시장 데이터를 불러오는 중
전체 종목
O-I Glass, Inc. Common Stock 과거 주가
O-I Glass, Inc. Common Stock · OI · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
O-I Glass, Inc. Common Stock · OI · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,295 | ₩8,348 | ₩7,973 | ₩8,147 | -1.78% | 267.4만 |
| 2026.10.08 | ₩7,759 | ₩8,308 | ₩7,719 | ₩8,268 | +6.56% | 602.7만 |
| 2026.10.07 | ₩7,598 | ₩7,812 | ₩7,544 | ₩7,745 | +1.94% | 414만 |
| 2026.10.06 | ₩7,531 | ₩7,732 | ₩7,464 | ₩7,705 | +2.31% | 360.5만 |
| 2026.10.05 | ₩7,196 | ₩7,491 | ₩7,102 | ₩7,464 | +3.72% | 456.2만 |
| 2026.10.02 | ₩7,705 | ₩7,745 | ₩7,451 | ₩7,504 | -2.61% | 287.1만 |
| 2026.10.01 | ₩7,571 | ₩7,652 | ₩7,384 | ₩7,571 | 0.00% | 376.7만 |
| 2026.09.30 | ₩7,571 | ₩7,732 | ₩7,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,571 |
| 0.00% |
| 415.5만 |
| 2026.09.29 | ₩7,745 | ₩7,853 | ₩7,518 | ₩7,558 | -2.42% | 423.6만 |
|---|
| 2026.09.28 | ₩7,745 | ₩7,879 | ₩7,571 | ₩7,745 | 0.00% | 490.9만 |
|---|
| 2026.09.25 | ₩8,054 | ₩8,161 | ₩7,772 | ₩7,853 | -2.50% | 382만 |
|---|
| 2026.09.24 | ₩8,080 | ₩8,134 | ₩7,826 | ₩7,853 | -2.82% | 347.9만 |
|---|
| 2026.09.23 | ₩8,268 | ₩8,281 | ₩8,054 | ₩8,134 | -1.62% | 267만 |
|---|
| 2026.09.22 | ₩8,402 | ₩8,482 | ₩8,147 | ₩8,295 | -1.28% | 285.4만 |
|---|
| 2026.09.21 | ₩8,268 | ₩8,322 | ₩8,094 | ₩8,161 | -1.30% | 341.2만 |
|---|
| 2026.09.18 | ₩8,268 | ₩8,348 | ₩8,134 | ₩8,134 | -1.62% | 789.8만 |
|---|
| 2026.09.17 | ₩8,362 | ₩8,536 | ₩8,241 | ₩8,308 | -0.64% | 376.7만 |
|---|
| 2026.09.16 | ₩8,616 | ₩8,670 | ₩8,134 | ₩8,241 | -4.35% | 555.3만 |
|---|
| 2026.09.15 | ₩8,616 | ₩8,683 | ₩8,456 | ₩8,496 | -1.40% | 243만 |
|---|
| 2026.09.14 | ₩8,657 | ₩8,898 | ₩8,549 | ₩8,603 | -0.62% | 290.3만 |
|---|
| 2026.09.11 | ₩9,059 | ₩9,085 | ₩8,710 | ₩8,750 | -3.40% | 301.4만 |
|---|
| 2026.09.10 | ₩8,817 | ₩8,938 | ₩8,657 | ₩8,884 | +0.76% | 307.1만 |
|---|
| 2026.09.09 | ₩9,032 | ₩9,112 | ₩8,630 | ₩8,884 | -1.63% | 479.5만 |
|---|
| 2026.09.08 | ₩9,407 | ₩9,528 | ₩9,018 | ₩9,045 | -3.85% | 206.3만 |
|---|
| 2026.09.04 | ₩9,514 | ₩9,635 | ₩9,286 | ₩9,568 | +0.56% | 177.2만 |
|---|
| 2026.09.03 | ₩9,675 | ₩9,675 | ₩9,219 | ₩9,420 | -2.63% | 240.7만 |
|---|
| 2026.09.02 | ₩9,501 | ₩9,782 | ₩9,313 | ₩9,474 | -0.28% | 283.7만 |
|---|
| 2026.09.01 | ₩9,688 | ₩9,769 | ₩9,353 | ₩9,407 | -2.90% | 277.7만 |
|---|
| 2026.08.31 | ₩9,729 | ₩9,849 | ₩9,675 | ₩9,742 | +0.14% | 278만 |
|---|
| 2026.08.28 | ₩9,755 | ₩10,010 | ₩9,541 | ₩9,903 | +1.51% | 321만 |
|---|
| 2026.08.27 | ₩9,742 | ₩9,956 | ₩9,595 | ₩9,662 | -0.83% | 223.7만 |
|---|
| 2026.08.26 | ₩9,903 | ₩10,238 | ₩9,903 | ₩9,970 | +0.68% | 175.9만 |
|---|
| 2026.08.25 | ₩9,849 | ₩10,117 | ₩9,608 | ₩10,064 | +2.18% | 304만 |
|---|
| 2026.08.24 | ₩9,822 | ₩10,171 | ₩9,621 | ₩9,715 | -1.09% | 298.6만 |
|---|
| 2026.08.21 | ₩9,139 | ₩9,635 | ₩9,005 | ₩9,621 | +5.28% | 464.6만 |
|---|
| 2026.08.20 | ₩8,683 | ₩8,898 | ₩8,429 | ₩8,549 | -1.54% | 251.7만 |
|---|
| 2026.08.19 | ₩8,630 | ₩8,871 | ₩8,603 | ₩8,817 | +2.17% | 233.4만 |
|---|
| 2026.08.18 | ₩8,925 | ₩8,965 | ₩8,509 | ₩8,523 | -4.50% | 248.2만 |
|---|
| 2026.08.17 | ₩8,992 | ₩9,085 | ₩8,817 | ₩8,871 | -1.34% | 234.9만 |
|---|
| 2026.08.14 | ₩9,072 | ₩9,206 | ₩8,965 | ₩9,099 | +0.30% | 247.6만 |
|---|
| 2026.08.13 | ₩8,871 | ₩9,353 | ₩8,858 | ₩9,166 | +3.32% | 340만 |
|---|
| 2026.08.12 | ₩9,568 | ₩9,648 | ₩8,992 | ₩9,045 | -5.46% | 308.4만 |
|---|
| 2026.08.11 | ₩9,367 | ₩9,702 | ₩9,313 | ₩9,581 | +2.29% | 221.8만 |
|---|
| 2026.08.10 | ₩9,273 | ₩9,394 | ₩9,139 | ₩9,380 | +1.16% | 282.3만 |
|---|
| 2026.08.07 | ₩9,541 | ₩9,822 | ₩9,394 | ₩9,420 | -1.26% | 287만 |
|---|
| 2026.08.06 | ₩9,943 | ₩10,064 | ₩9,487 | ₩9,514 | -4.31% | 320.3만 |
|---|
| 2026.08.05 | ₩10,050 | ₩10,278 | ₩9,956 | ₩10,010 | -0.40% | 303.8만 |
|---|
| 2026.08.04 | ₩9,983 | ₩10,184 | ₩9,836 | ₩10,157 | +1.74% | 377.1만 |
|---|
| 2026.08.03 | ₩9,782 | ₩10,010 | ₩9,648 | ₩9,983 | +2.05% | 310.5만 |
|---|
| 2026.07.31 | ₩9,621 | ₩9,849 | ₩9,394 | ₩9,581 | -0.42% | 385.2만 |
|---|
| 2026.07.30 | ₩10,198 | ₩10,573 | ₩9,742 | ₩9,849 | -3.42% | 468.6만 |
|---|
| 2026.07.29 | ₩10,439 | ₩10,600 | ₩9,635 | ₩10,318 | -1.16% | 1035.8만 |
|---|
| 2026.07.28 | ₩12,516 | ₩12,945 | ₩12,060 | ₩12,141 | -3.00% | 513.5만 |
|---|
| 2026.07.27 | ₩12,368 | ₩12,730 | ₩12,315 | ₩12,328 | -0.33% | 220.1만 |
|---|
| 2026.07.24 | ₩11,980 | ₩12,208 | ₩11,859 | ₩12,167 | +1.57% | 189.5만 |
|---|
| 2026.07.23 | ₩11,899 | ₩12,154 | ₩11,752 | ₩11,980 | +0.68% | 226.8만 |
|---|
| 2026.07.22 | ₩12,020 | ₩12,315 | ₩11,886 | ₩12,114 | +0.78% | 197만 |
|---|
| 2026.07.21 | ₩12,114 | ₩12,248 | ₩11,792 | ₩11,899 | -1.77% | 229.9만 |
|---|
| 2026.07.20 | ₩12,261 | ₩12,328 | ₩11,940 | ₩11,953 | -2.51% | 195.2만 |
|---|
| 2026.07.17 | ₩12,811 | ₩12,998 | ₩12,087 | ₩12,194 | -4.81% | 300.4만 |
|---|
| 2026.07.16 | ₩12,770 | ₩13,333 | ₩12,677 | ₩12,864 | +0.73% | 420.2만 |
|---|
| 2026.07.15 | ₩11,283 | ₩12,623 | ₩11,283 | ₩12,583 | +11.52% | 1153.7만 |
|---|
| 2026.07.14 | ₩12,409 | ₩12,596 | ₩11,136 | ₩11,323 | -8.75% | 1186.2만 |
|---|
| 2026.07.13 | ₩13,065 | ₩13,333 | ₩12,623 | ₩12,864 | -1.54% | 239.7만 |
|---|
| 2026.07.10 | ₩12,650 | ₩13,079 | ₩12,529 | ₩12,971 | +2.54% | 194.8만 |
|---|
| 2026.07.09 | ₩12,569 | ₩12,677 | ₩12,315 | ₩12,462 | -0.85% | 155.8만 |
|---|
| 2026.07.08 | ₩13,012 | ₩13,105 | ₩12,208 | ₩12,757 | -1.96% | 249.1만 |
|---|
| 2026.07.07 | ₩13,534 | ₩13,574 | ₩13,159 | ₩13,226 | -2.28% | 155.4만 |
|---|
| 2026.07.06 | ₩13,253 | ₩13,481 | ₩12,945 | ₩13,454 | +1.52% | 138.6만 |
|---|
| 2026.07.02 | ₩12,904 | ₩13,159 | ₩12,878 | ₩13,119 | +1.66% | 172.9만 |
|---|
| 2026.07.01 | ₩12,918 | ₩13,159 | ₩12,703 | ₩12,851 | -0.52% | 275.1만 |
|---|
| 2026.06.30 | ₩12,918 | ₩13,025 | ₩12,677 | ₩12,904 | -0.10% | 216.3만 |
|---|
| 2026.06.29 | ₩12,770 | ₩12,918 | ₩12,543 | ₩12,851 | +0.63% | 305.1만 |
|---|
| 2026.06.26 | ₩12,502 | ₩13,038 | ₩12,502 | ₩13,012 | +4.07% | 674.1만 |
|---|
| 2026.06.25 | ₩12,985 | ₩13,172 | ₩12,516 | ₩12,596 | -2.99% | 280만 |
|---|
| 2026.06.24 | ₩12,355 | ₩12,864 | ₩12,328 | ₩12,824 | +3.80% | 301.2만 |
|---|
| 2026.06.23 | ₩12,127 | ₩12,516 | ₩11,993 | ₩12,181 | +0.44% | 250.6만 |
|---|
| 2026.06.22 | ₩12,489 | ₩12,489 | ₩12,060 | ₩12,221 | -2.15% | 208.4만 |
|---|
| 2026.06.18 | ₩12,275 | ₩12,663 | ₩12,221 | ₩12,368 | +0.76% | 518.6만 |
|---|
| 2026.06.17 | ₩12,087 | ₩12,690 | ₩12,087 | ₩12,141 | +0.44% | 354만 |
|---|
| 2026.06.16 | ₩12,167 | ₩12,462 | ₩12,060 | ₩12,100 | -0.55% | 244.6만 |
|---|
| 2026.06.15 | ₩12,583 | ₩12,971 | ₩12,007 | ₩12,047 | -4.26% | 218.4만 |
|---|
| 2026.06.12 | ₩12,221 | ₩12,435 | ₩12,033 | ₩12,288 | +0.55% | 202.6만 |
|---|
| 2026.06.11 | ₩11,310 | ₩12,154 | ₩11,296 | ₩12,127 | +7.23% | 332.9만 |
|---|
| 2026.06.10 | ₩11,256 | ₩11,605 | ₩10,787 | ₩11,189 | -0.60% | 376.7만 |
|---|
| 2026.06.09 | ₩10,760 | ₩11,283 | ₩10,760 | ₩11,149 | +3.61% | 334만 |
|---|
| 2026.06.08 | ₩10,586 | ₩10,734 | ₩10,385 | ₩10,640 | +0.51% | 373.3만 |
|---|
| 2026.06.05 | ₩10,868 | ₩11,042 | ₩10,559 | ₩10,600 | -2.47% | 252.7만 |
|---|
| 2026.06.04 | ₩10,894 | ₩11,042 | ₩10,452 | ₩10,760 | -1.23% | 429.8만 |
|---|
| 2026.06.03 | ₩10,720 | ₩10,841 | ₩10,613 | ₩10,680 | -0.38% | 267만 |
|---|
| 2026.06.02 | ₩11,042 | ₩11,189 | ₩10,787 | ₩10,801 | -2.18% | 309.8만 |
|---|
| 2026.06.01 | ₩11,444 | ₩11,551 | ₩10,975 | ₩11,028 | -3.63% | 333.2만 |
|---|
| 2026.05.29 | ₩12,248 | ₩12,288 | ₩11,685 | ₩11,725 | -4.27% | 495.7만 |
|---|
| 2026.05.28 | ₩12,167 | ₩12,328 | ₩11,966 | ₩12,208 | +0.33% | 403.9만 |
|---|
| 2026.05.27 | ₩12,261 | ₩12,543 | ₩12,194 | ₩12,342 | +0.66% | 215.4만 |
|---|
| 2026.05.26 | ₩11,966 | ₩12,208 | ₩11,953 | ₩12,167 | +1.68% | 162.5만 |
|---|
| 2026.05.22 | ₩12,087 | ₩12,100 | ₩11,765 | ₩11,832 | -2.11% | 154.7만 |
|---|
| 2026.05.21 | ₩11,698 | ₩12,221 | ₩11,444 | ₩12,074 | +3.21% | 203.2만 |
|---|
| 2026.05.20 | ₩11,725 | ₩12,275 | ₩11,631 | ₩11,980 | +2.17% | 378.7만 |
|---|
| 2026.05.19 | ₩11,055 | ₩11,685 | ₩10,908 | ₩11,524 | +4.24% | 398.8만 |
|---|
| 2026.05.18 | ₩11,270 | ₩11,618 | ₩11,122 | ₩11,189 | -0.71% | 264.2만 |
|---|
| 2026.05.15 | ₩11,725 | ₩11,899 | ₩11,122 | ₩11,189 | -4.57% | 187.1만 |
|---|
| 2026.05.14 | ₩12,154 | ₩12,261 | ₩11,752 | ₩11,886 | -2.21% | 222.2만 |
|---|
| 2026.05.13 | ₩11,953 | ₩12,141 | ₩11,725 | ₩12,033 | +0.67% | 199.6만 |
|---|
| 2026.05.12 | ₩12,087 | ₩12,141 | ₩11,739 | ₩11,765 | -2.66% | 217.7만 |
|---|
| 2026.05.11 | ₩12,476 | ₩12,476 | ₩11,859 | ₩12,127 | -2.79% | 232.9만 |
|---|
| 2026.05.08 | ₩12,114 | ₩12,703 | ₩11,926 | ₩12,449 | +2.77% | 192.5만 |
|---|
| 2026.05.07 | ₩12,315 | ₩12,556 | ₩12,007 | ₩12,074 | -1.96% | 198.7만 |
|---|
| 2026.05.06 | ₩12,100 | ₩12,569 | ₩12,047 | ₩12,181 | +0.66% | 291.9만 |
|---|
| 2026.05.05 | ₩12,167 | ₩12,315 | ₩11,685 | ₩11,725 | -3.63% | 257.2만 |
|---|
| 2026.05.04 | ₩13,105 | ₩13,266 | ₩12,047 | ₩12,141 | -7.36% | 355만 |
|---|
| 2026.05.01 | ₩12,288 | ₩12,784 | ₩11,940 | ₩12,717 | +3.49% | 423.4만 |
|---|
| 2026.04.30 | ₩11,497 | ₩12,328 | ₩11,430 | ₩12,208 | +6.18% | 523.3만 |
|---|
| 2026.04.29 | ₩10,921 | ₩12,435 | ₩10,720 | ₩11,591 | +6.13% | 1337.6만 |
|---|
| 2026.04.28 | ₩14,271 | ₩14,392 | ₩13,695 | ₩13,722 | -3.85% | 325만 |
|---|
| 2026.04.27 | ₩14,325 | ₩14,539 | ₩14,043 | ₩14,191 | -0.94% | 173.9만 |
|---|
| 2026.04.24 | ₩14,298 | ₩14,499 | ₩14,110 | ₩14,338 | +0.28% | 193.5만 |
|---|
| 2026.04.23 | ₩14,017 | ₩14,378 | ₩14,003 | ₩14,311 | +2.10% | 150.2만 |
|---|
| 2026.04.22 | ₩14,258 | ₩14,325 | ₩13,802 | ₩14,003 | -1.79% | 139.4만 |
|---|
| 2026.04.21 | ₩14,606 | ₩14,740 | ₩13,976 | ₩14,164 | -3.03% | 178.4만 |
|---|
| 2026.04.20 | ₩14,539 | ₩14,847 | ₩14,419 | ₩14,660 | +0.83% | 158.4만 |
|---|
| 2026.04.17 | ₩14,191 | ₩14,901 | ₩14,137 | ₩14,593 | +2.83% | 154.4만 |
|---|
| 2026.04.16 | ₩14,177 | ₩14,365 | ₩13,816 | ₩13,950 | -1.61% | 138.5만 |
|---|
| 2026.04.15 | ₩14,459 | ₩14,539 | ₩14,097 | ₩14,191 | -1.85% | 130.8만 |
|---|
| 2026.04.14 | ₩14,754 | ₩14,861 | ₩14,472 | ₩14,512 | -1.63% | 98.3만 |
|---|
| 2026.04.13 | ₩14,244 | ₩14,673 | ₩14,043 | ₩14,660 | +2.92% | 112.5만 |
|---|
| 2026.04.10 | ₩14,553 | ₩14,767 | ₩14,298 | ₩14,419 | -0.92% | 92.6만 |
|---|
| 2026.04.09 | ₩14,204 | ₩14,472 | ₩14,177 | ₩14,338 | +0.94% | 128.2만 |
|---|
| 2026.04.08 | ₩14,499 | ₩14,754 | ₩14,258 | ₩14,365 | -0.92% | 130.8만 |
|---|
| 2026.04.07 | ₩13,722 | ₩13,909 | ₩13,574 | ₩13,802 | +0.59% | 130.3만 |
|---|
| 2026.04.06 | ₩13,762 | ₩13,883 | ₩13,561 | ₩13,775 | +0.10% | 136.5만 |
|---|
| 2026.04.02 | ₩13,869 | ₩14,177 | ₩13,414 | ₩13,869 | 0.00% | 162.9만 |
|---|
| 2026.04.01 | ₩14,137 | ₩14,419 | ₩14,070 | ₩14,218 | +0.57% | 141.6만 |
|---|
| 2026.03.31 | ₩13,950 | ₩14,151 | ₩13,588 | ₩14,084 | +0.96% | 387.9만 |
|---|
| 2026.03.30 | ₩13,896 | ₩13,936 | ₩13,574 | ₩13,655 | -1.74% | 210.5만 |
|---|
| 2026.03.27 | ₩14,017 | ₩14,097 | ₩13,628 | ₩13,735 | -2.01% | 167.6만 |
|---|
| 2026.03.26 | ₩14,352 | ₩14,606 | ₩13,990 | ₩14,097 | -1.77% | 153.8만 |
|---|
| 2026.03.25 | ₩14,486 | ₩14,579 | ₩14,244 | ₩14,499 | +0.09% | 169.4만 |
|---|
| 2026.03.24 | ₩13,735 | ₩14,445 | ₩13,735 | ₩14,218 | +3.51% | 212.5만 |
|---|
| 2026.03.23 | ₩13,695 | ₩14,017 | ₩13,481 | ₩13,950 | +1.86% | 270.1만 |
|---|
| 2026.03.20 | ₩13,722 | ₩13,923 | ₩13,186 | ₩13,213 | -3.71% | 532.9만 |
|---|
| 2026.03.19 | ₩13,561 | ₩13,923 | ₩13,280 | ₩13,869 | +2.27% | 381.5만 |
|---|
| 2026.03.18 | ₩13,936 | ₩14,432 | ₩13,909 | ₩13,936 | 0.00% | 221.4만 |
|---|
| 2026.03.17 | ₩14,164 | ₩14,352 | ₩13,896 | ₩14,352 | +1.32% | 347.3만 |
|---|
| 2026.03.16 | ₩14,419 | ₩14,526 | ₩14,003 | ₩14,043 | -2.60% | 262만 |
|---|
| 2026.03.13 | ₩14,847 | ₩14,874 | ₩14,164 | ₩14,231 | -4.15% | 309.2만 |
|---|
| 2026.03.12 | ₩15,008 | ₩15,102 | ₩14,445 | ₩14,713 | -1.96% | 287.7만 |
|---|
| 2026.03.11 | ₩15,464 | ₩15,772 | ₩15,169 | ₩15,209 | -1.65% | 240.4만 |
|---|
| 2026.03.10 | ₩15,544 | ₩15,960 | ₩15,370 | ₩15,625 | +0.52% | 268.8만 |
|---|
| 2026.03.09 | ₩15,075 | ₩15,558 | ₩14,593 | ₩15,558 | +3.20% | 344.1만 |
|---|
| 2026.03.06 | ₩15,812 | ₩15,826 | ₩15,209 | ₩15,249 | -3.56% | 241.6만 |
|---|
| 2026.03.05 | ₩16,429 | ₩16,643 | ₩15,879 | ₩16,040 | -2.37% | 258만 |
|---|
| 2026.03.04 | ₩17,018 | ₩17,192 | ₩16,187 | ₩16,643 | -2.20% | 318.6만 |
|---|
| 2026.03.03 | ₩17,367 | ₩17,554 | ₩16,630 | ₩16,804 | -3.24% | 288.8만 |
|---|
| 2026.03.02 | ₩17,581 | ₩18,264 | ₩17,581 | ₩17,996 | +2.36% | 257.9만 |
|---|
| 2026.02.27 | ₩17,407 | ₩18,439 | ₩17,407 | ₩17,956 | +3.16% | 322.3만 |
|---|
| 2026.02.26 | ₩17,125 | ₩17,728 | ₩16,630 | ₩17,581 | +2.66% | 286.8만 |
|---|
| 2026.02.25 | ₩18,975 | ₩19,095 | ₩17,192 | ₩17,259 | -9.04% | 330.4만 |
|---|
| 2026.02.24 | ₩19,805 | ₩20,127 | ₩19,805 | ₩19,872 | +0.34% | 106.1만 |
|---|
| 2026.02.23 | ₩20,502 | ₩20,502 | ₩19,698 | ₩19,752 | -3.66% | 147.1만 |
|---|
| 2026.02.20 | ₩20,261 | ₩20,717 | ₩20,261 | ₩20,610 | +1.72% | 107.2만 |
|---|
| 2026.02.19 | ₩19,953 | ₩20,409 | ₩19,953 | ₩20,315 | +1.81% | 127.7만 |
|---|
| 2026.02.18 | ₩19,645 | ₩20,087 | ₩19,578 | ₩20,087 | +2.25% | 177.4만 |
|---|
| 2026.02.17 | ₩19,846 | ₩19,913 | ₩19,524 | ₩19,618 | -1.15% | 156.1만 |
|---|
| 2026.02.13 | ₩20,194 | ₩20,382 | ₩19,765 | ₩19,819 | -1.86% | 170.5만 |
|---|
| 2026.02.12 | ₩20,583 | ₩20,985 | ₩19,846 | ₩20,208 | -1.82% | 197만 |
|---|
| 2026.02.11 | ₩21,025 | ₩21,548 | ₩20,167 | ₩20,878 | -0.70% | 372.1만 |
|---|
| 2026.02.10 | ₩21,842 | ₩22,660 | ₩21,842 | ₩21,963 | +0.55% | 285만 |
|---|
| 2026.02.09 | ₩22,043 | ₩22,258 | ₩21,775 | ₩22,003 | -0.18% | 154.6만 |
|---|
| 2026.02.06 | ₩21,735 | ₩22,378 | ₩21,735 | ₩22,285 | +2.53% | 161만 |
|---|
| 2026.02.05 | ₩22,043 | ₩22,365 | ₩21,762 | ₩22,017 | -0.12% | 150.4만 |
|---|
| 2026.02.04 | ₩21,440 | ₩22,285 | ₩21,414 | ₩22,204 | +3.56% | 154.3만 |
|---|
| 2026.02.03 | ₩21,105 | ₩21,561 | ₩20,864 | ₩21,092 | -0.06% | 132.3만 |
|---|
| 2026.02.02 | ₩20,435 | ₩21,226 | ₩20,315 | ₩20,904 | +2.30% | 146만 |
|---|
| 2026.01.30 | ₩20,248 | ₩20,623 | ₩20,087 | ₩20,476 | +1.13% | 124.2만 |
|---|
| 2026.01.29 | ₩20,409 | ₩20,556 | ₩19,980 | ₩20,462 | +0.26% | 118.6만 |
|---|
| 2026.01.28 | ₩20,476 | ₩20,596 | ₩20,033 | ₩20,141 | -1.64% | 142.6만 |
|---|
| 2026.01.27 | ₩20,797 | ₩20,891 | ₩20,288 | ₩20,382 | -2.00% | 108.5만 |
|---|
| 2026.01.26 | ₩21,132 | ₩21,146 | ₩20,717 | ₩20,797 | -1.59% | 147.4만 |
|---|
| 2026.01.23 | ₩20,663 | ₩20,971 | ₩20,462 | ₩20,931 | +1.30% | 90.5만 |
|---|
| 2026.01.22 | ₩20,529 | ₩20,851 | ₩20,476 | ₩20,636 | +0.52% | 104.1만 |
|---|
| 2026.01.21 | ₩20,167 | ₩20,556 | ₩19,993 | ₩20,435 | +1.33% | 171.4만 |
|---|
| 2026.01.20 | ₩20,154 | ₩20,462 | ₩19,805 | ₩19,939 | -1.06% | 122.9만 |
|---|
| 2026.01.16 | ₩21,065 | ₩21,253 | ₩20,476 | ₩20,636 | -2.04% | 111.3만 |
|---|
| 2026.01.15 | ₩21,440 | ₩21,481 | ₩21,025 | ₩21,186 | -1.19% | 161.1만 |
|---|
| 2026.01.14 | ₩21,105 | ₩21,427 | ₩20,824 | ₩21,320 | +1.02% | 148.6만 |
|---|
| 2026.01.13 | ₩20,851 | ₩21,226 | ₩20,703 | ₩21,038 | +0.90% | 200.9만 |
|---|
| 2026.01.12 | ₩20,744 | ₩21,119 | ₩20,690 | ₩20,851 | +0.52% | 184.6만 |
|---|
| 2026.01.09 | ₩20,556 | ₩20,891 | ₩20,073 | ₩20,744 | +0.91% | 212.8만 |
|---|
| 2026.01.08 | ₩20,060 | ₩20,690 | ₩20,033 | ₩20,543 | +2.40% | 232.6만 |
|---|
| 2026.01.07 | ₩21,320 | ₩21,494 | ₩20,181 | ₩20,328 | -4.65% | 248.2만 |
|---|
| 2026.01.06 | ₩21,012 | ₩21,306 | ₩20,717 | ₩21,253 | +1.15% | 465.5만 |
|---|
| 2026.01.05 | ₩20,904 | ₩21,079 | ₩20,409 | ₩20,435 | -2.24% | 377.3만 |
|---|
| 2026.01.02 | ₩19,899 | ₩20,368 | ₩19,779 | ₩20,315 | +2.09% | 291.7만 |
|---|
| 2025.12.31 | ₩19,859 | ₩20,100 | ₩19,698 | ₩19,779 | -0.40% | 173.1만 |
|---|
| 2025.12.30 | ₩20,100 | ₩20,114 | ₩19,899 | ₩19,899 | -1.00% | 192.1만 |
|---|
| 2025.12.29 | ₩19,953 | ₩20,181 | ₩19,846 | ₩20,060 | +0.54% | 112.6만 |
|---|
| 2025.12.26 | ₩20,006 | ₩20,221 | ₩20,006 | ₩20,020 | +0.07% | 95.4만 |
|---|
| 2025.12.24 | ₩20,020 | ₩20,100 | ₩19,886 | ₩20,060 | +0.20% | 51.4만 |
|---|
| 2025.12.23 | ₩19,886 | ₩20,100 | ₩19,618 | ₩19,953 | +0.34% | 212만 |
|---|
| 2025.12.22 | ₩19,698 | ₩19,913 | ₩19,390 | ₩19,872 | +0.88% | 375.4만 |
|---|
| 2025.12.19 | ₩19,966 | ₩20,208 | ₩19,604 | ₩19,631 | -1.68% | 457.6만 |
|---|
| 2025.12.18 | ₩20,449 | ₩20,556 | ₩20,006 | ₩20,087 | -1.77% | 403.5만 |
|---|
| 2025.12.17 | ₩20,301 | ₩20,502 | ₩20,154 | ₩20,315 | +0.07% | 163.9만 |
|---|
| 2025.12.16 | ₩20,824 | ₩20,891 | ₩20,100 | ₩20,301 | -2.51% | 183.8만 |
|---|
| 2025.12.15 | ₩20,851 | ₩21,065 | ₩20,677 | ₩20,918 | +0.32% | 253.4만 |
|---|
| 2025.12.12 | ₩20,194 | ₩20,797 | ₩20,073 | ₩20,703 | +2.52% | 298.2만 |
|---|
| 2025.12.11 | ₩19,859 | ₩20,141 | ₩19,846 | ₩20,060 | +1.01% | 213.8만 |
|---|
| 2025.12.10 | ₩18,988 | ₩19,980 | ₩18,908 | ₩19,805 | +4.30% | 205.4만 |
|---|
| 2025.12.09 | ₩18,908 | ₩19,323 | ₩18,827 | ₩18,975 | +0.35% | 237.4만 |
|---|
| 2025.12.08 | ₩19,403 | ₩19,403 | ₩18,680 | ₩18,934 | -2.42% | 139.1만 |
|---|
| 2025.12.05 | ₩18,720 | ₩19,564 | ₩18,653 | ₩19,323 | +3.22% | 213.6만 |
|---|
| 2025.12.04 | ₩18,854 | ₩18,881 | ₩18,305 | ₩18,599 | -1.35% | 316.3만 |
|---|
| 2025.12.03 | ₩17,688 | ₩18,720 | ₩17,434 | ₩18,707 | +5.76% | 348.5만 |
|---|
| 2025.12.02 | ₩17,983 | ₩18,090 | ₩17,715 | ₩17,836 | -0.82% | 270.7만 |
|---|
| 2025.12.01 | ₩18,050 | ₩18,130 | ₩17,809 | ₩17,889 | -0.89% | 151.1만 |
|---|
| 2025.11.28 | ₩18,090 | ₩18,090 | ₩17,769 | ₩18,063 | -0.15% | 86만 |
|---|
| 2025.11.26 | ₩17,635 | ₩18,077 | ₩17,514 | ₩18,023 | +2.20% | 502.7만 |
|---|
| 2025.11.25 | ₩17,246 | ₩18,023 | ₩17,166 | ₩17,594 | +2.02% | 760.9만 |
|---|
| 2025.11.24 | ₩17,661 | ₩17,661 | ₩16,938 | ₩16,938 | -4.10% | 383.2만 |
|---|
| 2025.11.21 | ₩17,099 | ₩17,862 | ₩16,965 | ₩17,688 | +3.45% | 146.1만 |
|---|
| 2025.11.20 | ₩17,112 | ₩17,246 | ₩16,764 | ₩17,032 | -0.47% | 95.7만 |
|---|
| 2025.11.19 | ₩17,085 | ₩17,246 | ₩17,005 | ₩17,018 | -0.39% | 86.8만 |
|---|
| 2025.11.18 | ₩17,139 | ₩17,340 | ₩17,058 | ₩17,206 | +0.39% | 83.9만 |
|---|
| 2025.11.17 | ₩18,318 | ₩18,439 | ₩17,125 | ₩17,179 | -6.22% | 185만 |
|---|
| 2025.11.14 | ₩17,621 | ₩17,889 | ₩17,353 | ₩17,675 | +0.30% | 141.6만 |
|---|
| 2025.11.13 | ₩17,420 | ₩18,063 | ₩17,380 | ₩17,809 | +2.23% | 119만 |
|---|
| 2025.11.12 | ₩17,621 | ₩18,050 | ₩17,286 | ₩17,300 | -1.83% | 138.1만 |
|---|
| 2025.11.11 | ₩17,326 | ₩17,755 | ₩17,206 | ₩17,514 | +1.08% | 128.9만 |
|---|
| 2025.11.10 | ₩17,420 | ₩17,554 | ₩16,898 | ₩17,206 | -1.23% | 146.9만 |
|---|
| 2025.11.07 | ₩17,795 | ₩17,809 | ₩17,233 | ₩17,259 | -3.01% | 157.6만 |
|---|
| 2025.11.06 | ₩18,506 | ₩18,506 | ₩17,581 | ₩17,688 | -4.42% | 313.2만 |
|---|
| 2025.11.05 | ₩17,581 | ₩18,586 | ₩17,085 | ₩18,050 | +2.67% | 481.4만 |
|---|
| 2025.11.04 | ₩15,625 | ₩16,027 | ₩15,437 | ₩15,812 | +1.20% | 219.4만 |
|---|
| 2025.11.03 | ₩15,129 | ₩15,785 | ₩15,008 | ₩15,759 | +4.16% | 245.2만 |
|---|
| 2025.10.31 | ₩15,156 | ₩15,276 | ₩14,914 | ₩15,129 | -0.18% | 306.2만 |
|---|
| 2025.10.30 | ₩15,263 | ₩15,598 | ₩15,156 | ₩15,357 | +0.61% | 186.6만 |
|---|
| 2025.10.29 | ₩16,040 | ₩16,120 | ₩15,437 | ₩15,531 | -3.17% | 263.1만 |
|---|
| 2025.10.28 | ₩16,228 | ₩16,375 | ₩16,161 | ₩16,174 | -0.33% | 91.6만 |
|---|
| 2025.10.27 | ₩16,871 | ₩16,965 | ₩16,375 | ₩16,388 | -2.86% | 107만 |
|---|
| 2025.10.24 | ₩16,817 | ₩17,045 | ₩16,670 | ₩16,884 | +0.40% | 105만 |
|---|
| 2025.10.23 | ₩16,469 | ₩16,844 | ₩16,375 | ₩16,777 | +1.87% | 103.8만 |
|---|
| 2025.10.22 | ₩16,321 | ₩16,737 | ₩16,268 | ₩16,469 | +0.90% | 250.8만 |
|---|
| 2025.10.21 | ₩16,442 | ₩16,442 | ₩16,080 | ₩16,308 | -0.81% | 100.1만 |
|---|
| 2025.10.20 | ₩16,442 | ₩16,589 | ₩16,161 | ₩16,375 | -0.41% | 74.9만 |
|---|
| 2025.10.17 | ₩16,000 | ₩16,375 | ₩15,879 | ₩16,375 | +2.35% | 83.2만 |
|---|
| 2025.10.16 | ₩15,826 | ₩16,187 | ₩15,625 | ₩16,174 | +2.20% | 152.3만 |
|---|
| 2025.10.15 | ₩15,651 | ₩16,094 | ₩15,625 | ₩15,772 | +0.77% | 157.2만 |
|---|
| 2025.10.14 | ₩15,089 | ₩15,678 | ₩15,008 | ₩15,571 | +3.20% | 132.3만 |
|---|
| 2025.10.13 | ₩15,651 | ₩15,906 | ₩15,316 | ₩15,316 | -2.14% | 112.1만 |
|---|
| 2025.10.10 | ₩15,893 | ₩16,254 | ₩15,531 | ₩15,584 | -1.94% | 186.3만 |
|---|