시장 데이터를 불러오는 중
전체 종목
OFA Group - Class A Ordinary Shares 과거 주가
OFA Group - Class A Ordinary Shares · OFAL · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OFA Group - Class A Ordinary Shares · OFAL · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩644 | ₩1,002 | ₩617 | ₩737 | +14.58% | 3.2억 |
| 2026.10.08 | ₩559 | ₩559 | ₩536 | ₩552 | -1.20% | 11.9만 |
| 2026.10.07 | ₩594 | ₩594 | ₩550 | ₩577 | -2.93% | 14.7만 |
| 2026.10.06 | ₩570 | ₩617 | ₩556 | ₩617 | +8.24% | 36.5만 |
| 2026.10.05 | ₩621 | ₩630 | ₩599 | ₩619 | -0.22% | 284.2만 |
| 2026.10.02 | ₩599 | ₩615 | ₩585 | ₩602 | +0.45% | 10.1만 |
| 2026.10.01 | ₩650 | ₩653 | ₩606 | ₩618 | -4.95% | 21.6만 |
| 2026.09.30 | ₩661 | ₩684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩661 |
| 0.00% |
| 23.5만 |
| 2026.09.29 | ₩697 | ₩715 | ₩661 | ₩699 | +0.19% | 45.6만 |
|---|
| 2026.09.28 | ₩684 | ₩720 | ₩644 | ₩720 | +5.29% | 495.9만 |
|---|
| 2026.09.25 | ₩656 | ₩684 | ₩606 | ₩670 | +2.25% | 244.2만 |
|---|
| 2026.09.24 | ₩778 | ₩805 | ₩670 | ₩683 | -12.24% | 2430만 |
|---|
| 2026.09.23 | ₩801 | ₩841 | ₩778 | ₩791 | -1.17% | 30.3만 |
|---|
| 2026.09.22 | ₩759 | ₩965 | ₩759 | ₩796 | +4.95% | 268.7만 |
|---|
| 2026.09.21 | ₩775 | ₩823 | ₩762 | ₩775 | 0.00% | 44.4만 |
|---|
| 2026.09.18 | ₩762 | ₩796 | ₩751 | ₩796 | +4.58% | 22.8만 |
|---|
| 2026.09.17 | ₩748 | ₩791 | ₩724 | ₩775 | +3.58% | 24.5만 |
|---|
| 2026.09.16 | ₩763 | ₩763 | ₩699 | ₩743 | -2.64% | 46.9만 |
|---|
| 2026.09.15 | ₩809 | ₩831 | ₩758 | ₩784 | -2.99% | 79.7만 |
|---|
| 2026.09.14 | ₩818 | ₩850 | ₩778 | ₩845 | +3.28% | 358.6만 |
|---|
| 2026.09.11 | ₩855 | ₩872 | ₩767 | ₩791 | -7.52% | 47.2만 |
|---|
| 2026.09.10 | ₩910 | ₩925 | ₩829 | ₩861 | -5.45% | 66.3만 |
|---|
| 2026.09.09 | ₩925 | ₩1,007 | ₩912 | ₩921 | -0.43% | 64.3만 |
|---|
| 2026.09.08 | ₩890 | ₩986 | ₩890 | ₩965 | +8.43% | 142.8만 |
|---|
| 2026.09.04 | ₩1,227 | ₩1,309 | ₩1,012 | ₩1,046 | -14.75% | 9967.7만 |
|---|
| 2026.09.03 | ₩897 | ₩912 | ₩865 | ₩910 | +1.49% | 22.1만 |
|---|
| 2026.09.02 | ₩847 | ₩885 | ₩806 | ₩864 | +1.90% | 53.6만 |
|---|
| 2026.09.01 | ₩952 | ₩952 | ₩827 | ₩847 | -10.99% | 77.2만 |
|---|
| 2026.08.31 | ₩1,073 | ₩1,073 | ₩982 | ₩1,000 | -6.75% | 24.1만 |
|---|
| 2026.08.28 | ₩1,160 | ₩1,160 | ₩1,032 | ₩1,082 | -6.71% | 29.5만 |
|---|
| 2026.08.27 | ₩1,193 | ₩1,259 | ₩1,153 | ₩1,160 | -2.81% | 45.7만 |
|---|
| 2026.08.26 | ₩1,287 | ₩1,341 | ₩1,220 | ₩1,256 | -2.40% | 108.5만 |
|---|
| 2026.08.25 | ₩1,374 | ₩1,609 | ₩1,159 | ₩1,408 | +2.44% | 7847.6만 |
|---|
| 2026.08.24 | ₩1,046 | ₩1,046 | ₩947 | ₩975 | -6.79% | 41.7만 |
|---|
| 2026.08.21 | ₩1,137 | ₩1,153 | ₩992 | ₩1,023 | -10.02% | 43.6만 |
|---|
| 2026.08.20 | ₩1,207 | ₩1,227 | ₩1,105 | ₩1,153 | -4.44% | 27.6만 |
|---|
| 2026.08.19 | ₩1,408 | ₩1,408 | ₩1,207 | ₩1,291 | -8.29% | 50.7만 |
|---|
| 2026.08.18 | ₩1,475 | ₩1,703 | ₩1,354 | ₩1,395 | -5.45% | 112.4만 |
|---|
| 2026.08.17 | ₩1,274 | ₩1,475 | ₩1,208 | ₩1,475 | +15.79% | 87만 |
|---|
| 2026.08.14 | ₩1,877 | ₩1,931 | ₩1,341 | ₩1,462 | -22.14% | 275.1만 |
|---|
| 2026.08.13 | ₩2,373 | ₩2,494 | ₩2,025 | ₩2,186 | -7.91% | 4249.3만 |
|---|
| 2026.08.12 | ₩3,406 | ₩5,082 | ₩1,797 | ₩1,824 | -46.46% | 1.5억 |
|---|
| 2026.08.11 | ₩1,066 | ₩1,073 | ₩872 | ₩956 | -10.31% | 88.7만 |
|---|
| 2026.08.10 | ₩795 | ₩1,274 | ₩782 | ₩1,069 | +34.40% | 1053.6만 |
|---|
| 2026.08.07 | ₩1,019 | ₩1,030 | ₩941 | ₩963 | -5.53% | 8.5만 |
|---|
| 2026.08.06 | ₩1,069 | ₩1,086 | ₩984 | ₩1,006 | -5.90% | 10.5만 |
|---|
| 2026.08.05 | ₩1,275 | ₩1,277 | ₩1,034 | ₩1,067 | -16.30% | 17.1만 |
|---|
| 2026.08.04 | ₩1,435 | ₩1,448 | ₩1,250 | ₩1,267 | -11.68% | 16.9만 |
|---|
| 2026.08.03 | ₩1,408 | ₩1,475 | ₩1,341 | ₩1,435 | +1.90% | 16.7만 |
|---|
| 2026.07.31 | ₩1,427 | ₩1,549 | ₩1,159 | ₩1,381 | -3.20% | 14.1만 |
|---|
| 2026.07.30 | ₩1,408 | ₩1,542 | ₩1,260 | ₩1,408 | 0.00% | 10만 |
|---|
| 2026.07.29 | ₩1,408 | ₩1,475 | ₩1,301 | ₩1,368 | -2.86% | 8.7만 |
|---|
| 2026.07.28 | ₩1,381 | ₩1,542 | ₩1,314 | ₩1,462 | +5.83% | 10.9만 |
|---|
| 2026.07.27 | ₩1,140 | ₩1,435 | ₩1,113 | ₩1,381 | +21.18% | 12만 |
|---|
| 2026.07.24 | ₩1,596 | ₩1,609 | ₩1,341 | ₩1,502 | -5.88% | 7만 |
|---|
| 2026.07.23 | ₩1,569 | ₩1,582 | ₩1,421 | ₩1,435 | -8.55% | 3만 |
|---|
| 2026.07.22 | ₩1,555 | ₩1,609 | ₩1,475 | ₩1,502 | -3.45% | 1.8만 |
|---|
| 2026.07.21 | ₩1,448 | ₩1,609 | ₩1,341 | ₩1,596 | +10.19% | 4.2만 |
|---|
| 2026.07.20 | ₩1,502 | ₩1,502 | ₩1,287 | ₩1,502 | 0.00% | 8.2만 |
|---|
| 2026.07.17 | ₩1,515 | ₩1,582 | ₩1,381 | ₩1,555 | +2.65% | 13.3만 |
|---|
| 2026.07.16 | ₩1,676 | ₩1,797 | ₩1,515 | ₩1,636 | -2.40% | 75.8만 |
|---|
| 2026.07.15 | ₩1,743 | ₩1,783 | ₩1,502 | ₩1,770 | +1.54% | 10.1만 |
|---|
| 2026.07.14 | ₩2,132 | ₩2,199 | ₩1,622 | ₩1,877 | -11.95% | 26.1만 |
|---|
| 2026.07.13 | ₩2,306 | ₩2,414 | ₩2,186 | ₩2,186 | -5.23% | 4.4만 |
|---|
| 2026.07.10 | ₩2,373 | ₩2,387 | ₩2,293 | ₩2,306 | -2.82% | 2.6만 |
|---|
| 2026.07.09 | ₩2,400 | ₩2,400 | ₩2,253 | ₩2,293 | -4.47% | 3.9만 |
|---|
| 2026.07.08 | ₩2,293 | ₩2,400 | ₩2,239 | ₩2,253 | -1.75% | 5.7만 |
|---|
| 2026.07.07 | ₩2,481 | ₩2,521 | ₩2,293 | ₩2,333 | -5.95% | 4.8만 |
|---|
| 2026.07.06 | ₩2,548 | ₩2,628 | ₩2,454 | ₩2,467 | -3.16% | 10.6만 |
|---|
| 2026.07.02 | ₩2,628 | ₩2,628 | ₩2,481 | ₩2,521 | -4.08% | 3.1만 |
|---|
| 2026.07.01 | ₩2,534 | ₩2,588 | ₩2,454 | ₩2,588 | +2.12% | 5.4만 |
|---|
| 2026.06.30 | ₩2,561 | ₩2,615 | ₩2,467 | ₩2,507 | -2.09% | 6.3만 |
|---|
| 2026.06.29 | ₩2,601 | ₩2,655 | ₩2,427 | ₩2,601 | 0.00% | 7.5만 |
|---|
| 2026.06.26 | ₩2,400 | ₩2,575 | ₩2,293 | ₩2,507 | +4.47% | 7.6만 |
|---|
| 2026.06.25 | ₩2,615 | ₩2,682 | ₩2,172 | ₩2,320 | -11.28% | 21.9만 |
|---|
| 2026.06.24 | ₩2,601 | ₩2,883 | ₩2,481 | ₩2,776 | +6.70% | 39.3만 |
|---|
| 2026.06.23 | ₩2,561 | ₩2,883 | ₩2,561 | ₩2,722 | +6.28% | 44.4만 |
|---|
| 2026.06.22 | ₩3,057 | ₩3,057 | ₩2,561 | ₩2,601 | -14.91% | 7.9만 |
|---|
| 2026.06.18 | ₩3,165 | ₩3,232 | ₩2,910 | ₩2,977 | -5.93% | 16.5만 |
|---|
| 2026.06.17 | ₩2,977 | ₩3,272 | ₩2,977 | ₩3,191 | +7.21% | 6.2만 |
|---|
| 2026.06.16 | ₩3,312 | ₩3,339 | ₩2,977 | ₩3,004 | -9.31% | 5.8만 |
|---|
| 2026.06.15 | ₩3,218 | ₩3,486 | ₩3,138 | ₩3,245 | +0.83% | 14.8만 |
|---|
| 2026.06.12 | ₩3,352 | ₩3,419 | ₩2,990 | ₩3,151 | -6.00% | 22.1만 |
|---|
| 2026.06.11 | ₩3,325 | ₩3,486 | ₩3,285 | ₩3,339 | +0.40% | 8.1만 |
|---|
| 2026.06.10 | ₩2,923 | ₩3,674 | ₩2,923 | ₩3,406 | +16.51% | 19.4만 |
|---|
| 2026.06.09 | ₩2,950 | ₩3,339 | ₩2,856 | ₩3,124 | +5.91% | 18.1만 |
|---|
| 2026.06.08 | ₩2,977 | ₩3,151 | ₩2,856 | ₩2,896 | -2.70% | 16.1만 |
|---|
| 2026.06.05 | ₩3,165 | ₩3,339 | ₩2,910 | ₩3,044 | -3.81% | 7.2만 |
|---|
| 2026.06.04 | ₩3,218 | ₩3,258 | ₩2,977 | ₩3,191 | -0.83% | 4.3만 |
|---|
| 2026.06.03 | ₩3,339 | ₩3,352 | ₩2,816 | ₩3,151 | -5.62% | 2.4만 |
|---|
| 2026.06.02 | ₩3,352 | ₩3,419 | ₩3,285 | ₩3,339 | -0.40% | 2.8만 |
|---|
| 2026.06.01 | ₩3,285 | ₩3,567 | ₩3,258 | ₩3,392 | +3.27% | 7만 |
|---|
| 2026.05.29 | ₩3,352 | ₩3,486 | ₩3,111 | ₩3,285 | -2.00% | 2만 |
|---|
| 2026.05.28 | ₩3,486 | ₩3,486 | ₩3,205 | ₩3,325 | -4.62% | 4.1만 |
|---|
| 2026.05.27 | ₩3,620 | ₩3,634 | ₩3,299 | ₩3,486 | -3.70% | 3.1만 |
|---|
| 2026.05.26 | ₩3,808 | ₩4,023 | ₩3,285 | ₩3,513 | -7.75% | 11.3만 |
|---|
| 2026.05.22 | ₩5,766 | ₩5,766 | ₩3,822 | ₩3,969 | -31.16% | 18.7만 |
|---|
| 2026.05.21 | ₩5,766 | ₩6,329 | ₩5,766 | ₩5,766 | 0.00% | 36.3만 |
|---|
| 2026.05.20 | ₩6,369 | ₩7,509 | ₩5,766 | ₩5,779 | -9.26% | 7.1만 |
|---|
| 2026.05.19 | ₩7,616 | ₩7,777 | ₩5,699 | ₩6,570 | -13.73% | 5.1만 |
|---|
| 2026.05.18 | ₩8,045 | ₩9,118 | ₩7,375 | ₩7,415 | -7.83% | 4.2만 |
|---|
| 2026.05.15 | ₩8,247 | ₩8,716 | ₩6,705 | ₩7,670 | -6.99% | 7만 |
|---|
| 2026.05.14 | ₩9,520 | ₩10,110 | ₩7,335 | ₩7,777 | -18.31% | 9.6만 |
|---|
| 2026.05.13 | ₩9,936 | ₩10,995 | ₩9,386 | ₩9,654 | -2.83% | 6.6만 |
|---|
| 2026.05.12 | ₩10,137 | ₩11,639 | ₩9,279 | ₩10,647 | +5.03% | 5.3만 |
|---|
| 2026.05.11 | ₩9,520 | ₩9,923 | ₩8,957 | ₩9,775 | +2.68% | 4만 |
|---|
| 2026.05.08 | ₩9,654 | ₩10,057 | ₩7,911 | ₩9,494 | -1.67% | 2.9만 |
|---|
| 2026.05.07 | ₩10,459 | ₩10,660 | ₩9,440 | ₩9,601 | -8.21% | 4.2만 |
|---|
| 2026.05.06 | ₩11,129 | ₩11,371 | ₩10,191 | ₩10,352 | -6.99% | 1.6만 |
|---|
| 2026.05.05 | ₩9,789 | ₩11,398 | ₩9,520 | ₩10,861 | +10.96% | 4만 |
|---|
| 2026.05.04 | ₩10,164 | ₩10,566 | ₩9,654 | ₩10,017 | -1.45% | 9.4천 |
|---|
| 2026.05.01 | ₩10,861 | ₩11,398 | ₩10,191 | ₩10,191 | -6.17% | 2만 |
|---|
| 2026.04.30 | ₩11,304 | ₩11,585 | ₩10,727 | ₩11,129 | -1.54% | 1.2만 |
|---|
| 2026.04.29 | ₩10,003 | ₩11,304 | ₩10,003 | ₩11,304 | +13.00% | 2.3만 |
|---|
| 2026.04.28 | ₩10,365 | ₩11,009 | ₩9,091 | ₩10,312 | -0.52% | 2.8만 |
|---|
| 2026.04.27 | ₩9,346 | ₩10,392 | ₩9,132 | ₩10,030 | +7.32% | 1.8만 |
|---|
| 2026.04.24 | ₩9,386 | ₩9,923 | ₩8,716 | ₩9,547 | +1.71% | 1만 |
|---|
| 2026.04.23 | ₩9,118 | ₩9,386 | ₩8,273 | ₩9,105 | -0.15% | 2.1만 |
|---|
| 2026.04.22 | ₩9,118 | ₩9,628 | ₩8,327 | ₩9,561 | +4.85% | 3.6만 |
|---|
| 2026.04.21 | ₩7,710 | ₩9,172 | ₩7,362 | ₩8,957 | +16.17% | 4.6만 |
|---|
| 2026.04.20 | ₩7,134 | ₩8,542 | ₩6,932 | ₩7,871 | +10.34% | 3.2만 |
|---|
| 2026.04.17 | ₩6,584 | ₩7,254 | ₩6,584 | ₩7,201 | +9.37% | 6.6천 |
|---|
| 2026.04.16 | ₩6,544 | ₩6,772 | ₩6,503 | ₩6,772 | +3.48% | 6.8천 |
|---|
| 2026.04.15 | ₩7,107 | ₩7,107 | ₩6,302 | ₩6,450 | -9.25% | 8.2천 |
|---|
| 2026.04.14 | ₩6,705 | ₩7,187 | ₩6,597 | ₩7,187 | +7.20% | 6.8천 |
|---|
| 2026.04.13 | ₩6,316 | ₩7,375 | ₩6,316 | ₩7,375 | +16.77% | 9천 |
|---|
| 2026.04.10 | ₩7,804 | ₩7,884 | ₩6,772 | ₩7,509 | -3.78% | 1.4만 |
|---|
| 2026.04.09 | ₩7,147 | ₩7,777 | ₩6,785 | ₩7,362 | +3.00% | 1.4만 |
|---|
| 2026.04.08 | ₩7,281 | ₩7,777 | ₩6,852 | ₩7,643 | +4.97% | 5.9천 |
|---|
| 2026.04.07 | ₩6,316 | ₩8,287 | ₩6,316 | ₩7,281 | +15.29% | 4.3만 |
|---|
| 2026.04.06 | ₩7,241 | ₩8,153 | ₩6,168 | ₩7,107 | -1.85% | 45.1만 |
|---|
| 2026.04.02 | ₩8,340 | ₩9,601 | ₩7,911 | ₩9,212 | +10.45% | 2.2만 |
|---|
| 2026.04.01 | ₩6,839 | ₩8,582 | ₩6,839 | ₩8,367 | +22.35% | 4.2만 |
|---|
| 2026.03.31 | ₩5,820 | ₩7,241 | ₩5,820 | ₩6,812 | +17.05% | 2.3만 |
|---|
| 2026.03.30 | ₩6,047 | ₩6,302 | ₩5,806 | ₩5,820 | -3.77% | 7.2천 |
|---|
| 2026.03.27 | ₩5,565 | ₩6,436 | ₩5,565 | ₩6,369 | +14.46% | 6.1천 |
|---|
| 2026.03.26 | ₩5,444 | ₩5,967 | ₩5,162 | ₩5,699 | +4.68% | 1.7만 |
|---|
| 2026.03.25 | ₩5,364 | ₩5,444 | ₩5,243 | ₩5,243 | -2.25% | 8.5천 |
|---|
| 2026.03.24 | ₩5,095 | ₩5,900 | ₩5,095 | ₩5,230 | +2.63% | 2만 |
|---|
| 2026.03.23 | ₩5,900 | ₩5,900 | ₩5,095 | ₩5,095 | -13.64% | 1.2만 |
|---|
| 2026.03.20 | ₩5,511 | ₩5,578 | ₩5,162 | ₩5,162 | -6.33% | 2.6천 |
|---|
| 2026.03.19 | ₩5,726 | ₩5,793 | ₩5,377 | ₩5,377 | -6.09% | 2.4천 |
|---|
| 2026.03.18 | ₩5,498 | ₩6,195 | ₩5,498 | ₩5,873 | +6.83% | 6.6천 |
|---|
| 2026.03.17 | ₩5,632 | ₩5,766 | ₩5,484 | ₩5,551 | -1.43% | 2천 |
|---|
| 2026.03.16 | ₩5,444 | ₩6,115 | ₩5,230 | ₩5,565 | +2.22% | 1.2만 |
|---|
| 2026.03.13 | ₩5,726 | ₩5,726 | ₩5,189 | ₩5,230 | -8.67% | 1.9천 |
|---|
| 2026.03.12 | ₩5,484 | ₩5,605 | ₩5,310 | ₩5,404 | -1.47% | 3.1천 |
|---|
| 2026.03.11 | ₩5,364 | ₩5,685 | ₩5,364 | ₩5,605 | +4.50% | 3.5천 |
|---|
| 2026.03.10 | ₩5,632 | ₩5,900 | ₩5,230 | ₩5,350 | -5.00% | 1.2만 |
|---|
| 2026.03.09 | ₩5,632 | ₩5,994 | ₩5,632 | ₩5,846 | +3.81% | 1.4천 |
|---|
| 2026.03.06 | ₩6,034 | ₩6,034 | ₩5,645 | ₩5,833 | -3.33% | 1.4천 |
|---|
| 2026.03.05 | ₩6,047 | ₩6,718 | ₩6,034 | ₩6,168 | +2.00% | 5.5천 |
|---|
| 2026.03.04 | ₩6,208 | ₩6,208 | ₩5,806 | ₩6,047 | -2.59% | 1.1만 |
|---|
| 2026.03.03 | ₩6,436 | ₩6,436 | ₩6,034 | ₩6,141 | -4.58% | 6.3천 |
|---|
| 2026.03.02 | ₩6,302 | ₩6,973 | ₩6,302 | ₩6,705 | +6.38% | 5.6천 |
|---|
| 2026.02.27 | ₩6,342 | ₩6,705 | ₩6,342 | ₩6,544 | +3.17% | 2.5천 |
|---|
| 2026.02.26 | ₩5,940 | ₩6,705 | ₩5,940 | ₩6,329 | +6.55% | 2.3천 |
|---|
| 2026.02.25 | ₩6,369 | ₩6,705 | ₩6,369 | ₩6,436 | +1.05% | 6.9천 |
|---|
| 2026.02.24 | ₩6,436 | ₩6,973 | ₩6,182 | ₩6,302 | -2.08% | 1.2만 |
|---|
| 2026.02.23 | ₩6,544 | ₩6,973 | ₩6,101 | ₩6,302 | -3.69% | 1.5만 |
|---|
| 2026.02.20 | ₩7,160 | ₩7,375 | ₩6,705 | ₩6,705 | -6.37% | 3.7천 |
|---|
| 2026.02.19 | ₩6,973 | ₩7,388 | ₩6,865 | ₩6,906 | -0.96% | 6.2천 |
|---|
| 2026.02.18 | ₩6,718 | ₩7,281 | ₩6,705 | ₩6,865 | +2.20% | 9.4천 |
|---|
| 2026.02.17 | ₩6,570 | ₩9,400 | ₩6,436 | ₩7,214 | +9.80% | 21만 |
|---|
| 2026.02.13 | ₩6,503 | ₩6,839 | ₩6,463 | ₩6,664 | +2.47% | 5천 |
|---|
| 2026.02.12 | ₩6,570 | ₩7,308 | ₩6,436 | ₩6,705 | +2.04% | 8.5천 |
|---|
| 2026.02.11 | ₩6,047 | ₩6,906 | ₩6,034 | ₩6,705 | +10.86% | 1만 |
|---|
| 2026.02.10 | ₩6,731 | ₩7,241 | ₩6,302 | ₩6,436 | -4.38% | 7천 |
|---|
| 2026.02.09 | ₩5,632 | ₩7,362 | ₩5,632 | ₩6,932 | +23.10% | 6.1만 |
|---|
| 2026.02.06 | ₩5,659 | ₩6,034 | ₩5,632 | ₩5,632 | -0.47% | 3.9천 |
|---|
| 2026.02.05 | ₩6,034 | ₩6,034 | ₩5,498 | ₩5,672 | -6.00% | 1.8만 |
|---|
| 2026.02.04 | ₩5,913 | ₩6,021 | ₩5,417 | ₩5,806 | -1.81% | 5천 |
|---|
| 2026.02.03 | ₩5,484 | ₩7,174 | ₩5,042 | ₩5,913 | +7.82% | 6.1만 |
|---|
| 2026.02.02 | ₩5,230 | ₩5,364 | ₩4,559 | ₩5,364 | +2.56% | 1.5만 |
|---|
| 2026.01.30 | ₩4,867 | ₩5,471 | ₩3,553 | ₩5,095 | +4.68% | 2.5만 |
|---|
| 2026.01.29 | ₩5,471 | ₩5,779 | ₩4,827 | ₩4,867 | -11.03% | 1.5만 |
|---|
| 2026.01.28 | ₩5,685 | ₩5,900 | ₩5,538 | ₩5,578 | -1.89% | 6.1천 |
|---|
| 2026.01.27 | ₩5,779 | ₩5,887 | ₩5,498 | ₩5,551 | -3.94% | 5.4천 |
|---|
| 2026.01.26 | ₩5,592 | ₩6,088 | ₩5,592 | ₩5,887 | +5.28% | 1.2만 |
|---|
| 2026.01.23 | ₩6,047 | ₩6,101 | ₩5,605 | ₩5,632 | -6.87% | 1.5만 |
|---|
| 2026.01.22 | ₩5,846 | ₩6,302 | ₩5,833 | ₩6,275 | +7.34% | 1.6만 |
|---|
| 2026.01.21 | ₩6,101 | ₩6,101 | ₩5,766 | ₩5,980 | -1.98% | 1.4만 |
|---|
| 2026.01.20 | ₩5,779 | ₩6,034 | ₩5,766 | ₩5,900 | +2.09% | 1.7만 |
|---|
| 2026.01.16 | ₩6,182 | ₩6,222 | ₩5,659 | ₩5,793 | -6.29% | 10만 |
|---|
| 2026.01.15 | ₩6,865 | ₩6,906 | ₩6,182 | ₩6,450 | -6.05% | 6.6천 |
|---|
| 2026.01.14 | ₩6,691 | ₩7,241 | ₩6,235 | ₩6,651 | -0.60% | 9.2천 |
|---|
| 2026.01.13 | ₩6,664 | ₩6,664 | ₩6,329 | ₩6,342 | -4.83% | 5.9천 |
|---|
| 2026.01.12 | ₩6,235 | ₩6,973 | ₩6,235 | ₩6,316 | +1.29% | 9.2천 |
|---|
| 2026.01.09 | ₩6,597 | ₩7,107 | ₩6,249 | ₩6,651 | +0.81% | 1.1만 |
|---|
| 2026.01.08 | ₩6,839 | ₩7,268 | ₩6,477 | ₩6,597 | -3.53% | 1.2만 |
|---|
| 2026.01.07 | ₩8,005 | ₩8,005 | ₩5,766 | ₩6,705 | -16.25% | 2.4만 |
|---|
| 2026.01.06 | ₩7,777 | ₩8,340 | ₩7,375 | ₩7,442 | -4.31% | 1.3만 |
|---|
| 2026.01.05 | ₩8,568 | ₩8,917 | ₩8,179 | ₩8,448 | -1.41% | 5천 |
|---|
| 2026.01.02 | ₩8,314 | ₩9,132 | ₩8,233 | ₩9,051 | +8.87% | 5.1천 |
|---|
| 2025.12.31 | ₩9,038 | ₩9,038 | ₩8,153 | ₩8,756 | -3.12% | 1.1만 |
|---|
| 2025.12.30 | ₩8,716 | ₩10,057 | ₩7,777 | ₩9,212 | +5.69% | 2.8만 |
|---|
| 2025.12.29 | ₩7,509 | ₩8,273 | ₩7,107 | ₩8,179 | +8.93% | 1.4만 |
|---|
| 2025.12.26 | ₩7,724 | ₩8,005 | ₩7,697 | ₩7,804 | +1.04% | 1.8천 |
|---|
| 2025.12.24 | ₩7,777 | ₩7,831 | ₩7,402 | ₩7,697 | -1.03% | 4.1천 |
|---|
| 2025.12.23 | ₩8,957 | ₩8,957 | ₩8,045 | ₩8,045 | -10.18% | 6.2천 |
|---|
| 2025.12.22 | ₩8,850 | ₩8,984 | ₩8,542 | ₩8,555 | -3.33% | 9.9천 |
|---|
| 2025.12.19 | ₩8,407 | ₩8,850 | ₩8,407 | ₩8,716 | +3.67% | 2.3천 |
|---|
| 2025.12.18 | ₩8,045 | ₩8,850 | ₩8,045 | ₩8,448 | +5.00% | 3.6천 |
|---|
| 2025.12.17 | ₩8,448 | ₩8,837 | ₩8,179 | ₩8,381 | -0.79% | 5.3천 |
|---|
| 2025.12.16 | ₩9,252 | ₩10,325 | ₩8,448 | ₩8,448 | -8.70% | 7.1천 |
|---|
| 2025.12.15 | ₩10,526 | ₩10,526 | ₩9,453 | ₩9,654 | -8.28% | 8천 |
|---|
| 2025.12.12 | ₩10,325 | ₩10,995 | ₩10,325 | ₩10,834 | +4.94% | 1.5만 |
|---|
| 2025.12.11 | ₩10,995 | ₩11,062 | ₩10,204 | ₩10,231 | -6.95% | 3.5천 |
|---|
| 2025.12.10 | ₩11,666 | ₩11,706 | ₩11,129 | ₩11,371 | -2.53% | 4.8천 |
|---|
| 2025.12.09 | ₩11,518 | ₩12,189 | ₩11,344 | ₩11,666 | +1.28% | 1.7만 |
|---|
| 2025.12.08 | ₩11,250 | ₩11,518 | ₩11,089 | ₩11,398 | +1.31% | 3.9천 |
|---|
| 2025.12.05 | ₩10,995 | ₩11,250 | ₩10,995 | ₩11,250 | +2.32% | 1.7천 |
|---|
| 2025.12.04 | ₩10,727 | ₩10,995 | ₩10,057 | ₩10,995 | +2.50% | 3.3천 |
|---|
| 2025.12.03 | ₩11,706 | ₩11,706 | ₩10,848 | ₩11,170 | -4.58% | 2.9천 |
|---|
| 2025.12.02 | ₩11,398 | ₩11,934 | ₩10,727 | ₩10,848 | -4.82% | 4.6천 |
|---|
| 2025.12.01 | ₩12,068 | ₩12,068 | ₩10,995 | ₩11,398 | -5.56% | 5.5천 |
|---|
| 2025.11.28 | ₩10,526 | ₩12,068 | ₩10,526 | ₩12,068 | +14.65% | 1.1만 |
|---|
| 2025.11.26 | ₩9,654 | ₩10,580 | ₩9,654 | ₩10,392 | +7.64% | 6.2천 |
|---|
| 2025.11.25 | ₩9,507 | ₩10,258 | ₩9,507 | ₩9,735 | +2.40% | 9.1천 |
|---|
| 2025.11.24 | ₩9,386 | ₩10,325 | ₩8,863 | ₩9,802 | +4.43% | 4.3만 |
|---|
| 2025.11.21 | ₩8,582 | ₩8,957 | ₩8,045 | ₩8,810 | +2.66% | 3.2천 |
|---|
| 2025.11.20 | ₩8,582 | ₩8,582 | ₩8,300 | ₩8,394 | -2.19% | 7천 |
|---|
| 2025.11.19 | ₩8,716 | ₩8,716 | ₩8,072 | ₩8,568 | -1.69% | 8.3천 |
|---|
| 2025.11.18 | ₩8,796 | ₩9,118 | ₩8,354 | ₩8,461 | -3.81% | 4.3천 |
|---|
| 2025.11.17 | ₩8,582 | ₩9,105 | ₩8,582 | ₩8,810 | +2.66% | 9.4천 |
|---|
| 2025.11.14 | ₩9,185 | ₩9,199 | ₩8,716 | ₩8,917 | -2.92% | 6.9천 |
|---|
| 2025.11.13 | ₩9,252 | ₩10,043 | ₩8,381 | ₩9,199 | -0.58% | 1.6만 |
|---|
| 2025.11.12 | ₩11,800 | ₩11,800 | ₩9,386 | ₩9,614 | -18.52% | 2.6만 |
|---|
| 2025.11.11 | ₩11,572 | ₩12,202 | ₩11,465 | ₩11,800 | +1.97% | 6.3천 |
|---|
| 2025.11.10 | ₩12,149 | ₩12,269 | ₩11,532 | ₩11,934 | -1.77% | 7.3천 |
|---|
| 2025.11.07 | ₩12,578 | ₩13,141 | ₩11,880 | ₩12,202 | -2.99% | 1.6만 |
|---|
| 2025.11.06 | ₩13,275 | ₩13,409 | ₩12,739 | ₩12,739 | -4.04% | 8.8천 |
|---|
| 2025.11.05 | ₩13,141 | ₩14,079 | ₩13,007 | ₩13,302 | +1.22% | 1.1만 |
|---|
| 2025.11.04 | ₩13,007 | ₩13,811 | ₩13,007 | ₩13,181 | +1.34% | 1.1만 |
|---|
| 2025.11.03 | ₩13,007 | ₩14,214 | ₩12,631 | ₩13,409 | +3.09% | 2.4만 |
|---|
| 2025.10.31 | ₩12,739 | ₩13,409 | ₩12,470 | ₩13,409 | +5.26% | 6.6천 |
|---|
| 2025.10.30 | ₩13,288 | ₩13,369 | ₩12,739 | ₩12,993 | -2.22% | 9천 |
|---|
| 2025.10.29 | ₩13,262 | ₩13,677 | ₩13,141 | ₩13,288 | +0.20% | 7.5천 |
|---|
| 2025.10.28 | ₩13,409 | ₩13,677 | ₩13,141 | ₩13,208 | -1.50% | 1.4만 |
|---|
| 2025.10.27 | ₩13,141 | ₩14,214 | ₩13,141 | ₩13,543 | +3.06% | 2.5만 |
|---|
| 2025.10.24 | ₩13,811 | ₩14,079 | ₩13,409 | ₩13,543 | -1.94% | 1.7만 |
|---|
| 2025.10.23 | ₩14,214 | ₩14,214 | ₩13,409 | ₩14,079 | -0.94% | 8.2만 |
|---|
| 2025.10.22 | ₩12,417 | ₩13,262 | ₩12,202 | ₩13,248 | +6.70% | 4.4만 |
|---|
| 2025.10.21 | ₩14,616 | ₩14,629 | ₩11,545 | ₩13,355 | -8.62% | 10.5만 |
|---|
| 2025.10.20 | ₩15,689 | ₩15,689 | ₩14,750 | ₩14,750 | -5.98% | 3.7만 |
|---|
| 2025.10.17 | ₩15,689 | ₩16,694 | ₩15,689 | ₩16,493 | +5.13% | 9.6만 |
|---|
| 2025.10.16 | ₩15,689 | ₩17,298 | ₩15,554 | ₩16,091 | +2.56% | 5만 |
|---|
| 2025.10.15 | ₩16,091 | ₩16,359 | ₩15,152 | ₩15,823 | -1.67% | 3.4만 |
|---|
| 2025.10.14 | ₩16,225 | ₩16,225 | ₩15,018 | ₩15,689 | -3.31% | 3.3만 |
|---|
| 2025.10.13 | ₩15,152 | ₩16,359 | ₩14,482 | ₩16,225 | +7.08% | 6.4만 |
|---|
| 2025.10.10 | ₩14,750 | ₩15,823 | ₩13,811 | ₩15,286 | +3.64% | 8.9만 |
|---|