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 | ₩3,555 | ₩3,555 | ₩3,405 | ₩3,421 | -3.77% | 1.1만 |
| 2026.10.08 | ₩3,528 | ₩3,622 | ₩3,421 | ₩3,448 | -2.28% | 6.7만 |
| 2026.10.07 | ₩3,703 | ₩3,703 | ₩3,421 | ₩3,448 | -6.88% | 5.9만 |
| 2026.10.06 | ₩3,689 | ₩3,850 | ₩3,689 | ₩3,729 | +1.09% | 5.5천 |
| 2026.10.05 | ₩3,756 | ₩3,916 | ₩3,649 | ₩3,729 | -0.71% | 3.5만 |
| 2026.10.02 | ₩3,783 | ₩4,022 | ₩3,367 | ₩3,770 | -0.35% | 9.7만 |
| 2026.10.01 | ₩4,038 | ₩4,427 | ₩3,783 | ₩3,783 | -6.31% | 7.7천 |
| 2026.09.30 | ₩4,051 | ₩4,105 | ₩4,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,078 |
| +0.66% |
| 1.2만 |
| 2026.09.29 | ₩4,218 | ₩4,218 | ₩3,756 | ₩4,024 | -4.58% | 3.7만 |
|---|
| 2026.09.28 | ₩4,105 | ₩4,219 | ₩4,024 | ₩4,024 | -1.96% | 6.7천 |
|---|
| 2026.09.25 | ₩4,293 | ₩4,293 | ₩4,051 | ₩4,051 | -5.63% | 1.4만 |
|---|
| 2026.09.24 | ₩4,299 | ₩4,414 | ₩4,185 | ₩4,212 | -2.03% | 2.2천 |
|---|
| 2026.09.23 | ₩4,494 | ₩4,534 | ₩4,159 | ₩4,159 | -7.46% | 1.1만 |
|---|
| 2026.09.22 | ₩4,440 | ₩4,678 | ₩4,360 | ₩4,360 | -1.81% | 1.5만 |
|---|
| 2026.09.21 | ₩4,695 | ₩4,695 | ₩4,427 | ₩4,494 | -4.29% | 5천 |
|---|
| 2026.09.18 | ₩4,561 | ₩4,561 | ₩4,440 | ₩4,440 | -2.65% | 2.7천 |
|---|
| 2026.09.17 | ₩4,628 | ₩4,709 | ₩4,427 | ₩4,494 | -2.90% | 9.7천 |
|---|
| 2026.09.16 | ₩4,440 | ₩4,561 | ₩4,440 | ₩4,561 | +2.72% | 1.1천 |
|---|
| 2026.09.15 | ₩4,427 | ₩4,440 | ₩4,427 | ₩4,440 | +0.30% | 1.6천 |
|---|
| 2026.09.14 | ₩4,601 | ₩4,655 | ₩4,427 | ₩4,467 | -2.92% | 1.1만 |
|---|
| 2026.09.11 | ₩4,682 | ₩4,769 | ₩4,561 | ₩4,628 | -1.15% | 5.4천 |
|---|
| 2026.09.10 | ₩4,715 | ₩4,715 | ₩4,601 | ₩4,642 | -1.56% | 2.8만 |
|---|
| 2026.09.09 | ₩4,883 | ₩4,962 | ₩4,628 | ₩4,695 | -3.85% | 2.2만 |
|---|
| 2026.09.08 | ₩5,084 | ₩5,232 | ₩4,796 | ₩4,870 | -4.22% | 12.7만 |
|---|
| 2026.09.04 | ₩4,950 | ₩5,399 | ₩4,588 | ₩5,057 | +2.17% | 24.3만 |
|---|
| 2026.09.03 | ₩4,923 | ₩4,923 | ₩4,722 | ₩4,829 | -1.91% | 7.8천 |
|---|
| 2026.09.02 | ₩4,964 | ₩4,964 | ₩4,910 | ₩4,964 | 0.00% | 3천 |
|---|
| 2026.09.01 | ₩4,689 | ₩5,057 | ₩4,561 | ₩4,883 | +4.15% | 3.4만 |
|---|
| 2026.08.31 | ₩4,977 | ₩5,124 | ₩4,816 | ₩4,923 | -1.08% | 1.9만 |
|---|
| 2026.08.28 | ₩4,984 | ₩5,192 | ₩4,984 | ₩5,071 | +1.75% | 3.5천 |
|---|
| 2026.08.27 | ₩4,762 | ₩5,104 | ₩4,749 | ₩5,098 | +7.04% | 1.3만 |
|---|
| 2026.08.26 | ₩4,896 | ₩4,896 | ₩4,615 | ₩4,722 | -3.56% | 1.7만 |
|---|
| 2026.08.25 | ₩5,205 | ₩5,218 | ₩4,682 | ₩4,896 | -5.93% | 3.8만 |
|---|
| 2026.08.24 | ₩4,440 | ₩4,950 | ₩4,440 | ₩4,937 | +11.18% | 2.4만 |
|---|
| 2026.08.21 | ₩4,695 | ₩4,695 | ₩4,494 | ₩4,561 | -2.86% | 1.6만 |
|---|
| 2026.08.20 | ₩4,467 | ₩4,695 | ₩4,253 | ₩4,494 | +0.60% | 12.5만 |
|---|
| 2026.08.19 | ₩5,366 | ₩5,366 | ₩4,668 | ₩4,870 | -9.25% | 3.3만 |
|---|
| 2026.08.18 | ₩5,272 | ₩5,453 | ₩5,245 | ₩5,285 | +0.25% | 5.6천 |
|---|
| 2026.08.17 | ₩5,393 | ₩5,473 | ₩5,245 | ₩5,245 | -2.74% | 1.4만 |
|---|
| 2026.08.14 | ₩5,473 | ₩5,473 | ₩5,138 | ₩5,339 | -2.45% | 1.8만 |
|---|
| 2026.08.13 | ₩5,916 | ₩5,916 | ₩5,151 | ₩5,460 | -7.71% | 12.7만 |
|---|
| 2026.08.12 | ₩5,756 | ₩6,037 | ₩5,634 | ₩5,634 | -2.12% | 2.4만 |
|---|
| 2026.08.11 | ₩5,679 | ₩6,010 | ₩5,679 | ₩5,876 | +3.47% | 3.2천 |
|---|
| 2026.08.10 | ₩6,037 | ₩6,037 | ₩5,688 | ₩5,688 | -5.78% | 5.1천 |
|---|
| 2026.08.07 | ₩5,876 | ₩6,077 | ₩5,795 | ₩5,956 | +1.37% | 5.9천 |
|---|
| 2026.08.06 | ₩5,983 | ₩6,198 | ₩5,795 | ₩5,903 | -1.35% | 1.2만 |
|---|
| 2026.08.05 | ₩5,943 | ₩6,037 | ₩5,775 | ₩5,943 | 0.00% | 4.1천 |
|---|
| 2026.08.04 | ₩5,634 | ₩6,010 | ₩5,634 | ₩5,835 | +3.57% | 1.2만 |
|---|
| 2026.08.03 | ₩5,554 | ₩5,862 | ₩5,445 | ₩5,809 | +4.59% | 5.4만 |
|---|
| 2026.07.31 | ₩5,782 | ₩5,889 | ₩5,661 | ₩5,661 | -2.09% | 5.3천 |
|---|
| 2026.07.30 | ₩5,701 | ₩5,782 | ₩5,581 | ₩5,782 | +1.41% | 2만 |
|---|
| 2026.07.29 | ₩5,889 | ₩5,889 | ₩5,634 | ₩5,648 | -4.10% | 9.5천 |
|---|
| 2026.07.28 | ₩5,809 | ₩6,153 | ₩5,715 | ₩5,835 | +0.46% | 7.6천 |
|---|
| 2026.07.27 | ₩6,117 | ₩6,151 | ₩5,862 | ₩5,862 | -4.17% | 4.9천 |
|---|
| 2026.07.24 | ₩6,131 | ₩6,439 | ₩5,835 | ₩5,970 | -2.63% | 5.2만 |
|---|
| 2026.07.23 | ₩6,037 | ₩6,305 | ₩5,929 | ₩6,251 | +3.56% | 2.1만 |
|---|
| 2026.07.22 | ₩6,184 | ₩6,238 | ₩6,050 | ₩6,184 | 0.00% | 2.3만 |
|---|
| 2026.07.21 | ₩6,385 | ₩6,493 | ₩6,178 | ₩6,305 | -1.26% | 1.7만 |
|---|
| 2026.07.20 | ₩6,520 | ₩6,660 | ₩6,359 | ₩6,453 | -1.03% | 1.2만 |
|---|
| 2026.07.17 | ₩6,640 | ₩6,640 | ₩6,479 | ₩6,600 | -0.61% | 3.7천 |
|---|
| 2026.07.16 | ₩6,667 | ₩6,855 | ₩6,667 | ₩6,801 | +2.01% | 2.3만 |
|---|
| 2026.07.15 | ₩6,614 | ₩6,909 | ₩6,614 | ₩6,627 | +0.20% | 3만 |
|---|
| 2026.07.14 | ₩6,640 | ₩6,855 | ₩6,479 | ₩6,573 | -1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩5,983 | ₩6,486 | ₩5,983 | ₩6,486 | +8.41% | 2.4만 |
|---|
| 2026.07.10 | ₩5,688 | ₩6,037 | ₩5,661 | ₩5,983 | +5.19% | 3만 |
|---|
| 2026.07.09 | ₩6,010 | ₩6,198 | ₩5,782 | ₩5,782 | -3.79% | 1.5만 |
|---|
| 2026.07.08 | ₩5,634 | ₩6,265 | ₩5,621 | ₩6,104 | +8.33% | 7.7만 |
|---|
| 2026.07.07 | ₩5,621 | ₩5,715 | ₩5,567 | ₩5,607 | -0.24% | 1.1만 |
|---|
| 2026.07.06 | ₩5,272 | ₩5,835 | ₩5,179 | ₩5,621 | +6.62% | 3.8만 |
|---|
| 2026.07.02 | ₩5,366 | ₩5,594 | ₩5,366 | ₩5,379 | +0.25% | 1.1만 |
|---|
| 2026.07.01 | ₩5,567 | ₩5,634 | ₩5,460 | ₩5,473 | -1.69% | 1.1만 |
|---|
| 2026.06.30 | ₩5,500 | ₩5,581 | ₩5,379 | ₩5,581 | +1.46% | 9.7천 |
|---|
| 2026.06.29 | ₩5,688 | ₩5,715 | ₩5,410 | ₩5,594 | -1.65% | 3.2만 |
|---|
| 2026.06.26 | ₩5,420 | ₩5,621 | ₩5,379 | ₩5,621 | +3.71% | 2.4만 |
|---|
| 2026.06.25 | ₩5,540 | ₩5,701 | ₩5,379 | ₩5,420 | -2.18% | 5.3만 |
|---|
| 2026.06.24 | ₩5,420 | ₩5,648 | ₩5,406 | ₩5,527 | +1.98% | 2.2만 |
|---|
| 2026.06.23 | ₩5,460 | ₩5,634 | ₩5,379 | ₩5,379 | -1.47% | 1.8만 |
|---|
| 2026.06.22 | ₩5,406 | ₩5,782 | ₩5,319 | ₩5,581 | +3.23% | 3.8만 |
|---|
| 2026.06.18 | ₩5,232 | ₩5,567 | ₩5,177 | ₩5,420 | +3.59% | 12.3만 |
|---|
| 2026.06.17 | ₩5,259 | ₩5,353 | ₩5,124 | ₩5,259 | 0.00% | 2.3만 |
|---|
| 2026.06.16 | ₩5,192 | ₩5,366 | ₩5,044 | ₩5,044 | -2.84% | 1.6만 |
|---|
| 2026.06.15 | ₩4,964 | ₩5,339 | ₩4,896 | ₩5,192 | +4.59% | 2.3만 |
|---|
| 2026.06.12 | ₩4,950 | ₩5,071 | ₩4,628 | ₩4,923 | -0.54% | 3.8만 |
|---|
| 2026.06.11 | ₩4,803 | ₩5,339 | ₩4,749 | ₩4,977 | +3.63% | 2.7만 |
|---|
| 2026.06.10 | ₩5,044 | ₩5,115 | ₩4,735 | ₩4,829 | -4.26% | 3.7만 |
|---|
| 2026.06.09 | ₩5,232 | ₩5,232 | ₩4,923 | ₩5,031 | -3.85% | 2.4만 |
|---|
| 2026.06.08 | ₩5,353 | ₩5,366 | ₩5,165 | ₩5,259 | -1.75% | 2.6만 |
|---|
| 2026.06.05 | ₩5,768 | ₩5,768 | ₩5,178 | ₩5,353 | -7.21% | 33.5만 |
|---|
| 2026.06.04 | ₩5,514 | ₩5,809 | ₩5,433 | ₩5,809 | +5.35% | 2.9만 |
|---|
| 2026.06.03 | ₩5,782 | ₩5,889 | ₩5,232 | ₩5,527 | -4.41% | 9.7만 |
|---|
| 2026.06.02 | ₩5,648 | ₩5,896 | ₩5,567 | ₩5,809 | +2.85% | 4.3만 |
|---|
| 2026.06.01 | ₩6,037 | ₩6,050 | ₩5,514 | ₩5,581 | -7.56% | 9.5만 |
|---|
| 2026.05.29 | ₩6,171 | ₩6,204 | ₩6,062 | ₩6,144 | -0.43% | 3.2만 |
|---|
| 2026.05.28 | ₩6,560 | ₩6,560 | ₩6,198 | ₩6,318 | -3.68% | 5만 |
|---|
| 2026.05.27 | ₩6,640 | ₩6,801 | ₩6,506 | ₩6,627 | -0.20% | 5.9만 |
|---|
| 2026.05.26 | ₩6,909 | ₩7,083 | ₩6,707 | ₩6,855 | -0.78% | 7.3만 |
|---|
| 2026.05.22 | ₩6,788 | ₩6,801 | ₩6,439 | ₩6,667 | -1.78% | 4.6만 |
|---|
| 2026.05.21 | ₩7,338 | ₩7,338 | ₩6,748 | ₩6,895 | -6.03% | 7.4만 |
|---|
| 2026.05.20 | ₩6,761 | ₩7,499 | ₩6,707 | ₩7,418 | +9.72% | 17만 |
|---|
| 2026.05.19 | ₩6,506 | ₩6,976 | ₩6,347 | ₩6,828 | +4.95% | 12.6만 |
|---|
| 2026.05.18 | ₩6,225 | ₩6,546 | ₩6,023 | ₩6,412 | +3.02% | 17.1만 |
|---|
| 2026.05.15 | ₩5,621 | ₩6,439 | ₩5,621 | ₩6,117 | +8.83% | 14.3만 |
|---|
| 2026.05.14 | ₩5,903 | ₩6,466 | ₩5,446 | ₩6,064 | +2.73% | 29.8만 |
|---|
| 2026.05.13 | ₩6,104 | ₩6,345 | ₩5,554 | ₩6,050 | -0.88% | 51.5만 |
|---|
| 2026.05.12 | ₩6,560 | ₩6,640 | ₩5,634 | ₩6,520 | -0.61% | 109.9만 |
|---|
| 2026.05.11 | ₩13,147 | ₩15,159 | ₩5,554 | ₩6,372 | -51.53% | 3926만 |
|---|
| 2026.05.08 | ₩6,064 | ₩6,064 | ₩5,983 | ₩5,983 | -1.33% | 1.8천 |
|---|
| 2026.05.07 | ₩6,010 | ₩6,300 | ₩6,010 | ₩6,117 | +1.79% | 1.4만 |
|---|
| 2026.05.06 | ₩6,560 | ₩6,560 | ₩6,037 | ₩6,050 | -7.77% | 3천 |
|---|
| 2026.05.05 | ₩6,184 | ₩6,332 | ₩6,037 | ₩6,077 | -1.74% | 1.6만 |
|---|
| 2026.05.04 | ₩6,399 | ₩6,412 | ₩6,109 | ₩6,157 | -3.77% | 5.4천 |
|---|
| 2026.05.01 | ₩6,171 | ₩6,707 | ₩6,037 | ₩6,707 | +8.70% | 2.1만 |
|---|
| 2026.04.30 | ₩6,707 | ₩6,707 | ₩6,707 | ₩6,707 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩6,332 | ₩6,801 | ₩6,238 | ₩6,707 | +5.93% | 7.8천 |
|---|
| 2026.04.28 | ₩6,385 | ₩6,412 | ₩6,104 | ₩6,305 | -1.26% | 2.1만 |
|---|
| 2026.04.27 | ₩6,734 | ₩6,761 | ₩6,426 | ₩6,439 | -4.38% | 1.1만 |
|---|
| 2026.04.24 | ₩6,318 | ₩6,627 | ₩6,318 | ₩6,627 | +4.88% | 2.9천 |
|---|
| 2026.04.23 | ₩6,962 | ₩7,358 | ₩6,339 | ₩6,412 | -7.90% | 2.2만 |
|---|
| 2026.04.22 | ₩7,378 | ₩7,392 | ₩6,855 | ₩7,003 | -5.09% | 1.9만 |
|---|
| 2026.04.21 | ₩7,311 | ₩7,982 | ₩7,070 | ₩7,526 | +2.94% | 1.7만 |
|---|
| 2026.04.20 | ₩7,271 | ₩7,740 | ₩7,110 | ₩7,244 | -0.37% | 5.3만 |
|---|
| 2026.04.17 | ₩7,646 | ₩7,646 | ₩7,244 | ₩7,244 | -5.26% | 8.4천 |
|---|
| 2026.04.16 | ₩8,009 | ₩8,009 | ₩7,351 | ₩7,486 | -6.53% | 3.7만 |
|---|
| 2026.04.15 | ₩7,526 | ₩7,593 | ₩7,244 | ₩7,486 | -0.53% | 2.8만 |
|---|
| 2026.04.14 | ₩7,955 | ₩8,277 | ₩7,311 | ₩7,325 | -7.93% | 1.9만 |
|---|
| 2026.04.13 | ₩8,451 | ₩8,451 | ₩7,781 | ₩8,022 | -5.08% | 9.2천 |
|---|
| 2026.04.10 | ₩9,779 | ₩9,779 | ₩8,277 | ₩8,478 | -13.31% | 2.2만 |
|---|
| 2026.04.09 | ₩10,195 | ₩10,195 | ₩9,435 | ₩9,793 | -3.95% | 5.5만 |
|---|
| 2026.04.08 | ₩9,390 | ₩9,860 | ₩9,390 | ₩9,793 | +4.29% | 1.1만 |
|---|
| 2026.04.07 | ₩9,793 | ₩9,793 | ₩9,592 | ₩9,659 | -1.37% | 2.3만 |
|---|
| 2026.04.06 | ₩8,854 | ₩10,101 | ₩8,854 | ₩9,793 | +10.61% | 2.7만 |
|---|
| 2026.04.02 | ₩9,068 | ₩9,068 | ₩8,482 | ₩8,814 | -2.81% | 1.6만 |
|---|
| 2026.04.01 | ₩9,390 | ₩9,390 | ₩8,720 | ₩8,961 | -4.57% | 3만 |
|---|
| 2026.03.31 | ₩9,055 | ₩9,323 | ₩8,800 | ₩9,323 | +2.96% | 1.9만 |
|---|
| 2026.03.30 | ₩9,042 | ₩9,350 | ₩8,451 | ₩8,814 | -2.52% | 4.4만 |
|---|
| 2026.03.27 | ₩9,082 | ₩9,417 | ₩9,042 | ₩9,068 | -0.15% | 6.3천 |
|---|
| 2026.03.26 | ₩9,270 | ₩9,270 | ₩9,055 | ₩9,068 | -2.17% | 2.1천 |
|---|
| 2026.03.25 | ₩9,337 | ₩9,688 | ₩9,044 | ₩9,270 | -0.72% | 2.8만 |
|---|
| 2026.03.24 | ₩8,894 | ₩9,377 | ₩8,787 | ₩9,229 | +3.77% | 6.2천 |
|---|
| 2026.03.23 | ₩9,914 | ₩9,927 | ₩8,881 | ₩8,881 | -10.42% | 3.5만 |
|---|
| 2026.03.20 | ₩8,626 | ₩9,484 | ₩8,626 | ₩9,484 | +9.95% | 4.9만 |
|---|
| 2026.03.19 | ₩8,250 | ₩8,576 | ₩8,167 | ₩8,576 | +3.95% | 2.9천 |
|---|
| 2026.03.18 | ₩8,599 | ₩8,599 | ₩8,317 | ₩8,317 | -3.28% | 7천 |
|---|
| 2026.03.17 | ₩8,062 | ₩8,693 | ₩7,298 | ₩8,518 | +5.66% | 3.3만 |
|---|
| 2026.03.16 | ₩7,593 | ₩8,317 | ₩7,593 | ₩8,062 | +6.18% | 2.3만 |
|---|
| 2026.03.13 | ₩7,606 | ₩7,781 | ₩7,606 | ₩7,646 | +0.53% | 1.8천 |
|---|
| 2026.03.12 | ₩7,620 | ₩7,646 | ₩7,620 | ₩7,646 | +0.35% | 1.1천 |
|---|
| 2026.03.11 | ₩8,049 | ₩8,049 | ₩7,620 | ₩7,646 | -5.00% | 2.8만 |
|---|
| 2026.03.10 | ₩7,781 | ₩8,049 | ₩7,781 | ₩7,901 | +1.55% | 1.7만 |
|---|
| 2026.03.09 | ₩7,888 | ₩8,183 | ₩7,747 | ₩7,848 | -0.51% | 6.9만 |
|---|
| 2026.03.06 | ₩7,110 | ₩7,848 | ₩7,043 | ₩7,727 | +8.68% | 3.8만 |
|---|
| 2026.03.05 | ₩7,117 | ₩7,117 | ₩7,117 | ₩7,117 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩7,231 | ₩7,271 | ₩7,003 | ₩7,110 | -1.67% | 1.3만 |
|---|
| 2026.03.03 | ₩7,083 | ₩7,244 | ₩6,976 | ₩7,244 | +2.27% | 1.5천 |
|---|
| 2026.03.02 | ₩6,627 | ₩7,714 | ₩6,573 | ₩7,177 | +8.30% | 5만 |
|---|
| 2026.02.27 | ₩6,650 | ₩6,650 | ₩6,618 | ₩6,640 | -0.14% | 1.2천 |
|---|
| 2026.02.26 | ₩6,694 | ₩6,734 | ₩6,627 | ₩6,627 | -1.00% | 8.1천 |
|---|
| 2026.02.25 | ₩6,600 | ₩6,707 | ₩6,600 | ₩6,674 | +1.12% | 1.4만 |
|---|
| 2026.02.24 | ₩6,842 | ₩7,110 | ₩6,600 | ₩6,600 | -3.53% | 3.8만 |
|---|
| 2026.02.23 | ₩7,110 | ₩7,378 | ₩6,842 | ₩6,842 | -3.77% | 2.5만 |
|---|
| 2026.02.20 | ₩6,842 | ₩6,936 | ₩6,842 | ₩6,855 | +0.20% | 1.5만 |
|---|
| 2026.02.19 | ₩6,842 | ₩7,378 | ₩6,842 | ₩6,895 | +0.78% | 1.5만 |
|---|
| 2026.02.18 | ₩6,868 | ₩7,510 | ₩6,775 | ₩6,922 | +0.78% | 1.2만 |
|---|
| 2026.02.17 | ₩6,989 | ₩7,365 | ₩6,775 | ₩6,842 | -2.11% | 2.4만 |
|---|
| 2026.02.13 | ₩7,257 | ₩7,740 | ₩7,096 | ₩7,096 | -2.22% | 1.7만 |
|---|
| 2026.02.12 | ₩7,754 | ₩8,250 | ₩7,486 | ₩7,486 | -3.46% | 3.1만 |
|---|
| 2026.02.11 | ₩7,445 | ₩8,492 | ₩7,445 | ₩7,794 | +4.68% | 2.7만 |
|---|
| 2026.02.10 | ₩7,365 | ₩7,646 | ₩7,284 | ₩7,459 | +1.28% | 1.5만 |
|---|
| 2026.02.09 | ₩8,129 | ₩8,183 | ₩7,244 | ₩7,311 | -10.07% | 2.3만 |
|---|
| 2026.02.06 | ₩8,384 | ₩8,720 | ₩8,022 | ₩8,022 | -4.32% | 6.8천 |
|---|
| 2026.02.05 | ₩8,357 | ₩8,934 | ₩8,317 | ₩8,384 | +0.32% | 9.2천 |
|---|
| 2026.02.04 | ₩8,317 | ₩8,492 | ₩8,237 | ₩8,277 | -0.48% | 9.3천 |
|---|
| 2026.02.03 | ₩8,384 | ₩8,934 | ₩8,197 | ₩8,492 | +1.28% | 2.2만 |
|---|
| 2026.02.02 | ₩8,331 | ₩9,189 | ₩8,156 | ₩8,223 | -1.29% | 2.9만 |
|---|
| 2026.01.30 | ₩8,197 | ₩8,679 | ₩8,183 | ₩8,357 | +1.96% | 2.2만 |
|---|
| 2026.01.29 | ₩8,049 | ₩8,934 | ₩7,901 | ₩8,183 | +1.67% | 5.2만 |
|---|
| 2026.01.28 | ₩7,043 | ₩8,773 | ₩6,842 | ₩7,915 | +12.38% | 7.8만 |
|---|
| 2026.01.27 | ₩6,748 | ₩6,775 | ₩6,486 | ₩6,761 | +0.20% | 3.2만 |
|---|
| 2026.01.26 | ₩6,426 | ₩6,450 | ₩6,211 | ₩6,359 | -1.04% | 1.9만 |
|---|
| 2026.01.23 | ₩6,439 | ₩6,533 | ₩6,225 | ₩6,225 | -3.33% | 900 |
|---|
| 2026.01.22 | ₩6,479 | ₩6,640 | ₩6,050 | ₩6,439 | -0.62% | 5.4천 |
|---|
| 2026.01.21 | ₩6,506 | ₩6,506 | ₩6,305 | ₩6,305 | -3.09% | 1.5천 |
|---|
| 2026.01.20 | ₩6,198 | ₩6,506 | ₩6,198 | ₩6,399 | +3.25% | 8.2천 |
|---|
| 2026.01.16 | ₩6,104 | ₩6,734 | ₩6,104 | ₩6,526 | +6.92% | 8.8천 |
|---|
| 2026.01.15 | ₩6,278 | ₩6,426 | ₩6,023 | ₩6,225 | -0.85% | 3.2만 |
|---|
| 2026.01.14 | ₩5,473 | ₩6,520 | ₩5,460 | ₩6,305 | +15.20% | 7.7만 |
|---|
| 2026.01.13 | ₩5,111 | ₩5,487 | ₩5,111 | ₩5,299 | +3.67% | 9.7천 |
|---|
| 2026.01.12 | ₩4,990 | ₩5,366 | ₩4,964 | ₩5,111 | +2.42% | 1.2만 |
|---|
| 2026.01.09 | ₩4,843 | ₩5,232 | ₩4,843 | ₩5,057 | +4.43% | 8.6천 |
|---|
| 2026.01.08 | ₩5,245 | ₩5,245 | ₩4,843 | ₩5,098 | -2.81% | 6.2천 |
|---|
| 2026.01.07 | ₩4,789 | ₩5,366 | ₩4,668 | ₩4,803 | +0.28% | 4.4만 |
|---|
| 2026.01.06 | ₩4,051 | ₩5,285 | ₩4,051 | ₩5,004 | +23.51% | 43.6만 |
|---|
| 2026.01.05 | ₩4,373 | ₩4,816 | ₩3,863 | ₩4,105 | -6.13% | 2.1만 |
|---|
| 2026.01.02 | ₩4,695 | ₩4,762 | ₩4,574 | ₩4,574 | -2.57% | 1.7천 |
|---|
| 2025.12.31 | ₩4,427 | ₩4,561 | ₩4,240 | ₩4,427 | 0.00% | 1.7만 |
|---|
| 2025.12.30 | ₩4,266 | ₩4,427 | ₩4,266 | ₩4,320 | +1.26% | 3.8천 |
|---|
| 2025.12.29 | ₩4,360 | ₩4,548 | ₩4,346 | ₩4,400 | +0.92% | 1.6만 |
|---|
| 2025.12.26 | ₩4,333 | ₩4,816 | ₩4,333 | ₩4,574 | +5.57% | 1.7만 |
|---|
| 2025.12.24 | ₩4,454 | ₩4,454 | ₩4,373 | ₩4,373 | -1.81% | 4.8천 |
|---|
| 2025.12.23 | ₩4,615 | ₩4,776 | ₩4,320 | ₩4,414 | -4.36% | 3만 |
|---|
| 2025.12.22 | ₩4,494 | ₩4,679 | ₩4,293 | ₩4,615 | +2.69% | 3.7만 |
|---|
| 2025.12.19 | ₩4,481 | ₩4,990 | ₩4,400 | ₩4,507 | +0.60% | 7.2천 |
|---|
| 2025.12.18 | ₩4,360 | ₩4,427 | ₩4,204 | ₩4,427 | +1.54% | 1.9만 |
|---|
| 2025.12.17 | ₩4,118 | ₩4,320 | ₩4,014 | ₩4,320 | +4.89% | 1.3만 |
|---|
| 2025.12.16 | ₩4,159 | ₩4,293 | ₩4,118 | ₩4,159 | 0.00% | 59.9만 |
|---|
| 2025.12.15 | ₩4,092 | ₩4,293 | ₩3,877 | ₩4,105 | +0.33% | 2.8만 |
|---|
| 2025.12.12 | ₩4,212 | ₩4,212 | ₩4,065 | ₩4,065 | -3.50% | 3.7천 |
|---|
| 2025.12.11 | ₩4,172 | ₩4,695 | ₩4,024 | ₩4,159 | -0.32% | 35.3만 |
|---|
| 2025.12.10 | ₩4,682 | ₩4,682 | ₩4,487 | ₩4,487 | -4.15% | 1.6천 |
|---|
| 2025.12.09 | ₩4,494 | ₩4,574 | ₩4,320 | ₩4,574 | +1.79% | 3.4만 |
|---|
| 2025.12.08 | ₩4,561 | ₩4,561 | ₩4,561 | ₩4,561 | 0.00% | 1.1천 |
|---|
| 2025.12.05 | ₩4,574 | ₩4,574 | ₩4,548 | ₩4,548 | -0.59% | 600 |
|---|
| 2025.12.04 | ₩4,762 | ₩4,762 | ₩4,574 | ₩4,574 | -3.94% | 1.8천 |
|---|
| 2025.12.03 | ₩4,561 | ₩4,583 | ₩4,132 | ₩4,583 | +0.47% | 8.6천 |
|---|
| 2025.12.02 | ₩4,253 | ₩4,574 | ₩4,024 | ₩4,574 | +7.57% | 7.7천 |
|---|
| 2025.12.01 | ₩4,695 | ₩4,762 | ₩4,601 | ₩4,729 | +0.71% | 2.9만 |
|---|
| 2025.11.28 | ₩4,642 | ₩4,829 | ₩4,642 | ₩4,642 | 0.00% | 4.8천 |
|---|
| 2025.11.26 | ₩4,253 | ₩4,440 | ₩4,239 | ₩4,239 | -0.32% | 2.7천 |
|---|
| 2025.11.25 | ₩3,984 | ₩4,253 | ₩3,957 | ₩4,253 | +6.73% | 4.1천 |
|---|
| 2025.11.24 | ₩4,145 | ₩4,145 | ₩3,984 | ₩3,984 | -3.88% | 600 |
|---|
| 2025.11.21 | ₩4,078 | ₩4,293 | ₩3,924 | ₩4,145 | +1.64% | 5.6만 |
|---|
| 2025.11.20 | ₩4,159 | ₩4,501 | ₩4,159 | ₩4,199 | +0.97% | 3.6천 |
|---|
| 2025.11.19 | ₩4,427 | ₩4,427 | ₩4,333 | ₩4,333 | -2.12% | 600 |
|---|
| 2025.11.18 | ₩4,803 | ₩4,803 | ₩4,427 | ₩4,494 | -6.42% | 4.7천 |
|---|
| 2025.11.17 | ₩4,695 | ₩4,803 | ₩4,481 | ₩4,803 | +2.29% | 2.4만 |
|---|
| 2025.11.14 | ₩4,427 | ₩5,165 | ₩4,427 | ₩4,561 | +3.03% | 4.5천 |
|---|
| 2025.11.13 | ₩4,427 | ₩4,494 | ₩4,427 | ₩4,427 | 0.00% | 2.7천 |
|---|
| 2025.11.12 | ₩4,481 | ₩5,111 | ₩4,427 | ₩4,454 | -0.60% | 2.5만 |
|---|
| 2025.11.11 | ₩4,308 | ₩4,561 | ₩4,308 | ₩4,561 | +5.89% | 5.9천 |
|---|
| 2025.11.10 | ₩4,494 | ₩5,084 | ₩3,971 | ₩4,481 | -0.30% | 10.9만 |
|---|
| 2025.11.07 | ₩4,320 | ₩4,561 | ₩4,266 | ₩4,534 | +4.97% | 1.6만 |
|---|
| 2025.11.06 | ₩4,132 | ₩4,266 | ₩4,132 | ₩4,253 | +2.92% | 7.5천 |
|---|
| 2025.11.05 | ₩3,770 | ₩4,353 | ₩3,770 | ₩4,326 | +14.77% | 3.2만 |
|---|
| 2025.11.04 | ₩3,904 | ₩3,957 | ₩3,770 | ₩3,796 | -2.75% | 1.6만 |
|---|
| 2025.11.03 | ₩4,024 | ₩4,239 | ₩3,488 | ₩3,770 | -6.33% | 9.6만 |
|---|
| 2025.10.31 | ₩4,676 | ₩4,676 | ₩4,293 | ₩4,293 | -8.20% | 1.4만 |
|---|
| 2025.10.30 | ₩4,695 | ₩5,061 | ₩4,400 | ₩4,427 | -5.71% | 1.6만 |
|---|
| 2025.10.29 | ₩4,628 | ₩4,695 | ₩4,627 | ₩4,628 | 0.00% | 4.2천 |
|---|
| 2025.10.28 | ₩4,668 | ₩4,735 | ₩4,628 | ₩4,638 | -0.66% | 1.2만 |
|---|
| 2025.10.27 | ₩4,672 | ₩4,735 | ₩4,648 | ₩4,735 | +1.35% | 3.9천 |
|---|
| 2025.10.24 | ₩4,776 | ₩5,138 | ₩4,648 | ₩4,695 | -1.69% | 2.5만 |
|---|
| 2025.10.23 | ₩4,776 | ₩4,950 | ₩4,601 | ₩4,784 | +0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩4,534 | ₩5,017 | ₩4,534 | ₩4,829 | +6.51% | 3.6만 |
|---|
| 2025.10.21 | ₩4,964 | ₩5,460 | ₩4,494 | ₩4,628 | -6.76% | 5.3만 |
|---|
| 2025.10.20 | ₩4,964 | ₩5,272 | ₩4,964 | ₩4,977 | +0.27% | 1만 |
|---|
| 2025.10.17 | ₩4,923 | ₩4,964 | ₩4,695 | ₩4,868 | -1.12% | 1.1만 |
|---|
| 2025.10.16 | ₩4,735 | ₩5,165 | ₩4,735 | ₩4,870 | +2.83% | 3.5만 |
|---|
| 2025.10.15 | ₩4,615 | ₩5,379 | ₩4,615 | ₩4,883 | +5.81% | 8.6만 |
|---|
| 2025.10.14 | ₩5,446 | ₩5,446 | ₩4,440 | ₩4,803 | -11.82% | 12.9만 |
|---|
| 2025.10.13 | ₩5,393 | ₩5,594 | ₩5,031 | ₩5,353 | -0.75% | 3.9만 |
|---|
| 2025.10.10 | ₩5,500 | ₩5,903 | ₩5,326 | ₩5,393 | -1.95% | 2만 |
|---|