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 | ₩3,551 | ₩3,551 | ₩3,401 | ₩3,417 | -3.77% | 1.1만 |
| 2026.10.08 | ₩3,524 | ₩3,618 | ₩3,417 | ₩3,444 | -2.28% | 6.7만 |
| 2026.10.07 | ₩3,698 | ₩3,698 | ₩3,417 | ₩3,444 | -6.88% | 5.9만 |
| 2026.10.06 | ₩3,685 | ₩3,846 | ₩3,685 | ₩3,725 | +1.09% | 5.5천 |
| 2026.10.05 | ₩3,752 | ₩3,912 | ₩3,645 | ₩3,725 | -0.71% | 3.5만 |
| 2026.10.02 | ₩3,779 | ₩4,017 | ₩3,363 | ₩3,765 | -0.35% | 9.7만 |
| 2026.10.01 | ₩4,033 | ₩4,422 | ₩3,779 | ₩3,779 | -6.31% | 7.7천 |
| 2026.09.30 | ₩4,047 | ₩4,100 | ₩4,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,074 |
| +0.66% |
| 1.2만 |
| 2026.09.29 | ₩4,213 | ₩4,213 | ₩3,752 | ₩4,020 | -4.58% | 3.7만 |
|---|
| 2026.09.28 | ₩4,100 | ₩4,214 | ₩4,020 | ₩4,020 | -1.96% | 6.7천 |
|---|
| 2026.09.25 | ₩4,288 | ₩4,288 | ₩4,047 | ₩4,047 | -5.63% | 1.4만 |
|---|
| 2026.09.24 | ₩4,295 | ₩4,409 | ₩4,181 | ₩4,208 | -2.03% | 2.2천 |
|---|
| 2026.09.23 | ₩4,489 | ₩4,529 | ₩4,154 | ₩4,154 | -7.46% | 1.1만 |
|---|
| 2026.09.22 | ₩4,435 | ₩4,673 | ₩4,355 | ₩4,355 | -1.81% | 1.5만 |
|---|
| 2026.09.21 | ₩4,690 | ₩4,690 | ₩4,422 | ₩4,489 | -4.29% | 5천 |
|---|
| 2026.09.18 | ₩4,556 | ₩4,556 | ₩4,435 | ₩4,435 | -2.65% | 2.7천 |
|---|
| 2026.09.17 | ₩4,623 | ₩4,703 | ₩4,422 | ₩4,489 | -2.90% | 9.7천 |
|---|
| 2026.09.16 | ₩4,435 | ₩4,556 | ₩4,435 | ₩4,556 | +2.72% | 1.1천 |
|---|
| 2026.09.15 | ₩4,422 | ₩4,435 | ₩4,422 | ₩4,435 | +0.30% | 1.6천 |
|---|
| 2026.09.14 | ₩4,596 | ₩4,650 | ₩4,422 | ₩4,462 | -2.92% | 1.1만 |
|---|
| 2026.09.11 | ₩4,677 | ₩4,764 | ₩4,556 | ₩4,623 | -1.15% | 5.4천 |
|---|
| 2026.09.10 | ₩4,710 | ₩4,710 | ₩4,596 | ₩4,636 | -1.56% | 2.8만 |
|---|
| 2026.09.09 | ₩4,878 | ₩4,957 | ₩4,623 | ₩4,690 | -3.85% | 2.2만 |
|---|
| 2026.09.08 | ₩5,079 | ₩5,226 | ₩4,791 | ₩4,864 | -4.22% | 12.7만 |
|---|
| 2026.09.04 | ₩4,945 | ₩5,394 | ₩4,583 | ₩5,052 | +2.17% | 24.3만 |
|---|
| 2026.09.03 | ₩4,918 | ₩4,918 | ₩4,717 | ₩4,824 | -1.91% | 7.8천 |
|---|
| 2026.09.02 | ₩4,958 | ₩4,958 | ₩4,904 | ₩4,958 | 0.00% | 3천 |
|---|
| 2026.09.01 | ₩4,683 | ₩5,052 | ₩4,556 | ₩4,878 | +4.15% | 3.4만 |
|---|
| 2026.08.31 | ₩4,971 | ₩5,119 | ₩4,811 | ₩4,918 | -1.08% | 1.9만 |
|---|
| 2026.08.28 | ₩4,978 | ₩5,186 | ₩4,978 | ₩5,065 | +1.75% | 3.5천 |
|---|
| 2026.08.27 | ₩4,757 | ₩5,099 | ₩4,744 | ₩5,092 | +7.04% | 1.3만 |
|---|
| 2026.08.26 | ₩4,891 | ₩4,891 | ₩4,610 | ₩4,717 | -3.56% | 1.7만 |
|---|
| 2026.08.25 | ₩5,199 | ₩5,213 | ₩4,677 | ₩4,891 | -5.93% | 3.8만 |
|---|
| 2026.08.24 | ₩4,435 | ₩4,945 | ₩4,435 | ₩4,931 | +11.18% | 2.4만 |
|---|
| 2026.08.21 | ₩4,690 | ₩4,690 | ₩4,489 | ₩4,556 | -2.86% | 1.6만 |
|---|
| 2026.08.20 | ₩4,462 | ₩4,690 | ₩4,248 | ₩4,489 | +0.60% | 12.5만 |
|---|
| 2026.08.19 | ₩5,360 | ₩5,360 | ₩4,663 | ₩4,864 | -9.25% | 3.3만 |
|---|
| 2026.08.18 | ₩5,266 | ₩5,447 | ₩5,239 | ₩5,280 | +0.25% | 5.6천 |
|---|
| 2026.08.17 | ₩5,387 | ₩5,467 | ₩5,239 | ₩5,239 | -2.74% | 1.4만 |
|---|
| 2026.08.14 | ₩5,467 | ₩5,467 | ₩5,132 | ₩5,333 | -2.45% | 1.8만 |
|---|
| 2026.08.13 | ₩5,909 | ₩5,909 | ₩5,146 | ₩5,454 | -7.71% | 12.7만 |
|---|
| 2026.08.12 | ₩5,750 | ₩6,030 | ₩5,628 | ₩5,628 | -2.12% | 2.4만 |
|---|
| 2026.08.11 | ₩5,672 | ₩6,003 | ₩5,672 | ₩5,869 | +3.47% | 3.2천 |
|---|
| 2026.08.10 | ₩6,030 | ₩6,030 | ₩5,682 | ₩5,682 | -5.78% | 5.1천 |
|---|
| 2026.08.07 | ₩5,869 | ₩6,070 | ₩5,789 | ₩5,950 | +1.37% | 5.9천 |
|---|
| 2026.08.06 | ₩5,976 | ₩6,191 | ₩5,789 | ₩5,896 | -1.35% | 1.2만 |
|---|
| 2026.08.05 | ₩5,936 | ₩6,030 | ₩5,769 | ₩5,936 | 0.00% | 4.1천 |
|---|
| 2026.08.04 | ₩5,628 | ₩6,003 | ₩5,628 | ₩5,829 | +3.57% | 1.2만 |
|---|
| 2026.08.03 | ₩5,548 | ₩5,856 | ₩5,439 | ₩5,802 | +4.59% | 5.4만 |
|---|
| 2026.07.31 | ₩5,775 | ₩5,883 | ₩5,655 | ₩5,655 | -2.09% | 5.3천 |
|---|
| 2026.07.30 | ₩5,695 | ₩5,775 | ₩5,574 | ₩5,775 | +1.41% | 2만 |
|---|
| 2026.07.29 | ₩5,883 | ₩5,883 | ₩5,628 | ₩5,641 | -4.10% | 9.5천 |
|---|
| 2026.07.28 | ₩5,802 | ₩6,147 | ₩5,708 | ₩5,829 | +0.46% | 7.6천 |
|---|
| 2026.07.27 | ₩6,110 | ₩6,144 | ₩5,856 | ₩5,856 | -4.17% | 4.9천 |
|---|
| 2026.07.24 | ₩6,124 | ₩6,432 | ₩5,829 | ₩5,963 | -2.63% | 5.2만 |
|---|
| 2026.07.23 | ₩6,030 | ₩6,298 | ₩5,923 | ₩6,244 | +3.56% | 2.1만 |
|---|
| 2026.07.22 | ₩6,177 | ₩6,231 | ₩6,043 | ₩6,177 | 0.00% | 2.3만 |
|---|
| 2026.07.21 | ₩6,378 | ₩6,486 | ₩6,171 | ₩6,298 | -1.26% | 1.7만 |
|---|
| 2026.07.20 | ₩6,512 | ₩6,653 | ₩6,352 | ₩6,445 | -1.03% | 1.2만 |
|---|
| 2026.07.17 | ₩6,633 | ₩6,633 | ₩6,472 | ₩6,593 | -0.61% | 3.7천 |
|---|
| 2026.07.16 | ₩6,660 | ₩6,848 | ₩6,660 | ₩6,794 | +2.01% | 2.3만 |
|---|
| 2026.07.15 | ₩6,606 | ₩6,901 | ₩6,606 | ₩6,620 | +0.20% | 3만 |
|---|
| 2026.07.14 | ₩6,633 | ₩6,848 | ₩6,472 | ₩6,566 | -1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩5,976 | ₩6,479 | ₩5,976 | ₩6,479 | +8.41% | 2.4만 |
|---|
| 2026.07.10 | ₩5,682 | ₩6,030 | ₩5,655 | ₩5,976 | +5.19% | 3만 |
|---|
| 2026.07.09 | ₩6,003 | ₩6,191 | ₩5,775 | ₩5,775 | -3.79% | 1.5만 |
|---|
| 2026.07.08 | ₩5,628 | ₩6,258 | ₩5,615 | ₩6,097 | +8.33% | 7.7만 |
|---|
| 2026.07.07 | ₩5,615 | ₩5,708 | ₩5,561 | ₩5,601 | -0.24% | 1.1만 |
|---|
| 2026.07.06 | ₩5,266 | ₩5,829 | ₩5,174 | ₩5,615 | +6.62% | 3.8만 |
|---|
| 2026.07.02 | ₩5,360 | ₩5,588 | ₩5,360 | ₩5,373 | +0.25% | 1.1만 |
|---|
| 2026.07.01 | ₩5,561 | ₩5,628 | ₩5,454 | ₩5,467 | -1.69% | 1.1만 |
|---|
| 2026.06.30 | ₩5,494 | ₩5,574 | ₩5,373 | ₩5,574 | +1.46% | 9.7천 |
|---|
| 2026.06.29 | ₩5,682 | ₩5,708 | ₩5,404 | ₩5,588 | -1.65% | 3.2만 |
|---|
| 2026.06.26 | ₩5,414 | ₩5,615 | ₩5,373 | ₩5,615 | +3.71% | 2.4만 |
|---|
| 2026.06.25 | ₩5,534 | ₩5,695 | ₩5,373 | ₩5,414 | -2.18% | 5.3만 |
|---|
| 2026.06.24 | ₩5,414 | ₩5,641 | ₩5,400 | ₩5,521 | +1.98% | 2.2만 |
|---|
| 2026.06.23 | ₩5,454 | ₩5,628 | ₩5,373 | ₩5,373 | -1.47% | 1.8만 |
|---|
| 2026.06.22 | ₩5,400 | ₩5,775 | ₩5,313 | ₩5,574 | +3.23% | 3.8만 |
|---|
| 2026.06.18 | ₩5,226 | ₩5,561 | ₩5,171 | ₩5,414 | +3.59% | 12.3만 |
|---|
| 2026.06.17 | ₩5,253 | ₩5,347 | ₩5,119 | ₩5,253 | 0.00% | 2.3만 |
|---|
| 2026.06.16 | ₩5,186 | ₩5,360 | ₩5,038 | ₩5,038 | -2.84% | 1.6만 |
|---|
| 2026.06.15 | ₩4,958 | ₩5,333 | ₩4,891 | ₩5,186 | +4.59% | 2.3만 |
|---|
| 2026.06.12 | ₩4,945 | ₩5,065 | ₩4,623 | ₩4,918 | -0.54% | 3.8만 |
|---|
| 2026.06.11 | ₩4,797 | ₩5,333 | ₩4,744 | ₩4,971 | +3.63% | 2.7만 |
|---|
| 2026.06.10 | ₩5,038 | ₩5,109 | ₩4,730 | ₩4,824 | -4.26% | 3.7만 |
|---|
| 2026.06.09 | ₩5,226 | ₩5,226 | ₩4,918 | ₩5,025 | -3.85% | 2.4만 |
|---|
| 2026.06.08 | ₩5,347 | ₩5,360 | ₩5,159 | ₩5,253 | -1.75% | 2.6만 |
|---|
| 2026.06.05 | ₩5,762 | ₩5,762 | ₩5,172 | ₩5,347 | -7.21% | 33.5만 |
|---|
| 2026.06.04 | ₩5,507 | ₩5,802 | ₩5,427 | ₩5,802 | +5.35% | 2.9만 |
|---|
| 2026.06.03 | ₩5,775 | ₩5,883 | ₩5,226 | ₩5,521 | -4.41% | 9.7만 |
|---|
| 2026.06.02 | ₩5,641 | ₩5,889 | ₩5,561 | ₩5,802 | +2.85% | 4.3만 |
|---|
| 2026.06.01 | ₩6,030 | ₩6,043 | ₩5,507 | ₩5,574 | -7.56% | 9.5만 |
|---|
| 2026.05.29 | ₩6,164 | ₩6,198 | ₩6,056 | ₩6,137 | -0.43% | 3.2만 |
|---|
| 2026.05.28 | ₩6,553 | ₩6,553 | ₩6,191 | ₩6,311 | -3.68% | 5만 |
|---|
| 2026.05.27 | ₩6,633 | ₩6,794 | ₩6,499 | ₩6,620 | -0.20% | 5.9만 |
|---|
| 2026.05.26 | ₩6,901 | ₩7,075 | ₩6,700 | ₩6,848 | -0.78% | 7.3만 |
|---|
| 2026.05.22 | ₩6,781 | ₩6,794 | ₩6,432 | ₩6,660 | -1.78% | 4.6만 |
|---|
| 2026.05.21 | ₩7,330 | ₩7,330 | ₩6,740 | ₩6,888 | -6.03% | 7.4만 |
|---|
| 2026.05.20 | ₩6,754 | ₩7,491 | ₩6,700 | ₩7,410 | +9.72% | 17만 |
|---|
| 2026.05.19 | ₩6,499 | ₩6,968 | ₩6,340 | ₩6,821 | +4.95% | 12.6만 |
|---|
| 2026.05.18 | ₩6,218 | ₩6,539 | ₩6,017 | ₩6,405 | +3.02% | 17.1만 |
|---|
| 2026.05.15 | ₩5,615 | ₩6,432 | ₩5,615 | ₩6,110 | +8.83% | 14.3만 |
|---|
| 2026.05.14 | ₩5,896 | ₩6,459 | ₩5,440 | ₩6,057 | +2.73% | 29.8만 |
|---|
| 2026.05.13 | ₩6,097 | ₩6,338 | ₩5,548 | ₩6,043 | -0.88% | 51.5만 |
|---|
| 2026.05.12 | ₩6,553 | ₩6,633 | ₩5,628 | ₩6,512 | -0.61% | 109.9만 |
|---|
| 2026.05.11 | ₩13,132 | ₩15,142 | ₩5,548 | ₩6,365 | -51.53% | 3926만 |
|---|
| 2026.05.08 | ₩6,057 | ₩6,057 | ₩5,976 | ₩5,976 | -1.33% | 1.8천 |
|---|
| 2026.05.07 | ₩6,003 | ₩6,293 | ₩6,003 | ₩6,110 | +1.79% | 1.4만 |
|---|
| 2026.05.06 | ₩6,553 | ₩6,553 | ₩6,030 | ₩6,043 | -7.77% | 3천 |
|---|
| 2026.05.05 | ₩6,177 | ₩6,325 | ₩6,030 | ₩6,070 | -1.74% | 1.6만 |
|---|
| 2026.05.04 | ₩6,392 | ₩6,405 | ₩6,102 | ₩6,151 | -3.77% | 5.4천 |
|---|
| 2026.05.01 | ₩6,164 | ₩6,700 | ₩6,030 | ₩6,700 | +8.70% | 2.1만 |
|---|
| 2026.04.30 | ₩6,700 | ₩6,700 | ₩6,700 | ₩6,700 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩6,325 | ₩6,794 | ₩6,231 | ₩6,700 | +5.93% | 7.8천 |
|---|
| 2026.04.28 | ₩6,378 | ₩6,405 | ₩6,097 | ₩6,298 | -1.26% | 2.1만 |
|---|
| 2026.04.27 | ₩6,727 | ₩6,754 | ₩6,419 | ₩6,432 | -4.38% | 1.1만 |
|---|
| 2026.04.24 | ₩6,311 | ₩6,620 | ₩6,311 | ₩6,620 | +4.88% | 2.9천 |
|---|
| 2026.04.23 | ₩6,955 | ₩7,350 | ₩6,332 | ₩6,405 | -7.90% | 2.2만 |
|---|
| 2026.04.22 | ₩7,370 | ₩7,384 | ₩6,848 | ₩6,995 | -5.09% | 1.9만 |
|---|
| 2026.04.21 | ₩7,303 | ₩7,973 | ₩7,062 | ₩7,518 | +2.94% | 1.7만 |
|---|
| 2026.04.20 | ₩7,263 | ₩7,732 | ₩7,102 | ₩7,236 | -0.37% | 5.3만 |
|---|
| 2026.04.17 | ₩7,638 | ₩7,638 | ₩7,236 | ₩7,236 | -5.26% | 8.4천 |
|---|
| 2026.04.16 | ₩8,000 | ₩8,000 | ₩7,343 | ₩7,477 | -6.53% | 3.7만 |
|---|
| 2026.04.15 | ₩7,518 | ₩7,585 | ₩7,236 | ₩7,477 | -0.53% | 2.8만 |
|---|
| 2026.04.14 | ₩7,946 | ₩8,268 | ₩7,303 | ₩7,317 | -7.93% | 1.9만 |
|---|
| 2026.04.13 | ₩8,442 | ₩8,442 | ₩7,772 | ₩8,013 | -5.08% | 9.2천 |
|---|
| 2026.04.10 | ₩9,769 | ₩9,769 | ₩8,268 | ₩8,469 | -13.31% | 2.2만 |
|---|
| 2026.04.09 | ₩10,184 | ₩10,184 | ₩9,424 | ₩9,782 | -3.95% | 5.5만 |
|---|
| 2026.04.08 | ₩9,380 | ₩9,849 | ₩9,380 | ₩9,782 | +4.29% | 1.1만 |
|---|
| 2026.04.07 | ₩9,782 | ₩9,782 | ₩9,581 | ₩9,648 | -1.37% | 2.3만 |
|---|
| 2026.04.06 | ₩8,844 | ₩10,090 | ₩8,844 | ₩9,782 | +10.61% | 2.7만 |
|---|
| 2026.04.02 | ₩9,059 | ₩9,059 | ₩8,473 | ₩8,804 | -2.81% | 1.6만 |
|---|
| 2026.04.01 | ₩9,380 | ₩9,380 | ₩8,710 | ₩8,951 | -4.57% | 3만 |
|---|
| 2026.03.31 | ₩9,045 | ₩9,313 | ₩8,791 | ₩9,313 | +2.96% | 1.9만 |
|---|
| 2026.03.30 | ₩9,032 | ₩9,340 | ₩8,442 | ₩8,804 | -2.52% | 4.4만 |
|---|
| 2026.03.27 | ₩9,072 | ₩9,407 | ₩9,032 | ₩9,059 | -0.15% | 6.3천 |
|---|
| 2026.03.26 | ₩9,260 | ₩9,260 | ₩9,045 | ₩9,059 | -2.17% | 2.1천 |
|---|
| 2026.03.25 | ₩9,327 | ₩9,678 | ₩9,034 | ₩9,260 | -0.72% | 2.8만 |
|---|
| 2026.03.24 | ₩8,884 | ₩9,367 | ₩8,777 | ₩9,219 | +3.77% | 6.2천 |
|---|
| 2026.03.23 | ₩9,903 | ₩9,916 | ₩8,871 | ₩8,871 | -10.42% | 3.5만 |
|---|
| 2026.03.20 | ₩8,616 | ₩9,474 | ₩8,616 | ₩9,474 | +9.95% | 4.9만 |
|---|
| 2026.03.19 | ₩8,241 | ₩8,567 | ₩8,158 | ₩8,567 | +3.95% | 2.9천 |
|---|
| 2026.03.18 | ₩8,590 | ₩8,590 | ₩8,308 | ₩8,308 | -3.28% | 7천 |
|---|
| 2026.03.17 | ₩8,054 | ₩8,683 | ₩7,290 | ₩8,509 | +5.66% | 3.3만 |
|---|
| 2026.03.16 | ₩7,585 | ₩8,308 | ₩7,585 | ₩8,054 | +6.18% | 2.3만 |
|---|
| 2026.03.13 | ₩7,598 | ₩7,772 | ₩7,598 | ₩7,638 | +0.53% | 1.8천 |
|---|
| 2026.03.12 | ₩7,611 | ₩7,638 | ₩7,611 | ₩7,638 | +0.35% | 1.1천 |
|---|
| 2026.03.11 | ₩8,040 | ₩8,040 | ₩7,611 | ₩7,638 | -5.00% | 2.8만 |
|---|
| 2026.03.10 | ₩7,772 | ₩8,040 | ₩7,772 | ₩7,893 | +1.55% | 1.7만 |
|---|
| 2026.03.09 | ₩7,879 | ₩8,174 | ₩7,739 | ₩7,839 | -0.51% | 6.9만 |
|---|
| 2026.03.06 | ₩7,102 | ₩7,839 | ₩7,035 | ₩7,719 | +8.68% | 3.8만 |
|---|
| 2026.03.05 | ₩7,109 | ₩7,109 | ₩7,109 | ₩7,109 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩7,223 | ₩7,263 | ₩6,995 | ₩7,102 | -1.67% | 1.3만 |
|---|
| 2026.03.03 | ₩7,075 | ₩7,236 | ₩6,968 | ₩7,236 | +2.27% | 1.5천 |
|---|
| 2026.03.02 | ₩6,620 | ₩7,705 | ₩6,566 | ₩7,169 | +8.30% | 5만 |
|---|
| 2026.02.27 | ₩6,642 | ₩6,642 | ₩6,610 | ₩6,633 | -0.14% | 1.2천 |
|---|
| 2026.02.26 | ₩6,687 | ₩6,727 | ₩6,620 | ₩6,620 | -1.00% | 8.1천 |
|---|
| 2026.02.25 | ₩6,593 | ₩6,700 | ₩6,593 | ₩6,667 | +1.12% | 1.4만 |
|---|
| 2026.02.24 | ₩6,834 | ₩7,102 | ₩6,593 | ₩6,593 | -3.53% | 3.8만 |
|---|
| 2026.02.23 | ₩7,102 | ₩7,370 | ₩6,834 | ₩6,834 | -3.77% | 2.5만 |
|---|
| 2026.02.20 | ₩6,834 | ₩6,928 | ₩6,834 | ₩6,848 | +0.20% | 1.5만 |
|---|
| 2026.02.19 | ₩6,834 | ₩7,370 | ₩6,834 | ₩6,888 | +0.78% | 1.5만 |
|---|
| 2026.02.18 | ₩6,861 | ₩7,501 | ₩6,767 | ₩6,915 | +0.78% | 1.2만 |
|---|
| 2026.02.17 | ₩6,982 | ₩7,357 | ₩6,767 | ₩6,834 | -2.11% | 2.4만 |
|---|
| 2026.02.13 | ₩7,250 | ₩7,732 | ₩7,089 | ₩7,089 | -2.22% | 1.7만 |
|---|
| 2026.02.12 | ₩7,745 | ₩8,241 | ₩7,477 | ₩7,477 | -3.46% | 3.1만 |
|---|
| 2026.02.11 | ₩7,437 | ₩8,482 | ₩7,437 | ₩7,786 | +4.68% | 2.7만 |
|---|
| 2026.02.10 | ₩7,357 | ₩7,638 | ₩7,276 | ₩7,451 | +1.28% | 1.5만 |
|---|
| 2026.02.09 | ₩8,121 | ₩8,174 | ₩7,236 | ₩7,303 | -10.07% | 2.3만 |
|---|
| 2026.02.06 | ₩8,375 | ₩8,710 | ₩8,013 | ₩8,013 | -4.32% | 6.8천 |
|---|
| 2026.02.05 | ₩8,348 | ₩8,925 | ₩8,308 | ₩8,375 | +0.32% | 9.2천 |
|---|
| 2026.02.04 | ₩8,308 | ₩8,482 | ₩8,228 | ₩8,268 | -0.48% | 9.3천 |
|---|
| 2026.02.03 | ₩8,375 | ₩8,925 | ₩8,188 | ₩8,482 | +1.28% | 2.2만 |
|---|
| 2026.02.02 | ₩8,322 | ₩9,179 | ₩8,147 | ₩8,214 | -1.29% | 2.9만 |
|---|
| 2026.01.30 | ₩8,188 | ₩8,670 | ₩8,174 | ₩8,348 | +1.96% | 2.2만 |
|---|
| 2026.01.29 | ₩8,040 | ₩8,925 | ₩7,893 | ₩8,174 | +1.67% | 5.2만 |
|---|
| 2026.01.28 | ₩7,035 | ₩8,764 | ₩6,834 | ₩7,906 | +12.38% | 7.8만 |
|---|
| 2026.01.27 | ₩6,740 | ₩6,767 | ₩6,479 | ₩6,754 | +0.20% | 3.2만 |
|---|
| 2026.01.26 | ₩6,419 | ₩6,443 | ₩6,204 | ₩6,352 | -1.04% | 1.9만 |
|---|
| 2026.01.23 | ₩6,432 | ₩6,526 | ₩6,218 | ₩6,218 | -3.33% | 900 |
|---|
| 2026.01.22 | ₩6,472 | ₩6,633 | ₩6,043 | ₩6,432 | -0.62% | 5.4천 |
|---|
| 2026.01.21 | ₩6,499 | ₩6,499 | ₩6,298 | ₩6,298 | -3.09% | 1.5천 |
|---|
| 2026.01.20 | ₩6,191 | ₩6,499 | ₩6,191 | ₩6,392 | +3.25% | 8.2천 |
|---|
| 2026.01.16 | ₩6,097 | ₩6,727 | ₩6,097 | ₩6,519 | +6.92% | 8.8천 |
|---|
| 2026.01.15 | ₩6,271 | ₩6,419 | ₩6,017 | ₩6,218 | -0.85% | 3.2만 |
|---|
| 2026.01.14 | ₩5,467 | ₩6,512 | ₩5,454 | ₩6,298 | +15.20% | 7.7만 |
|---|
| 2026.01.13 | ₩5,105 | ₩5,481 | ₩5,105 | ₩5,293 | +3.67% | 9.7천 |
|---|
| 2026.01.12 | ₩4,985 | ₩5,360 | ₩4,958 | ₩5,105 | +2.42% | 1.2만 |
|---|
| 2026.01.09 | ₩4,837 | ₩5,226 | ₩4,837 | ₩5,052 | +4.43% | 8.6천 |
|---|
| 2026.01.08 | ₩5,239 | ₩5,239 | ₩4,837 | ₩5,092 | -2.81% | 6.2천 |
|---|
| 2026.01.07 | ₩4,784 | ₩5,360 | ₩4,663 | ₩4,797 | +0.28% | 4.4만 |
|---|
| 2026.01.06 | ₩4,047 | ₩5,280 | ₩4,047 | ₩4,998 | +23.51% | 43.6만 |
|---|
| 2026.01.05 | ₩4,368 | ₩4,811 | ₩3,859 | ₩4,100 | -6.13% | 2.1만 |
|---|
| 2026.01.02 | ₩4,690 | ₩4,757 | ₩4,569 | ₩4,569 | -2.57% | 1.7천 |
|---|
| 2025.12.31 | ₩4,422 | ₩4,556 | ₩4,236 | ₩4,422 | 0.00% | 1.7만 |
|---|
| 2025.12.30 | ₩4,261 | ₩4,422 | ₩4,261 | ₩4,315 | +1.26% | 3.8천 |
|---|
| 2025.12.29 | ₩4,355 | ₩4,543 | ₩4,342 | ₩4,395 | +0.92% | 1.6만 |
|---|
| 2025.12.26 | ₩4,328 | ₩4,811 | ₩4,328 | ₩4,569 | +5.57% | 1.7만 |
|---|
| 2025.12.24 | ₩4,449 | ₩4,449 | ₩4,368 | ₩4,368 | -1.81% | 4.8천 |
|---|
| 2025.12.23 | ₩4,610 | ₩4,770 | ₩4,315 | ₩4,409 | -4.36% | 3만 |
|---|
| 2025.12.22 | ₩4,489 | ₩4,674 | ₩4,288 | ₩4,610 | +2.69% | 3.7만 |
|---|
| 2025.12.19 | ₩4,476 | ₩4,985 | ₩4,395 | ₩4,502 | +0.60% | 7.2천 |
|---|
| 2025.12.18 | ₩4,355 | ₩4,422 | ₩4,200 | ₩4,422 | +1.54% | 1.9만 |
|---|
| 2025.12.17 | ₩4,114 | ₩4,315 | ₩4,009 | ₩4,315 | +4.89% | 1.3만 |
|---|
| 2025.12.16 | ₩4,154 | ₩4,288 | ₩4,114 | ₩4,154 | 0.00% | 59.9만 |
|---|
| 2025.12.15 | ₩4,087 | ₩4,288 | ₩3,873 | ₩4,100 | +0.33% | 2.8만 |
|---|
| 2025.12.12 | ₩4,208 | ₩4,208 | ₩4,060 | ₩4,060 | -3.50% | 3.7천 |
|---|
| 2025.12.11 | ₩4,167 | ₩4,690 | ₩4,020 | ₩4,154 | -0.32% | 35.3만 |
|---|
| 2025.12.10 | ₩4,677 | ₩4,677 | ₩4,482 | ₩4,482 | -4.15% | 1.6천 |
|---|
| 2025.12.09 | ₩4,489 | ₩4,569 | ₩4,315 | ₩4,569 | +1.79% | 3.4만 |
|---|
| 2025.12.08 | ₩4,556 | ₩4,556 | ₩4,556 | ₩4,556 | 0.00% | 1.1천 |
|---|
| 2025.12.05 | ₩4,569 | ₩4,569 | ₩4,543 | ₩4,543 | -0.59% | 600 |
|---|
| 2025.12.04 | ₩4,757 | ₩4,757 | ₩4,569 | ₩4,569 | -3.94% | 1.8천 |
|---|
| 2025.12.03 | ₩4,556 | ₩4,578 | ₩4,127 | ₩4,578 | +0.47% | 8.6천 |
|---|
| 2025.12.02 | ₩4,248 | ₩4,569 | ₩4,020 | ₩4,569 | +7.57% | 7.7천 |
|---|
| 2025.12.01 | ₩4,690 | ₩4,757 | ₩4,596 | ₩4,724 | +0.71% | 2.9만 |
|---|
| 2025.11.28 | ₩4,636 | ₩4,824 | ₩4,636 | ₩4,636 | 0.00% | 4.8천 |
|---|
| 2025.11.26 | ₩4,248 | ₩4,435 | ₩4,234 | ₩4,234 | -0.32% | 2.7천 |
|---|
| 2025.11.25 | ₩3,980 | ₩4,248 | ₩3,953 | ₩4,248 | +6.73% | 4.1천 |
|---|
| 2025.11.24 | ₩4,141 | ₩4,141 | ₩3,980 | ₩3,980 | -3.88% | 600 |
|---|
| 2025.11.21 | ₩4,074 | ₩4,288 | ₩3,920 | ₩4,141 | +1.64% | 5.6만 |
|---|
| 2025.11.20 | ₩4,154 | ₩4,496 | ₩4,154 | ₩4,194 | +0.97% | 3.6천 |
|---|
| 2025.11.19 | ₩4,422 | ₩4,422 | ₩4,328 | ₩4,328 | -2.12% | 600 |
|---|
| 2025.11.18 | ₩4,797 | ₩4,797 | ₩4,422 | ₩4,489 | -6.42% | 4.7천 |
|---|
| 2025.11.17 | ₩4,690 | ₩4,797 | ₩4,476 | ₩4,797 | +2.29% | 2.4만 |
|---|
| 2025.11.14 | ₩4,422 | ₩5,159 | ₩4,422 | ₩4,556 | +3.03% | 4.5천 |
|---|
| 2025.11.13 | ₩4,422 | ₩4,489 | ₩4,422 | ₩4,422 | 0.00% | 2.7천 |
|---|
| 2025.11.12 | ₩4,476 | ₩5,105 | ₩4,422 | ₩4,449 | -0.60% | 2.5만 |
|---|
| 2025.11.11 | ₩4,303 | ₩4,556 | ₩4,303 | ₩4,556 | +5.89% | 5.9천 |
|---|
| 2025.11.10 | ₩4,489 | ₩5,079 | ₩3,966 | ₩4,476 | -0.30% | 10.9만 |
|---|
| 2025.11.07 | ₩4,315 | ₩4,556 | ₩4,261 | ₩4,529 | +4.97% | 1.6만 |
|---|
| 2025.11.06 | ₩4,127 | ₩4,261 | ₩4,127 | ₩4,248 | +2.92% | 7.5천 |
|---|
| 2025.11.05 | ₩3,765 | ₩4,348 | ₩3,765 | ₩4,322 | +14.77% | 3.2만 |
|---|
| 2025.11.04 | ₩3,899 | ₩3,953 | ₩3,765 | ₩3,792 | -2.75% | 1.6만 |
|---|
| 2025.11.03 | ₩4,020 | ₩4,234 | ₩3,484 | ₩3,765 | -6.33% | 9.6만 |
|---|
| 2025.10.31 | ₩4,671 | ₩4,671 | ₩4,288 | ₩4,288 | -8.20% | 1.4만 |
|---|
| 2025.10.30 | ₩4,690 | ₩5,056 | ₩4,395 | ₩4,422 | -5.71% | 1.6만 |
|---|
| 2025.10.29 | ₩4,623 | ₩4,690 | ₩4,622 | ₩4,623 | 0.00% | 4.2천 |
|---|
| 2025.10.28 | ₩4,663 | ₩4,730 | ₩4,623 | ₩4,632 | -0.66% | 1.2만 |
|---|
| 2025.10.27 | ₩4,667 | ₩4,730 | ₩4,643 | ₩4,730 | +1.35% | 3.9천 |
|---|
| 2025.10.24 | ₩4,770 | ₩5,132 | ₩4,643 | ₩4,690 | -1.69% | 2.5만 |
|---|
| 2025.10.23 | ₩4,770 | ₩4,945 | ₩4,596 | ₩4,779 | +0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩4,529 | ₩5,012 | ₩4,529 | ₩4,824 | +6.51% | 3.6만 |
|---|
| 2025.10.21 | ₩4,958 | ₩5,454 | ₩4,489 | ₩4,623 | -6.76% | 5.3만 |
|---|
| 2025.10.20 | ₩4,958 | ₩5,266 | ₩4,958 | ₩4,971 | +0.27% | 1만 |
|---|
| 2025.10.17 | ₩4,918 | ₩4,958 | ₩4,690 | ₩4,863 | -1.12% | 1.1만 |
|---|
| 2025.10.16 | ₩4,730 | ₩5,159 | ₩4,730 | ₩4,864 | +2.83% | 3.5만 |
|---|
| 2025.10.15 | ₩4,610 | ₩5,373 | ₩4,610 | ₩4,878 | +5.81% | 8.6만 |
|---|
| 2025.10.14 | ₩5,440 | ₩5,440 | ₩4,435 | ₩4,797 | -11.82% | 12.9만 |
|---|
| 2025.10.13 | ₩5,387 | ₩5,588 | ₩5,025 | ₩5,347 | -0.75% | 3.9만 |
|---|
| 2025.10.10 | ₩5,494 | ₩5,896 | ₩5,320 | ₩5,387 | -1.95% | 2만 |
|---|