777 | ₩3,777 | -6.31% | 7.7천 |
| 2026.09.30 | ₩4,045 | ₩4,098 | ₩4,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,072 |
| +0.66% |
| 1.2만 |
| 2026.09.29 | ₩4,211 | ₩4,211 | ₩3,750 | ₩4,018 | -4.58% | 3.7만 |
|---|
| 2026.09.28 | ₩4,098 | ₩4,212 | ₩4,018 | ₩4,018 | -1.96% | 6.7천 |
|---|
| 2026.09.25 | ₩4,286 | ₩4,286 | ₩4,045 | ₩4,045 | -5.63% | 1.4만 |
|---|
| 2026.09.24 | ₩4,292 | ₩4,406 | ₩4,179 | ₩4,205 | -2.03% | 2.2천 |
|---|
| 2026.09.23 | ₩4,487 | ₩4,527 | ₩4,152 | ₩4,152 | -7.46% | 1.1만 |
|---|
| 2026.09.22 | ₩4,433 | ₩4,670 | ₩4,353 | ₩4,353 | -1.81% | 1.5만 |
|---|
| 2026.09.21 | ₩4,688 | ₩4,688 | ₩4,420 | ₩4,487 | -4.29% | 5천 |
|---|
| 2026.09.18 | ₩4,554 | ₩4,554 | ₩4,433 | ₩4,433 | -2.65% | 2.7천 |
|---|
| 2026.09.17 | ₩4,621 | ₩4,701 | ₩4,420 | ₩4,487 | -2.90% | 9.7천 |
|---|
| 2026.09.16 | ₩4,433 | ₩4,554 | ₩4,433 | ₩4,554 | +2.72% | 1.1천 |
|---|
| 2026.09.15 | ₩4,420 | ₩4,433 | ₩4,420 | ₩4,433 | +0.30% | 1.6천 |
|---|
| 2026.09.14 | ₩4,594 | ₩4,647 | ₩4,420 | ₩4,460 | -2.92% | 1.1만 |
|---|
| 2026.09.11 | ₩4,674 | ₩4,761 | ₩4,554 | ₩4,621 | -1.15% | 5.4천 |
|---|
| 2026.09.10 | ₩4,708 | ₩4,708 | ₩4,594 | ₩4,634 | -1.56% | 2.8만 |
|---|
| 2026.09.09 | ₩4,875 | ₩4,954 | ₩4,621 | ₩4,688 | -3.85% | 2.2만 |
|---|
| 2026.09.08 | ₩5,076 | ₩5,223 | ₩4,788 | ₩4,862 | -4.22% | 12.7만 |
|---|
| 2026.09.04 | ₩4,942 | ₩5,391 | ₩4,580 | ₩5,049 | +2.17% | 24.3만 |
|---|
| 2026.09.03 | ₩4,915 | ₩4,915 | ₩4,714 | ₩4,822 | -1.91% | 7.8천 |
|---|
| 2026.09.02 | ₩4,955 | ₩4,955 | ₩4,902 | ₩4,955 | 0.00% | 3천 |
|---|
| 2026.09.01 | ₩4,681 | ₩5,049 | ₩4,554 | ₩4,875 | +4.15% | 3.4만 |
|---|
| 2026.08.31 | ₩4,969 | ₩5,116 | ₩4,808 | ₩4,915 | -1.08% | 1.9만 |
|---|
| 2026.08.28 | ₩4,976 | ₩5,183 | ₩4,976 | ₩5,063 | +1.75% | 3.5천 |
|---|
| 2026.08.27 | ₩4,755 | ₩5,096 | ₩4,741 | ₩5,089 | +7.04% | 1.3만 |
|---|
| 2026.08.26 | ₩4,888 | ₩4,888 | ₩4,607 | ₩4,714 | -3.56% | 1.7만 |
|---|
| 2026.08.25 | ₩5,197 | ₩5,210 | ₩4,674 | ₩4,888 | -5.93% | 3.8만 |
|---|
| 2026.08.24 | ₩4,433 | ₩4,942 | ₩4,433 | ₩4,929 | +11.18% | 2.4만 |
|---|
| 2026.08.21 | ₩4,688 | ₩4,688 | ₩4,487 | ₩4,554 | -2.86% | 1.6만 |
|---|
| 2026.08.20 | ₩4,460 | ₩4,688 | ₩4,246 | ₩4,487 | +0.60% | 12.5만 |
|---|
| 2026.08.19 | ₩5,357 | ₩5,357 | ₩4,661 | ₩4,862 | -9.25% | 3.3만 |
|---|
| 2026.08.18 | ₩5,263 | ₩5,444 | ₩5,237 | ₩5,277 | +0.25% | 5.6천 |
|---|
| 2026.08.17 | ₩5,384 | ₩5,464 | ₩5,237 | ₩5,237 | -2.74% | 1.4만 |
|---|
| 2026.08.14 | ₩5,464 | ₩5,464 | ₩5,130 | ₩5,330 | -2.45% | 1.8만 |
|---|
| 2026.08.13 | ₩5,906 | ₩5,906 | ₩5,143 | ₩5,451 | -7.71% | 12.7만 |
|---|
| 2026.08.12 | ₩5,747 | ₩6,027 | ₩5,625 | ₩5,625 | -2.12% | 2.4만 |
|---|
| 2026.08.11 | ₩5,669 | ₩6,000 | ₩5,669 | ₩5,866 | +3.47% | 3.2천 |
|---|
| 2026.08.10 | ₩6,027 | ₩6,027 | ₩5,679 | ₩5,679 | -5.78% | 5.1천 |
|---|
| 2026.08.07 | ₩5,866 | ₩6,067 | ₩5,786 | ₩5,947 | +1.37% | 5.9천 |
|---|
| 2026.08.06 | ₩5,973 | ₩6,188 | ₩5,786 | ₩5,893 | -1.35% | 1.2만 |
|---|
| 2026.08.05 | ₩5,933 | ₩6,027 | ₩5,766 | ₩5,933 | 0.00% | 4.1천 |
|---|
| 2026.08.04 | ₩5,625 | ₩6,000 | ₩5,625 | ₩5,826 | +3.57% | 1.2만 |
|---|
| 2026.08.03 | ₩5,545 | ₩5,853 | ₩5,436 | ₩5,799 | +4.59% | 5.4만 |
|---|
| 2026.07.31 | ₩5,772 | ₩5,880 | ₩5,652 | ₩5,652 | -2.09% | 5.3천 |
|---|
| 2026.07.30 | ₩5,692 | ₩5,772 | ₩5,572 | ₩5,772 | +1.41% | 2만 |
|---|
| 2026.07.29 | ₩5,880 | ₩5,880 | ₩5,625 | ₩5,638 | -4.10% | 9.5천 |
|---|
| 2026.07.28 | ₩5,799 | ₩6,143 | ₩5,705 | ₩5,826 | +0.46% | 7.6천 |
|---|
| 2026.07.27 | ₩6,107 | ₩6,141 | ₩5,853 | ₩5,853 | -4.17% | 4.9천 |
|---|
| 2026.07.24 | ₩6,121 | ₩6,429 | ₩5,826 | ₩5,960 | -2.63% | 5.2만 |
|---|
| 2026.07.23 | ₩6,027 | ₩6,295 | ₩5,920 | ₩6,241 | +3.56% | 2.1만 |
|---|
| 2026.07.22 | ₩6,174 | ₩6,228 | ₩6,040 | ₩6,174 | 0.00% | 2.3만 |
|---|
| 2026.07.21 | ₩6,375 | ₩6,482 | ₩6,168 | ₩6,295 | -1.26% | 1.7만 |
|---|
| 2026.07.20 | ₩6,509 | ₩6,650 | ₩6,348 | ₩6,442 | -1.03% | 1.2만 |
|---|
| 2026.07.17 | ₩6,630 | ₩6,630 | ₩6,469 | ₩6,589 | -0.61% | 3.7천 |
|---|
| 2026.07.16 | ₩6,656 | ₩6,844 | ₩6,656 | ₩6,790 | +2.01% | 2.3만 |
|---|
| 2026.07.15 | ₩6,603 | ₩6,897 | ₩6,603 | ₩6,616 | +0.20% | 3만 |
|---|
| 2026.07.14 | ₩6,630 | ₩6,844 | ₩6,469 | ₩6,563 | -1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩5,973 | ₩6,476 | ₩5,973 | ₩6,476 | +8.41% | 2.4만 |
|---|
| 2026.07.10 | ₩5,679 | ₩6,027 | ₩5,652 | ₩5,973 | +5.19% | 3만 |
|---|
| 2026.07.09 | ₩6,000 | ₩6,188 | ₩5,772 | ₩5,772 | -3.79% | 1.5만 |
|---|
| 2026.07.08 | ₩5,625 | ₩6,255 | ₩5,612 | ₩6,094 | +8.33% | 7.7만 |
|---|
| 2026.07.07 | ₩5,612 | ₩5,705 | ₩5,558 | ₩5,598 | -0.24% | 1.1만 |
|---|
| 2026.07.06 | ₩5,263 | ₩5,826 | ₩5,171 | ₩5,612 | +6.62% | 3.8만 |
|---|
| 2026.07.02 | ₩5,357 | ₩5,585 | ₩5,357 | ₩5,371 | +0.25% | 1.1만 |
|---|
| 2026.07.01 | ₩5,558 | ₩5,625 | ₩5,451 | ₩5,464 | -1.69% | 1.1만 |
|---|
| 2026.06.30 | ₩5,491 | ₩5,572 | ₩5,371 | ₩5,572 | +1.46% | 9.7천 |
|---|
| 2026.06.29 | ₩5,679 | ₩5,705 | ₩5,401 | ₩5,585 | -1.65% | 3.2만 |
|---|
| 2026.06.26 | ₩5,411 | ₩5,612 | ₩5,371 | ₩5,612 | +3.71% | 2.4만 |
|---|
| 2026.06.25 | ₩5,531 | ₩5,692 | ₩5,371 | ₩5,411 | -2.18% | 5.3만 |
|---|
| 2026.06.24 | ₩5,411 | ₩5,638 | ₩5,397 | ₩5,518 | +1.98% | 2.2만 |
|---|
| 2026.06.23 | ₩5,451 | ₩5,625 | ₩5,371 | ₩5,371 | -1.47% | 1.8만 |
|---|
| 2026.06.22 | ₩5,397 | ₩5,772 | ₩5,310 | ₩5,572 | +3.23% | 3.8만 |
|---|
| 2026.06.18 | ₩5,223 | ₩5,558 | ₩5,168 | ₩5,411 | +3.59% | 12.3만 |
|---|
| 2026.06.17 | ₩5,250 | ₩5,344 | ₩5,116 | ₩5,250 | 0.00% | 2.3만 |
|---|
| 2026.06.16 | ₩5,183 | ₩5,357 | ₩5,036 | ₩5,036 | -2.84% | 1.6만 |
|---|
| 2026.06.15 | ₩4,955 | ₩5,330 | ₩4,888 | ₩5,183 | +4.59% | 2.3만 |
|---|
| 2026.06.12 | ₩4,942 | ₩5,063 | ₩4,621 | ₩4,915 | -0.54% | 3.8만 |
|---|
| 2026.06.11 | ₩4,795 | ₩5,330 | ₩4,741 | ₩4,969 | +3.63% | 2.7만 |
|---|
| 2026.06.10 | ₩5,036 | ₩5,107 | ₩4,728 | ₩4,822 | -4.26% | 3.7만 |
|---|
| 2026.06.09 | ₩5,223 | ₩5,223 | ₩4,915 | ₩5,022 | -3.85% | 2.4만 |
|---|
| 2026.06.08 | ₩5,344 | ₩5,357 | ₩5,156 | ₩5,250 | -1.75% | 2.6만 |
|---|
| 2026.06.05 | ₩5,759 | ₩5,759 | ₩5,170 | ₩5,344 | -7.21% | 33.5만 |
|---|
| 2026.06.04 | ₩5,505 | ₩5,799 | ₩5,424 | ₩5,799 | +5.35% | 2.9만 |
|---|
| 2026.06.03 | ₩5,772 | ₩5,880 | ₩5,223 | ₩5,518 | -4.41% | 9.7만 |
|---|
| 2026.06.02 | ₩5,638 | ₩5,886 | ₩5,558 | ₩5,799 | +2.85% | 4.3만 |
|---|
| 2026.06.01 | ₩6,027 | ₩6,040 | ₩5,505 | ₩5,572 | -7.56% | 9.5만 |
|---|
| 2026.05.29 | ₩6,161 | ₩6,194 | ₩6,052 | ₩6,134 | -0.43% | 3.2만 |
|---|
| 2026.05.28 | ₩6,549 | ₩6,549 | ₩6,188 | ₩6,308 | -3.68% | 5만 |
|---|
| 2026.05.27 | ₩6,630 | ₩6,790 | ₩6,496 | ₩6,616 | -0.20% | 5.9만 |
|---|
| 2026.05.26 | ₩6,897 | ₩7,072 | ₩6,697 | ₩6,844 | -0.78% | 7.3만 |
|---|
| 2026.05.22 | ₩6,777 | ₩6,790 | ₩6,429 | ₩6,656 | -1.78% | 4.6만 |
|---|
| 2026.05.21 | ₩7,326 | ₩7,326 | ₩6,737 | ₩6,884 | -6.03% | 7.4만 |
|---|
| 2026.05.20 | ₩6,750 | ₩7,487 | ₩6,697 | ₩7,406 | +9.72% | 17만 |
|---|
| 2026.05.19 | ₩6,496 | ₩6,964 | ₩6,336 | ₩6,817 | +4.95% | 12.6만 |
|---|
| 2026.05.18 | ₩6,214 | ₩6,536 | ₩6,014 | ₩6,402 | +3.02% | 17.1만 |
|---|
| 2026.05.15 | ₩5,612 | ₩6,429 | ₩5,612 | ₩6,107 | +8.83% | 14.3만 |
|---|
| 2026.05.14 | ₩5,893 | ₩6,455 | ₩5,438 | ₩6,054 | +2.73% | 29.8만 |
|---|
| 2026.05.13 | ₩6,094 | ₩6,335 | ₩5,545 | ₩6,040 | -0.88% | 51.5만 |
|---|
| 2026.05.12 | ₩6,549 | ₩6,630 | ₩5,625 | ₩6,509 | -0.61% | 109.9만 |
|---|
| 2026.05.11 | ₩13,125 | ₩15,134 | ₩5,545 | ₩6,362 | -51.53% | 3926만 |
|---|
| 2026.05.08 | ₩6,054 | ₩6,054 | ₩5,973 | ₩5,973 | -1.33% | 1.8천 |
|---|
| 2026.05.07 | ₩6,000 | ₩6,289 | ₩6,000 | ₩6,107 | +1.79% | 1.4만 |
|---|
| 2026.05.06 | ₩6,549 | ₩6,549 | ₩6,027 | ₩6,040 | -7.77% | 3천 |
|---|
| 2026.05.05 | ₩6,174 | ₩6,322 | ₩6,027 | ₩6,067 | -1.74% | 1.6만 |
|---|
| 2026.05.04 | ₩6,389 | ₩6,402 | ₩6,099 | ₩6,147 | -3.77% | 5.4천 |
|---|
| 2026.05.01 | ₩6,161 | ₩6,697 | ₩6,027 | ₩6,697 | +8.70% | 2.1만 |
|---|
| 2026.04.30 | ₩6,697 | ₩6,697 | ₩6,697 | ₩6,697 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩6,322 | ₩6,790 | ₩6,228 | ₩6,697 | +5.93% | 7.8천 |
|---|
| 2026.04.28 | ₩6,375 | ₩6,402 | ₩6,094 | ₩6,295 | -1.26% | 2.1만 |
|---|
| 2026.04.27 | ₩6,723 | ₩6,750 | ₩6,415 | ₩6,429 | -4.38% | 1.1만 |
|---|
| 2026.04.24 | ₩6,308 | ₩6,616 | ₩6,308 | ₩6,616 | +4.88% | 2.9천 |
|---|
| 2026.04.23 | ₩6,951 | ₩7,346 | ₩6,328 | ₩6,402 | -7.90% | 2.2만 |
|---|
| 2026.04.22 | ₩7,366 | ₩7,380 | ₩6,844 | ₩6,991 | -5.09% | 1.9만 |
|---|
| 2026.04.21 | ₩7,299 | ₩7,969 | ₩7,058 | ₩7,514 | +2.94% | 1.7만 |
|---|
| 2026.04.20 | ₩7,259 | ₩7,728 | ₩7,098 | ₩7,232 | -0.37% | 5.3만 |
|---|
| 2026.04.17 | ₩7,634 | ₩7,634 | ₩7,232 | ₩7,232 | -5.26% | 8.4천 |
|---|
| 2026.04.16 | ₩7,996 | ₩7,996 | ₩7,339 | ₩7,473 | -6.53% | 3.7만 |
|---|
| 2026.04.15 | ₩7,514 | ₩7,580 | ₩7,232 | ₩7,473 | -0.53% | 2.8만 |
|---|
| 2026.04.14 | ₩7,942 | ₩8,264 | ₩7,299 | ₩7,313 | -7.93% | 1.9만 |
|---|
| 2026.04.13 | ₩8,438 | ₩8,438 | ₩7,768 | ₩8,009 | -5.08% | 9.2천 |
|---|
| 2026.04.10 | ₩9,764 | ₩9,764 | ₩8,264 | ₩8,464 | -13.31% | 2.2만 |
|---|
| 2026.04.09 | ₩10,179 | ₩10,179 | ₩9,419 | ₩9,777 | -3.95% | 5.5만 |
|---|
| 2026.04.08 | ₩9,375 | ₩9,844 | ₩9,375 | ₩9,777 | +4.29% | 1.1만 |
|---|
| 2026.04.07 | ₩9,777 | ₩9,777 | ₩9,576 | ₩9,643 | -1.37% | 2.3만 |
|---|
| 2026.04.06 | ₩8,839 | ₩10,085 | ₩8,839 | ₩9,777 | +10.61% | 2.7만 |
|---|
| 2026.04.02 | ₩9,054 | ₩9,054 | ₩8,468 | ₩8,799 | -2.81% | 1.6만 |
|---|
| 2026.04.01 | ₩9,375 | ₩9,375 | ₩8,706 | ₩8,947 | -4.57% | 3만 |
|---|
| 2026.03.31 | ₩9,040 | ₩9,308 | ₩8,786 | ₩9,308 | +2.96% | 1.9만 |
|---|
| 2026.03.30 | ₩9,027 | ₩9,335 | ₩8,438 | ₩8,799 | -2.52% | 4.4만 |
|---|
| 2026.03.27 | ₩9,067 | ₩9,402 | ₩9,027 | ₩9,054 | -0.15% | 6.3천 |
|---|
| 2026.03.26 | ₩9,255 | ₩9,255 | ₩9,040 | ₩9,054 | -2.17% | 2.1천 |
|---|
| 2026.03.25 | ₩9,322 | ₩9,672 | ₩9,030 | ₩9,255 | -0.72% | 2.8만 |
|---|
| 2026.03.24 | ₩8,880 | ₩9,362 | ₩8,772 | ₩9,214 | +3.77% | 6.2천 |
|---|
| 2026.03.23 | ₩9,898 | ₩9,911 | ₩8,866 | ₩8,866 | -10.42% | 3.5만 |
|---|
| 2026.03.20 | ₩8,612 | ₩9,469 | ₩8,612 | ₩9,469 | +9.95% | 4.9만 |
|---|
| 2026.03.19 | ₩8,237 | ₩8,562 | ₩8,154 | ₩8,562 | +3.95% | 2.9천 |
|---|
| 2026.03.18 | ₩8,585 | ₩8,585 | ₩8,304 | ₩8,304 | -3.28% | 7천 |
|---|
| 2026.03.17 | ₩8,049 | ₩8,679 | ₩7,286 | ₩8,505 | +5.66% | 3.3만 |
|---|
| 2026.03.16 | ₩7,580 | ₩8,304 | ₩7,580 | ₩8,049 | +6.18% | 2.3만 |
|---|
| 2026.03.13 | ₩7,594 | ₩7,768 | ₩7,594 | ₩7,634 | +0.53% | 1.8천 |
|---|
| 2026.03.12 | ₩7,607 | ₩7,634 | ₩7,607 | ₩7,634 | +0.35% | 1.1천 |
|---|
| 2026.03.11 | ₩8,036 | ₩8,036 | ₩7,607 | ₩7,634 | -5.00% | 2.8만 |
|---|
| 2026.03.10 | ₩7,768 | ₩8,036 | ₩7,768 | ₩7,889 | +1.55% | 1.7만 |
|---|
| 2026.03.09 | ₩7,875 | ₩8,170 | ₩7,735 | ₩7,835 | -0.51% | 6.9만 |
|---|
| 2026.03.06 | ₩7,098 | ₩7,835 | ₩7,031 | ₩7,714 | +8.68% | 3.8만 |
|---|
| 2026.03.05 | ₩7,105 | ₩7,105 | ₩7,105 | ₩7,105 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩7,219 | ₩7,259 | ₩6,991 | ₩7,098 | -1.67% | 1.3만 |
|---|
| 2026.03.03 | ₩7,072 | ₩7,232 | ₩6,964 | ₩7,232 | +2.27% | 1.5천 |
|---|
| 2026.03.02 | ₩6,616 | ₩7,701 | ₩6,563 | ₩7,165 | +8.30% | 5만 |
|---|
| 2026.02.27 | ₩6,639 | ₩6,639 | ₩6,607 | ₩6,630 | -0.14% | 1.2천 |
|---|
| 2026.02.26 | ₩6,683 | ₩6,723 | ₩6,616 | ₩6,616 | -1.00% | 8.1천 |
|---|
| 2026.02.25 | ₩6,589 | ₩6,697 | ₩6,589 | ₩6,663 | +1.12% | 1.4만 |
|---|
| 2026.02.24 | ₩6,830 | ₩7,098 | ₩6,589 | ₩6,589 | -3.53% | 3.8만 |
|---|
| 2026.02.23 | ₩7,098 | ₩7,366 | ₩6,830 | ₩6,830 | -3.77% | 2.5만 |
|---|
| 2026.02.20 | ₩6,830 | ₩6,924 | ₩6,830 | ₩6,844 | +0.20% | 1.5만 |
|---|
| 2026.02.19 | ₩6,830 | ₩7,366 | ₩6,830 | ₩6,884 | +0.78% | 1.5만 |
|---|
| 2026.02.18 | ₩6,857 | ₩7,497 | ₩6,764 | ₩6,911 | +0.78% | 1.2만 |
|---|
| 2026.02.17 | ₩6,978 | ₩7,353 | ₩6,764 | ₩6,830 | -2.11% | 2.4만 |
|---|
| 2026.02.13 | ₩7,246 | ₩7,728 | ₩7,085 | ₩7,085 | -2.22% | 1.7만 |
|---|
| 2026.02.12 | ₩7,741 | ₩8,237 | ₩7,473 | ₩7,473 | -3.46% | 3.1만 |
|---|
| 2026.02.11 | ₩7,433 | ₩8,478 | ₩7,433 | ₩7,781 | +4.68% | 2.7만 |
|---|
| 2026.02.10 | ₩7,353 | ₩7,634 | ₩7,272 | ₩7,447 | +1.28% | 1.5만 |
|---|
| 2026.02.09 | ₩8,116 | ₩8,170 | ₩7,232 | ₩7,299 | -10.07% | 2.3만 |
|---|
| 2026.02.06 | ₩8,371 | ₩8,706 | ₩8,009 | ₩8,009 | -4.32% | 6.8천 |
|---|
| 2026.02.05 | ₩8,344 | ₩8,920 | ₩8,304 | ₩8,371 | +0.32% | 9.2천 |
|---|
| 2026.02.04 | ₩8,304 | ₩8,478 | ₩8,223 | ₩8,264 | -0.48% | 9.3천 |
|---|
| 2026.02.03 | ₩8,371 | ₩8,920 | ₩8,183 | ₩8,478 | +1.28% | 2.2만 |
|---|
| 2026.02.02 | ₩8,317 | ₩9,174 | ₩8,143 | ₩8,210 | -1.29% | 2.9만 |
|---|
| 2026.01.30 | ₩8,183 | ₩8,665 | ₩8,170 | ₩8,344 | +1.96% | 2.2만 |
|---|
| 2026.01.29 | ₩8,036 | ₩8,920 | ₩7,889 | ₩8,170 | +1.67% | 5.2만 |
|---|
| 2026.01.28 | ₩7,031 | ₩8,759 | ₩6,830 | ₩7,902 | +12.38% | 7.8만 |
|---|
| 2026.01.27 | ₩6,737 | ₩6,764 | ₩6,476 | ₩6,750 | +0.20% | 3.2만 |
|---|
| 2026.01.26 | ₩6,415 | ₩6,439 | ₩6,201 | ₩6,348 | -1.04% | 1.9만 |
|---|
| 2026.01.23 | ₩6,429 | ₩6,522 | ₩6,214 | ₩6,214 | -3.33% | 900 |
|---|
| 2026.01.22 | ₩6,469 | ₩6,630 | ₩6,040 | ₩6,429 | -0.62% | 5.4천 |
|---|
| 2026.01.21 | ₩6,496 | ₩6,496 | ₩6,295 | ₩6,295 | -3.09% | 1.5천 |
|---|
| 2026.01.20 | ₩6,188 | ₩6,496 | ₩6,188 | ₩6,389 | +3.25% | 8.2천 |
|---|
| 2026.01.16 | ₩6,094 | ₩6,723 | ₩6,094 | ₩6,516 | +6.92% | 8.8천 |
|---|
| 2026.01.15 | ₩6,268 | ₩6,415 | ₩6,014 | ₩6,214 | -0.85% | 3.2만 |
|---|
| 2026.01.14 | ₩5,464 | ₩6,509 | ₩5,451 | ₩6,295 | +15.20% | 7.7만 |
|---|
| 2026.01.13 | ₩5,103 | ₩5,478 | ₩5,103 | ₩5,290 | +3.67% | 9.7천 |
|---|
| 2026.01.12 | ₩4,982 | ₩5,357 | ₩4,955 | ₩5,103 | +2.42% | 1.2만 |
|---|
| 2026.01.09 | ₩4,835 | ₩5,223 | ₩4,835 | ₩5,049 | +4.43% | 8.6천 |
|---|
| 2026.01.08 | ₩5,237 | ₩5,237 | ₩4,835 | ₩5,089 | -2.81% | 6.2천 |
|---|
| 2026.01.07 | ₩4,781 | ₩5,357 | ₩4,661 | ₩4,795 | +0.28% | 4.4만 |
|---|
| 2026.01.06 | ₩4,045 | ₩5,277 | ₩4,045 | ₩4,996 | +23.51% | 43.6만 |
|---|
| 2026.01.05 | ₩4,366 | ₩4,808 | ₩3,857 | ₩4,098 | -6.13% | 2.1만 |
|---|
| 2026.01.02 | ₩4,688 | ₩4,755 | ₩4,567 | ₩4,567 | -2.57% | 1.7천 |
|---|
| 2025.12.31 | ₩4,420 | ₩4,554 | ₩4,234 | ₩4,420 | 0.00% | 1.7만 |
|---|
| 2025.12.30 | ₩4,259 | ₩4,420 | ₩4,259 | ₩4,313 | +1.26% | 3.8천 |
|---|
| 2025.12.29 | ₩4,353 | ₩4,540 | ₩4,339 | ₩4,393 | +0.92% | 1.6만 |
|---|
| 2025.12.26 | ₩4,326 | ₩4,808 | ₩4,326 | ₩4,567 | +5.57% | 1.7만 |
|---|
| 2025.12.24 | ₩4,447 | ₩4,447 | ₩4,366 | ₩4,366 | -1.81% | 4.8천 |
|---|
| 2025.12.23 | ₩4,607 | ₩4,768 | ₩4,313 | ₩4,406 | -4.36% | 3만 |
|---|
| 2025.12.22 | ₩4,487 | ₩4,672 | ₩4,286 | ₩4,607 | +2.69% | 3.7만 |
|---|
| 2025.12.19 | ₩4,473 | ₩4,982 | ₩4,393 | ₩4,500 | +0.60% | 7.2천 |
|---|
| 2025.12.18 | ₩4,353 | ₩4,420 | ₩4,197 | ₩4,420 | +1.54% | 1.9만 |
|---|
| 2025.12.17 | ₩4,112 | ₩4,313 | ₩4,007 | ₩4,313 | +4.89% | 1.3만 |
|---|
| 2025.12.16 | ₩4,152 | ₩4,286 | ₩4,112 | ₩4,152 | 0.00% | 59.9만 |
|---|
| 2025.12.15 | ₩4,085 | ₩4,286 | ₩3,871 | ₩4,098 | +0.33% | 2.8만 |
|---|
| 2025.12.12 | ₩4,205 | ₩4,205 | ₩4,058 | ₩4,058 | -3.50% | 3.7천 |
|---|
| 2025.12.11 | ₩4,165 | ₩4,688 | ₩4,018 | ₩4,152 | -0.32% | 35.3만 |
|---|
| 2025.12.10 | ₩4,674 | ₩4,674 | ₩4,480 | ₩4,480 | -4.15% | 1.6천 |
|---|
| 2025.12.09 | ₩4,487 | ₩4,567 | ₩4,313 | ₩4,567 | +1.79% | 3.4만 |
|---|
| 2025.12.08 | ₩4,554 | ₩4,554 | ₩4,554 | ₩4,554 | 0.00% | 1.1천 |
|---|
| 2025.12.05 | ₩4,567 | ₩4,567 | ₩4,540 | ₩4,540 | -0.59% | 600 |
|---|
| 2025.12.04 | ₩4,755 | ₩4,755 | ₩4,567 | ₩4,567 | -3.94% | 1.8천 |
|---|
| 2025.12.03 | ₩4,554 | ₩4,575 | ₩4,125 | ₩4,575 | +0.47% | 8.6천 |
|---|
| 2025.12.02 | ₩4,246 | ₩4,567 | ₩4,018 | ₩4,567 | +7.57% | 7.7천 |
|---|
| 2025.12.01 | ₩4,688 | ₩4,755 | ₩4,594 | ₩4,721 | +0.71% | 2.9만 |
|---|
| 2025.11.28 | ₩4,634 | ₩4,822 | ₩4,634 | ₩4,634 | 0.00% | 4.8천 |
|---|
| 2025.11.26 | ₩4,246 | ₩4,433 | ₩4,232 | ₩4,232 | -0.32% | 2.7천 |
|---|
| 2025.11.25 | ₩3,978 | ₩4,246 | ₩3,951 | ₩4,246 | +6.73% | 4.1천 |
|---|
| 2025.11.24 | ₩4,138 | ₩4,138 | ₩3,978 | ₩3,978 | -3.88% | 600 |
|---|
| 2025.11.21 | ₩4,072 | ₩4,286 | ₩3,917 | ₩4,138 | +1.64% | 5.6만 |
|---|
| 2025.11.20 | ₩4,152 | ₩4,493 | ₩4,152 | ₩4,192 | +0.97% | 3.6천 |
|---|
| 2025.11.19 | ₩4,420 | ₩4,420 | ₩4,326 | ₩4,326 | -2.12% | 600 |
|---|
| 2025.11.18 | ₩4,795 | ₩4,795 | ₩4,420 | ₩4,487 | -6.42% | 4.7천 |
|---|
| 2025.11.17 | ₩4,688 | ₩4,795 | ₩4,473 | ₩4,795 | +2.29% | 2.4만 |
|---|
| 2025.11.14 | ₩4,420 | ₩5,156 | ₩4,420 | ₩4,554 | +3.03% | 4.5천 |
|---|
| 2025.11.13 | ₩4,420 | ₩4,487 | ₩4,420 | ₩4,420 | 0.00% | 2.7천 |
|---|
| 2025.11.12 | ₩4,473 | ₩5,103 | ₩4,420 | ₩4,447 | -0.60% | 2.5만 |
|---|
| 2025.11.11 | ₩4,301 | ₩4,554 | ₩4,301 | ₩4,554 | +5.89% | 5.9천 |
|---|
| 2025.11.10 | ₩4,487 | ₩5,076 | ₩3,964 | ₩4,473 | -0.30% | 10.9만 |
|---|
| 2025.11.07 | ₩4,313 | ₩4,554 | ₩4,259 | ₩4,527 | +4.97% | 1.6만 |
|---|
| 2025.11.06 | ₩4,125 | ₩4,259 | ₩4,125 | ₩4,246 | +2.92% | 7.5천 |
|---|
| 2025.11.05 | ₩3,763 | ₩4,346 | ₩3,763 | ₩4,319 | +14.77% | 3.2만 |
|---|
| 2025.11.04 | ₩3,897 | ₩3,951 | ₩3,763 | ₩3,790 | -2.75% | 1.6만 |
|---|
| 2025.11.03 | ₩4,018 | ₩4,232 | ₩3,482 | ₩3,763 | -6.33% | 9.6만 |
|---|
| 2025.10.31 | ₩4,669 | ₩4,669 | ₩4,286 | ₩4,286 | -8.20% | 1.4만 |
|---|
| 2025.10.30 | ₩4,688 | ₩5,053 | ₩4,393 | ₩4,420 | -5.71% | 1.6만 |
|---|
| 2025.10.29 | ₩4,621 | ₩4,688 | ₩4,619 | ₩4,621 | 0.00% | 4.2천 |
|---|
| 2025.10.28 | ₩4,661 | ₩4,728 | ₩4,621 | ₩4,630 | -0.66% | 1.2만 |
|---|
| 2025.10.27 | ₩4,665 | ₩4,728 | ₩4,641 | ₩4,728 | +1.35% | 3.9천 |
|---|
| 2025.10.24 | ₩4,768 | ₩5,130 | ₩4,641 | ₩4,688 | -1.69% | 2.5만 |
|---|
| 2025.10.23 | ₩4,768 | ₩4,942 | ₩4,594 | ₩4,776 | +0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩4,527 | ₩5,009 | ₩4,527 | ₩4,822 | +6.51% | 3.6만 |
|---|
| 2025.10.21 | ₩4,955 | ₩5,451 | ₩4,487 | ₩4,621 | -6.76% | 5.3만 |
|---|
| 2025.10.20 | ₩4,955 | ₩5,263 | ₩4,955 | ₩4,969 | +0.27% | 1만 |
|---|
| 2025.10.17 | ₩4,915 | ₩4,955 | ₩4,688 | ₩4,860 | -1.12% | 1.1만 |
|---|
| 2025.10.16 | ₩4,728 | ₩5,156 | ₩4,728 | ₩4,862 | +2.83% | 3.5만 |
|---|
| 2025.10.15 | ₩4,607 | ₩5,371 | ₩4,607 | ₩4,875 | +5.81% | 8.6만 |
|---|
| 2025.10.14 | ₩5,438 | ₩5,438 | ₩4,433 | ₩4,795 | -11.82% | 12.9만 |
|---|
| 2025.10.13 | ₩5,384 | ₩5,585 | ₩5,022 | ₩5,344 | -0.75% | 3.9만 |
|---|
| 2025.10.10 | ₩5,491 | ₩5,893 | ₩5,317 | ₩5,384 | -1.95% | 2만 |
|---|