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 | ₩3,554 | ₩3,554 | ₩3,404 | ₩3,420 | -3.77% | 1.1만 |
| 2026.10.08 | ₩3,527 | ₩3,621 | ₩3,420 | ₩3,447 | -2.28% | 6.7만 |
| 2026.10.07 | ₩3,702 | ₩3,702 | ₩3,420 | ₩3,447 | -6.88% | 5.9만 |
| 2026.10.06 | ₩3,688 | ₩3,849 | ₩3,688 | ₩3,728 | +1.09% | 5.5천 |
| 2026.10.05 | ₩3,755 | ₩3,915 | ₩3,648 | ₩3,728 | -0.71% | 3.5만 |
| 2026.10.02 | ₩3,782 | ₩4,021 | ₩3,366 | ₩3,769 | -0.35% | 9.7만 |
| 2026.10.01 | ₩4,037 | ₩4,426 | ₩3,782 | ₩3,782 | -6.31% | 7.7천 |
| 2026.09.30 | ₩4,050 | ₩4,104 | ₩4,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,077 |
| +0.66% |
| 1.2만 |
| 2026.09.29 | ₩4,217 | ₩4,217 | ₩3,755 | ₩4,023 | -4.58% | 3.7만 |
|---|
| 2026.09.28 | ₩4,104 | ₩4,218 | ₩4,023 | ₩4,023 | -1.96% | 6.7천 |
|---|
| 2026.09.25 | ₩4,292 | ₩4,292 | ₩4,050 | ₩4,050 | -5.63% | 1.4만 |
|---|
| 2026.09.24 | ₩4,298 | ₩4,412 | ₩4,184 | ₩4,211 | -2.03% | 2.2천 |
|---|
| 2026.09.23 | ₩4,493 | ₩4,533 | ₩4,158 | ₩4,158 | -7.46% | 1.1만 |
|---|
| 2026.09.22 | ₩4,439 | ₩4,677 | ₩4,359 | ₩4,359 | -1.81% | 1.5만 |
|---|
| 2026.09.21 | ₩4,694 | ₩4,694 | ₩4,426 | ₩4,493 | -4.29% | 5천 |
|---|
| 2026.09.18 | ₩4,560 | ₩4,560 | ₩4,439 | ₩4,439 | -2.65% | 2.7천 |
|---|
| 2026.09.17 | ₩4,627 | ₩4,707 | ₩4,426 | ₩4,493 | -2.90% | 9.7천 |
|---|
| 2026.09.16 | ₩4,439 | ₩4,560 | ₩4,439 | ₩4,560 | +2.72% | 1.1천 |
|---|
| 2026.09.15 | ₩4,426 | ₩4,439 | ₩4,426 | ₩4,439 | +0.30% | 1.6천 |
|---|
| 2026.09.14 | ₩4,600 | ₩4,654 | ₩4,426 | ₩4,466 | -2.92% | 1.1만 |
|---|
| 2026.09.11 | ₩4,681 | ₩4,768 | ₩4,560 | ₩4,627 | -1.15% | 5.4천 |
|---|
| 2026.09.10 | ₩4,714 | ₩4,714 | ₩4,600 | ₩4,640 | -1.56% | 2.8만 |
|---|
| 2026.09.09 | ₩4,882 | ₩4,961 | ₩4,627 | ₩4,694 | -3.85% | 2.2만 |
|---|
| 2026.09.08 | ₩5,083 | ₩5,230 | ₩4,795 | ₩4,868 | -4.22% | 12.7만 |
|---|
| 2026.09.04 | ₩4,949 | ₩5,398 | ₩4,587 | ₩5,056 | +2.17% | 24.3만 |
|---|
| 2026.09.03 | ₩4,922 | ₩4,922 | ₩4,721 | ₩4,828 | -1.91% | 7.8천 |
|---|
| 2026.09.02 | ₩4,962 | ₩4,962 | ₩4,909 | ₩4,962 | 0.00% | 3천 |
|---|
| 2026.09.01 | ₩4,687 | ₩5,056 | ₩4,560 | ₩4,882 | +4.15% | 3.4만 |
|---|
| 2026.08.31 | ₩4,976 | ₩5,123 | ₩4,815 | ₩4,922 | -1.08% | 1.9만 |
|---|
| 2026.08.28 | ₩4,982 | ₩5,190 | ₩4,982 | ₩5,070 | +1.75% | 3.5천 |
|---|
| 2026.08.27 | ₩4,761 | ₩5,103 | ₩4,748 | ₩5,096 | +7.04% | 1.3만 |
|---|
| 2026.08.26 | ₩4,895 | ₩4,895 | ₩4,614 | ₩4,721 | -3.56% | 1.7만 |
|---|
| 2026.08.25 | ₩5,204 | ₩5,217 | ₩4,681 | ₩4,895 | -5.93% | 3.8만 |
|---|
| 2026.08.24 | ₩4,439 | ₩4,949 | ₩4,439 | ₩4,935 | +11.18% | 2.4만 |
|---|
| 2026.08.21 | ₩4,694 | ₩4,694 | ₩4,493 | ₩4,560 | -2.86% | 1.6만 |
|---|
| 2026.08.20 | ₩4,466 | ₩4,694 | ₩4,251 | ₩4,493 | +0.60% | 12.5만 |
|---|
| 2026.08.19 | ₩5,365 | ₩5,365 | ₩4,667 | ₩4,868 | -9.25% | 3.3만 |
|---|
| 2026.08.18 | ₩5,271 | ₩5,452 | ₩5,244 | ₩5,284 | +0.25% | 5.6천 |
|---|
| 2026.08.17 | ₩5,391 | ₩5,472 | ₩5,244 | ₩5,244 | -2.74% | 1.4만 |
|---|
| 2026.08.14 | ₩5,472 | ₩5,472 | ₩5,137 | ₩5,338 | -2.45% | 1.8만 |
|---|
| 2026.08.13 | ₩5,914 | ₩5,914 | ₩5,150 | ₩5,458 | -7.71% | 12.7만 |
|---|
| 2026.08.12 | ₩5,755 | ₩6,035 | ₩5,633 | ₩5,633 | -2.12% | 2.4만 |
|---|
| 2026.08.11 | ₩5,677 | ₩6,008 | ₩5,677 | ₩5,874 | +3.47% | 3.2천 |
|---|
| 2026.08.10 | ₩6,035 | ₩6,035 | ₩5,686 | ₩5,686 | -5.78% | 5.1천 |
|---|
| 2026.08.07 | ₩5,874 | ₩6,075 | ₩5,794 | ₩5,955 | +1.37% | 5.9천 |
|---|
| 2026.08.06 | ₩5,981 | ₩6,196 | ₩5,794 | ₩5,901 | -1.35% | 1.2만 |
|---|
| 2026.08.05 | ₩5,941 | ₩6,035 | ₩5,774 | ₩5,941 | 0.00% | 4.1천 |
|---|
| 2026.08.04 | ₩5,633 | ₩6,008 | ₩5,633 | ₩5,834 | +3.57% | 1.2만 |
|---|
| 2026.08.03 | ₩5,552 | ₩5,861 | ₩5,444 | ₩5,807 | +4.59% | 5.4만 |
|---|
| 2026.07.31 | ₩5,780 | ₩5,888 | ₩5,660 | ₩5,660 | -2.09% | 5.3천 |
|---|
| 2026.07.30 | ₩5,700 | ₩5,780 | ₩5,579 | ₩5,780 | +1.41% | 2만 |
|---|
| 2026.07.29 | ₩5,888 | ₩5,888 | ₩5,633 | ₩5,646 | -4.10% | 9.5천 |
|---|
| 2026.07.28 | ₩5,807 | ₩6,152 | ₩5,713 | ₩5,834 | +0.46% | 7.6천 |
|---|
| 2026.07.27 | ₩6,116 | ₩6,149 | ₩5,861 | ₩5,861 | -4.17% | 4.9천 |
|---|
| 2026.07.24 | ₩6,129 | ₩6,437 | ₩5,834 | ₩5,968 | -2.63% | 5.2만 |
|---|
| 2026.07.23 | ₩6,035 | ₩6,303 | ₩5,928 | ₩6,250 | +3.56% | 2.1만 |
|---|
| 2026.07.22 | ₩6,183 | ₩6,236 | ₩6,049 | ₩6,183 | 0.00% | 2.3만 |
|---|
| 2026.07.21 | ₩6,384 | ₩6,491 | ₩6,176 | ₩6,303 | -1.26% | 1.7만 |
|---|
| 2026.07.20 | ₩6,518 | ₩6,659 | ₩6,357 | ₩6,451 | -1.03% | 1.2만 |
|---|
| 2026.07.17 | ₩6,639 | ₩6,639 | ₩6,478 | ₩6,598 | -0.61% | 3.7천 |
|---|
| 2026.07.16 | ₩6,665 | ₩6,853 | ₩6,665 | ₩6,800 | +2.01% | 2.3만 |
|---|
| 2026.07.15 | ₩6,612 | ₩6,907 | ₩6,612 | ₩6,625 | +0.20% | 3만 |
|---|
| 2026.07.14 | ₩6,639 | ₩6,853 | ₩6,478 | ₩6,572 | -1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩5,981 | ₩6,484 | ₩5,981 | ₩6,484 | +8.41% | 2.4만 |
|---|
| 2026.07.10 | ₩5,686 | ₩6,035 | ₩5,660 | ₩5,981 | +5.19% | 3만 |
|---|
| 2026.07.09 | ₩6,008 | ₩6,196 | ₩5,780 | ₩5,780 | -3.79% | 1.5만 |
|---|
| 2026.07.08 | ₩5,633 | ₩6,263 | ₩5,619 | ₩6,102 | +8.33% | 7.7만 |
|---|
| 2026.07.07 | ₩5,619 | ₩5,713 | ₩5,566 | ₩5,606 | -0.24% | 1.1만 |
|---|
| 2026.07.06 | ₩5,271 | ₩5,834 | ₩5,178 | ₩5,619 | +6.62% | 3.8만 |
|---|
| 2026.07.02 | ₩5,365 | ₩5,593 | ₩5,365 | ₩5,378 | +0.25% | 1.1만 |
|---|
| 2026.07.01 | ₩5,566 | ₩5,633 | ₩5,458 | ₩5,472 | -1.69% | 1.1만 |
|---|
| 2026.06.30 | ₩5,499 | ₩5,579 | ₩5,378 | ₩5,579 | +1.46% | 9.7천 |
|---|
| 2026.06.29 | ₩5,686 | ₩5,713 | ₩5,409 | ₩5,593 | -1.65% | 3.2만 |
|---|
| 2026.06.26 | ₩5,418 | ₩5,619 | ₩5,378 | ₩5,619 | +3.71% | 2.4만 |
|---|
| 2026.06.25 | ₩5,539 | ₩5,700 | ₩5,378 | ₩5,418 | -2.18% | 5.3만 |
|---|
| 2026.06.24 | ₩5,418 | ₩5,646 | ₩5,405 | ₩5,525 | +1.98% | 2.2만 |
|---|
| 2026.06.23 | ₩5,458 | ₩5,633 | ₩5,378 | ₩5,378 | -1.47% | 1.8만 |
|---|
| 2026.06.22 | ₩5,405 | ₩5,780 | ₩5,318 | ₩5,579 | +3.23% | 3.8만 |
|---|
| 2026.06.18 | ₩5,230 | ₩5,566 | ₩5,175 | ₩5,418 | +3.59% | 12.3만 |
|---|
| 2026.06.17 | ₩5,257 | ₩5,351 | ₩5,123 | ₩5,257 | 0.00% | 2.3만 |
|---|
| 2026.06.16 | ₩5,190 | ₩5,365 | ₩5,043 | ₩5,043 | -2.84% | 1.6만 |
|---|
| 2026.06.15 | ₩4,962 | ₩5,338 | ₩4,895 | ₩5,190 | +4.59% | 2.3만 |
|---|
| 2026.06.12 | ₩4,949 | ₩5,070 | ₩4,627 | ₩4,922 | -0.54% | 3.8만 |
|---|
| 2026.06.11 | ₩4,801 | ₩5,338 | ₩4,748 | ₩4,976 | +3.63% | 2.7만 |
|---|
| 2026.06.10 | ₩5,043 | ₩5,114 | ₩4,734 | ₩4,828 | -4.26% | 3.7만 |
|---|
| 2026.06.09 | ₩5,230 | ₩5,230 | ₩4,922 | ₩5,029 | -3.85% | 2.4만 |
|---|
| 2026.06.08 | ₩5,351 | ₩5,365 | ₩5,163 | ₩5,257 | -1.75% | 2.6만 |
|---|
| 2026.06.05 | ₩5,767 | ₩5,767 | ₩5,177 | ₩5,351 | -7.21% | 33.5만 |
|---|
| 2026.06.04 | ₩5,512 | ₩5,807 | ₩5,432 | ₩5,807 | +5.35% | 2.9만 |
|---|
| 2026.06.03 | ₩5,780 | ₩5,888 | ₩5,230 | ₩5,525 | -4.41% | 9.7만 |
|---|
| 2026.06.02 | ₩5,646 | ₩5,894 | ₩5,566 | ₩5,807 | +2.85% | 4.3만 |
|---|
| 2026.06.01 | ₩6,035 | ₩6,049 | ₩5,512 | ₩5,579 | -7.56% | 9.5만 |
|---|
| 2026.05.29 | ₩6,169 | ₩6,203 | ₩6,061 | ₩6,142 | -0.43% | 3.2만 |
|---|
| 2026.05.28 | ₩6,558 | ₩6,558 | ₩6,196 | ₩6,317 | -3.68% | 5만 |
|---|
| 2026.05.27 | ₩6,639 | ₩6,800 | ₩6,505 | ₩6,625 | -0.20% | 5.9만 |
|---|
| 2026.05.26 | ₩6,907 | ₩7,081 | ₩6,706 | ₩6,853 | -0.78% | 7.3만 |
|---|
| 2026.05.22 | ₩6,786 | ₩6,800 | ₩6,437 | ₩6,665 | -1.78% | 4.6만 |
|---|
| 2026.05.21 | ₩7,336 | ₩7,336 | ₩6,746 | ₩6,893 | -6.03% | 7.4만 |
|---|
| 2026.05.20 | ₩6,759 | ₩7,497 | ₩6,706 | ₩7,417 | +9.72% | 17만 |
|---|
| 2026.05.19 | ₩6,505 | ₩6,974 | ₩6,345 | ₩6,826 | +4.95% | 12.6만 |
|---|
| 2026.05.18 | ₩6,223 | ₩6,545 | ₩6,022 | ₩6,411 | +3.02% | 17.1만 |
|---|
| 2026.05.15 | ₩5,619 | ₩6,437 | ₩5,619 | ₩6,116 | +8.83% | 14.3만 |
|---|
| 2026.05.14 | ₩5,901 | ₩6,464 | ₩5,445 | ₩6,062 | +2.73% | 29.8만 |
|---|
| 2026.05.13 | ₩6,102 | ₩6,344 | ₩5,552 | ₩6,049 | -0.88% | 51.5만 |
|---|
| 2026.05.12 | ₩6,558 | ₩6,639 | ₩5,633 | ₩6,518 | -0.61% | 109.9만 |
|---|
| 2026.05.11 | ₩13,143 | ₩15,155 | ₩5,552 | ₩6,370 | -51.53% | 3926만 |
|---|
| 2026.05.08 | ₩6,062 | ₩6,062 | ₩5,981 | ₩5,981 | -1.33% | 1.8천 |
|---|
| 2026.05.07 | ₩6,008 | ₩6,298 | ₩6,008 | ₩6,116 | +1.79% | 1.4만 |
|---|
| 2026.05.06 | ₩6,558 | ₩6,558 | ₩6,035 | ₩6,049 | -7.77% | 3천 |
|---|
| 2026.05.05 | ₩6,183 | ₩6,330 | ₩6,035 | ₩6,075 | -1.74% | 1.6만 |
|---|
| 2026.05.04 | ₩6,397 | ₩6,411 | ₩6,108 | ₩6,156 | -3.77% | 5.4천 |
|---|
| 2026.05.01 | ₩6,169 | ₩6,706 | ₩6,035 | ₩6,706 | +8.70% | 2.1만 |
|---|
| 2026.04.30 | ₩6,706 | ₩6,706 | ₩6,706 | ₩6,706 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩6,330 | ₩6,800 | ₩6,236 | ₩6,706 | +5.93% | 7.8천 |
|---|
| 2026.04.28 | ₩6,384 | ₩6,411 | ₩6,102 | ₩6,303 | -1.26% | 2.1만 |
|---|
| 2026.04.27 | ₩6,733 | ₩6,759 | ₩6,424 | ₩6,437 | -4.38% | 1.1만 |
|---|
| 2026.04.24 | ₩6,317 | ₩6,625 | ₩6,317 | ₩6,625 | +4.88% | 2.9천 |
|---|
| 2026.04.23 | ₩6,961 | ₩7,356 | ₩6,337 | ₩6,411 | -7.90% | 2.2만 |
|---|
| 2026.04.22 | ₩7,376 | ₩7,390 | ₩6,853 | ₩7,001 | -5.09% | 1.9만 |
|---|
| 2026.04.21 | ₩7,309 | ₩7,980 | ₩7,068 | ₩7,524 | +2.94% | 1.7만 |
|---|
| 2026.04.20 | ₩7,269 | ₩7,738 | ₩7,108 | ₩7,242 | -0.37% | 5.3만 |
|---|
| 2026.04.17 | ₩7,644 | ₩7,644 | ₩7,242 | ₩7,242 | -5.26% | 8.4천 |
|---|
| 2026.04.16 | ₩8,007 | ₩8,007 | ₩7,349 | ₩7,484 | -6.53% | 3.7만 |
|---|
| 2026.04.15 | ₩7,524 | ₩7,591 | ₩7,242 | ₩7,484 | -0.53% | 2.8만 |
|---|
| 2026.04.14 | ₩7,953 | ₩8,275 | ₩7,309 | ₩7,323 | -7.93% | 1.9만 |
|---|
| 2026.04.13 | ₩8,449 | ₩8,449 | ₩7,779 | ₩8,020 | -5.08% | 9.2천 |
|---|
| 2026.04.10 | ₩9,777 | ₩9,777 | ₩8,275 | ₩8,476 | -13.31% | 2.2만 |
|---|
| 2026.04.09 | ₩10,193 | ₩10,193 | ₩9,432 | ₩9,790 | -3.95% | 5.5만 |
|---|
| 2026.04.08 | ₩9,388 | ₩9,857 | ₩9,388 | ₩9,790 | +4.29% | 1.1만 |
|---|
| 2026.04.07 | ₩9,790 | ₩9,790 | ₩9,589 | ₩9,656 | -1.37% | 2.3만 |
|---|
| 2026.04.06 | ₩8,852 | ₩10,099 | ₩8,852 | ₩9,790 | +10.61% | 2.7만 |
|---|
| 2026.04.02 | ₩9,066 | ₩9,066 | ₩8,480 | ₩8,811 | -2.81% | 1.6만 |
|---|
| 2026.04.01 | ₩9,388 | ₩9,388 | ₩8,717 | ₩8,959 | -4.57% | 3만 |
|---|
| 2026.03.31 | ₩9,053 | ₩9,321 | ₩8,798 | ₩9,321 | +2.96% | 1.9만 |
|---|
| 2026.03.30 | ₩9,039 | ₩9,348 | ₩8,449 | ₩8,811 | -2.52% | 4.4만 |
|---|
| 2026.03.27 | ₩9,080 | ₩9,415 | ₩9,039 | ₩9,066 | -0.15% | 6.3천 |
|---|
| 2026.03.26 | ₩9,267 | ₩9,267 | ₩9,053 | ₩9,066 | -2.17% | 2.1천 |
|---|
| 2026.03.25 | ₩9,334 | ₩9,686 | ₩9,042 | ₩9,267 | -0.72% | 2.8만 |
|---|
| 2026.03.24 | ₩8,892 | ₩9,375 | ₩8,784 | ₩9,227 | +3.77% | 6.2천 |
|---|
| 2026.03.23 | ₩9,911 | ₩9,924 | ₩8,878 | ₩8,878 | -10.42% | 3.5만 |
|---|
| 2026.03.20 | ₩8,624 | ₩9,482 | ₩8,624 | ₩9,482 | +9.95% | 4.9만 |
|---|
| 2026.03.19 | ₩8,248 | ₩8,574 | ₩8,165 | ₩8,574 | +3.95% | 2.9천 |
|---|
| 2026.03.18 | ₩8,597 | ₩8,597 | ₩8,315 | ₩8,315 | -3.28% | 7천 |
|---|
| 2026.03.17 | ₩8,060 | ₩8,691 | ₩7,296 | ₩8,516 | +5.66% | 3.3만 |
|---|
| 2026.03.16 | ₩7,591 | ₩8,315 | ₩7,591 | ₩8,060 | +6.18% | 2.3만 |
|---|
| 2026.03.13 | ₩7,604 | ₩7,779 | ₩7,604 | ₩7,644 | +0.53% | 1.8천 |
|---|
| 2026.03.12 | ₩7,618 | ₩7,644 | ₩7,618 | ₩7,644 | +0.35% | 1.1천 |
|---|
| 2026.03.11 | ₩8,047 | ₩8,047 | ₩7,618 | ₩7,644 | -5.00% | 2.8만 |
|---|
| 2026.03.10 | ₩7,779 | ₩8,047 | ₩7,779 | ₩7,899 | +1.55% | 1.7만 |
|---|
| 2026.03.09 | ₩7,886 | ₩8,181 | ₩7,745 | ₩7,846 | -0.51% | 6.9만 |
|---|
| 2026.03.06 | ₩7,108 | ₩7,846 | ₩7,041 | ₩7,725 | +8.68% | 3.8만 |
|---|
| 2026.03.05 | ₩7,115 | ₩7,115 | ₩7,115 | ₩7,115 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩7,229 | ₩7,269 | ₩7,001 | ₩7,108 | -1.67% | 1.3만 |
|---|
| 2026.03.03 | ₩7,081 | ₩7,242 | ₩6,974 | ₩7,242 | +2.27% | 1.5천 |
|---|
| 2026.03.02 | ₩6,625 | ₩7,712 | ₩6,572 | ₩7,175 | +8.30% | 5만 |
|---|
| 2026.02.27 | ₩6,648 | ₩6,648 | ₩6,616 | ₩6,639 | -0.14% | 1.2천 |
|---|
| 2026.02.26 | ₩6,692 | ₩6,733 | ₩6,625 | ₩6,625 | -1.00% | 8.1천 |
|---|
| 2026.02.25 | ₩6,598 | ₩6,706 | ₩6,598 | ₩6,672 | +1.12% | 1.4만 |
|---|
| 2026.02.24 | ₩6,840 | ₩7,108 | ₩6,598 | ₩6,598 | -3.53% | 3.8만 |
|---|
| 2026.02.23 | ₩7,108 | ₩7,376 | ₩6,840 | ₩6,840 | -3.77% | 2.5만 |
|---|
| 2026.02.20 | ₩6,840 | ₩6,934 | ₩6,840 | ₩6,853 | +0.20% | 1.5만 |
|---|
| 2026.02.19 | ₩6,840 | ₩7,376 | ₩6,840 | ₩6,893 | +0.78% | 1.5만 |
|---|
| 2026.02.18 | ₩6,867 | ₩7,508 | ₩6,773 | ₩6,920 | +0.78% | 1.2만 |
|---|
| 2026.02.17 | ₩6,987 | ₩7,363 | ₩6,773 | ₩6,840 | -2.11% | 2.4만 |
|---|
| 2026.02.13 | ₩7,256 | ₩7,738 | ₩7,095 | ₩7,095 | -2.22% | 1.7만 |
|---|
| 2026.02.12 | ₩7,752 | ₩8,248 | ₩7,484 | ₩7,484 | -3.46% | 3.1만 |
|---|
| 2026.02.11 | ₩7,443 | ₩8,489 | ₩7,443 | ₩7,792 | +4.68% | 2.7만 |
|---|
| 2026.02.10 | ₩7,363 | ₩7,644 | ₩7,282 | ₩7,457 | +1.28% | 1.5만 |
|---|
| 2026.02.09 | ₩8,127 | ₩8,181 | ₩7,242 | ₩7,309 | -10.07% | 2.3만 |
|---|
| 2026.02.06 | ₩8,382 | ₩8,717 | ₩8,020 | ₩8,020 | -4.32% | 6.8천 |
|---|
| 2026.02.05 | ₩8,355 | ₩8,932 | ₩8,315 | ₩8,382 | +0.32% | 9.2천 |
|---|
| 2026.02.04 | ₩8,315 | ₩8,489 | ₩8,235 | ₩8,275 | -0.48% | 9.3천 |
|---|
| 2026.02.03 | ₩8,382 | ₩8,932 | ₩8,194 | ₩8,489 | +1.28% | 2.2만 |
|---|
| 2026.02.02 | ₩8,328 | ₩9,187 | ₩8,154 | ₩8,221 | -1.29% | 2.9만 |
|---|
| 2026.01.30 | ₩8,194 | ₩8,677 | ₩8,181 | ₩8,355 | +1.96% | 2.2만 |
|---|
| 2026.01.29 | ₩8,047 | ₩8,932 | ₩7,899 | ₩8,181 | +1.67% | 5.2만 |
|---|
| 2026.01.28 | ₩7,041 | ₩8,771 | ₩6,840 | ₩7,913 | +12.38% | 7.8만 |
|---|
| 2026.01.27 | ₩6,746 | ₩6,773 | ₩6,484 | ₩6,759 | +0.20% | 3.2만 |
|---|
| 2026.01.26 | ₩6,424 | ₩6,448 | ₩6,209 | ₩6,357 | -1.04% | 1.9만 |
|---|
| 2026.01.23 | ₩6,437 | ₩6,531 | ₩6,223 | ₩6,223 | -3.33% | 900 |
|---|
| 2026.01.22 | ₩6,478 | ₩6,639 | ₩6,049 | ₩6,437 | -0.62% | 5.4천 |
|---|
| 2026.01.21 | ₩6,505 | ₩6,505 | ₩6,303 | ₩6,303 | -3.09% | 1.5천 |
|---|
| 2026.01.20 | ₩6,196 | ₩6,505 | ₩6,196 | ₩6,397 | +3.25% | 8.2천 |
|---|
| 2026.01.16 | ₩6,102 | ₩6,733 | ₩6,102 | ₩6,525 | +6.92% | 8.8천 |
|---|
| 2026.01.15 | ₩6,277 | ₩6,424 | ₩6,022 | ₩6,223 | -0.85% | 3.2만 |
|---|
| 2026.01.14 | ₩5,472 | ₩6,518 | ₩5,458 | ₩6,303 | +15.20% | 7.7만 |
|---|
| 2026.01.13 | ₩5,110 | ₩5,485 | ₩5,110 | ₩5,298 | +3.67% | 9.7천 |
|---|
| 2026.01.12 | ₩4,989 | ₩5,365 | ₩4,962 | ₩5,110 | +2.42% | 1.2만 |
|---|
| 2026.01.09 | ₩4,842 | ₩5,230 | ₩4,842 | ₩5,056 | +4.43% | 8.6천 |
|---|
| 2026.01.08 | ₩5,244 | ₩5,244 | ₩4,842 | ₩5,096 | -2.81% | 6.2천 |
|---|
| 2026.01.07 | ₩4,788 | ₩5,365 | ₩4,667 | ₩4,801 | +0.28% | 4.4만 |
|---|
| 2026.01.06 | ₩4,050 | ₩5,284 | ₩4,050 | ₩5,002 | +23.51% | 43.6만 |
|---|
| 2026.01.05 | ₩4,372 | ₩4,815 | ₩3,862 | ₩4,104 | -6.13% | 2.1만 |
|---|
| 2026.01.02 | ₩4,694 | ₩4,761 | ₩4,573 | ₩4,573 | -2.57% | 1.7천 |
|---|
| 2025.12.31 | ₩4,426 | ₩4,560 | ₩4,239 | ₩4,426 | 0.00% | 1.7만 |
|---|
| 2025.12.30 | ₩4,265 | ₩4,426 | ₩4,265 | ₩4,318 | +1.26% | 3.8천 |
|---|
| 2025.12.29 | ₩4,359 | ₩4,546 | ₩4,345 | ₩4,399 | +0.92% | 1.6만 |
|---|
| 2025.12.26 | ₩4,332 | ₩4,815 | ₩4,332 | ₩4,573 | +5.57% | 1.7만 |
|---|
| 2025.12.24 | ₩4,453 | ₩4,453 | ₩4,372 | ₩4,372 | -1.81% | 4.8천 |
|---|
| 2025.12.23 | ₩4,614 | ₩4,774 | ₩4,318 | ₩4,412 | -4.36% | 3만 |
|---|
| 2025.12.22 | ₩4,493 | ₩4,678 | ₩4,292 | ₩4,614 | +2.69% | 3.7만 |
|---|
| 2025.12.19 | ₩4,479 | ₩4,989 | ₩4,399 | ₩4,506 | +0.60% | 7.2천 |
|---|
| 2025.12.18 | ₩4,359 | ₩4,426 | ₩4,203 | ₩4,426 | +1.54% | 1.9만 |
|---|
| 2025.12.17 | ₩4,117 | ₩4,318 | ₩4,013 | ₩4,318 | +4.89% | 1.3만 |
|---|
| 2025.12.16 | ₩4,158 | ₩4,292 | ₩4,117 | ₩4,158 | 0.00% | 59.9만 |
|---|
| 2025.12.15 | ₩4,090 | ₩4,292 | ₩3,876 | ₩4,104 | +0.33% | 2.8만 |
|---|
| 2025.12.12 | ₩4,211 | ₩4,211 | ₩4,064 | ₩4,064 | -3.50% | 3.7천 |
|---|
| 2025.12.11 | ₩4,171 | ₩4,694 | ₩4,023 | ₩4,158 | -0.32% | 35.3만 |
|---|
| 2025.12.10 | ₩4,681 | ₩4,681 | ₩4,486 | ₩4,486 | -4.15% | 1.6천 |
|---|
| 2025.12.09 | ₩4,493 | ₩4,573 | ₩4,318 | ₩4,573 | +1.79% | 3.4만 |
|---|
| 2025.12.08 | ₩4,560 | ₩4,560 | ₩4,560 | ₩4,560 | 0.00% | 1.1천 |
|---|
| 2025.12.05 | ₩4,573 | ₩4,573 | ₩4,546 | ₩4,546 | -0.59% | 600 |
|---|
| 2025.12.04 | ₩4,761 | ₩4,761 | ₩4,573 | ₩4,573 | -3.94% | 1.8천 |
|---|
| 2025.12.03 | ₩4,560 | ₩4,581 | ₩4,131 | ₩4,581 | +0.47% | 8.6천 |
|---|
| 2025.12.02 | ₩4,251 | ₩4,573 | ₩4,023 | ₩4,573 | +7.57% | 7.7천 |
|---|
| 2025.12.01 | ₩4,694 | ₩4,761 | ₩4,600 | ₩4,728 | +0.71% | 2.9만 |
|---|
| 2025.11.28 | ₩4,640 | ₩4,828 | ₩4,640 | ₩4,640 | 0.00% | 4.8천 |
|---|
| 2025.11.26 | ₩4,251 | ₩4,439 | ₩4,238 | ₩4,238 | -0.32% | 2.7천 |
|---|
| 2025.11.25 | ₩3,983 | ₩4,251 | ₩3,956 | ₩4,251 | +6.73% | 4.1천 |
|---|
| 2025.11.24 | ₩4,144 | ₩4,144 | ₩3,983 | ₩3,983 | -3.88% | 600 |
|---|
| 2025.11.21 | ₩4,077 | ₩4,292 | ₩3,923 | ₩4,144 | +1.64% | 5.6만 |
|---|
| 2025.11.20 | ₩4,158 | ₩4,500 | ₩4,158 | ₩4,198 | +0.97% | 3.6천 |
|---|
| 2025.11.19 | ₩4,426 | ₩4,426 | ₩4,332 | ₩4,332 | -2.12% | 600 |
|---|
| 2025.11.18 | ₩4,801 | ₩4,801 | ₩4,426 | ₩4,493 | -6.42% | 4.7천 |
|---|
| 2025.11.17 | ₩4,694 | ₩4,801 | ₩4,479 | ₩4,801 | +2.29% | 2.4만 |
|---|
| 2025.11.14 | ₩4,426 | ₩5,163 | ₩4,426 | ₩4,560 | +3.03% | 4.5천 |
|---|
| 2025.11.13 | ₩4,426 | ₩4,493 | ₩4,426 | ₩4,426 | 0.00% | 2.7천 |
|---|
| 2025.11.12 | ₩4,479 | ₩5,110 | ₩4,426 | ₩4,453 | -0.60% | 2.5만 |
|---|
| 2025.11.11 | ₩4,306 | ₩4,560 | ₩4,306 | ₩4,560 | +5.89% | 5.9천 |
|---|
| 2025.11.10 | ₩4,493 | ₩5,083 | ₩3,970 | ₩4,479 | -0.30% | 10.9만 |
|---|
| 2025.11.07 | ₩4,318 | ₩4,560 | ₩4,265 | ₩4,533 | +4.97% | 1.6만 |
|---|
| 2025.11.06 | ₩4,131 | ₩4,265 | ₩4,131 | ₩4,251 | +2.92% | 7.5천 |
|---|
| 2025.11.05 | ₩3,769 | ₩4,352 | ₩3,769 | ₩4,325 | +14.77% | 3.2만 |
|---|
| 2025.11.04 | ₩3,903 | ₩3,956 | ₩3,769 | ₩3,795 | -2.75% | 1.6만 |
|---|
| 2025.11.03 | ₩4,023 | ₩4,238 | ₩3,487 | ₩3,769 | -6.33% | 9.6만 |
|---|
| 2025.10.31 | ₩4,675 | ₩4,675 | ₩4,292 | ₩4,292 | -8.20% | 1.4만 |
|---|
| 2025.10.30 | ₩4,694 | ₩5,060 | ₩4,399 | ₩4,426 | -5.71% | 1.6만 |
|---|
| 2025.10.29 | ₩4,627 | ₩4,694 | ₩4,626 | ₩4,627 | 0.00% | 4.2천 |
|---|
| 2025.10.28 | ₩4,667 | ₩4,734 | ₩4,627 | ₩4,636 | -0.66% | 1.2만 |
|---|
| 2025.10.27 | ₩4,671 | ₩4,734 | ₩4,647 | ₩4,734 | +1.35% | 3.9천 |
|---|
| 2025.10.24 | ₩4,774 | ₩5,137 | ₩4,647 | ₩4,694 | -1.69% | 2.5만 |
|---|
| 2025.10.23 | ₩4,774 | ₩4,949 | ₩4,600 | ₩4,783 | +0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩4,533 | ₩5,016 | ₩4,533 | ₩4,828 | +6.51% | 3.6만 |
|---|
| 2025.10.21 | ₩4,962 | ₩5,458 | ₩4,493 | ₩4,627 | -6.76% | 5.3만 |
|---|
| 2025.10.20 | ₩4,962 | ₩5,271 | ₩4,962 | ₩4,976 | +0.27% | 1만 |
|---|
| 2025.10.17 | ₩4,922 | ₩4,962 | ₩4,694 | ₩4,867 | -1.12% | 1.1만 |
|---|
| 2025.10.16 | ₩4,734 | ₩5,163 | ₩4,734 | ₩4,868 | +2.83% | 3.5만 |
|---|
| 2025.10.15 | ₩4,614 | ₩5,378 | ₩4,614 | ₩4,882 | +5.81% | 8.6만 |
|---|
| 2025.10.14 | ₩5,445 | ₩5,445 | ₩4,439 | ₩4,801 | -11.82% | 12.9만 |
|---|
| 2025.10.13 | ₩5,391 | ₩5,593 | ₩5,029 | ₩5,351 | -0.75% | 3.9만 |
|---|
| 2025.10.10 | ₩5,499 | ₩5,901 | ₩5,324 | ₩5,391 | -1.95% | 2만 |
|---|