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 | ₩8,285 | ₩8,339 | ₩7,964 | ₩8,138 | -1.78% | 267.4만 |
| 2026.10.08 | ₩7,750 | ₩8,299 | ₩7,710 | ₩8,258 | +6.56% | 602.7만 |
| 2026.10.07 | ₩7,589 | ₩7,803 | ₩7,536 | ₩7,736 | +1.94% | 414만 |
| 2026.10.06 | ₩7,522 | ₩7,723 | ₩7,455 | ₩7,696 | +2.31% | 360.5만 |
| 2026.10.05 | ₩7,188 | ₩7,482 | ₩7,094 | ₩7,455 | +3.72% | 456.2만 |
| 2026.10.02 | ₩7,696 | ₩7,736 | ₩7,442 | ₩7,495 | -2.61% | 287.1만 |
| 2026.10.01 | ₩7,562 | ₩7,643 | ₩7,375 | ₩7,562 | 0.00% | 376.7만 |
| 2026.09.30 | ₩7,562 | ₩7,723 | ₩7,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,562 |
| 0.00% |
| 415.5만 |
| 2026.09.29 | ₩7,736 | ₩7,843 | ₩7,509 | ₩7,549 | -2.42% | 423.6만 |
|---|
| 2026.09.28 | ₩7,736 | ₩7,870 | ₩7,562 | ₩7,736 | 0.00% | 490.9만 |
|---|
| 2026.09.25 | ₩8,044 | ₩8,151 | ₩7,763 | ₩7,843 | -2.50% | 382만 |
|---|
| 2026.09.24 | ₩8,071 | ₩8,125 | ₩7,817 | ₩7,843 | -2.82% | 347.9만 |
|---|
| 2026.09.23 | ₩8,258 | ₩8,272 | ₩8,044 | ₩8,125 | -1.62% | 267만 |
|---|
| 2026.09.22 | ₩8,392 | ₩8,473 | ₩8,138 | ₩8,285 | -1.28% | 285.4만 |
|---|
| 2026.09.21 | ₩8,258 | ₩8,312 | ₩8,084 | ₩8,151 | -1.30% | 341.2만 |
|---|
| 2026.09.18 | ₩8,258 | ₩8,339 | ₩8,125 | ₩8,125 | -1.62% | 789.8만 |
|---|
| 2026.09.17 | ₩8,352 | ₩8,526 | ₩8,232 | ₩8,299 | -0.64% | 376.7만 |
|---|
| 2026.09.16 | ₩8,606 | ₩8,660 | ₩8,125 | ₩8,232 | -4.35% | 555.3만 |
|---|
| 2026.09.15 | ₩8,606 | ₩8,673 | ₩8,446 | ₩8,486 | -1.40% | 243만 |
|---|
| 2026.09.14 | ₩8,647 | ₩8,887 | ₩8,539 | ₩8,593 | -0.62% | 290.3만 |
|---|
| 2026.09.11 | ₩9,048 | ₩9,075 | ₩8,700 | ₩8,740 | -3.40% | 301.4만 |
|---|
| 2026.09.10 | ₩8,807 | ₩8,928 | ₩8,647 | ₩8,874 | +0.76% | 307.1만 |
|---|
| 2026.09.09 | ₩9,021 | ₩9,102 | ₩8,620 | ₩8,874 | -1.63% | 479.5만 |
|---|
| 2026.09.08 | ₩9,396 | ₩9,517 | ₩9,008 | ₩9,035 | -3.85% | 206.3만 |
|---|
| 2026.09.04 | ₩9,503 | ₩9,624 | ₩9,276 | ₩9,557 | +0.56% | 177.2만 |
|---|
| 2026.09.03 | ₩9,664 | ₩9,664 | ₩9,209 | ₩9,409 | -2.63% | 240.7만 |
|---|
| 2026.09.02 | ₩9,490 | ₩9,771 | ₩9,302 | ₩9,463 | -0.28% | 283.7만 |
|---|
| 2026.09.01 | ₩9,677 | ₩9,757 | ₩9,343 | ₩9,396 | -2.90% | 277.7만 |
|---|
| 2026.08.31 | ₩9,717 | ₩9,838 | ₩9,664 | ₩9,731 | +0.14% | 278만 |
|---|
| 2026.08.28 | ₩9,744 | ₩9,998 | ₩9,530 | ₩9,891 | +1.51% | 321만 |
|---|
| 2026.08.27 | ₩9,731 | ₩9,945 | ₩9,583 | ₩9,650 | -0.83% | 223.7만 |
|---|
| 2026.08.26 | ₩9,891 | ₩10,226 | ₩9,891 | ₩9,958 | +0.68% | 175.9만 |
|---|
| 2026.08.25 | ₩9,838 | ₩10,105 | ₩9,597 | ₩10,052 | +2.18% | 304만 |
|---|
| 2026.08.24 | ₩9,811 | ₩10,159 | ₩9,610 | ₩9,704 | -1.09% | 298.6만 |
|---|
| 2026.08.21 | ₩9,128 | ₩9,624 | ₩8,995 | ₩9,610 | +5.28% | 464.6만 |
|---|
| 2026.08.20 | ₩8,673 | ₩8,887 | ₩8,419 | ₩8,539 | -1.54% | 251.7만 |
|---|
| 2026.08.19 | ₩8,620 | ₩8,861 | ₩8,593 | ₩8,807 | +2.17% | 233.4만 |
|---|
| 2026.08.18 | ₩8,914 | ₩8,954 | ₩8,499 | ₩8,513 | -4.50% | 248.2만 |
|---|
| 2026.08.17 | ₩8,981 | ₩9,075 | ₩8,807 | ₩8,861 | -1.34% | 234.9만 |
|---|
| 2026.08.14 | ₩9,061 | ₩9,195 | ₩8,954 | ₩9,088 | +0.30% | 247.6만 |
|---|
| 2026.08.13 | ₩8,861 | ₩9,343 | ₩8,847 | ₩9,155 | +3.32% | 340만 |
|---|
| 2026.08.12 | ₩9,557 | ₩9,637 | ₩8,981 | ₩9,035 | -5.46% | 308.4만 |
|---|
| 2026.08.11 | ₩9,356 | ₩9,691 | ₩9,302 | ₩9,570 | +2.29% | 221.8만 |
|---|
| 2026.08.10 | ₩9,262 | ₩9,383 | ₩9,128 | ₩9,369 | +1.16% | 282.3만 |
|---|
| 2026.08.07 | ₩9,530 | ₩9,811 | ₩9,383 | ₩9,409 | -1.26% | 287만 |
|---|
| 2026.08.06 | ₩9,931 | ₩10,052 | ₩9,476 | ₩9,503 | -4.31% | 320.3만 |
|---|
| 2026.08.05 | ₩10,039 | ₩10,266 | ₩9,945 | ₩9,998 | -0.40% | 303.8만 |
|---|
| 2026.08.04 | ₩9,972 | ₩10,172 | ₩9,824 | ₩10,146 | +1.74% | 377.1만 |
|---|
| 2026.08.03 | ₩9,771 | ₩9,998 | ₩9,637 | ₩9,972 | +2.05% | 310.5만 |
|---|
| 2026.07.31 | ₩9,610 | ₩9,838 | ₩9,383 | ₩9,570 | -0.42% | 385.2만 |
|---|
| 2026.07.30 | ₩10,186 | ₩10,561 | ₩9,731 | ₩9,838 | -3.42% | 468.6만 |
|---|
| 2026.07.29 | ₩10,427 | ₩10,587 | ₩9,624 | ₩10,306 | -1.16% | 1035.8만 |
|---|
| 2026.07.28 | ₩12,501 | ₩12,930 | ₩12,046 | ₩12,127 | -3.00% | 513.5만 |
|---|
| 2026.07.27 | ₩12,354 | ₩12,715 | ₩12,301 | ₩12,314 | -0.33% | 220.1만 |
|---|
| 2026.07.24 | ₩11,966 | ₩12,193 | ₩11,845 | ₩12,153 | +1.57% | 189.5만 |
|---|
| 2026.07.23 | ₩11,886 | ₩12,140 | ₩11,738 | ₩11,966 | +0.68% | 226.8만 |
|---|
| 2026.07.22 | ₩12,006 | ₩12,301 | ₩11,872 | ₩12,100 | +0.78% | 197만 |
|---|
| 2026.07.21 | ₩12,100 | ₩12,234 | ₩11,779 | ₩11,886 | -1.77% | 229.9만 |
|---|
| 2026.07.20 | ₩12,247 | ₩12,314 | ₩11,926 | ₩11,939 | -2.51% | 195.2만 |
|---|
| 2026.07.17 | ₩12,796 | ₩12,983 | ₩12,073 | ₩12,180 | -4.81% | 300.4만 |
|---|
| 2026.07.16 | ₩12,756 | ₩13,318 | ₩12,662 | ₩12,849 | +0.73% | 420.2만 |
|---|
| 2026.07.15 | ₩11,270 | ₩12,608 | ₩11,270 | ₩12,568 | +11.52% | 1153.7만 |
|---|
| 2026.07.14 | ₩12,394 | ₩12,582 | ₩11,123 | ₩11,310 | -8.75% | 1186.2만 |
|---|
| 2026.07.13 | ₩13,050 | ₩13,318 | ₩12,608 | ₩12,849 | -1.54% | 239.7만 |
|---|
| 2026.07.10 | ₩12,635 | ₩13,063 | ₩12,515 | ₩12,956 | +2.54% | 194.8만 |
|---|
| 2026.07.09 | ₩12,555 | ₩12,662 | ₩12,301 | ₩12,448 | -0.85% | 155.8만 |
|---|
| 2026.07.08 | ₩12,997 | ₩13,090 | ₩12,193 | ₩12,742 | -1.96% | 249.1만 |
|---|
| 2026.07.07 | ₩13,519 | ₩13,559 | ₩13,144 | ₩13,211 | -2.28% | 155.4만 |
|---|
| 2026.07.06 | ₩13,237 | ₩13,465 | ₩12,930 | ₩13,438 | +1.52% | 138.6만 |
|---|
| 2026.07.02 | ₩12,889 | ₩13,144 | ₩12,863 | ₩13,104 | +1.66% | 172.9만 |
|---|
| 2026.07.01 | ₩12,903 | ₩13,144 | ₩12,689 | ₩12,836 | -0.52% | 275.1만 |
|---|
| 2026.06.30 | ₩12,903 | ₩13,010 | ₩12,662 | ₩12,889 | -0.10% | 216.3만 |
|---|
| 2026.06.29 | ₩12,756 | ₩12,903 | ₩12,528 | ₩12,836 | +0.63% | 305.1만 |
|---|
| 2026.06.26 | ₩12,488 | ₩13,023 | ₩12,488 | ₩12,997 | +4.07% | 674.1만 |
|---|
| 2026.06.25 | ₩12,970 | ₩13,157 | ₩12,501 | ₩12,582 | -2.99% | 280만 |
|---|
| 2026.06.24 | ₩12,341 | ₩12,849 | ₩12,314 | ₩12,809 | +3.80% | 301.2만 |
|---|
| 2026.06.23 | ₩12,113 | ₩12,501 | ₩11,979 | ₩12,167 | +0.44% | 250.6만 |
|---|
| 2026.06.22 | ₩12,475 | ₩12,475 | ₩12,046 | ₩12,207 | -2.15% | 208.4만 |
|---|
| 2026.06.18 | ₩12,260 | ₩12,649 | ₩12,207 | ₩12,354 | +0.76% | 518.6만 |
|---|
| 2026.06.17 | ₩12,073 | ₩12,675 | ₩12,073 | ₩12,127 | +0.44% | 354만 |
|---|
| 2026.06.16 | ₩12,153 | ₩12,448 | ₩12,046 | ₩12,086 | -0.55% | 244.6만 |
|---|
| 2026.06.15 | ₩12,568 | ₩12,956 | ₩11,993 | ₩12,033 | -4.26% | 218.4만 |
|---|
| 2026.06.12 | ₩12,207 | ₩12,421 | ₩12,019 | ₩12,274 | +0.55% | 202.6만 |
|---|
| 2026.06.11 | ₩11,297 | ₩12,140 | ₩11,283 | ₩12,113 | +7.23% | 332.9만 |
|---|
| 2026.06.10 | ₩11,243 | ₩11,591 | ₩10,775 | ₩11,176 | -0.60% | 376.7만 |
|---|
| 2026.06.09 | ₩10,748 | ₩11,270 | ₩10,748 | ₩11,136 | +3.61% | 334만 |
|---|
| 2026.06.08 | ₩10,574 | ₩10,721 | ₩10,373 | ₩10,627 | +0.51% | 373.3만 |
|---|
| 2026.06.05 | ₩10,855 | ₩11,029 | ₩10,547 | ₩10,587 | -2.47% | 252.7만 |
|---|
| 2026.06.04 | ₩10,882 | ₩11,029 | ₩10,440 | ₩10,748 | -1.23% | 429.8만 |
|---|
| 2026.06.03 | ₩10,708 | ₩10,828 | ₩10,601 | ₩10,668 | -0.38% | 267만 |
|---|
| 2026.06.02 | ₩11,029 | ₩11,176 | ₩10,775 | ₩10,788 | -2.18% | 309.8만 |
|---|
| 2026.06.01 | ₩11,431 | ₩11,538 | ₩10,962 | ₩11,016 | -3.63% | 333.2만 |
|---|
| 2026.05.29 | ₩12,234 | ₩12,274 | ₩11,671 | ₩11,712 | -4.27% | 495.7만 |
|---|
| 2026.05.28 | ₩12,153 | ₩12,314 | ₩11,953 | ₩12,193 | +0.33% | 403.9만 |
|---|
| 2026.05.27 | ₩12,247 | ₩12,528 | ₩12,180 | ₩12,327 | +0.66% | 215.4만 |
|---|
| 2026.05.26 | ₩11,953 | ₩12,193 | ₩11,939 | ₩12,153 | +1.68% | 162.5만 |
|---|
| 2026.05.22 | ₩12,073 | ₩12,086 | ₩11,752 | ₩11,819 | -2.11% | 154.7만 |
|---|
| 2026.05.21 | ₩11,685 | ₩12,207 | ₩11,431 | ₩12,060 | +3.21% | 203.2만 |
|---|
| 2026.05.20 | ₩11,712 | ₩12,260 | ₩11,618 | ₩11,966 | +2.17% | 378.7만 |
|---|
| 2026.05.19 | ₩11,042 | ₩11,671 | ₩10,895 | ₩11,511 | +4.24% | 398.8만 |
|---|
| 2026.05.18 | ₩11,257 | ₩11,605 | ₩11,109 | ₩11,176 | -0.71% | 264.2만 |
|---|
| 2026.05.15 | ₩11,712 | ₩11,886 | ₩11,109 | ₩11,176 | -4.57% | 187.1만 |
|---|
| 2026.05.14 | ₩12,140 | ₩12,247 | ₩11,738 | ₩11,872 | -2.21% | 222.2만 |
|---|
| 2026.05.13 | ₩11,939 | ₩12,127 | ₩11,712 | ₩12,019 | +0.67% | 199.6만 |
|---|
| 2026.05.12 | ₩12,073 | ₩12,127 | ₩11,725 | ₩11,752 | -2.66% | 217.7만 |
|---|
| 2026.05.11 | ₩12,461 | ₩12,461 | ₩11,845 | ₩12,113 | -2.79% | 232.9만 |
|---|
| 2026.05.08 | ₩12,100 | ₩12,689 | ₩11,912 | ₩12,434 | +2.77% | 192.5만 |
|---|
| 2026.05.07 | ₩12,301 | ₩12,541 | ₩11,993 | ₩12,060 | -1.96% | 198.7만 |
|---|
| 2026.05.06 | ₩12,086 | ₩12,555 | ₩12,033 | ₩12,167 | +0.66% | 291.9만 |
|---|
| 2026.05.05 | ₩12,153 | ₩12,301 | ₩11,671 | ₩11,712 | -3.63% | 257.2만 |
|---|
| 2026.05.04 | ₩13,090 | ₩13,251 | ₩12,033 | ₩12,127 | -7.36% | 355만 |
|---|
| 2026.05.01 | ₩12,274 | ₩12,769 | ₩11,926 | ₩12,702 | +3.49% | 423.4만 |
|---|
| 2026.04.30 | ₩11,484 | ₩12,314 | ₩11,417 | ₩12,193 | +6.18% | 523.3만 |
|---|
| 2026.04.29 | ₩10,909 | ₩12,421 | ₩10,708 | ₩11,578 | +6.13% | 1337.6만 |
|---|
| 2026.04.28 | ₩14,255 | ₩14,375 | ₩13,679 | ₩13,706 | -3.85% | 325만 |
|---|
| 2026.04.27 | ₩14,308 | ₩14,522 | ₩14,027 | ₩14,174 | -0.94% | 173.9만 |
|---|
| 2026.04.24 | ₩14,281 | ₩14,482 | ₩14,094 | ₩14,322 | +0.28% | 193.5만 |
|---|
| 2026.04.23 | ₩14,000 | ₩14,362 | ₩13,987 | ₩14,295 | +2.10% | 150.2만 |
|---|
| 2026.04.22 | ₩14,241 | ₩14,308 | ₩13,786 | ₩13,987 | -1.79% | 139.4만 |
|---|
| 2026.04.21 | ₩14,589 | ₩14,723 | ₩13,960 | ₩14,148 | -3.03% | 178.4만 |
|---|
| 2026.04.20 | ₩14,522 | ₩14,830 | ₩14,402 | ₩14,643 | +0.83% | 158.4만 |
|---|
| 2026.04.17 | ₩14,174 | ₩14,884 | ₩14,121 | ₩14,576 | +2.83% | 154.4만 |
|---|
| 2026.04.16 | ₩14,161 | ₩14,348 | ₩13,800 | ₩13,933 | -1.61% | 138.5만 |
|---|
| 2026.04.15 | ₩14,442 | ₩14,522 | ₩14,081 | ₩14,174 | -1.85% | 130.8만 |
|---|
| 2026.04.14 | ₩14,737 | ₩14,844 | ₩14,455 | ₩14,496 | -1.63% | 98.3만 |
|---|
| 2026.04.13 | ₩14,228 | ₩14,656 | ₩14,027 | ₩14,643 | +2.92% | 112.5만 |
|---|
| 2026.04.10 | ₩14,536 | ₩14,750 | ₩14,281 | ₩14,402 | -0.92% | 92.6만 |
|---|
| 2026.04.09 | ₩14,188 | ₩14,455 | ₩14,161 | ₩14,322 | +0.94% | 128.2만 |
|---|
| 2026.04.08 | ₩14,482 | ₩14,737 | ₩14,241 | ₩14,348 | -0.92% | 130.8만 |
|---|
| 2026.04.07 | ₩13,706 | ₩13,893 | ₩13,559 | ₩13,786 | +0.59% | 130.3만 |
|---|
| 2026.04.06 | ₩13,746 | ₩13,867 | ₩13,545 | ₩13,759 | +0.10% | 136.5만 |
|---|
| 2026.04.02 | ₩13,853 | ₩14,161 | ₩13,398 | ₩13,853 | 0.00% | 162.9만 |
|---|
| 2026.04.01 | ₩14,121 | ₩14,402 | ₩14,054 | ₩14,201 | +0.57% | 141.6만 |
|---|
| 2026.03.31 | ₩13,933 | ₩14,134 | ₩13,572 | ₩14,067 | +0.96% | 387.9만 |
|---|
| 2026.03.30 | ₩13,880 | ₩13,920 | ₩13,559 | ₩13,639 | -1.74% | 210.5만 |
|---|
| 2026.03.27 | ₩14,000 | ₩14,081 | ₩13,612 | ₩13,719 | -2.01% | 167.6만 |
|---|
| 2026.03.26 | ₩14,335 | ₩14,589 | ₩13,974 | ₩14,081 | -1.77% | 153.8만 |
|---|
| 2026.03.25 | ₩14,469 | ₩14,563 | ₩14,228 | ₩14,482 | +0.09% | 169.4만 |
|---|
| 2026.03.24 | ₩13,719 | ₩14,429 | ₩13,719 | ₩14,201 | +3.51% | 212.5만 |
|---|
| 2026.03.23 | ₩13,679 | ₩14,000 | ₩13,465 | ₩13,933 | +1.86% | 270.1만 |
|---|
| 2026.03.20 | ₩13,706 | ₩13,907 | ₩13,171 | ₩13,197 | -3.71% | 532.9만 |
|---|
| 2026.03.19 | ₩13,545 | ₩13,907 | ₩13,264 | ₩13,853 | +2.27% | 381.5만 |
|---|
| 2026.03.18 | ₩13,920 | ₩14,415 | ₩13,893 | ₩13,920 | 0.00% | 221.4만 |
|---|
| 2026.03.17 | ₩14,148 | ₩14,335 | ₩13,880 | ₩14,335 | +1.32% | 347.3만 |
|---|
| 2026.03.16 | ₩14,402 | ₩14,509 | ₩13,987 | ₩14,027 | -2.60% | 262만 |
|---|
| 2026.03.13 | ₩14,830 | ₩14,857 | ₩14,148 | ₩14,215 | -4.15% | 309.2만 |
|---|
| 2026.03.12 | ₩14,991 | ₩15,085 | ₩14,429 | ₩14,696 | -1.96% | 287.7만 |
|---|
| 2026.03.11 | ₩15,446 | ₩15,754 | ₩15,151 | ₩15,192 | -1.65% | 240.4만 |
|---|
| 2026.03.10 | ₩15,526 | ₩15,941 | ₩15,352 | ₩15,607 | +0.52% | 268.8만 |
|---|
| 2026.03.09 | ₩15,058 | ₩15,540 | ₩14,576 | ₩15,540 | +3.20% | 344.1만 |
|---|
| 2026.03.06 | ₩15,794 | ₩15,807 | ₩15,192 | ₩15,232 | -3.56% | 241.6만 |
|---|
| 2026.03.05 | ₩16,410 | ₩16,624 | ₩15,861 | ₩16,021 | -2.37% | 258만 |
|---|
| 2026.03.04 | ₩16,999 | ₩17,173 | ₩16,169 | ₩16,624 | -2.20% | 318.6만 |
|---|
| 2026.03.03 | ₩17,347 | ₩17,534 | ₩16,610 | ₩16,784 | -3.24% | 288.8만 |
|---|
| 2026.03.02 | ₩17,561 | ₩18,243 | ₩17,561 | ₩17,976 | +2.36% | 257.9만 |
|---|
| 2026.02.27 | ₩17,387 | ₩18,417 | ₩17,387 | ₩17,935 | +3.16% | 322.3만 |
|---|
| 2026.02.26 | ₩17,106 | ₩17,708 | ₩16,610 | ₩17,561 | +2.66% | 286.8만 |
|---|
| 2026.02.25 | ₩18,953 | ₩19,073 | ₩17,173 | ₩17,239 | -9.04% | 330.4만 |
|---|
| 2026.02.24 | ₩19,783 | ₩20,104 | ₩19,783 | ₩19,850 | +0.34% | 106.1만 |
|---|
| 2026.02.23 | ₩20,479 | ₩20,479 | ₩19,676 | ₩19,729 | -3.66% | 147.1만 |
|---|
| 2026.02.20 | ₩20,238 | ₩20,693 | ₩20,238 | ₩20,586 | +1.72% | 107.2만 |
|---|
| 2026.02.19 | ₩19,930 | ₩20,385 | ₩19,930 | ₩20,291 | +1.81% | 127.7만 |
|---|
| 2026.02.18 | ₩19,622 | ₩20,064 | ₩19,555 | ₩20,064 | +2.25% | 177.4만 |
|---|
| 2026.02.17 | ₩19,823 | ₩19,890 | ₩19,502 | ₩19,595 | -1.15% | 156.1만 |
|---|
| 2026.02.13 | ₩20,171 | ₩20,358 | ₩19,742 | ₩19,796 | -1.86% | 170.5만 |
|---|
| 2026.02.12 | ₩20,559 | ₩20,960 | ₩19,823 | ₩20,184 | -1.82% | 197만 |
|---|
| 2026.02.11 | ₩21,001 | ₩21,523 | ₩20,144 | ₩20,853 | -0.70% | 372.1만 |
|---|
| 2026.02.10 | ₩21,817 | ₩22,634 | ₩21,817 | ₩21,938 | +0.55% | 285만 |
|---|
| 2026.02.09 | ₩22,018 | ₩22,232 | ₩21,750 | ₩21,978 | -0.18% | 154.6만 |
|---|
| 2026.02.06 | ₩21,710 | ₩22,352 | ₩21,710 | ₩22,259 | +2.53% | 161만 |
|---|
| 2026.02.05 | ₩22,018 | ₩22,339 | ₩21,737 | ₩21,991 | -0.12% | 150.4만 |
|---|
| 2026.02.04 | ₩21,416 | ₩22,259 | ₩21,389 | ₩22,178 | +3.56% | 154.3만 |
|---|
| 2026.02.03 | ₩21,081 | ₩21,536 | ₩20,840 | ₩21,068 | -0.06% | 132.3만 |
|---|
| 2026.02.02 | ₩20,412 | ₩21,201 | ₩20,291 | ₩20,880 | +2.30% | 146만 |
|---|
| 2026.01.30 | ₩20,224 | ₩20,599 | ₩20,064 | ₩20,452 | +1.13% | 124.2만 |
|---|
| 2026.01.29 | ₩20,385 | ₩20,532 | ₩19,957 | ₩20,438 | +0.26% | 118.6만 |
|---|
| 2026.01.28 | ₩20,452 | ₩20,572 | ₩20,010 | ₩20,117 | -1.64% | 142.6만 |
|---|
| 2026.01.27 | ₩20,773 | ₩20,867 | ₩20,264 | ₩20,358 | -2.00% | 108.5만 |
|---|
| 2026.01.26 | ₩21,108 | ₩21,121 | ₩20,693 | ₩20,773 | -1.59% | 147.4만 |
|---|
| 2026.01.23 | ₩20,639 | ₩20,947 | ₩20,438 | ₩20,907 | +1.30% | 90.5만 |
|---|
| 2026.01.22 | ₩20,505 | ₩20,827 | ₩20,452 | ₩20,612 | +0.52% | 104.1만 |
|---|
| 2026.01.21 | ₩20,144 | ₩20,532 | ₩19,970 | ₩20,412 | +1.33% | 171.4만 |
|---|
| 2026.01.20 | ₩20,131 | ₩20,438 | ₩19,783 | ₩19,916 | -1.06% | 122.9만 |
|---|
| 2026.01.16 | ₩21,041 | ₩21,228 | ₩20,452 | ₩20,612 | -2.04% | 111.3만 |
|---|
| 2026.01.15 | ₩21,416 | ₩21,456 | ₩21,001 | ₩21,161 | -1.19% | 161.1만 |
|---|
| 2026.01.14 | ₩21,081 | ₩21,402 | ₩20,800 | ₩21,295 | +1.02% | 148.6만 |
|---|
| 2026.01.13 | ₩20,827 | ₩21,201 | ₩20,679 | ₩21,014 | +0.90% | 200.9만 |
|---|
| 2026.01.12 | ₩20,720 | ₩21,094 | ₩20,666 | ₩20,827 | +0.52% | 184.6만 |
|---|
| 2026.01.09 | ₩20,532 | ₩20,867 | ₩20,050 | ₩20,720 | +0.91% | 212.8만 |
|---|
| 2026.01.08 | ₩20,037 | ₩20,666 | ₩20,010 | ₩20,519 | +2.40% | 232.6만 |
|---|
| 2026.01.07 | ₩21,295 | ₩21,469 | ₩20,157 | ₩20,305 | -4.65% | 248.2만 |
|---|
| 2026.01.06 | ₩20,987 | ₩21,282 | ₩20,693 | ₩21,228 | +1.15% | 465.5만 |
|---|
| 2026.01.05 | ₩20,880 | ₩21,054 | ₩20,385 | ₩20,412 | -2.24% | 377.3만 |
|---|
| 2026.01.02 | ₩19,876 | ₩20,345 | ₩19,756 | ₩20,291 | +2.09% | 291.7만 |
|---|
| 2025.12.31 | ₩19,836 | ₩20,077 | ₩19,676 | ₩19,756 | -0.40% | 173.1만 |
|---|
| 2025.12.30 | ₩20,077 | ₩20,090 | ₩19,876 | ₩19,876 | -1.00% | 192.1만 |
|---|
| 2025.12.29 | ₩19,930 | ₩20,157 | ₩19,823 | ₩20,037 | +0.54% | 112.6만 |
|---|
| 2025.12.26 | ₩19,983 | ₩20,198 | ₩19,983 | ₩19,997 | +0.07% | 95.4만 |
|---|
| 2025.12.24 | ₩19,997 | ₩20,077 | ₩19,863 | ₩20,037 | +0.20% | 51.4만 |
|---|
| 2025.12.23 | ₩19,863 | ₩20,077 | ₩19,595 | ₩19,930 | +0.34% | 212만 |
|---|
| 2025.12.22 | ₩19,676 | ₩19,890 | ₩19,368 | ₩19,850 | +0.88% | 375.4만 |
|---|
| 2025.12.19 | ₩19,943 | ₩20,184 | ₩19,582 | ₩19,609 | -1.68% | 457.6만 |
|---|
| 2025.12.18 | ₩20,425 | ₩20,532 | ₩19,983 | ₩20,064 | -1.77% | 403.5만 |
|---|
| 2025.12.17 | ₩20,278 | ₩20,479 | ₩20,131 | ₩20,291 | +0.07% | 163.9만 |
|---|
| 2025.12.16 | ₩20,800 | ₩20,867 | ₩20,077 | ₩20,278 | -2.51% | 183.8만 |
|---|
| 2025.12.15 | ₩20,827 | ₩21,041 | ₩20,653 | ₩20,894 | +0.32% | 253.4만 |
|---|
| 2025.12.12 | ₩20,171 | ₩20,773 | ₩20,050 | ₩20,679 | +2.52% | 298.2만 |
|---|
| 2025.12.11 | ₩19,836 | ₩20,117 | ₩19,823 | ₩20,037 | +1.01% | 213.8만 |
|---|
| 2025.12.10 | ₩18,966 | ₩19,957 | ₩18,886 | ₩19,783 | +4.30% | 205.4만 |
|---|
| 2025.12.09 | ₩18,886 | ₩19,301 | ₩18,806 | ₩18,953 | +0.35% | 237.4만 |
|---|
| 2025.12.08 | ₩19,381 | ₩19,381 | ₩18,658 | ₩18,913 | -2.42% | 139.1만 |
|---|
| 2025.12.05 | ₩18,698 | ₩19,542 | ₩18,632 | ₩19,301 | +3.22% | 213.6만 |
|---|
| 2025.12.04 | ₩18,832 | ₩18,859 | ₩18,283 | ₩18,578 | -1.35% | 316.3만 |
|---|
| 2025.12.03 | ₩17,668 | ₩18,698 | ₩17,413 | ₩18,685 | +5.76% | 348.5만 |
|---|
| 2025.12.02 | ₩17,962 | ₩18,069 | ₩17,695 | ₩17,815 | -0.82% | 270.7만 |
|---|
| 2025.12.01 | ₩18,029 | ₩18,109 | ₩17,788 | ₩17,869 | -0.89% | 151.1만 |
|---|
| 2025.11.28 | ₩18,069 | ₩18,069 | ₩17,748 | ₩18,043 | -0.15% | 86만 |
|---|
| 2025.11.26 | ₩17,614 | ₩18,056 | ₩17,494 | ₩18,002 | +2.20% | 502.7만 |
|---|
| 2025.11.25 | ₩17,226 | ₩18,002 | ₩17,146 | ₩17,574 | +2.02% | 760.9만 |
|---|
| 2025.11.24 | ₩17,641 | ₩17,641 | ₩16,918 | ₩16,918 | -4.10% | 383.2만 |
|---|
| 2025.11.21 | ₩17,079 | ₩17,842 | ₩16,945 | ₩17,668 | +3.45% | 146.1만 |
|---|
| 2025.11.20 | ₩17,092 | ₩17,226 | ₩16,744 | ₩17,012 | -0.47% | 95.7만 |
|---|
| 2025.11.19 | ₩17,065 | ₩17,226 | ₩16,985 | ₩16,999 | -0.39% | 86.8만 |
|---|
| 2025.11.18 | ₩17,119 | ₩17,320 | ₩17,039 | ₩17,186 | +0.39% | 83.9만 |
|---|
| 2025.11.17 | ₩18,297 | ₩18,417 | ₩17,106 | ₩17,159 | -6.22% | 185만 |
|---|
| 2025.11.14 | ₩17,601 | ₩17,869 | ₩17,333 | ₩17,654 | +0.30% | 141.6만 |
|---|
| 2025.11.13 | ₩17,400 | ₩18,043 | ₩17,360 | ₩17,788 | +2.23% | 119만 |
|---|
| 2025.11.12 | ₩17,601 | ₩18,029 | ₩17,266 | ₩17,280 | -1.83% | 138.1만 |
|---|
| 2025.11.11 | ₩17,306 | ₩17,735 | ₩17,186 | ₩17,494 | +1.08% | 128.9만 |
|---|
| 2025.11.10 | ₩17,400 | ₩17,534 | ₩16,878 | ₩17,186 | -1.23% | 146.9만 |
|---|
| 2025.11.07 | ₩17,775 | ₩17,788 | ₩17,213 | ₩17,239 | -3.01% | 157.6만 |
|---|
| 2025.11.06 | ₩18,484 | ₩18,484 | ₩17,561 | ₩17,668 | -4.42% | 313.2만 |
|---|
| 2025.11.05 | ₩17,561 | ₩18,565 | ₩17,065 | ₩18,029 | +2.67% | 481.4만 |
|---|
| 2025.11.04 | ₩15,607 | ₩16,008 | ₩15,419 | ₩15,794 | +1.20% | 219.4만 |
|---|
| 2025.11.03 | ₩15,111 | ₩15,767 | ₩14,991 | ₩15,740 | +4.16% | 245.2만 |
|---|
| 2025.10.31 | ₩15,138 | ₩15,259 | ₩14,897 | ₩15,111 | -0.18% | 306.2만 |
|---|
| 2025.10.30 | ₩15,245 | ₩15,580 | ₩15,138 | ₩15,339 | +0.61% | 186.6만 |
|---|
| 2025.10.29 | ₩16,021 | ₩16,102 | ₩15,419 | ₩15,513 | -3.17% | 263.1만 |
|---|
| 2025.10.28 | ₩16,209 | ₩16,356 | ₩16,142 | ₩16,155 | -0.33% | 91.6만 |
|---|
| 2025.10.27 | ₩16,851 | ₩16,945 | ₩16,356 | ₩16,369 | -2.86% | 107만 |
|---|
| 2025.10.24 | ₩16,798 | ₩17,025 | ₩16,651 | ₩16,865 | +0.40% | 105만 |
|---|
| 2025.10.23 | ₩16,450 | ₩16,825 | ₩16,356 | ₩16,758 | +1.87% | 103.8만 |
|---|
| 2025.10.22 | ₩16,303 | ₩16,717 | ₩16,249 | ₩16,450 | +0.90% | 250.8만 |
|---|
| 2025.10.21 | ₩16,423 | ₩16,423 | ₩16,062 | ₩16,289 | -0.81% | 100.1만 |
|---|
| 2025.10.20 | ₩16,423 | ₩16,570 | ₩16,142 | ₩16,356 | -0.41% | 74.9만 |
|---|
| 2025.10.17 | ₩15,981 | ₩16,356 | ₩15,861 | ₩16,356 | +2.35% | 83.2만 |
|---|
| 2025.10.16 | ₩15,807 | ₩16,169 | ₩15,607 | ₩16,155 | +2.20% | 152.3만 |
|---|
| 2025.10.15 | ₩15,633 | ₩16,075 | ₩15,607 | ₩15,754 | +0.77% | 157.2만 |
|---|
| 2025.10.14 | ₩15,071 | ₩15,660 | ₩14,991 | ₩15,553 | +3.20% | 132.3만 |
|---|
| 2025.10.13 | ₩15,633 | ₩15,888 | ₩15,299 | ₩15,299 | -2.14% | 112.1만 |
|---|
| 2025.10.10 | ₩15,874 | ₩16,236 | ₩15,513 | ₩15,566 | -1.94% | 186.3만 |
|---|