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 | ₩3,536 | ₩3,536 | ₩3,386 | ₩3,402 | -3.77% | 1.1만 |
| 2026.10.08 | ₩3,509 | ₩3,602 | ₩3,402 | ₩3,429 | -2.28% | 6.7만 |
| 2026.10.07 | ₩3,682 | ₩3,682 | ₩3,402 | ₩3,429 | -6.88% | 5.9만 |
| 2026.10.06 | ₩3,669 | ₩3,829 | ₩3,669 | ₩3,709 | +1.09% | 5.5천 |
| 2026.10.05 | ₩3,736 | ₩3,894 | ₩3,629 | ₩3,709 | -0.71% | 3.5만 |
| 2026.10.02 | ₩3,762 | ₩4,000 | ₩3,349 | ₩3,749 | -0.35% | 9.7만 |
| 2026.10.01 | ₩4,016 | ₩4,403 | ₩3,762 | ₩3,762 | -6.31% | 7.7천 |
| 2026.09.30 | ₩4,029 | ₩4,083 | ₩4,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,056 |
| +0.66% |
| 1.2만 |
| 2026.09.29 | ₩4,195 | ₩4,195 | ₩3,736 | ₩4,003 | -4.58% | 3.7만 |
|---|
| 2026.09.28 | ₩4,083 | ₩4,196 | ₩4,003 | ₩4,003 | -1.96% | 6.7천 |
|---|
| 2026.09.25 | ₩4,269 | ₩4,269 | ₩4,029 | ₩4,029 | -5.63% | 1.4만 |
|---|
| 2026.09.24 | ₩4,276 | ₩4,389 | ₩4,163 | ₩4,189 | -2.03% | 2.2천 |
|---|
| 2026.09.23 | ₩4,470 | ₩4,510 | ₩4,136 | ₩4,136 | -7.46% | 1.1만 |
|---|
| 2026.09.22 | ₩4,416 | ₩4,652 | ₩4,336 | ₩4,336 | -1.81% | 1.5만 |
|---|
| 2026.09.21 | ₩4,670 | ₩4,670 | ₩4,403 | ₩4,470 | -4.29% | 5천 |
|---|
| 2026.09.18 | ₩4,536 | ₩4,536 | ₩4,416 | ₩4,416 | -2.65% | 2.7천 |
|---|
| 2026.09.17 | ₩4,603 | ₩4,683 | ₩4,403 | ₩4,470 | -2.90% | 9.7천 |
|---|
| 2026.09.16 | ₩4,416 | ₩4,536 | ₩4,416 | ₩4,536 | +2.72% | 1.1천 |
|---|
| 2026.09.15 | ₩4,403 | ₩4,416 | ₩4,403 | ₩4,416 | +0.30% | 1.6천 |
|---|
| 2026.09.14 | ₩4,576 | ₩4,630 | ₩4,403 | ₩4,443 | -2.92% | 1.1만 |
|---|
| 2026.09.11 | ₩4,656 | ₩4,743 | ₩4,536 | ₩4,603 | -1.15% | 5.4천 |
|---|
| 2026.09.10 | ₩4,690 | ₩4,690 | ₩4,576 | ₩4,616 | -1.56% | 2.8만 |
|---|
| 2026.09.09 | ₩4,856 | ₩4,935 | ₩4,603 | ₩4,670 | -3.85% | 2.2만 |
|---|
| 2026.09.08 | ₩5,057 | ₩5,203 | ₩4,770 | ₩4,843 | -4.22% | 12.7만 |
|---|
| 2026.09.04 | ₩4,923 | ₩5,370 | ₩4,563 | ₩5,030 | +2.17% | 24.3만 |
|---|
| 2026.09.03 | ₩4,896 | ₩4,896 | ₩4,696 | ₩4,803 | -1.91% | 7.8천 |
|---|
| 2026.09.02 | ₩4,936 | ₩4,936 | ₩4,883 | ₩4,936 | 0.00% | 3천 |
|---|
| 2026.09.01 | ₩4,663 | ₩5,030 | ₩4,536 | ₩4,856 | +4.15% | 3.4만 |
|---|
| 2026.08.31 | ₩4,950 | ₩5,097 | ₩4,790 | ₩4,896 | -1.08% | 1.9만 |
|---|
| 2026.08.28 | ₩4,956 | ₩5,163 | ₩4,956 | ₩5,043 | +1.75% | 3.5천 |
|---|
| 2026.08.27 | ₩4,736 | ₩5,077 | ₩4,723 | ₩5,070 | +7.04% | 1.3만 |
|---|
| 2026.08.26 | ₩4,870 | ₩4,870 | ₩4,590 | ₩4,696 | -3.56% | 1.7만 |
|---|
| 2026.08.25 | ₩5,177 | ₩5,190 | ₩4,656 | ₩4,870 | -5.93% | 3.8만 |
|---|
| 2026.08.24 | ₩4,416 | ₩4,923 | ₩4,416 | ₩4,910 | +11.18% | 2.4만 |
|---|
| 2026.08.21 | ₩4,670 | ₩4,670 | ₩4,470 | ₩4,536 | -2.86% | 1.6만 |
|---|
| 2026.08.20 | ₩4,443 | ₩4,670 | ₩4,229 | ₩4,470 | +0.60% | 12.5만 |
|---|
| 2026.08.19 | ₩5,337 | ₩5,337 | ₩4,643 | ₩4,843 | -9.25% | 3.3만 |
|---|
| 2026.08.18 | ₩5,243 | ₩5,423 | ₩5,217 | ₩5,257 | +0.25% | 5.6천 |
|---|
| 2026.08.17 | ₩5,363 | ₩5,443 | ₩5,217 | ₩5,217 | -2.74% | 1.4만 |
|---|
| 2026.08.14 | ₩5,443 | ₩5,443 | ₩5,110 | ₩5,310 | -2.45% | 1.8만 |
|---|
| 2026.08.13 | ₩5,884 | ₩5,884 | ₩5,123 | ₩5,430 | -7.71% | 12.7만 |
|---|
| 2026.08.12 | ₩5,725 | ₩6,004 | ₩5,604 | ₩5,604 | -2.12% | 2.4만 |
|---|
| 2026.08.11 | ₩5,648 | ₩5,977 | ₩5,648 | ₩5,844 | +3.47% | 3.2천 |
|---|
| 2026.08.10 | ₩6,004 | ₩6,004 | ₩5,657 | ₩5,657 | -5.78% | 5.1천 |
|---|
| 2026.08.07 | ₩5,844 | ₩6,044 | ₩5,764 | ₩5,924 | +1.37% | 5.9천 |
|---|
| 2026.08.06 | ₩5,950 | ₩6,164 | ₩5,764 | ₩5,870 | -1.35% | 1.2만 |
|---|
| 2026.08.05 | ₩5,910 | ₩6,004 | ₩5,744 | ₩5,910 | 0.00% | 4.1천 |
|---|
| 2026.08.04 | ₩5,604 | ₩5,977 | ₩5,604 | ₩5,804 | +3.57% | 1.2만 |
|---|
| 2026.08.03 | ₩5,524 | ₩5,830 | ₩5,415 | ₩5,777 | +4.59% | 5.4만 |
|---|
| 2026.07.31 | ₩5,750 | ₩5,857 | ₩5,630 | ₩5,630 | -2.09% | 5.3천 |
|---|
| 2026.07.30 | ₩5,670 | ₩5,750 | ₩5,550 | ₩5,750 | +1.41% | 2만 |
|---|
| 2026.07.29 | ₩5,857 | ₩5,857 | ₩5,604 | ₩5,617 | -4.10% | 9.5천 |
|---|
| 2026.07.28 | ₩5,777 | ₩6,120 | ₩5,684 | ₩5,804 | +0.46% | 7.6천 |
|---|
| 2026.07.27 | ₩6,084 | ₩6,117 | ₩5,830 | ₩5,830 | -4.17% | 4.9천 |
|---|
| 2026.07.24 | ₩6,097 | ₩6,404 | ₩5,804 | ₩5,937 | -2.63% | 5.2만 |
|---|
| 2026.07.23 | ₩6,004 | ₩6,271 | ₩5,897 | ₩6,217 | +3.56% | 2.1만 |
|---|
| 2026.07.22 | ₩6,151 | ₩6,204 | ₩6,017 | ₩6,151 | 0.00% | 2.3만 |
|---|
| 2026.07.21 | ₩6,351 | ₩6,457 | ₩6,144 | ₩6,271 | -1.26% | 1.7만 |
|---|
| 2026.07.20 | ₩6,484 | ₩6,624 | ₩6,324 | ₩6,417 | -1.03% | 1.2만 |
|---|
| 2026.07.17 | ₩6,604 | ₩6,604 | ₩6,444 | ₩6,564 | -0.61% | 3.7천 |
|---|
| 2026.07.16 | ₩6,631 | ₩6,818 | ₩6,631 | ₩6,764 | +2.01% | 2.3만 |
|---|
| 2026.07.15 | ₩6,578 | ₩6,871 | ₩6,578 | ₩6,591 | +0.20% | 3만 |
|---|
| 2026.07.14 | ₩6,604 | ₩6,818 | ₩6,444 | ₩6,537 | -1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩5,950 | ₩6,451 | ₩5,950 | ₩6,451 | +8.41% | 2.4만 |
|---|
| 2026.07.10 | ₩5,657 | ₩6,004 | ₩5,630 | ₩5,950 | +5.19% | 3만 |
|---|
| 2026.07.09 | ₩5,977 | ₩6,164 | ₩5,750 | ₩5,750 | -3.79% | 1.5만 |
|---|
| 2026.07.08 | ₩5,604 | ₩6,231 | ₩5,590 | ₩6,071 | +8.33% | 7.7만 |
|---|
| 2026.07.07 | ₩5,590 | ₩5,684 | ₩5,537 | ₩5,577 | -0.24% | 1.1만 |
|---|
| 2026.07.06 | ₩5,243 | ₩5,804 | ₩5,151 | ₩5,590 | +6.62% | 3.8만 |
|---|
| 2026.07.02 | ₩5,337 | ₩5,564 | ₩5,337 | ₩5,350 | +0.25% | 1.1만 |
|---|
| 2026.07.01 | ₩5,537 | ₩5,604 | ₩5,430 | ₩5,443 | -1.69% | 1.1만 |
|---|
| 2026.06.30 | ₩5,470 | ₩5,550 | ₩5,350 | ₩5,550 | +1.46% | 9.7천 |
|---|
| 2026.06.29 | ₩5,657 | ₩5,684 | ₩5,381 | ₩5,564 | -1.65% | 3.2만 |
|---|
| 2026.06.26 | ₩5,390 | ₩5,590 | ₩5,350 | ₩5,590 | +3.71% | 2.4만 |
|---|
| 2026.06.25 | ₩5,510 | ₩5,670 | ₩5,350 | ₩5,390 | -2.18% | 5.3만 |
|---|
| 2026.06.24 | ₩5,390 | ₩5,617 | ₩5,377 | ₩5,497 | +1.98% | 2.2만 |
|---|
| 2026.06.23 | ₩5,430 | ₩5,604 | ₩5,350 | ₩5,350 | -1.47% | 1.8만 |
|---|
| 2026.06.22 | ₩5,377 | ₩5,750 | ₩5,290 | ₩5,550 | +3.23% | 3.8만 |
|---|
| 2026.06.18 | ₩5,203 | ₩5,537 | ₩5,149 | ₩5,390 | +3.59% | 12.3만 |
|---|
| 2026.06.17 | ₩5,230 | ₩5,323 | ₩5,097 | ₩5,230 | 0.00% | 2.3만 |
|---|
| 2026.06.16 | ₩5,163 | ₩5,337 | ₩5,017 | ₩5,017 | -2.84% | 1.6만 |
|---|
| 2026.06.15 | ₩4,936 | ₩5,310 | ₩4,870 | ₩5,163 | +4.59% | 2.3만 |
|---|
| 2026.06.12 | ₩4,923 | ₩5,043 | ₩4,603 | ₩4,896 | -0.54% | 3.8만 |
|---|
| 2026.06.11 | ₩4,776 | ₩5,310 | ₩4,723 | ₩4,950 | +3.63% | 2.7만 |
|---|
| 2026.06.10 | ₩5,017 | ₩5,087 | ₩4,710 | ₩4,803 | -4.26% | 3.7만 |
|---|
| 2026.06.09 | ₩5,203 | ₩5,203 | ₩4,896 | ₩5,003 | -3.85% | 2.4만 |
|---|
| 2026.06.08 | ₩5,323 | ₩5,337 | ₩5,137 | ₩5,230 | -1.75% | 2.6만 |
|---|
| 2026.06.05 | ₩5,737 | ₩5,737 | ₩5,150 | ₩5,323 | -7.21% | 33.5만 |
|---|
| 2026.06.04 | ₩5,483 | ₩5,777 | ₩5,403 | ₩5,777 | +5.35% | 2.9만 |
|---|
| 2026.06.03 | ₩5,750 | ₩5,857 | ₩5,203 | ₩5,497 | -4.41% | 9.7만 |
|---|
| 2026.06.02 | ₩5,617 | ₩5,864 | ₩5,537 | ₩5,777 | +2.85% | 4.3만 |
|---|
| 2026.06.01 | ₩6,004 | ₩6,017 | ₩5,483 | ₩5,550 | -7.56% | 9.5만 |
|---|
| 2026.05.29 | ₩6,137 | ₩6,171 | ₩6,029 | ₩6,111 | -0.43% | 3.2만 |
|---|
| 2026.05.28 | ₩6,524 | ₩6,524 | ₩6,164 | ₩6,284 | -3.68% | 5만 |
|---|
| 2026.05.27 | ₩6,604 | ₩6,764 | ₩6,471 | ₩6,591 | -0.20% | 5.9만 |
|---|
| 2026.05.26 | ₩6,871 | ₩7,044 | ₩6,671 | ₩6,818 | -0.78% | 7.3만 |
|---|
| 2026.05.22 | ₩6,751 | ₩6,764 | ₩6,404 | ₩6,631 | -1.78% | 4.6만 |
|---|
| 2026.05.21 | ₩7,298 | ₩7,298 | ₩6,711 | ₩6,858 | -6.03% | 7.4만 |
|---|
| 2026.05.20 | ₩6,724 | ₩7,458 | ₩6,671 | ₩7,378 | +9.72% | 17만 |
|---|
| 2026.05.19 | ₩6,471 | ₩6,938 | ₩6,312 | ₩6,791 | +4.95% | 12.6만 |
|---|
| 2026.05.18 | ₩6,191 | ₩6,511 | ₩5,990 | ₩6,377 | +3.02% | 17.1만 |
|---|
| 2026.05.15 | ₩5,590 | ₩6,404 | ₩5,590 | ₩6,084 | +8.83% | 14.3만 |
|---|
| 2026.05.14 | ₩5,870 | ₩6,431 | ₩5,417 | ₩6,030 | +2.73% | 29.8만 |
|---|
| 2026.05.13 | ₩6,071 | ₩6,311 | ₩5,524 | ₩6,017 | -0.88% | 51.5만 |
|---|
| 2026.05.12 | ₩6,524 | ₩6,604 | ₩5,604 | ₩6,484 | -0.61% | 109.9만 |
|---|
| 2026.05.11 | ₩13,075 | ₩15,076 | ₩5,524 | ₩6,337 | -51.53% | 3926만 |
|---|
| 2026.05.08 | ₩6,030 | ₩6,030 | ₩5,950 | ₩5,950 | -1.33% | 1.8천 |
|---|
| 2026.05.07 | ₩5,977 | ₩6,265 | ₩5,977 | ₩6,084 | +1.79% | 1.4만 |
|---|
| 2026.05.06 | ₩6,524 | ₩6,524 | ₩6,004 | ₩6,017 | -7.77% | 3천 |
|---|
| 2026.05.05 | ₩6,151 | ₩6,297 | ₩6,004 | ₩6,044 | -1.74% | 1.6만 |
|---|
| 2026.05.04 | ₩6,364 | ₩6,377 | ₩6,076 | ₩6,124 | -3.77% | 5.4천 |
|---|
| 2026.05.01 | ₩6,137 | ₩6,671 | ₩6,004 | ₩6,671 | +8.70% | 2.1만 |
|---|
| 2026.04.30 | ₩6,671 | ₩6,671 | ₩6,671 | ₩6,671 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩6,297 | ₩6,764 | ₩6,204 | ₩6,671 | +5.93% | 7.8천 |
|---|
| 2026.04.28 | ₩6,351 | ₩6,377 | ₩6,071 | ₩6,271 | -1.26% | 2.1만 |
|---|
| 2026.04.27 | ₩6,698 | ₩6,724 | ₩6,391 | ₩6,404 | -4.38% | 1.1만 |
|---|
| 2026.04.24 | ₩6,284 | ₩6,591 | ₩6,284 | ₩6,591 | +4.88% | 2.9천 |
|---|
| 2026.04.23 | ₩6,924 | ₩7,318 | ₩6,304 | ₩6,377 | -7.90% | 2.2만 |
|---|
| 2026.04.22 | ₩7,338 | ₩7,351 | ₩6,818 | ₩6,964 | -5.09% | 1.9만 |
|---|
| 2026.04.21 | ₩7,271 | ₩7,938 | ₩7,031 | ₩7,485 | +2.94% | 1.7만 |
|---|
| 2026.04.20 | ₩7,231 | ₩7,698 | ₩7,071 | ₩7,205 | -0.37% | 5.3만 |
|---|
| 2026.04.17 | ₩7,605 | ₩7,605 | ₩7,205 | ₩7,205 | -5.26% | 8.4천 |
|---|
| 2026.04.16 | ₩7,965 | ₩7,965 | ₩7,311 | ₩7,445 | -6.53% | 3.7만 |
|---|
| 2026.04.15 | ₩7,485 | ₩7,551 | ₩7,205 | ₩7,445 | -0.53% | 2.8만 |
|---|
| 2026.04.14 | ₩7,912 | ₩8,232 | ₩7,271 | ₩7,285 | -7.93% | 1.9만 |
|---|
| 2026.04.13 | ₩8,405 | ₩8,405 | ₩7,738 | ₩7,978 | -5.08% | 9.2천 |
|---|
| 2026.04.10 | ₩9,726 | ₩9,726 | ₩8,232 | ₩8,432 | -13.31% | 2.2만 |
|---|
| 2026.04.09 | ₩10,140 | ₩10,140 | ₩9,383 | ₩9,740 | -3.95% | 5.5만 |
|---|
| 2026.04.08 | ₩9,339 | ₩9,806 | ₩9,339 | ₩9,740 | +4.29% | 1.1만 |
|---|
| 2026.04.07 | ₩9,740 | ₩9,740 | ₩9,539 | ₩9,606 | -1.37% | 2.3만 |
|---|
| 2026.04.06 | ₩8,806 | ₩10,046 | ₩8,806 | ₩9,740 | +10.61% | 2.7만 |
|---|
| 2026.04.02 | ₩9,019 | ₩9,019 | ₩8,436 | ₩8,766 | -2.81% | 1.6만 |
|---|
| 2026.04.01 | ₩9,339 | ₩9,339 | ₩8,672 | ₩8,912 | -4.57% | 3만 |
|---|
| 2026.03.31 | ₩9,006 | ₩9,273 | ₩8,752 | ₩9,273 | +2.96% | 1.9만 |
|---|
| 2026.03.30 | ₩8,992 | ₩9,299 | ₩8,405 | ₩8,766 | -2.52% | 4.4만 |
|---|
| 2026.03.27 | ₩9,032 | ₩9,366 | ₩8,992 | ₩9,019 | -0.15% | 6.3천 |
|---|
| 2026.03.26 | ₩9,219 | ₩9,219 | ₩9,006 | ₩9,019 | -2.17% | 2.1천 |
|---|
| 2026.03.25 | ₩9,286 | ₩9,635 | ₩8,995 | ₩9,219 | -0.72% | 2.8만 |
|---|
| 2026.03.24 | ₩8,846 | ₩9,326 | ₩8,739 | ₩9,179 | +3.77% | 6.2천 |
|---|
| 2026.03.23 | ₩9,860 | ₩9,873 | ₩8,832 | ₩8,832 | -10.42% | 3.5만 |
|---|
| 2026.03.20 | ₩8,579 | ₩9,433 | ₩8,579 | ₩9,433 | +9.95% | 4.9만 |
|---|
| 2026.03.19 | ₩8,205 | ₩8,529 | ₩8,122 | ₩8,529 | +3.95% | 2.9천 |
|---|
| 2026.03.18 | ₩8,552 | ₩8,552 | ₩8,272 | ₩8,272 | -3.28% | 7천 |
|---|
| 2026.03.17 | ₩8,018 | ₩8,645 | ₩7,258 | ₩8,472 | +5.66% | 3.3만 |
|---|
| 2026.03.16 | ₩7,551 | ₩8,272 | ₩7,551 | ₩8,018 | +6.18% | 2.3만 |
|---|
| 2026.03.13 | ₩7,565 | ₩7,738 | ₩7,565 | ₩7,605 | +0.53% | 1.8천 |
|---|
| 2026.03.12 | ₩7,578 | ₩7,605 | ₩7,578 | ₩7,605 | +0.35% | 1.1천 |
|---|
| 2026.03.11 | ₩8,005 | ₩8,005 | ₩7,578 | ₩7,605 | -5.00% | 2.8만 |
|---|
| 2026.03.10 | ₩7,738 | ₩8,005 | ₩7,738 | ₩7,858 | +1.55% | 1.7만 |
|---|
| 2026.03.09 | ₩7,845 | ₩8,138 | ₩7,705 | ₩7,805 | -0.51% | 6.9만 |
|---|
| 2026.03.06 | ₩7,071 | ₩7,805 | ₩7,004 | ₩7,685 | +8.68% | 3.8만 |
|---|
| 2026.03.05 | ₩7,078 | ₩7,078 | ₩7,078 | ₩7,078 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩7,191 | ₩7,231 | ₩6,964 | ₩7,071 | -1.67% | 1.3만 |
|---|
| 2026.03.03 | ₩7,044 | ₩7,205 | ₩6,938 | ₩7,205 | +2.27% | 1.5천 |
|---|
| 2026.03.02 | ₩6,591 | ₩7,672 | ₩6,537 | ₩7,138 | +8.30% | 5만 |
|---|
| 2026.02.27 | ₩6,614 | ₩6,614 | ₩6,582 | ₩6,604 | -0.14% | 1.2천 |
|---|
| 2026.02.26 | ₩6,658 | ₩6,698 | ₩6,591 | ₩6,591 | -1.00% | 8.1천 |
|---|
| 2026.02.25 | ₩6,564 | ₩6,671 | ₩6,564 | ₩6,638 | +1.12% | 1.4만 |
|---|
| 2026.02.24 | ₩6,804 | ₩7,071 | ₩6,564 | ₩6,564 | -3.53% | 3.8만 |
|---|
| 2026.02.23 | ₩7,071 | ₩7,338 | ₩6,804 | ₩6,804 | -3.77% | 2.5만 |
|---|
| 2026.02.20 | ₩6,804 | ₩6,898 | ₩6,804 | ₩6,818 | +0.20% | 1.5만 |
|---|
| 2026.02.19 | ₩6,804 | ₩7,338 | ₩6,804 | ₩6,858 | +0.78% | 1.5만 |
|---|
| 2026.02.18 | ₩6,831 | ₩7,469 | ₩6,738 | ₩6,884 | +0.78% | 1.2만 |
|---|
| 2026.02.17 | ₩6,951 | ₩7,325 | ₩6,738 | ₩6,804 | -2.11% | 2.4만 |
|---|
| 2026.02.13 | ₩7,218 | ₩7,698 | ₩7,058 | ₩7,058 | -2.22% | 1.7만 |
|---|
| 2026.02.12 | ₩7,712 | ₩8,205 | ₩7,445 | ₩7,445 | -3.46% | 3.1만 |
|---|
| 2026.02.11 | ₩7,405 | ₩8,445 | ₩7,405 | ₩7,752 | +4.68% | 2.7만 |
|---|
| 2026.02.10 | ₩7,325 | ₩7,605 | ₩7,245 | ₩7,418 | +1.28% | 1.5만 |
|---|
| 2026.02.09 | ₩8,085 | ₩8,138 | ₩7,205 | ₩7,271 | -10.07% | 2.3만 |
|---|
| 2026.02.06 | ₩8,339 | ₩8,672 | ₩7,978 | ₩7,978 | -4.32% | 6.8천 |
|---|
| 2026.02.05 | ₩8,312 | ₩8,886 | ₩8,272 | ₩8,339 | +0.32% | 9.2천 |
|---|
| 2026.02.04 | ₩8,272 | ₩8,445 | ₩8,192 | ₩8,232 | -0.48% | 9.3천 |
|---|
| 2026.02.03 | ₩8,339 | ₩8,886 | ₩8,152 | ₩8,445 | +1.28% | 2.2만 |
|---|
| 2026.02.02 | ₩8,285 | ₩9,139 | ₩8,112 | ₩8,179 | -1.29% | 2.9만 |
|---|
| 2026.01.30 | ₩8,152 | ₩8,632 | ₩8,138 | ₩8,312 | +1.96% | 2.2만 |
|---|
| 2026.01.29 | ₩8,005 | ₩8,886 | ₩7,858 | ₩8,138 | +1.67% | 5.2만 |
|---|
| 2026.01.28 | ₩7,004 | ₩8,726 | ₩6,804 | ₩7,872 | +12.38% | 7.8만 |
|---|
| 2026.01.27 | ₩6,711 | ₩6,738 | ₩6,451 | ₩6,724 | +0.20% | 3.2만 |
|---|
| 2026.01.26 | ₩6,391 | ₩6,415 | ₩6,177 | ₩6,324 | -1.04% | 1.9만 |
|---|
| 2026.01.23 | ₩6,404 | ₩6,497 | ₩6,191 | ₩6,191 | -3.33% | 900 |
|---|
| 2026.01.22 | ₩6,444 | ₩6,604 | ₩6,017 | ₩6,404 | -0.62% | 5.4천 |
|---|
| 2026.01.21 | ₩6,471 | ₩6,471 | ₩6,271 | ₩6,271 | -3.09% | 1.5천 |
|---|
| 2026.01.20 | ₩6,164 | ₩6,471 | ₩6,164 | ₩6,364 | +3.25% | 8.2천 |
|---|
| 2026.01.16 | ₩6,071 | ₩6,698 | ₩6,071 | ₩6,491 | +6.92% | 8.8천 |
|---|
| 2026.01.15 | ₩6,244 | ₩6,391 | ₩5,990 | ₩6,191 | -0.85% | 3.2만 |
|---|
| 2026.01.14 | ₩5,443 | ₩6,484 | ₩5,430 | ₩6,271 | +15.20% | 7.7만 |
|---|
| 2026.01.13 | ₩5,083 | ₩5,457 | ₩5,083 | ₩5,270 | +3.67% | 9.7천 |
|---|
| 2026.01.12 | ₩4,963 | ₩5,337 | ₩4,936 | ₩5,083 | +2.42% | 1.2만 |
|---|
| 2026.01.09 | ₩4,816 | ₩5,203 | ₩4,816 | ₩5,030 | +4.43% | 8.6천 |
|---|
| 2026.01.08 | ₩5,217 | ₩5,217 | ₩4,816 | ₩5,070 | -2.81% | 6.2천 |
|---|
| 2026.01.07 | ₩4,763 | ₩5,337 | ₩4,643 | ₩4,776 | +0.28% | 4.4만 |
|---|
| 2026.01.06 | ₩4,029 | ₩5,257 | ₩4,029 | ₩4,976 | +23.51% | 43.6만 |
|---|
| 2026.01.05 | ₩4,349 | ₩4,790 | ₩3,842 | ₩4,083 | -6.13% | 2.1만 |
|---|
| 2026.01.02 | ₩4,670 | ₩4,736 | ₩4,550 | ₩4,550 | -2.57% | 1.7천 |
|---|
| 2025.12.31 | ₩4,403 | ₩4,536 | ₩4,217 | ₩4,403 | 0.00% | 1.7만 |
|---|
| 2025.12.30 | ₩4,243 | ₩4,403 | ₩4,243 | ₩4,296 | +1.26% | 3.8천 |
|---|
| 2025.12.29 | ₩4,336 | ₩4,523 | ₩4,323 | ₩4,376 | +0.92% | 1.6만 |
|---|
| 2025.12.26 | ₩4,309 | ₩4,790 | ₩4,309 | ₩4,550 | +5.57% | 1.7만 |
|---|
| 2025.12.24 | ₩4,429 | ₩4,429 | ₩4,349 | ₩4,349 | -1.81% | 4.8천 |
|---|
| 2025.12.23 | ₩4,590 | ₩4,750 | ₩4,296 | ₩4,389 | -4.36% | 3만 |
|---|
| 2025.12.22 | ₩4,470 | ₩4,654 | ₩4,269 | ₩4,590 | +2.69% | 3.7만 |
|---|
| 2025.12.19 | ₩4,456 | ₩4,963 | ₩4,376 | ₩4,483 | +0.60% | 7.2천 |
|---|
| 2025.12.18 | ₩4,336 | ₩4,403 | ₩4,181 | ₩4,403 | +1.54% | 1.9만 |
|---|
| 2025.12.17 | ₩4,096 | ₩4,296 | ₩3,992 | ₩4,296 | +4.89% | 1.3만 |
|---|
| 2025.12.16 | ₩4,136 | ₩4,269 | ₩4,096 | ₩4,136 | 0.00% | 59.9만 |
|---|
| 2025.12.15 | ₩4,069 | ₩4,269 | ₩3,856 | ₩4,083 | +0.33% | 2.8만 |
|---|
| 2025.12.12 | ₩4,189 | ₩4,189 | ₩4,043 | ₩4,043 | -3.50% | 3.7천 |
|---|
| 2025.12.11 | ₩4,149 | ₩4,670 | ₩4,003 | ₩4,136 | -0.32% | 35.3만 |
|---|
| 2025.12.10 | ₩4,656 | ₩4,656 | ₩4,463 | ₩4,463 | -4.15% | 1.6천 |
|---|
| 2025.12.09 | ₩4,470 | ₩4,550 | ₩4,296 | ₩4,550 | +1.79% | 3.4만 |
|---|
| 2025.12.08 | ₩4,536 | ₩4,536 | ₩4,536 | ₩4,536 | 0.00% | 1.1천 |
|---|
| 2025.12.05 | ₩4,550 | ₩4,550 | ₩4,523 | ₩4,523 | -0.59% | 600 |
|---|
| 2025.12.04 | ₩4,736 | ₩4,736 | ₩4,550 | ₩4,550 | -3.94% | 1.8천 |
|---|
| 2025.12.03 | ₩4,536 | ₩4,558 | ₩4,109 | ₩4,558 | +0.47% | 8.6천 |
|---|
| 2025.12.02 | ₩4,229 | ₩4,550 | ₩4,003 | ₩4,550 | +7.57% | 7.7천 |
|---|
| 2025.12.01 | ₩4,670 | ₩4,736 | ₩4,576 | ₩4,703 | +0.71% | 2.9만 |
|---|
| 2025.11.28 | ₩4,616 | ₩4,803 | ₩4,616 | ₩4,616 | 0.00% | 4.8천 |
|---|
| 2025.11.26 | ₩4,229 | ₩4,416 | ₩4,216 | ₩4,216 | -0.32% | 2.7천 |
|---|
| 2025.11.25 | ₩3,963 | ₩4,229 | ₩3,936 | ₩4,229 | +6.73% | 4.1천 |
|---|
| 2025.11.24 | ₩4,123 | ₩4,123 | ₩3,963 | ₩3,963 | -3.88% | 600 |
|---|
| 2025.11.21 | ₩4,056 | ₩4,269 | ₩3,902 | ₩4,123 | +1.64% | 5.6만 |
|---|
| 2025.11.20 | ₩4,136 | ₩4,476 | ₩4,136 | ₩4,176 | +0.97% | 3.6천 |
|---|
| 2025.11.19 | ₩4,403 | ₩4,403 | ₩4,309 | ₩4,309 | -2.12% | 600 |
|---|
| 2025.11.18 | ₩4,776 | ₩4,776 | ₩4,403 | ₩4,470 | -6.42% | 4.7천 |
|---|
| 2025.11.17 | ₩4,670 | ₩4,776 | ₩4,456 | ₩4,776 | +2.29% | 2.4만 |
|---|
| 2025.11.14 | ₩4,403 | ₩5,137 | ₩4,403 | ₩4,536 | +3.03% | 4.5천 |
|---|
| 2025.11.13 | ₩4,403 | ₩4,470 | ₩4,403 | ₩4,403 | 0.00% | 2.7천 |
|---|
| 2025.11.12 | ₩4,456 | ₩5,083 | ₩4,403 | ₩4,429 | -0.60% | 2.5만 |
|---|
| 2025.11.11 | ₩4,284 | ₩4,536 | ₩4,284 | ₩4,536 | +5.89% | 5.9천 |
|---|
| 2025.11.10 | ₩4,470 | ₩5,057 | ₩3,949 | ₩4,456 | -0.30% | 10.9만 |
|---|
| 2025.11.07 | ₩4,296 | ₩4,536 | ₩4,243 | ₩4,510 | +4.97% | 1.6만 |
|---|
| 2025.11.06 | ₩4,109 | ₩4,243 | ₩4,109 | ₩4,229 | +2.92% | 7.5천 |
|---|
| 2025.11.05 | ₩3,749 | ₩4,329 | ₩3,749 | ₩4,303 | +14.77% | 3.2만 |
|---|
| 2025.11.04 | ₩3,882 | ₩3,936 | ₩3,749 | ₩3,776 | -2.75% | 1.6만 |
|---|
| 2025.11.03 | ₩4,003 | ₩4,216 | ₩3,469 | ₩3,749 | -6.33% | 9.6만 |
|---|
| 2025.10.31 | ₩4,651 | ₩4,651 | ₩4,269 | ₩4,269 | -8.20% | 1.4만 |
|---|
| 2025.10.30 | ₩4,670 | ₩5,034 | ₩4,376 | ₩4,403 | -5.71% | 1.6만 |
|---|
| 2025.10.29 | ₩4,603 | ₩4,670 | ₩4,602 | ₩4,603 | 0.00% | 4.2천 |
|---|
| 2025.10.28 | ₩4,643 | ₩4,710 | ₩4,603 | ₩4,612 | -0.66% | 1.2만 |
|---|
| 2025.10.27 | ₩4,647 | ₩4,710 | ₩4,623 | ₩4,710 | +1.35% | 3.9천 |
|---|
| 2025.10.24 | ₩4,750 | ₩5,110 | ₩4,623 | ₩4,670 | -1.69% | 2.5만 |
|---|
| 2025.10.23 | ₩4,750 | ₩4,923 | ₩4,576 | ₩4,758 | +0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩4,510 | ₩4,990 | ₩4,510 | ₩4,803 | +6.51% | 3.6만 |
|---|
| 2025.10.21 | ₩4,936 | ₩5,430 | ₩4,470 | ₩4,603 | -6.76% | 5.3만 |
|---|
| 2025.10.20 | ₩4,936 | ₩5,243 | ₩4,936 | ₩4,950 | +0.27% | 1만 |
|---|
| 2025.10.17 | ₩4,896 | ₩4,936 | ₩4,670 | ₩4,842 | -1.12% | 1.1만 |
|---|
| 2025.10.16 | ₩4,710 | ₩5,137 | ₩4,710 | ₩4,843 | +2.83% | 3.5만 |
|---|
| 2025.10.15 | ₩4,590 | ₩5,350 | ₩4,590 | ₩4,856 | +5.81% | 8.6만 |
|---|
| 2025.10.14 | ₩5,417 | ₩5,417 | ₩4,416 | ₩4,776 | -11.82% | 12.9만 |
|---|
| 2025.10.13 | ₩5,363 | ₩5,564 | ₩5,003 | ₩5,323 | -0.75% | 3.9만 |
|---|
| 2025.10.10 | ₩5,470 | ₩5,870 | ₩5,297 | ₩5,363 | -1.95% | 2만 |
|---|