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 | ₩3,546 | ₩3,546 | ₩3,396 | ₩3,412 | -3.77% | 1.1만 |
| 2026.10.08 | ₩3,519 | ₩3,613 | ₩3,412 | ₩3,439 | -2.28% | 6.7만 |
| 2026.10.07 | ₩3,693 | ₩3,693 | ₩3,412 | ₩3,439 | -6.88% | 5.9만 |
| 2026.10.06 | ₩3,680 | ₩3,840 | ₩3,680 | ₩3,720 | +1.09% | 5.5천 |
| 2026.10.05 | ₩3,747 | ₩3,906 | ₩3,640 | ₩3,720 | -0.71% | 3.5만 |
| 2026.10.02 | ₩3,773 | ₩4,012 | ₩3,359 | ₩3,760 | -0.35% | 9.7만 |
| 2026.10.01 | ₩4,028 | ₩4,416 | ₩3,773 | ₩3,773 | -6.31% | 7.7천 |
| 2026.09.30 | ₩4,041 | ₩4,095 | ₩4,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,068 |
| +0.66% |
| 1.2만 |
| 2026.09.29 | ₩4,207 | ₩4,207 | ₩3,747 | ₩4,014 | -4.58% | 3.7만 |
|---|
| 2026.09.28 | ₩4,095 | ₩4,208 | ₩4,014 | ₩4,014 | -1.96% | 6.7천 |
|---|
| 2026.09.25 | ₩4,282 | ₩4,282 | ₩4,041 | ₩4,041 | -5.63% | 1.4만 |
|---|
| 2026.09.24 | ₩4,289 | ₩4,402 | ₩4,175 | ₩4,202 | -2.03% | 2.2천 |
|---|
| 2026.09.23 | ₩4,483 | ₩4,523 | ₩4,148 | ₩4,148 | -7.46% | 1.1만 |
|---|
| 2026.09.22 | ₩4,429 | ₩4,666 | ₩4,349 | ₩4,349 | -1.81% | 1.5만 |
|---|
| 2026.09.21 | ₩4,683 | ₩4,683 | ₩4,416 | ₩4,483 | -4.29% | 5천 |
|---|
| 2026.09.18 | ₩4,549 | ₩4,549 | ₩4,429 | ₩4,429 | -2.65% | 2.7천 |
|---|
| 2026.09.17 | ₩4,616 | ₩4,697 | ₩4,416 | ₩4,483 | -2.90% | 9.7천 |
|---|
| 2026.09.16 | ₩4,429 | ₩4,549 | ₩4,429 | ₩4,549 | +2.72% | 1.1천 |
|---|
| 2026.09.15 | ₩4,416 | ₩4,429 | ₩4,416 | ₩4,429 | +0.30% | 1.6천 |
|---|
| 2026.09.14 | ₩4,590 | ₩4,643 | ₩4,416 | ₩4,456 | -2.92% | 1.1만 |
|---|
| 2026.09.11 | ₩4,670 | ₩4,757 | ₩4,549 | ₩4,616 | -1.15% | 5.4천 |
|---|
| 2026.09.10 | ₩4,703 | ₩4,703 | ₩4,590 | ₩4,630 | -1.56% | 2.8만 |
|---|
| 2026.09.09 | ₩4,871 | ₩4,950 | ₩4,616 | ₩4,683 | -3.85% | 2.2만 |
|---|
| 2026.09.08 | ₩5,071 | ₩5,219 | ₩4,784 | ₩4,857 | -4.22% | 12.7만 |
|---|
| 2026.09.04 | ₩4,938 | ₩5,386 | ₩4,576 | ₩5,045 | +2.17% | 24.3만 |
|---|
| 2026.09.03 | ₩4,911 | ₩4,911 | ₩4,710 | ₩4,817 | -1.91% | 7.8천 |
|---|
| 2026.09.02 | ₩4,951 | ₩4,951 | ₩4,897 | ₩4,951 | 0.00% | 3천 |
|---|
| 2026.09.01 | ₩4,677 | ₩5,045 | ₩4,549 | ₩4,871 | +4.15% | 3.4만 |
|---|
| 2026.08.31 | ₩4,964 | ₩5,111 | ₩4,804 | ₩4,911 | -1.08% | 1.9만 |
|---|
| 2026.08.28 | ₩4,971 | ₩5,178 | ₩4,971 | ₩5,058 | +1.75% | 3.5천 |
|---|
| 2026.08.27 | ₩4,750 | ₩5,091 | ₩4,737 | ₩5,085 | +7.04% | 1.3만 |
|---|
| 2026.08.26 | ₩4,884 | ₩4,884 | ₩4,603 | ₩4,710 | -3.56% | 1.7만 |
|---|
| 2026.08.25 | ₩5,192 | ₩5,205 | ₩4,670 | ₩4,884 | -5.93% | 3.8만 |
|---|
| 2026.08.24 | ₩4,429 | ₩4,938 | ₩4,429 | ₩4,924 | +11.18% | 2.4만 |
|---|
| 2026.08.21 | ₩4,683 | ₩4,683 | ₩4,483 | ₩4,549 | -2.86% | 1.6만 |
|---|
| 2026.08.20 | ₩4,456 | ₩4,683 | ₩4,242 | ₩4,483 | +0.60% | 12.5만 |
|---|
| 2026.08.19 | ₩5,352 | ₩5,352 | ₩4,657 | ₩4,857 | -9.25% | 3.3만 |
|---|
| 2026.08.18 | ₩5,259 | ₩5,439 | ₩5,232 | ₩5,272 | +0.25% | 5.6천 |
|---|
| 2026.08.17 | ₩5,379 | ₩5,459 | ₩5,232 | ₩5,232 | -2.74% | 1.4만 |
|---|
| 2026.08.14 | ₩5,459 | ₩5,459 | ₩5,125 | ₩5,326 | -2.45% | 1.8만 |
|---|
| 2026.08.13 | ₩5,901 | ₩5,901 | ₩5,138 | ₩5,446 | -7.71% | 12.7만 |
|---|
| 2026.08.12 | ₩5,742 | ₩6,021 | ₩5,620 | ₩5,620 | -2.12% | 2.4만 |
|---|
| 2026.08.11 | ₩5,664 | ₩5,995 | ₩5,664 | ₩5,861 | +3.47% | 3.2천 |
|---|
| 2026.08.10 | ₩6,021 | ₩6,021 | ₩5,673 | ₩5,673 | -5.78% | 5.1천 |
|---|
| 2026.08.07 | ₩5,861 | ₩6,062 | ₩5,781 | ₩5,941 | +1.37% | 5.9천 |
|---|
| 2026.08.06 | ₩5,968 | ₩6,182 | ₩5,781 | ₩5,888 | -1.35% | 1.2만 |
|---|
| 2026.08.05 | ₩5,928 | ₩6,021 | ₩5,760 | ₩5,928 | 0.00% | 4.1천 |
|---|
| 2026.08.04 | ₩5,620 | ₩5,995 | ₩5,620 | ₩5,821 | +3.57% | 1.2만 |
|---|
| 2026.08.03 | ₩5,540 | ₩5,847 | ₩5,431 | ₩5,794 | +4.59% | 5.4만 |
|---|
| 2026.07.31 | ₩5,767 | ₩5,874 | ₩5,647 | ₩5,647 | -2.09% | 5.3천 |
|---|
| 2026.07.30 | ₩5,687 | ₩5,767 | ₩5,566 | ₩5,767 | +1.41% | 2만 |
|---|
| 2026.07.29 | ₩5,874 | ₩5,874 | ₩5,620 | ₩5,633 | -4.10% | 9.5천 |
|---|
| 2026.07.28 | ₩5,794 | ₩6,138 | ₩5,700 | ₩5,821 | +0.46% | 7.6천 |
|---|
| 2026.07.27 | ₩6,102 | ₩6,135 | ₩5,847 | ₩5,847 | -4.17% | 4.9천 |
|---|
| 2026.07.24 | ₩6,115 | ₩6,423 | ₩5,821 | ₩5,954 | -2.63% | 5.2만 |
|---|
| 2026.07.23 | ₩6,021 | ₩6,289 | ₩5,914 | ₩6,235 | +3.56% | 2.1만 |
|---|
| 2026.07.22 | ₩6,169 | ₩6,222 | ₩6,035 | ₩6,169 | 0.00% | 2.3만 |
|---|
| 2026.07.21 | ₩6,369 | ₩6,476 | ₩6,162 | ₩6,289 | -1.26% | 1.7만 |
|---|
| 2026.07.20 | ₩6,503 | ₩6,644 | ₩6,342 | ₩6,436 | -1.03% | 1.2만 |
|---|
| 2026.07.17 | ₩6,623 | ₩6,623 | ₩6,463 | ₩6,583 | -0.61% | 3.7천 |
|---|
| 2026.07.16 | ₩6,650 | ₩6,838 | ₩6,650 | ₩6,784 | +2.01% | 2.3만 |
|---|
| 2026.07.15 | ₩6,597 | ₩6,891 | ₩6,597 | ₩6,610 | +0.20% | 3만 |
|---|
| 2026.07.14 | ₩6,623 | ₩6,838 | ₩6,463 | ₩6,557 | -1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩5,968 | ₩6,470 | ₩5,968 | ₩6,470 | +8.41% | 2.4만 |
|---|
| 2026.07.10 | ₩5,673 | ₩6,021 | ₩5,647 | ₩5,968 | +5.19% | 3만 |
|---|
| 2026.07.09 | ₩5,995 | ₩6,182 | ₩5,767 | ₩5,767 | -3.79% | 1.5만 |
|---|
| 2026.07.08 | ₩5,620 | ₩6,249 | ₩5,607 | ₩6,088 | +8.33% | 7.7만 |
|---|
| 2026.07.07 | ₩5,607 | ₩5,700 | ₩5,553 | ₩5,593 | -0.24% | 1.1만 |
|---|
| 2026.07.06 | ₩5,259 | ₩5,821 | ₩5,166 | ₩5,607 | +6.62% | 3.8만 |
|---|
| 2026.07.02 | ₩5,352 | ₩5,580 | ₩5,352 | ₩5,366 | +0.25% | 1.1만 |
|---|
| 2026.07.01 | ₩5,553 | ₩5,620 | ₩5,446 | ₩5,459 | -1.69% | 1.1만 |
|---|
| 2026.06.30 | ₩5,486 | ₩5,566 | ₩5,366 | ₩5,566 | +1.46% | 9.7천 |
|---|
| 2026.06.29 | ₩5,673 | ₩5,700 | ₩5,396 | ₩5,580 | -1.65% | 3.2만 |
|---|
| 2026.06.26 | ₩5,406 | ₩5,607 | ₩5,366 | ₩5,607 | +3.71% | 2.4만 |
|---|
| 2026.06.25 | ₩5,526 | ₩5,687 | ₩5,366 | ₩5,406 | -2.18% | 5.3만 |
|---|
| 2026.06.24 | ₩5,406 | ₩5,633 | ₩5,392 | ₩5,513 | +1.98% | 2.2만 |
|---|
| 2026.06.23 | ₩5,446 | ₩5,620 | ₩5,366 | ₩5,366 | -1.47% | 1.8만 |
|---|
| 2026.06.22 | ₩5,392 | ₩5,767 | ₩5,305 | ₩5,566 | +3.23% | 3.8만 |
|---|
| 2026.06.18 | ₩5,219 | ₩5,553 | ₩5,164 | ₩5,406 | +3.59% | 12.3만 |
|---|
| 2026.06.17 | ₩5,245 | ₩5,339 | ₩5,111 | ₩5,245 | 0.00% | 2.3만 |
|---|
| 2026.06.16 | ₩5,178 | ₩5,352 | ₩5,031 | ₩5,031 | -2.84% | 1.6만 |
|---|
| 2026.06.15 | ₩4,951 | ₩5,326 | ₩4,884 | ₩5,178 | +4.59% | 2.3만 |
|---|
| 2026.06.12 | ₩4,938 | ₩5,058 | ₩4,616 | ₩4,911 | -0.54% | 3.8만 |
|---|
| 2026.06.11 | ₩4,790 | ₩5,326 | ₩4,737 | ₩4,964 | +3.63% | 2.7만 |
|---|
| 2026.06.10 | ₩5,031 | ₩5,102 | ₩4,723 | ₩4,817 | -4.26% | 3.7만 |
|---|
| 2026.06.09 | ₩5,219 | ₩5,219 | ₩4,911 | ₩5,018 | -3.85% | 2.4만 |
|---|
| 2026.06.08 | ₩5,339 | ₩5,352 | ₩5,152 | ₩5,245 | -1.75% | 2.6만 |
|---|
| 2026.06.05 | ₩5,754 | ₩5,754 | ₩5,165 | ₩5,339 | -7.21% | 33.5만 |
|---|
| 2026.06.04 | ₩5,500 | ₩5,794 | ₩5,419 | ₩5,794 | +5.35% | 2.9만 |
|---|
| 2026.06.03 | ₩5,767 | ₩5,874 | ₩5,219 | ₩5,513 | -4.41% | 9.7만 |
|---|
| 2026.06.02 | ₩5,633 | ₩5,881 | ₩5,553 | ₩5,794 | +2.85% | 4.3만 |
|---|
| 2026.06.01 | ₩6,021 | ₩6,035 | ₩5,500 | ₩5,566 | -7.56% | 9.5만 |
|---|
| 2026.05.29 | ₩6,155 | ₩6,189 | ₩6,047 | ₩6,128 | -0.43% | 3.2만 |
|---|
| 2026.05.28 | ₩6,543 | ₩6,543 | ₩6,182 | ₩6,302 | -3.68% | 5만 |
|---|
| 2026.05.27 | ₩6,623 | ₩6,784 | ₩6,490 | ₩6,610 | -0.20% | 5.9만 |
|---|
| 2026.05.26 | ₩6,891 | ₩7,065 | ₩6,690 | ₩6,838 | -0.78% | 7.3만 |
|---|
| 2026.05.22 | ₩6,771 | ₩6,784 | ₩6,423 | ₩6,650 | -1.78% | 4.6만 |
|---|
| 2026.05.21 | ₩7,319 | ₩7,319 | ₩6,731 | ₩6,878 | -6.03% | 7.4만 |
|---|
| 2026.05.20 | ₩6,744 | ₩7,480 | ₩6,690 | ₩7,400 | +9.72% | 17만 |
|---|
| 2026.05.19 | ₩6,490 | ₩6,958 | ₩6,330 | ₩6,811 | +4.95% | 12.6만 |
|---|
| 2026.05.18 | ₩6,209 | ₩6,530 | ₩6,008 | ₩6,396 | +3.02% | 17.1만 |
|---|
| 2026.05.15 | ₩5,607 | ₩6,423 | ₩5,607 | ₩6,102 | +8.83% | 14.3만 |
|---|
| 2026.05.14 | ₩5,888 | ₩6,450 | ₩5,433 | ₩6,048 | +2.73% | 29.8만 |
|---|
| 2026.05.13 | ₩6,088 | ₩6,329 | ₩5,540 | ₩6,035 | -0.88% | 51.5만 |
|---|
| 2026.05.12 | ₩6,543 | ₩6,623 | ₩5,620 | ₩6,503 | -0.61% | 109.9만 |
|---|
| 2026.05.11 | ₩13,113 | ₩15,120 | ₩5,540 | ₩6,356 | -51.53% | 3926만 |
|---|
| 2026.05.08 | ₩6,048 | ₩6,048 | ₩5,968 | ₩5,968 | -1.33% | 1.8천 |
|---|
| 2026.05.07 | ₩5,995 | ₩6,284 | ₩5,995 | ₩6,102 | +1.79% | 1.4만 |
|---|
| 2026.05.06 | ₩6,543 | ₩6,543 | ₩6,021 | ₩6,035 | -7.77% | 3천 |
|---|
| 2026.05.05 | ₩6,169 | ₩6,316 | ₩6,021 | ₩6,062 | -1.74% | 1.6만 |
|---|
| 2026.05.04 | ₩6,383 | ₩6,396 | ₩6,094 | ₩6,142 | -3.77% | 5.4천 |
|---|
| 2026.05.01 | ₩6,155 | ₩6,690 | ₩6,021 | ₩6,690 | +8.70% | 2.1만 |
|---|
| 2026.04.30 | ₩6,690 | ₩6,690 | ₩6,690 | ₩6,690 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩6,316 | ₩6,784 | ₩6,222 | ₩6,690 | +5.93% | 7.8천 |
|---|
| 2026.04.28 | ₩6,369 | ₩6,396 | ₩6,088 | ₩6,289 | -1.26% | 2.1만 |
|---|
| 2026.04.27 | ₩6,717 | ₩6,744 | ₩6,409 | ₩6,423 | -4.38% | 1.1만 |
|---|
| 2026.04.24 | ₩6,302 | ₩6,610 | ₩6,302 | ₩6,610 | +4.88% | 2.9천 |
|---|
| 2026.04.23 | ₩6,945 | ₩7,339 | ₩6,322 | ₩6,396 | -7.90% | 2.2만 |
|---|
| 2026.04.22 | ₩7,359 | ₩7,373 | ₩6,838 | ₩6,985 | -5.09% | 1.9만 |
|---|
| 2026.04.21 | ₩7,293 | ₩7,962 | ₩7,052 | ₩7,507 | +2.94% | 1.7만 |
|---|
| 2026.04.20 | ₩7,252 | ₩7,721 | ₩7,092 | ₩7,226 | -0.37% | 5.3만 |
|---|
| 2026.04.17 | ₩7,627 | ₩7,627 | ₩7,226 | ₩7,226 | -5.26% | 8.4천 |
|---|
| 2026.04.16 | ₩7,988 | ₩7,988 | ₩7,333 | ₩7,466 | -6.53% | 3.7만 |
|---|
| 2026.04.15 | ₩7,507 | ₩7,574 | ₩7,226 | ₩7,466 | -0.53% | 2.8만 |
|---|
| 2026.04.14 | ₩7,935 | ₩8,256 | ₩7,293 | ₩7,306 | -7.93% | 1.9만 |
|---|
| 2026.04.13 | ₩8,430 | ₩8,430 | ₩7,761 | ₩8,002 | -5.08% | 9.2천 |
|---|
| 2026.04.10 | ₩9,755 | ₩9,755 | ₩8,256 | ₩8,457 | -13.31% | 2.2만 |
|---|
| 2026.04.09 | ₩10,169 | ₩10,169 | ₩9,411 | ₩9,768 | -3.95% | 5.5만 |
|---|
| 2026.04.08 | ₩9,367 | ₩9,835 | ₩9,367 | ₩9,768 | +4.29% | 1.1만 |
|---|
| 2026.04.07 | ₩9,768 | ₩9,768 | ₩9,567 | ₩9,634 | -1.37% | 2.3만 |
|---|
| 2026.04.06 | ₩8,831 | ₩10,076 | ₩8,831 | ₩9,768 | +10.61% | 2.7만 |
|---|
| 2026.04.02 | ₩9,045 | ₩9,045 | ₩8,461 | ₩8,791 | -2.81% | 1.6만 |
|---|
| 2026.04.01 | ₩9,367 | ₩9,367 | ₩8,698 | ₩8,938 | -4.57% | 3만 |
|---|
| 2026.03.31 | ₩9,032 | ₩9,300 | ₩8,778 | ₩9,300 | +2.96% | 1.9만 |
|---|
| 2026.03.30 | ₩9,019 | ₩9,326 | ₩8,430 | ₩8,791 | -2.52% | 4.4만 |
|---|
| 2026.03.27 | ₩9,059 | ₩9,393 | ₩9,019 | ₩9,045 | -0.15% | 6.3천 |
|---|
| 2026.03.26 | ₩9,246 | ₩9,246 | ₩9,032 | ₩9,045 | -2.17% | 2.1천 |
|---|
| 2026.03.25 | ₩9,313 | ₩9,664 | ₩9,021 | ₩9,246 | -0.72% | 2.8만 |
|---|
| 2026.03.24 | ₩8,871 | ₩9,353 | ₩8,764 | ₩9,206 | +3.77% | 6.2천 |
|---|
| 2026.03.23 | ₩9,888 | ₩9,902 | ₩8,858 | ₩8,858 | -10.42% | 3.5만 |
|---|
| 2026.03.20 | ₩8,604 | ₩9,460 | ₩8,604 | ₩9,460 | +9.95% | 4.9만 |
|---|
| 2026.03.19 | ₩8,229 | ₩8,554 | ₩8,146 | ₩8,554 | +3.95% | 2.9천 |
|---|
| 2026.03.18 | ₩8,577 | ₩8,577 | ₩8,296 | ₩8,296 | -3.28% | 7천 |
|---|
| 2026.03.17 | ₩8,042 | ₩8,671 | ₩7,279 | ₩8,497 | +5.66% | 3.3만 |
|---|
| 2026.03.16 | ₩7,574 | ₩8,296 | ₩7,574 | ₩8,042 | +6.18% | 2.3만 |
|---|
| 2026.03.13 | ₩7,587 | ₩7,761 | ₩7,587 | ₩7,627 | +0.53% | 1.8천 |
|---|
| 2026.03.12 | ₩7,600 | ₩7,627 | ₩7,600 | ₩7,627 | +0.35% | 1.1천 |
|---|
| 2026.03.11 | ₩8,028 | ₩8,028 | ₩7,600 | ₩7,627 | -5.00% | 2.8만 |
|---|
| 2026.03.10 | ₩7,761 | ₩8,028 | ₩7,761 | ₩7,881 | +1.55% | 1.7만 |
|---|
| 2026.03.09 | ₩7,868 | ₩8,162 | ₩7,727 | ₩7,828 | -0.51% | 6.9만 |
|---|
| 2026.03.06 | ₩7,092 | ₩7,828 | ₩7,025 | ₩7,707 | +8.68% | 3.8만 |
|---|
| 2026.03.05 | ₩7,099 | ₩7,099 | ₩7,099 | ₩7,099 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩7,212 | ₩7,252 | ₩6,985 | ₩7,092 | -1.67% | 1.3만 |
|---|
| 2026.03.03 | ₩7,065 | ₩7,226 | ₩6,958 | ₩7,226 | +2.27% | 1.5천 |
|---|
| 2026.03.02 | ₩6,610 | ₩7,694 | ₩6,557 | ₩7,159 | +8.30% | 5만 |
|---|
| 2026.02.27 | ₩6,633 | ₩6,633 | ₩6,601 | ₩6,623 | -0.14% | 1.2천 |
|---|
| 2026.02.26 | ₩6,677 | ₩6,717 | ₩6,610 | ₩6,610 | -1.00% | 8.1천 |
|---|
| 2026.02.25 | ₩6,583 | ₩6,690 | ₩6,583 | ₩6,657 | +1.12% | 1.4만 |
|---|
| 2026.02.24 | ₩6,824 | ₩7,092 | ₩6,583 | ₩6,583 | -3.53% | 3.8만 |
|---|
| 2026.02.23 | ₩7,092 | ₩7,359 | ₩6,824 | ₩6,824 | -3.77% | 2.5만 |
|---|
| 2026.02.20 | ₩6,824 | ₩6,918 | ₩6,824 | ₩6,838 | +0.20% | 1.5만 |
|---|
| 2026.02.19 | ₩6,824 | ₩7,359 | ₩6,824 | ₩6,878 | +0.78% | 1.5만 |
|---|
| 2026.02.18 | ₩6,851 | ₩7,491 | ₩6,757 | ₩6,904 | +0.78% | 1.2만 |
|---|
| 2026.02.17 | ₩6,971 | ₩7,346 | ₩6,757 | ₩6,824 | -2.11% | 2.4만 |
|---|
| 2026.02.13 | ₩7,239 | ₩7,721 | ₩7,078 | ₩7,078 | -2.22% | 1.7만 |
|---|
| 2026.02.12 | ₩7,734 | ₩8,229 | ₩7,466 | ₩7,466 | -3.46% | 3.1만 |
|---|
| 2026.02.11 | ₩7,426 | ₩8,470 | ₩7,426 | ₩7,774 | +4.68% | 2.7만 |
|---|
| 2026.02.10 | ₩7,346 | ₩7,627 | ₩7,266 | ₩7,440 | +1.28% | 1.5만 |
|---|
| 2026.02.09 | ₩8,109 | ₩8,162 | ₩7,226 | ₩7,293 | -10.07% | 2.3만 |
|---|
| 2026.02.06 | ₩8,363 | ₩8,698 | ₩8,002 | ₩8,002 | -4.32% | 6.8천 |
|---|
| 2026.02.05 | ₩8,336 | ₩8,912 | ₩8,296 | ₩8,363 | +0.32% | 9.2천 |
|---|
| 2026.02.04 | ₩8,296 | ₩8,470 | ₩8,216 | ₩8,256 | -0.48% | 9.3천 |
|---|
| 2026.02.03 | ₩8,363 | ₩8,912 | ₩8,176 | ₩8,470 | +1.28% | 2.2만 |
|---|
| 2026.02.02 | ₩8,309 | ₩9,166 | ₩8,136 | ₩8,202 | -1.29% | 2.9만 |
|---|
| 2026.01.30 | ₩8,176 | ₩8,657 | ₩8,162 | ₩8,336 | +1.96% | 2.2만 |
|---|
| 2026.01.29 | ₩8,028 | ₩8,912 | ₩7,881 | ₩8,162 | +1.67% | 5.2만 |
|---|
| 2026.01.28 | ₩7,025 | ₩8,751 | ₩6,824 | ₩7,895 | +12.38% | 7.8만 |
|---|
| 2026.01.27 | ₩6,731 | ₩6,757 | ₩6,470 | ₩6,744 | +0.20% | 3.2만 |
|---|
| 2026.01.26 | ₩6,409 | ₩6,433 | ₩6,195 | ₩6,342 | -1.04% | 1.9만 |
|---|
| 2026.01.23 | ₩6,423 | ₩6,516 | ₩6,209 | ₩6,209 | -3.33% | 900 |
|---|
| 2026.01.22 | ₩6,463 | ₩6,623 | ₩6,035 | ₩6,423 | -0.62% | 5.4천 |
|---|
| 2026.01.21 | ₩6,490 | ₩6,490 | ₩6,289 | ₩6,289 | -3.09% | 1.5천 |
|---|
| 2026.01.20 | ₩6,182 | ₩6,490 | ₩6,182 | ₩6,383 | +3.25% | 8.2천 |
|---|
| 2026.01.16 | ₩6,088 | ₩6,717 | ₩6,088 | ₩6,510 | +6.92% | 8.8천 |
|---|
| 2026.01.15 | ₩6,262 | ₩6,409 | ₩6,008 | ₩6,209 | -0.85% | 3.2만 |
|---|
| 2026.01.14 | ₩5,459 | ₩6,503 | ₩5,446 | ₩6,289 | +15.20% | 7.7만 |
|---|
| 2026.01.13 | ₩5,098 | ₩5,473 | ₩5,098 | ₩5,285 | +3.67% | 9.7천 |
|---|
| 2026.01.12 | ₩4,978 | ₩5,352 | ₩4,951 | ₩5,098 | +2.42% | 1.2만 |
|---|
| 2026.01.09 | ₩4,830 | ₩5,219 | ₩4,830 | ₩5,045 | +4.43% | 8.6천 |
|---|
| 2026.01.08 | ₩5,232 | ₩5,232 | ₩4,830 | ₩5,085 | -2.81% | 6.2천 |
|---|
| 2026.01.07 | ₩4,777 | ₩5,352 | ₩4,657 | ₩4,790 | +0.28% | 4.4만 |
|---|
| 2026.01.06 | ₩4,041 | ₩5,272 | ₩4,041 | ₩4,991 | +23.51% | 43.6만 |
|---|
| 2026.01.05 | ₩4,362 | ₩4,804 | ₩3,854 | ₩4,095 | -6.13% | 2.1만 |
|---|
| 2026.01.02 | ₩4,683 | ₩4,750 | ₩4,563 | ₩4,563 | -2.57% | 1.7천 |
|---|
| 2025.12.31 | ₩4,416 | ₩4,549 | ₩4,230 | ₩4,416 | 0.00% | 1.7만 |
|---|
| 2025.12.30 | ₩4,255 | ₩4,416 | ₩4,255 | ₩4,309 | +1.26% | 3.8천 |
|---|
| 2025.12.29 | ₩4,349 | ₩4,536 | ₩4,335 | ₩4,389 | +0.92% | 1.6만 |
|---|
| 2025.12.26 | ₩4,322 | ₩4,804 | ₩4,322 | ₩4,563 | +5.57% | 1.7만 |
|---|
| 2025.12.24 | ₩4,442 | ₩4,442 | ₩4,362 | ₩4,362 | -1.81% | 4.8천 |
|---|
| 2025.12.23 | ₩4,603 | ₩4,764 | ₩4,309 | ₩4,402 | -4.36% | 3만 |
|---|
| 2025.12.22 | ₩4,483 | ₩4,667 | ₩4,282 | ₩4,603 | +2.69% | 3.7만 |
|---|
| 2025.12.19 | ₩4,469 | ₩4,978 | ₩4,389 | ₩4,496 | +0.60% | 7.2천 |
|---|
| 2025.12.18 | ₩4,349 | ₩4,416 | ₩4,194 | ₩4,416 | +1.54% | 1.9만 |
|---|
| 2025.12.17 | ₩4,108 | ₩4,309 | ₩4,004 | ₩4,309 | +4.89% | 1.3만 |
|---|
| 2025.12.16 | ₩4,148 | ₩4,282 | ₩4,108 | ₩4,148 | 0.00% | 59.9만 |
|---|
| 2025.12.15 | ₩4,081 | ₩4,282 | ₩3,867 | ₩4,095 | +0.33% | 2.8만 |
|---|
| 2025.12.12 | ₩4,202 | ₩4,202 | ₩4,054 | ₩4,054 | -3.50% | 3.7천 |
|---|
| 2025.12.11 | ₩4,161 | ₩4,683 | ₩4,014 | ₩4,148 | -0.32% | 35.3만 |
|---|
| 2025.12.10 | ₩4,670 | ₩4,670 | ₩4,476 | ₩4,476 | -4.15% | 1.6천 |
|---|
| 2025.12.09 | ₩4,483 | ₩4,563 | ₩4,309 | ₩4,563 | +1.79% | 3.4만 |
|---|
| 2025.12.08 | ₩4,549 | ₩4,549 | ₩4,549 | ₩4,549 | 0.00% | 1.1천 |
|---|
| 2025.12.05 | ₩4,563 | ₩4,563 | ₩4,536 | ₩4,536 | -0.59% | 600 |
|---|
| 2025.12.04 | ₩4,750 | ₩4,750 | ₩4,563 | ₩4,563 | -3.94% | 1.8천 |
|---|
| 2025.12.03 | ₩4,549 | ₩4,571 | ₩4,121 | ₩4,571 | +0.47% | 8.6천 |
|---|
| 2025.12.02 | ₩4,242 | ₩4,563 | ₩4,014 | ₩4,563 | +7.57% | 7.7천 |
|---|
| 2025.12.01 | ₩4,683 | ₩4,750 | ₩4,590 | ₩4,717 | +0.71% | 2.9만 |
|---|
| 2025.11.28 | ₩4,630 | ₩4,817 | ₩4,630 | ₩4,630 | 0.00% | 4.8천 |
|---|
| 2025.11.26 | ₩4,242 | ₩4,429 | ₩4,228 | ₩4,228 | -0.32% | 2.7천 |
|---|
| 2025.11.25 | ₩3,974 | ₩4,242 | ₩3,947 | ₩4,242 | +6.73% | 4.1천 |
|---|
| 2025.11.24 | ₩4,135 | ₩4,135 | ₩3,974 | ₩3,974 | -3.88% | 600 |
|---|
| 2025.11.21 | ₩4,068 | ₩4,282 | ₩3,914 | ₩4,135 | +1.64% | 5.6만 |
|---|
| 2025.11.20 | ₩4,148 | ₩4,489 | ₩4,148 | ₩4,188 | +0.97% | 3.6천 |
|---|
| 2025.11.19 | ₩4,416 | ₩4,416 | ₩4,322 | ₩4,322 | -2.12% | 600 |
|---|
| 2025.11.18 | ₩4,790 | ₩4,790 | ₩4,416 | ₩4,483 | -6.42% | 4.7천 |
|---|
| 2025.11.17 | ₩4,683 | ₩4,790 | ₩4,469 | ₩4,790 | +2.29% | 2.4만 |
|---|
| 2025.11.14 | ₩4,416 | ₩5,152 | ₩4,416 | ₩4,549 | +3.03% | 4.5천 |
|---|
| 2025.11.13 | ₩4,416 | ₩4,483 | ₩4,416 | ₩4,416 | 0.00% | 2.7천 |
|---|
| 2025.11.12 | ₩4,469 | ₩5,098 | ₩4,416 | ₩4,442 | -0.60% | 2.5만 |
|---|
| 2025.11.11 | ₩4,297 | ₩4,549 | ₩4,297 | ₩4,549 | +5.89% | 5.9천 |
|---|
| 2025.11.10 | ₩4,483 | ₩5,071 | ₩3,961 | ₩4,469 | -0.30% | 10.9만 |
|---|
| 2025.11.07 | ₩4,309 | ₩4,549 | ₩4,255 | ₩4,523 | +4.97% | 1.6만 |
|---|
| 2025.11.06 | ₩4,121 | ₩4,255 | ₩4,121 | ₩4,242 | +2.92% | 7.5천 |
|---|
| 2025.11.05 | ₩3,760 | ₩4,342 | ₩3,760 | ₩4,315 | +14.77% | 3.2만 |
|---|
| 2025.11.04 | ₩3,894 | ₩3,947 | ₩3,760 | ₩3,787 | -2.75% | 1.6만 |
|---|
| 2025.11.03 | ₩4,014 | ₩4,228 | ₩3,479 | ₩3,760 | -6.33% | 9.6만 |
|---|
| 2025.10.31 | ₩4,665 | ₩4,665 | ₩4,282 | ₩4,282 | -8.20% | 1.4만 |
|---|
| 2025.10.30 | ₩4,683 | ₩5,049 | ₩4,389 | ₩4,416 | -5.71% | 1.6만 |
|---|
| 2025.10.29 | ₩4,616 | ₩4,683 | ₩4,615 | ₩4,616 | 0.00% | 4.2천 |
|---|
| 2025.10.28 | ₩4,657 | ₩4,723 | ₩4,616 | ₩4,626 | -0.66% | 1.2만 |
|---|
| 2025.10.27 | ₩4,661 | ₩4,723 | ₩4,636 | ₩4,723 | +1.35% | 3.9천 |
|---|
| 2025.10.24 | ₩4,764 | ₩5,125 | ₩4,636 | ₩4,683 | -1.69% | 2.5만 |
|---|
| 2025.10.23 | ₩4,764 | ₩4,938 | ₩4,590 | ₩4,772 | +0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩4,523 | ₩5,004 | ₩4,523 | ₩4,817 | +6.51% | 3.6만 |
|---|
| 2025.10.21 | ₩4,951 | ₩5,446 | ₩4,483 | ₩4,616 | -6.76% | 5.3만 |
|---|
| 2025.10.20 | ₩4,951 | ₩5,259 | ₩4,951 | ₩4,964 | +0.27% | 1만 |
|---|
| 2025.10.17 | ₩4,911 | ₩4,951 | ₩4,683 | ₩4,856 | -1.12% | 1.1만 |
|---|
| 2025.10.16 | ₩4,723 | ₩5,152 | ₩4,723 | ₩4,857 | +2.83% | 3.5만 |
|---|
| 2025.10.15 | ₩4,603 | ₩5,366 | ₩4,603 | ₩4,871 | +5.81% | 8.6만 |
|---|
| 2025.10.14 | ₩5,433 | ₩5,433 | ₩4,429 | ₩4,790 | -11.82% | 12.9만 |
|---|
| 2025.10.13 | ₩5,379 | ₩5,580 | ₩5,018 | ₩5,339 | -0.75% | 3.9만 |
|---|
| 2025.10.10 | ₩5,486 | ₩5,888 | ₩5,312 | ₩5,379 | -1.95% | 2만 |
|---|