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 | ₩3,553 | ₩3,553 | ₩3,403 | ₩3,419 | -3.77% | 1.1만 |
| 2026.10.08 | ₩3,527 | ₩3,620 | ₩3,419 | ₩3,446 | -2.28% | 6.7만 |
| 2026.10.07 | ₩3,701 | ₩3,701 | ₩3,419 | ₩3,446 | -6.88% | 5.9만 |
| 2026.10.06 | ₩3,687 | ₩3,848 | ₩3,687 | ₩3,728 | +1.09% | 5.5천 |
| 2026.10.05 | ₩3,755 | ₩3,914 | ₩3,647 | ₩3,728 | -0.71% | 3.5만 |
| 2026.10.02 | ₩3,781 | ₩4,020 | ₩3,366 | ₩3,768 | -0.35% | 9.7만 |
| 2026.10.01 | ₩4,036 | ₩4,425 | ₩3,781 | ₩3,781 | -6.31% | 7.7천 |
| 2026.09.30 | ₩4,050 | ₩4,103 | ₩4,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,076 |
| +0.66% |
| 1.2만 |
| 2026.09.29 | ₩4,216 | ₩4,216 | ₩3,755 | ₩4,023 | -4.58% | 3.7만 |
|---|
| 2026.09.28 | ₩4,103 | ₩4,217 | ₩4,023 | ₩4,023 | -1.96% | 6.7천 |
|---|
| 2026.09.25 | ₩4,291 | ₩4,291 | ₩4,050 | ₩4,050 | -5.63% | 1.4만 |
|---|
| 2026.09.24 | ₩4,298 | ₩4,412 | ₩4,184 | ₩4,210 | -2.03% | 2.2천 |
|---|
| 2026.09.23 | ₩4,492 | ₩4,532 | ₩4,157 | ₩4,157 | -7.46% | 1.1만 |
|---|
| 2026.09.22 | ₩4,438 | ₩4,676 | ₩4,358 | ₩4,358 | -1.81% | 1.5만 |
|---|
| 2026.09.21 | ₩4,693 | ₩4,693 | ₩4,425 | ₩4,492 | -4.29% | 5천 |
|---|
| 2026.09.18 | ₩4,559 | ₩4,559 | ₩4,438 | ₩4,438 | -2.65% | 2.7천 |
|---|
| 2026.09.17 | ₩4,626 | ₩4,707 | ₩4,425 | ₩4,492 | -2.90% | 9.7천 |
|---|
| 2026.09.16 | ₩4,438 | ₩4,559 | ₩4,438 | ₩4,559 | +2.72% | 1.1천 |
|---|
| 2026.09.15 | ₩4,425 | ₩4,438 | ₩4,425 | ₩4,438 | +0.30% | 1.6천 |
|---|
| 2026.09.14 | ₩4,599 | ₩4,653 | ₩4,425 | ₩4,465 | -2.92% | 1.1만 |
|---|
| 2026.09.11 | ₩4,680 | ₩4,767 | ₩4,559 | ₩4,626 | -1.15% | 5.4천 |
|---|
| 2026.09.10 | ₩4,713 | ₩4,713 | ₩4,599 | ₩4,640 | -1.56% | 2.8만 |
|---|
| 2026.09.09 | ₩4,881 | ₩4,960 | ₩4,626 | ₩4,693 | -3.85% | 2.2만 |
|---|
| 2026.09.08 | ₩5,082 | ₩5,230 | ₩4,794 | ₩4,867 | -4.22% | 12.7만 |
|---|
| 2026.09.04 | ₩4,948 | ₩5,397 | ₩4,586 | ₩5,055 | +2.17% | 24.3만 |
|---|
| 2026.09.03 | ₩4,921 | ₩4,921 | ₩4,720 | ₩4,827 | -1.91% | 7.8천 |
|---|
| 2026.09.02 | ₩4,961 | ₩4,961 | ₩4,908 | ₩4,961 | 0.00% | 3천 |
|---|
| 2026.09.01 | ₩4,686 | ₩5,055 | ₩4,559 | ₩4,881 | +4.15% | 3.4만 |
|---|
| 2026.08.31 | ₩4,975 | ₩5,122 | ₩4,814 | ₩4,921 | -1.08% | 1.9만 |
|---|
| 2026.08.28 | ₩4,981 | ₩5,189 | ₩4,981 | ₩5,069 | +1.75% | 3.5천 |
|---|
| 2026.08.27 | ₩4,760 | ₩5,102 | ₩4,747 | ₩5,095 | +7.04% | 1.3만 |
|---|
| 2026.08.26 | ₩4,894 | ₩4,894 | ₩4,613 | ₩4,720 | -3.56% | 1.7만 |
|---|
| 2026.08.25 | ₩5,203 | ₩5,216 | ₩4,680 | ₩4,894 | -5.93% | 3.8만 |
|---|
| 2026.08.24 | ₩4,438 | ₩4,948 | ₩4,438 | ₩4,935 | +11.18% | 2.4만 |
|---|
| 2026.08.21 | ₩4,693 | ₩4,693 | ₩4,492 | ₩4,559 | -2.86% | 1.6만 |
|---|
| 2026.08.20 | ₩4,465 | ₩4,693 | ₩4,251 | ₩4,492 | +0.60% | 12.5만 |
|---|
| 2026.08.19 | ₩5,364 | ₩5,364 | ₩4,666 | ₩4,867 | -9.25% | 3.3만 |
|---|
| 2026.08.18 | ₩5,270 | ₩5,451 | ₩5,243 | ₩5,283 | +0.25% | 5.6천 |
|---|
| 2026.08.17 | ₩5,390 | ₩5,471 | ₩5,243 | ₩5,243 | -2.74% | 1.4만 |
|---|
| 2026.08.14 | ₩5,471 | ₩5,471 | ₩5,136 | ₩5,337 | -2.45% | 1.8만 |
|---|
| 2026.08.13 | ₩5,913 | ₩5,913 | ₩5,149 | ₩5,457 | -7.71% | 12.7만 |
|---|
| 2026.08.12 | ₩5,754 | ₩6,034 | ₩5,632 | ₩5,632 | -2.12% | 2.4만 |
|---|
| 2026.08.11 | ₩5,676 | ₩6,007 | ₩5,676 | ₩5,873 | +3.47% | 3.2천 |
|---|
| 2026.08.10 | ₩6,034 | ₩6,034 | ₩5,685 | ₩5,685 | -5.78% | 5.1천 |
|---|
| 2026.08.07 | ₩5,873 | ₩6,074 | ₩5,793 | ₩5,954 | +1.37% | 5.9천 |
|---|
| 2026.08.06 | ₩5,980 | ₩6,195 | ₩5,793 | ₩5,900 | -1.35% | 1.2만 |
|---|
| 2026.08.05 | ₩5,940 | ₩6,034 | ₩5,773 | ₩5,940 | 0.00% | 4.1천 |
|---|
| 2026.08.04 | ₩5,632 | ₩6,007 | ₩5,632 | ₩5,833 | +3.57% | 1.2만 |
|---|
| 2026.08.03 | ₩5,551 | ₩5,860 | ₩5,443 | ₩5,806 | +4.59% | 5.4만 |
|---|
| 2026.07.31 | ₩5,779 | ₩5,887 | ₩5,659 | ₩5,659 | -2.09% | 5.3천 |
|---|
| 2026.07.30 | ₩5,699 | ₩5,779 | ₩5,578 | ₩5,779 | +1.41% | 2만 |
|---|
| 2026.07.29 | ₩5,887 | ₩5,887 | ₩5,632 | ₩5,645 | -4.10% | 9.5천 |
|---|
| 2026.07.28 | ₩5,806 | ₩6,151 | ₩5,712 | ₩5,833 | +0.46% | 7.6천 |
|---|
| 2026.07.27 | ₩6,115 | ₩6,148 | ₩5,860 | ₩5,860 | -4.17% | 4.9천 |
|---|
| 2026.07.24 | ₩6,128 | ₩6,436 | ₩5,833 | ₩5,967 | -2.63% | 5.2만 |
|---|
| 2026.07.23 | ₩6,034 | ₩6,302 | ₩5,927 | ₩6,249 | +3.56% | 2.1만 |
|---|
| 2026.07.22 | ₩6,182 | ₩6,235 | ₩6,047 | ₩6,182 | 0.00% | 2.3만 |
|---|
| 2026.07.21 | ₩6,383 | ₩6,490 | ₩6,175 | ₩6,302 | -1.26% | 1.7만 |
|---|
| 2026.07.20 | ₩6,517 | ₩6,658 | ₩6,356 | ₩6,450 | -1.03% | 1.2만 |
|---|
| 2026.07.17 | ₩6,637 | ₩6,637 | ₩6,477 | ₩6,597 | -0.61% | 3.7천 |
|---|
| 2026.07.16 | ₩6,664 | ₩6,852 | ₩6,664 | ₩6,798 | +2.01% | 2.3만 |
|---|
| 2026.07.15 | ₩6,611 | ₩6,906 | ₩6,611 | ₩6,624 | +0.20% | 3만 |
|---|
| 2026.07.14 | ₩6,637 | ₩6,852 | ₩6,477 | ₩6,570 | -1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩5,980 | ₩6,483 | ₩5,980 | ₩6,483 | +8.41% | 2.4만 |
|---|
| 2026.07.10 | ₩5,685 | ₩6,034 | ₩5,659 | ₩5,980 | +5.19% | 3만 |
|---|
| 2026.07.09 | ₩6,007 | ₩6,195 | ₩5,779 | ₩5,779 | -3.79% | 1.5만 |
|---|
| 2026.07.08 | ₩5,632 | ₩6,262 | ₩5,618 | ₩6,101 | +8.33% | 7.7만 |
|---|
| 2026.07.07 | ₩5,618 | ₩5,712 | ₩5,565 | ₩5,605 | -0.24% | 1.1만 |
|---|
| 2026.07.06 | ₩5,270 | ₩5,833 | ₩5,177 | ₩5,618 | +6.62% | 3.8만 |
|---|
| 2026.07.02 | ₩5,364 | ₩5,592 | ₩5,364 | ₩5,377 | +0.25% | 1.1만 |
|---|
| 2026.07.01 | ₩5,565 | ₩5,632 | ₩5,457 | ₩5,471 | -1.69% | 1.1만 |
|---|
| 2026.06.30 | ₩5,498 | ₩5,578 | ₩5,377 | ₩5,578 | +1.46% | 9.7천 |
|---|
| 2026.06.29 | ₩5,685 | ₩5,712 | ₩5,408 | ₩5,592 | -1.65% | 3.2만 |
|---|
| 2026.06.26 | ₩5,417 | ₩5,618 | ₩5,377 | ₩5,618 | +3.71% | 2.4만 |
|---|
| 2026.06.25 | ₩5,538 | ₩5,699 | ₩5,377 | ₩5,417 | -2.18% | 5.3만 |
|---|
| 2026.06.24 | ₩5,417 | ₩5,645 | ₩5,404 | ₩5,525 | +1.98% | 2.2만 |
|---|
| 2026.06.23 | ₩5,457 | ₩5,632 | ₩5,377 | ₩5,377 | -1.47% | 1.8만 |
|---|
| 2026.06.22 | ₩5,404 | ₩5,779 | ₩5,317 | ₩5,578 | +3.23% | 3.8만 |
|---|
| 2026.06.18 | ₩5,230 | ₩5,565 | ₩5,175 | ₩5,417 | +3.59% | 12.3만 |
|---|
| 2026.06.17 | ₩5,256 | ₩5,350 | ₩5,122 | ₩5,256 | 0.00% | 2.3만 |
|---|
| 2026.06.16 | ₩5,189 | ₩5,364 | ₩5,042 | ₩5,042 | -2.84% | 1.6만 |
|---|
| 2026.06.15 | ₩4,961 | ₩5,337 | ₩4,894 | ₩5,189 | +4.59% | 2.3만 |
|---|
| 2026.06.12 | ₩4,948 | ₩5,069 | ₩4,626 | ₩4,921 | -0.54% | 3.8만 |
|---|
| 2026.06.11 | ₩4,800 | ₩5,337 | ₩4,747 | ₩4,975 | +3.63% | 2.7만 |
|---|
| 2026.06.10 | ₩5,042 | ₩5,113 | ₩4,733 | ₩4,827 | -4.26% | 3.7만 |
|---|
| 2026.06.09 | ₩5,230 | ₩5,230 | ₩4,921 | ₩5,028 | -3.85% | 2.4만 |
|---|
| 2026.06.08 | ₩5,350 | ₩5,364 | ₩5,162 | ₩5,256 | -1.75% | 2.6만 |
|---|
| 2026.06.05 | ₩5,766 | ₩5,766 | ₩5,176 | ₩5,350 | -7.21% | 33.5만 |
|---|
| 2026.06.04 | ₩5,511 | ₩5,806 | ₩5,431 | ₩5,806 | +5.35% | 2.9만 |
|---|
| 2026.06.03 | ₩5,779 | ₩5,887 | ₩5,230 | ₩5,525 | -4.41% | 9.7만 |
|---|
| 2026.06.02 | ₩5,645 | ₩5,893 | ₩5,565 | ₩5,806 | +2.85% | 4.3만 |
|---|
| 2026.06.01 | ₩6,034 | ₩6,047 | ₩5,511 | ₩5,578 | -7.56% | 9.5만 |
|---|
| 2026.05.29 | ₩6,168 | ₩6,202 | ₩6,060 | ₩6,141 | -0.43% | 3.2만 |
|---|
| 2026.05.28 | ₩6,557 | ₩6,557 | ₩6,195 | ₩6,316 | -3.68% | 5만 |
|---|
| 2026.05.27 | ₩6,637 | ₩6,798 | ₩6,503 | ₩6,624 | -0.20% | 5.9만 |
|---|
| 2026.05.26 | ₩6,906 | ₩7,080 | ₩6,705 | ₩6,852 | -0.78% | 7.3만 |
|---|
| 2026.05.22 | ₩6,785 | ₩6,798 | ₩6,436 | ₩6,664 | -1.78% | 4.6만 |
|---|
| 2026.05.21 | ₩7,335 | ₩7,335 | ₩6,745 | ₩6,892 | -6.03% | 7.4만 |
|---|
| 2026.05.20 | ₩6,758 | ₩7,496 | ₩6,705 | ₩7,415 | +9.72% | 17만 |
|---|
| 2026.05.19 | ₩6,503 | ₩6,973 | ₩6,344 | ₩6,825 | +4.95% | 12.6만 |
|---|
| 2026.05.18 | ₩6,222 | ₩6,544 | ₩6,021 | ₩6,410 | +3.02% | 17.1만 |
|---|
| 2026.05.15 | ₩5,618 | ₩6,436 | ₩5,618 | ₩6,115 | +8.83% | 14.3만 |
|---|
| 2026.05.14 | ₩5,900 | ₩6,463 | ₩5,444 | ₩6,061 | +2.73% | 29.8만 |
|---|
| 2026.05.13 | ₩6,101 | ₩6,342 | ₩5,551 | ₩6,047 | -0.88% | 51.5만 |
|---|
| 2026.05.12 | ₩6,557 | ₩6,637 | ₩5,632 | ₩6,517 | -0.61% | 109.9만 |
|---|
| 2026.05.11 | ₩13,141 | ₩15,152 | ₩5,551 | ₩6,369 | -51.53% | 3926만 |
|---|
| 2026.05.08 | ₩6,061 | ₩6,061 | ₩5,980 | ₩5,980 | -1.33% | 1.8천 |
|---|
| 2026.05.07 | ₩6,007 | ₩6,297 | ₩6,007 | ₩6,115 | +1.79% | 1.4만 |
|---|
| 2026.05.06 | ₩6,557 | ₩6,557 | ₩6,034 | ₩6,047 | -7.77% | 3천 |
|---|
| 2026.05.05 | ₩6,182 | ₩6,329 | ₩6,034 | ₩6,074 | -1.74% | 1.6만 |
|---|
| 2026.05.04 | ₩6,396 | ₩6,410 | ₩6,106 | ₩6,155 | -3.77% | 5.4천 |
|---|
| 2026.05.01 | ₩6,168 | ₩6,705 | ₩6,034 | ₩6,705 | +8.70% | 2.1만 |
|---|
| 2026.04.30 | ₩6,705 | ₩6,705 | ₩6,705 | ₩6,705 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩6,329 | ₩6,798 | ₩6,235 | ₩6,705 | +5.93% | 7.8천 |
|---|
| 2026.04.28 | ₩6,383 | ₩6,410 | ₩6,101 | ₩6,302 | -1.26% | 2.1만 |
|---|
| 2026.04.27 | ₩6,731 | ₩6,758 | ₩6,423 | ₩6,436 | -4.38% | 1.1만 |
|---|
| 2026.04.24 | ₩6,316 | ₩6,624 | ₩6,316 | ₩6,624 | +4.88% | 2.9천 |
|---|
| 2026.04.23 | ₩6,959 | ₩7,355 | ₩6,336 | ₩6,410 | -7.90% | 2.2만 |
|---|
| 2026.04.22 | ₩7,375 | ₩7,388 | ₩6,852 | ₩6,999 | -5.09% | 1.9만 |
|---|
| 2026.04.21 | ₩7,308 | ₩7,978 | ₩7,067 | ₩7,522 | +2.94% | 1.7만 |
|---|
| 2026.04.20 | ₩7,268 | ₩7,737 | ₩7,107 | ₩7,241 | -0.37% | 5.3만 |
|---|
| 2026.04.17 | ₩7,643 | ₩7,643 | ₩7,241 | ₩7,241 | -5.26% | 8.4천 |
|---|
| 2026.04.16 | ₩8,005 | ₩8,005 | ₩7,348 | ₩7,482 | -6.53% | 3.7만 |
|---|
| 2026.04.15 | ₩7,522 | ₩7,589 | ₩7,241 | ₩7,482 | -0.53% | 2.8만 |
|---|
| 2026.04.14 | ₩7,952 | ₩8,273 | ₩7,308 | ₩7,321 | -7.93% | 1.9만 |
|---|
| 2026.04.13 | ₩8,448 | ₩8,448 | ₩7,777 | ₩8,019 | -5.08% | 9.2천 |
|---|
| 2026.04.10 | ₩9,775 | ₩9,775 | ₩8,273 | ₩8,474 | -13.31% | 2.2만 |
|---|
| 2026.04.09 | ₩10,191 | ₩10,191 | ₩9,431 | ₩9,789 | -3.95% | 5.5만 |
|---|
| 2026.04.08 | ₩9,386 | ₩9,856 | ₩9,386 | ₩9,789 | +4.29% | 1.1만 |
|---|
| 2026.04.07 | ₩9,789 | ₩9,789 | ₩9,587 | ₩9,654 | -1.37% | 2.3만 |
|---|
| 2026.04.06 | ₩8,850 | ₩10,097 | ₩8,850 | ₩9,789 | +10.61% | 2.7만 |
|---|
| 2026.04.02 | ₩9,064 | ₩9,064 | ₩8,479 | ₩8,810 | -2.81% | 1.6만 |
|---|
| 2026.04.01 | ₩9,386 | ₩9,386 | ₩8,716 | ₩8,957 | -4.57% | 3만 |
|---|
| 2026.03.31 | ₩9,051 | ₩9,319 | ₩8,796 | ₩9,319 | +2.96% | 1.9만 |
|---|
| 2026.03.30 | ₩9,038 | ₩9,346 | ₩8,448 | ₩8,810 | -2.52% | 4.4만 |
|---|
| 2026.03.27 | ₩9,078 | ₩9,413 | ₩9,038 | ₩9,064 | -0.15% | 6.3천 |
|---|
| 2026.03.26 | ₩9,266 | ₩9,266 | ₩9,051 | ₩9,064 | -2.17% | 2.1천 |
|---|
| 2026.03.25 | ₩9,333 | ₩9,684 | ₩9,040 | ₩9,266 | -0.72% | 2.8만 |
|---|
| 2026.03.24 | ₩8,890 | ₩9,373 | ₩8,783 | ₩9,225 | +3.77% | 6.2천 |
|---|
| 2026.03.23 | ₩9,909 | ₩9,923 | ₩8,877 | ₩8,877 | -10.42% | 3.5만 |
|---|
| 2026.03.20 | ₩8,622 | ₩9,480 | ₩8,622 | ₩9,480 | +9.95% | 4.9만 |
|---|
| 2026.03.19 | ₩8,247 | ₩8,572 | ₩8,163 | ₩8,572 | +3.95% | 2.9천 |
|---|
| 2026.03.18 | ₩8,595 | ₩8,595 | ₩8,314 | ₩8,314 | -3.28% | 7천 |
|---|
| 2026.03.17 | ₩8,059 | ₩8,689 | ₩7,294 | ₩8,515 | +5.66% | 3.3만 |
|---|
| 2026.03.16 | ₩7,589 | ₩8,314 | ₩7,589 | ₩8,059 | +6.18% | 2.3만 |
|---|
| 2026.03.13 | ₩7,603 | ₩7,777 | ₩7,603 | ₩7,643 | +0.53% | 1.8천 |
|---|
| 2026.03.12 | ₩7,616 | ₩7,643 | ₩7,616 | ₩7,643 | +0.35% | 1.1천 |
|---|
| 2026.03.11 | ₩8,045 | ₩8,045 | ₩7,616 | ₩7,643 | -5.00% | 2.8만 |
|---|
| 2026.03.10 | ₩7,777 | ₩8,045 | ₩7,777 | ₩7,898 | +1.55% | 1.7만 |
|---|
| 2026.03.09 | ₩7,884 | ₩8,179 | ₩7,744 | ₩7,844 | -0.51% | 6.9만 |
|---|
| 2026.03.06 | ₩7,107 | ₩7,844 | ₩7,040 | ₩7,724 | +8.68% | 3.8만 |
|---|
| 2026.03.05 | ₩7,113 | ₩7,113 | ₩7,113 | ₩7,113 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩7,227 | ₩7,268 | ₩6,999 | ₩7,107 | -1.67% | 1.3만 |
|---|
| 2026.03.03 | ₩7,080 | ₩7,241 | ₩6,973 | ₩7,241 | +2.27% | 1.5천 |
|---|
| 2026.03.02 | ₩6,624 | ₩7,710 | ₩6,570 | ₩7,174 | +8.30% | 5만 |
|---|
| 2026.02.27 | ₩6,647 | ₩6,647 | ₩6,615 | ₩6,637 | -0.14% | 1.2천 |
|---|
| 2026.02.26 | ₩6,691 | ₩6,731 | ₩6,624 | ₩6,624 | -1.00% | 8.1천 |
|---|
| 2026.02.25 | ₩6,597 | ₩6,705 | ₩6,597 | ₩6,671 | +1.12% | 1.4만 |
|---|
| 2026.02.24 | ₩6,839 | ₩7,107 | ₩6,597 | ₩6,597 | -3.53% | 3.8만 |
|---|
| 2026.02.23 | ₩7,107 | ₩7,375 | ₩6,839 | ₩6,839 | -3.77% | 2.5만 |
|---|
| 2026.02.20 | ₩6,839 | ₩6,932 | ₩6,839 | ₩6,852 | +0.20% | 1.5만 |
|---|
| 2026.02.19 | ₩6,839 | ₩7,375 | ₩6,839 | ₩6,892 | +0.78% | 1.5만 |
|---|
| 2026.02.18 | ₩6,865 | ₩7,506 | ₩6,772 | ₩6,919 | +0.78% | 1.2만 |
|---|
| 2026.02.17 | ₩6,986 | ₩7,362 | ₩6,772 | ₩6,839 | -2.11% | 2.4만 |
|---|
| 2026.02.13 | ₩7,254 | ₩7,737 | ₩7,093 | ₩7,093 | -2.22% | 1.7만 |
|---|
| 2026.02.12 | ₩7,750 | ₩8,247 | ₩7,482 | ₩7,482 | -3.46% | 3.1만 |
|---|
| 2026.02.11 | ₩7,442 | ₩8,488 | ₩7,442 | ₩7,791 | +4.68% | 2.7만 |
|---|
| 2026.02.10 | ₩7,362 | ₩7,643 | ₩7,281 | ₩7,455 | +1.28% | 1.5만 |
|---|
| 2026.02.09 | ₩8,126 | ₩8,179 | ₩7,241 | ₩7,308 | -10.07% | 2.3만 |
|---|
| 2026.02.06 | ₩8,381 | ₩8,716 | ₩8,019 | ₩8,019 | -4.32% | 6.8천 |
|---|
| 2026.02.05 | ₩8,354 | ₩8,930 | ₩8,314 | ₩8,381 | +0.32% | 9.2천 |
|---|
| 2026.02.04 | ₩8,314 | ₩8,488 | ₩8,233 | ₩8,273 | -0.48% | 9.3천 |
|---|
| 2026.02.03 | ₩8,381 | ₩8,930 | ₩8,193 | ₩8,488 | +1.28% | 2.2만 |
|---|
| 2026.02.02 | ₩8,327 | ₩9,185 | ₩8,153 | ₩8,220 | -1.29% | 2.9만 |
|---|
| 2026.01.30 | ₩8,193 | ₩8,676 | ₩8,179 | ₩8,354 | +1.96% | 2.2만 |
|---|
| 2026.01.29 | ₩8,045 | ₩8,930 | ₩7,898 | ₩8,179 | +1.67% | 5.2만 |
|---|
| 2026.01.28 | ₩7,040 | ₩8,769 | ₩6,839 | ₩7,911 | +12.38% | 7.8만 |
|---|
| 2026.01.27 | ₩6,745 | ₩6,772 | ₩6,483 | ₩6,758 | +0.20% | 3.2만 |
|---|
| 2026.01.26 | ₩6,423 | ₩6,447 | ₩6,208 | ₩6,356 | -1.04% | 1.9만 |
|---|
| 2026.01.23 | ₩6,436 | ₩6,530 | ₩6,222 | ₩6,222 | -3.33% | 900 |
|---|
| 2026.01.22 | ₩6,477 | ₩6,637 | ₩6,047 | ₩6,436 | -0.62% | 5.4천 |
|---|
| 2026.01.21 | ₩6,503 | ₩6,503 | ₩6,302 | ₩6,302 | -3.09% | 1.5천 |
|---|
| 2026.01.20 | ₩6,195 | ₩6,503 | ₩6,195 | ₩6,396 | +3.25% | 8.2천 |
|---|
| 2026.01.16 | ₩6,101 | ₩6,731 | ₩6,101 | ₩6,523 | +6.92% | 8.8천 |
|---|
| 2026.01.15 | ₩6,275 | ₩6,423 | ₩6,021 | ₩6,222 | -0.85% | 3.2만 |
|---|
| 2026.01.14 | ₩5,471 | ₩6,517 | ₩5,457 | ₩6,302 | +15.20% | 7.7만 |
|---|
| 2026.01.13 | ₩5,109 | ₩5,484 | ₩5,109 | ₩5,297 | +3.67% | 9.7천 |
|---|
| 2026.01.12 | ₩4,988 | ₩5,364 | ₩4,961 | ₩5,109 | +2.42% | 1.2만 |
|---|
| 2026.01.09 | ₩4,841 | ₩5,230 | ₩4,841 | ₩5,055 | +4.43% | 8.6천 |
|---|
| 2026.01.08 | ₩5,243 | ₩5,243 | ₩4,841 | ₩5,095 | -2.81% | 6.2천 |
|---|
| 2026.01.07 | ₩4,787 | ₩5,364 | ₩4,666 | ₩4,800 | +0.28% | 4.4만 |
|---|
| 2026.01.06 | ₩4,050 | ₩5,283 | ₩4,050 | ₩5,002 | +23.51% | 43.6만 |
|---|
| 2026.01.05 | ₩4,371 | ₩4,814 | ₩3,862 | ₩4,103 | -6.13% | 2.1만 |
|---|
| 2026.01.02 | ₩4,693 | ₩4,760 | ₩4,572 | ₩4,572 | -2.57% | 1.7천 |
|---|
| 2025.12.31 | ₩4,425 | ₩4,559 | ₩4,239 | ₩4,425 | 0.00% | 1.7만 |
|---|
| 2025.12.30 | ₩4,264 | ₩4,425 | ₩4,264 | ₩4,318 | +1.26% | 3.8천 |
|---|
| 2025.12.29 | ₩4,358 | ₩4,546 | ₩4,345 | ₩4,398 | +0.92% | 1.6만 |
|---|
| 2025.12.26 | ₩4,331 | ₩4,814 | ₩4,331 | ₩4,572 | +5.57% | 1.7만 |
|---|
| 2025.12.24 | ₩4,452 | ₩4,452 | ₩4,371 | ₩4,371 | -1.81% | 4.8천 |
|---|
| 2025.12.23 | ₩4,613 | ₩4,774 | ₩4,318 | ₩4,412 | -4.36% | 3만 |
|---|
| 2025.12.22 | ₩4,492 | ₩4,677 | ₩4,291 | ₩4,613 | +2.69% | 3.7만 |
|---|
| 2025.12.19 | ₩4,479 | ₩4,988 | ₩4,398 | ₩4,505 | +0.60% | 7.2천 |
|---|
| 2025.12.18 | ₩4,358 | ₩4,425 | ₩4,202 | ₩4,425 | +1.54% | 1.9만 |
|---|
| 2025.12.17 | ₩4,117 | ₩4,318 | ₩4,012 | ₩4,318 | +4.89% | 1.3만 |
|---|
| 2025.12.16 | ₩4,157 | ₩4,291 | ₩4,117 | ₩4,157 | 0.00% | 59.9만 |
|---|
| 2025.12.15 | ₩4,090 | ₩4,291 | ₩3,875 | ₩4,103 | +0.33% | 2.8만 |
|---|
| 2025.12.12 | ₩4,210 | ₩4,210 | ₩4,063 | ₩4,063 | -3.50% | 3.7천 |
|---|
| 2025.12.11 | ₩4,170 | ₩4,693 | ₩4,023 | ₩4,157 | -0.32% | 35.3만 |
|---|
| 2025.12.10 | ₩4,680 | ₩4,680 | ₩4,485 | ₩4,485 | -4.15% | 1.6천 |
|---|
| 2025.12.09 | ₩4,492 | ₩4,572 | ₩4,318 | ₩4,572 | +1.79% | 3.4만 |
|---|
| 2025.12.08 | ₩4,559 | ₩4,559 | ₩4,559 | ₩4,559 | 0.00% | 1.1천 |
|---|
| 2025.12.05 | ₩4,572 | ₩4,572 | ₩4,546 | ₩4,546 | -0.59% | 600 |
|---|
| 2025.12.04 | ₩4,760 | ₩4,760 | ₩4,572 | ₩4,572 | -3.94% | 1.8천 |
|---|
| 2025.12.03 | ₩4,559 | ₩4,581 | ₩4,130 | ₩4,581 | +0.47% | 8.6천 |
|---|
| 2025.12.02 | ₩4,251 | ₩4,572 | ₩4,023 | ₩4,572 | +7.57% | 7.7천 |
|---|
| 2025.12.01 | ₩4,693 | ₩4,760 | ₩4,599 | ₩4,727 | +0.71% | 2.9만 |
|---|
| 2025.11.28 | ₩4,640 | ₩4,827 | ₩4,640 | ₩4,640 | 0.00% | 4.8천 |
|---|
| 2025.11.26 | ₩4,251 | ₩4,438 | ₩4,237 | ₩4,237 | -0.32% | 2.7천 |
|---|
| 2025.11.25 | ₩3,982 | ₩4,251 | ₩3,956 | ₩4,251 | +6.73% | 4.1천 |
|---|
| 2025.11.24 | ₩4,143 | ₩4,143 | ₩3,982 | ₩3,982 | -3.88% | 600 |
|---|
| 2025.11.21 | ₩4,076 | ₩4,291 | ₩3,922 | ₩4,143 | +1.64% | 5.6만 |
|---|
| 2025.11.20 | ₩4,157 | ₩4,499 | ₩4,157 | ₩4,197 | +0.97% | 3.6천 |
|---|
| 2025.11.19 | ₩4,425 | ₩4,425 | ₩4,331 | ₩4,331 | -2.12% | 600 |
|---|
| 2025.11.18 | ₩4,800 | ₩4,800 | ₩4,425 | ₩4,492 | -6.42% | 4.7천 |
|---|
| 2025.11.17 | ₩4,693 | ₩4,800 | ₩4,479 | ₩4,800 | +2.29% | 2.4만 |
|---|
| 2025.11.14 | ₩4,425 | ₩5,162 | ₩4,425 | ₩4,559 | +3.03% | 4.5천 |
|---|
| 2025.11.13 | ₩4,425 | ₩4,492 | ₩4,425 | ₩4,425 | 0.00% | 2.7천 |
|---|
| 2025.11.12 | ₩4,479 | ₩5,109 | ₩4,425 | ₩4,452 | -0.60% | 2.5만 |
|---|
| 2025.11.11 | ₩4,306 | ₩4,559 | ₩4,306 | ₩4,559 | +5.89% | 5.9천 |
|---|
| 2025.11.10 | ₩4,492 | ₩5,082 | ₩3,969 | ₩4,479 | -0.30% | 10.9만 |
|---|
| 2025.11.07 | ₩4,318 | ₩4,559 | ₩4,264 | ₩4,532 | +4.97% | 1.6만 |
|---|
| 2025.11.06 | ₩4,130 | ₩4,264 | ₩4,130 | ₩4,251 | +2.92% | 7.5천 |
|---|
| 2025.11.05 | ₩3,768 | ₩4,351 | ₩3,768 | ₩4,324 | +14.77% | 3.2만 |
|---|
| 2025.11.04 | ₩3,902 | ₩3,956 | ₩3,768 | ₩3,795 | -2.75% | 1.6만 |
|---|
| 2025.11.03 | ₩4,023 | ₩4,237 | ₩3,486 | ₩3,768 | -6.33% | 9.6만 |
|---|
| 2025.10.31 | ₩4,674 | ₩4,674 | ₩4,291 | ₩4,291 | -8.20% | 1.4만 |
|---|
| 2025.10.30 | ₩4,693 | ₩5,059 | ₩4,398 | ₩4,425 | -5.71% | 1.6만 |
|---|
| 2025.10.29 | ₩4,626 | ₩4,693 | ₩4,625 | ₩4,626 | 0.00% | 4.2천 |
|---|
| 2025.10.28 | ₩4,666 | ₩4,733 | ₩4,626 | ₩4,635 | -0.66% | 1.2만 |
|---|
| 2025.10.27 | ₩4,670 | ₩4,733 | ₩4,646 | ₩4,733 | +1.35% | 3.9천 |
|---|
| 2025.10.24 | ₩4,774 | ₩5,136 | ₩4,646 | ₩4,693 | -1.69% | 2.5만 |
|---|
| 2025.10.23 | ₩4,774 | ₩4,948 | ₩4,599 | ₩4,782 | +0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩4,532 | ₩5,015 | ₩4,532 | ₩4,827 | +6.51% | 3.6만 |
|---|
| 2025.10.21 | ₩4,961 | ₩5,457 | ₩4,492 | ₩4,626 | -6.76% | 5.3만 |
|---|
| 2025.10.20 | ₩4,961 | ₩5,270 | ₩4,961 | ₩4,975 | +0.27% | 1만 |
|---|
| 2025.10.17 | ₩4,921 | ₩4,961 | ₩4,693 | ₩4,866 | -1.12% | 1.1만 |
|---|
| 2025.10.16 | ₩4,733 | ₩5,162 | ₩4,733 | ₩4,867 | +2.83% | 3.5만 |
|---|
| 2025.10.15 | ₩4,613 | ₩5,377 | ₩4,613 | ₩4,881 | +5.81% | 8.6만 |
|---|
| 2025.10.14 | ₩5,444 | ₩5,444 | ₩4,438 | ₩4,800 | -11.82% | 12.9만 |
|---|
| 2025.10.13 | ₩5,390 | ₩5,592 | ₩5,028 | ₩5,350 | -0.75% | 3.9만 |
|---|
| 2025.10.10 | ₩5,498 | ₩5,900 | ₩5,323 | ₩5,390 | -1.95% | 2만 |
|---|