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 | ₩8,302 | ₩8,356 | ₩7,980 | ₩8,155 | -1.78% | 267.4만 |
| 2026.10.08 | ₩7,766 | ₩8,316 | ₩7,725 | ₩8,275 | +6.56% | 602.7만 |
| 2026.10.07 | ₩7,605 | ₩7,819 | ₩7,551 | ₩7,752 | +1.94% | 414만 |
| 2026.10.06 | ₩7,538 | ₩7,739 | ₩7,471 | ₩7,712 | +2.31% | 360.5만 |
| 2026.10.05 | ₩7,202 | ₩7,497 | ₩7,108 | ₩7,471 | +3.72% | 456.2만 |
| 2026.10.02 | ₩7,712 | ₩7,752 | ₩7,457 | ₩7,511 | -2.61% | 287.1만 |
| 2026.10.01 | ₩7,578 | ₩7,658 | ₩7,390 | ₩7,578 | 0.00% | 376.7만 |
| 2026.09.30 | ₩7,578 | ₩7,739 | ₩7,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,578 |
| 0.00% |
| 415.5만 |
| 2026.09.29 | ₩7,752 | ₩7,859 | ₩7,524 | ₩7,564 | -2.42% | 423.6만 |
|---|
| 2026.09.28 | ₩7,752 | ₩7,886 | ₩7,578 | ₩7,752 | 0.00% | 490.9만 |
|---|
| 2026.09.25 | ₩8,061 | ₩8,168 | ₩7,779 | ₩7,859 | -2.50% | 382만 |
|---|
| 2026.09.24 | ₩8,087 | ₩8,141 | ₩7,833 | ₩7,859 | -2.82% | 347.9만 |
|---|
| 2026.09.23 | ₩8,275 | ₩8,289 | ₩8,061 | ₩8,141 | -1.62% | 267만 |
|---|
| 2026.09.22 | ₩8,409 | ₩8,490 | ₩8,155 | ₩8,302 | -1.28% | 285.4만 |
|---|
| 2026.09.21 | ₩8,275 | ₩8,329 | ₩8,101 | ₩8,168 | -1.30% | 341.2만 |
|---|
| 2026.09.18 | ₩8,275 | ₩8,356 | ₩8,141 | ₩8,141 | -1.62% | 789.8만 |
|---|
| 2026.09.17 | ₩8,369 | ₩8,544 | ₩8,248 | ₩8,316 | -0.64% | 376.7만 |
|---|
| 2026.09.16 | ₩8,624 | ₩8,678 | ₩8,141 | ₩8,248 | -4.35% | 555.3만 |
|---|
| 2026.09.15 | ₩8,624 | ₩8,691 | ₩8,463 | ₩8,503 | -1.40% | 243만 |
|---|
| 2026.09.14 | ₩8,664 | ₩8,906 | ₩8,557 | ₩8,611 | -0.62% | 290.3만 |
|---|
| 2026.09.11 | ₩9,067 | ₩9,093 | ₩8,718 | ₩8,758 | -3.40% | 301.4만 |
|---|
| 2026.09.10 | ₩8,825 | ₩8,946 | ₩8,664 | ₩8,892 | +0.76% | 307.1만 |
|---|
| 2026.09.09 | ₩9,040 | ₩9,120 | ₩8,637 | ₩8,892 | -1.63% | 479.5만 |
|---|
| 2026.09.08 | ₩9,415 | ₩9,536 | ₩9,026 | ₩9,053 | -3.85% | 206.3만 |
|---|
| 2026.09.04 | ₩9,523 | ₩9,643 | ₩9,295 | ₩9,576 | +0.56% | 177.2만 |
|---|
| 2026.09.03 | ₩9,684 | ₩9,684 | ₩9,228 | ₩9,429 | -2.63% | 240.7만 |
|---|
| 2026.09.02 | ₩9,509 | ₩9,791 | ₩9,321 | ₩9,482 | -0.28% | 283.7만 |
|---|
| 2026.09.01 | ₩9,697 | ₩9,777 | ₩9,362 | ₩9,415 | -2.90% | 277.7만 |
|---|
| 2026.08.31 | ₩9,737 | ₩9,858 | ₩9,684 | ₩9,751 | +0.14% | 278만 |
|---|
| 2026.08.28 | ₩9,764 | ₩10,019 | ₩9,549 | ₩9,912 | +1.51% | 321만 |
|---|
| 2026.08.27 | ₩9,751 | ₩9,965 | ₩9,603 | ₩9,670 | -0.83% | 223.7만 |
|---|
| 2026.08.26 | ₩9,912 | ₩10,247 | ₩9,912 | ₩9,979 | +0.68% | 175.9만 |
|---|
| 2026.08.25 | ₩9,858 | ₩10,126 | ₩9,616 | ₩10,072 | +2.18% | 304만 |
|---|
| 2026.08.24 | ₩9,831 | ₩10,180 | ₩9,630 | ₩9,724 | -1.09% | 298.6만 |
|---|
| 2026.08.21 | ₩9,147 | ₩9,643 | ₩9,013 | ₩9,630 | +5.28% | 464.6만 |
|---|
| 2026.08.20 | ₩8,691 | ₩8,906 | ₩8,436 | ₩8,557 | -1.54% | 251.7만 |
|---|
| 2026.08.19 | ₩8,637 | ₩8,879 | ₩8,611 | ₩8,825 | +2.17% | 233.4만 |
|---|
| 2026.08.18 | ₩8,932 | ₩8,973 | ₩8,517 | ₩8,530 | -4.50% | 248.2만 |
|---|
| 2026.08.17 | ₩9,000 | ₩9,093 | ₩8,825 | ₩8,879 | -1.34% | 234.9만 |
|---|
| 2026.08.14 | ₩9,080 | ₩9,214 | ₩8,973 | ₩9,107 | +0.30% | 247.6만 |
|---|
| 2026.08.13 | ₩8,879 | ₩9,362 | ₩8,865 | ₩9,174 | +3.32% | 340만 |
|---|
| 2026.08.12 | ₩9,576 | ₩9,657 | ₩9,000 | ₩9,053 | -5.46% | 308.4만 |
|---|
| 2026.08.11 | ₩9,375 | ₩9,710 | ₩9,321 | ₩9,590 | +2.29% | 221.8만 |
|---|
| 2026.08.10 | ₩9,281 | ₩9,402 | ₩9,147 | ₩9,388 | +1.16% | 282.3만 |
|---|
| 2026.08.07 | ₩9,549 | ₩9,831 | ₩9,402 | ₩9,429 | -1.26% | 287만 |
|---|
| 2026.08.06 | ₩9,952 | ₩10,072 | ₩9,496 | ₩9,523 | -4.31% | 320.3만 |
|---|
| 2026.08.05 | ₩10,059 | ₩10,287 | ₩9,965 | ₩10,019 | -0.40% | 303.8만 |
|---|
| 2026.08.04 | ₩9,992 | ₩10,193 | ₩9,844 | ₩10,166 | +1.74% | 377.1만 |
|---|
| 2026.08.03 | ₩9,791 | ₩10,019 | ₩9,657 | ₩9,992 | +2.05% | 310.5만 |
|---|
| 2026.07.31 | ₩9,630 | ₩9,858 | ₩9,402 | ₩9,590 | -0.42% | 385.2만 |
|---|
| 2026.07.30 | ₩10,207 | ₩10,582 | ₩9,751 | ₩9,858 | -3.42% | 468.6만 |
|---|
| 2026.07.29 | ₩10,448 | ₩10,609 | ₩9,643 | ₩10,327 | -1.16% | 1035.8만 |
|---|
| 2026.07.28 | ₩12,527 | ₩12,956 | ₩12,071 | ₩12,151 | -3.00% | 513.5만 |
|---|
| 2026.07.27 | ₩12,379 | ₩12,741 | ₩12,326 | ₩12,339 | -0.33% | 220.1만 |
|---|
| 2026.07.24 | ₩11,990 | ₩12,218 | ₩11,870 | ₩12,178 | +1.57% | 189.5만 |
|---|
| 2026.07.23 | ₩11,910 | ₩12,165 | ₩11,762 | ₩11,990 | +0.68% | 226.8만 |
|---|
| 2026.07.22 | ₩12,031 | ₩12,326 | ₩11,897 | ₩12,125 | +0.78% | 197만 |
|---|
| 2026.07.21 | ₩12,125 | ₩12,259 | ₩11,803 | ₩11,910 | -1.77% | 229.9만 |
|---|
| 2026.07.20 | ₩12,272 | ₩12,339 | ₩11,950 | ₩11,964 | -2.51% | 195.2만 |
|---|
| 2026.07.17 | ₩12,822 | ₩13,010 | ₩12,098 | ₩12,205 | -4.81% | 300.4만 |
|---|
| 2026.07.16 | ₩12,782 | ₩13,345 | ₩12,688 | ₩12,876 | +0.73% | 420.2만 |
|---|
| 2026.07.15 | ₩11,293 | ₩12,634 | ₩11,293 | ₩12,594 | +11.52% | 1153.7만 |
|---|
| 2026.07.14 | ₩12,420 | ₩12,607 | ₩11,145 | ₩11,333 | -8.75% | 1186.2만 |
|---|
| 2026.07.13 | ₩13,077 | ₩13,345 | ₩12,634 | ₩12,876 | -1.54% | 239.7만 |
|---|
| 2026.07.10 | ₩12,661 | ₩13,090 | ₩12,540 | ₩12,983 | +2.54% | 194.8만 |
|---|
| 2026.07.09 | ₩12,581 | ₩12,688 | ₩12,326 | ₩12,473 | -0.85% | 155.8만 |
|---|
| 2026.07.08 | ₩13,023 | ₩13,117 | ₩12,218 | ₩12,768 | -1.96% | 249.1만 |
|---|
| 2026.07.07 | ₩13,546 | ₩13,586 | ₩13,171 | ₩13,238 | -2.28% | 155.4만 |
|---|
| 2026.07.06 | ₩13,265 | ₩13,493 | ₩12,956 | ₩13,466 | +1.52% | 138.6만 |
|---|
| 2026.07.02 | ₩12,916 | ₩13,171 | ₩12,889 | ₩13,130 | +1.66% | 172.9만 |
|---|
| 2026.07.01 | ₩12,929 | ₩13,171 | ₩12,715 | ₩12,862 | -0.52% | 275.1만 |
|---|
| 2026.06.30 | ₩12,929 | ₩13,037 | ₩12,688 | ₩12,916 | -0.10% | 216.3만 |
|---|
| 2026.06.29 | ₩12,782 | ₩12,929 | ₩12,554 | ₩12,862 | +0.63% | 305.1만 |
|---|
| 2026.06.26 | ₩12,513 | ₩13,050 | ₩12,513 | ₩13,023 | +4.07% | 674.1만 |
|---|
| 2026.06.25 | ₩12,996 | ₩13,184 | ₩12,527 | ₩12,607 | -2.99% | 280만 |
|---|
| 2026.06.24 | ₩12,366 | ₩12,876 | ₩12,339 | ₩12,835 | +3.80% | 301.2만 |
|---|
| 2026.06.23 | ₩12,138 | ₩12,527 | ₩12,004 | ₩12,192 | +0.44% | 250.6만 |
|---|
| 2026.06.22 | ₩12,500 | ₩12,500 | ₩12,071 | ₩12,232 | -2.15% | 208.4만 |
|---|
| 2026.06.18 | ₩12,285 | ₩12,674 | ₩12,232 | ₩12,379 | +0.76% | 518.6만 |
|---|
| 2026.06.17 | ₩12,098 | ₩12,701 | ₩12,098 | ₩12,151 | +0.44% | 354만 |
|---|
| 2026.06.16 | ₩12,178 | ₩12,473 | ₩12,071 | ₩12,111 | -0.55% | 244.6만 |
|---|
| 2026.06.15 | ₩12,594 | ₩12,983 | ₩12,017 | ₩12,057 | -4.26% | 218.4만 |
|---|
| 2026.06.12 | ₩12,232 | ₩12,446 | ₩12,044 | ₩12,299 | +0.55% | 202.6만 |
|---|
| 2026.06.11 | ₩11,320 | ₩12,165 | ₩11,306 | ₩12,138 | +7.23% | 332.9만 |
|---|
| 2026.06.10 | ₩11,266 | ₩11,615 | ₩10,797 | ₩11,199 | -0.60% | 376.7만 |
|---|
| 2026.06.09 | ₩10,770 | ₩11,293 | ₩10,770 | ₩11,159 | +3.61% | 334만 |
|---|
| 2026.06.08 | ₩10,596 | ₩10,743 | ₩10,394 | ₩10,649 | +0.51% | 373.3만 |
|---|
| 2026.06.05 | ₩10,877 | ₩11,052 | ₩10,569 | ₩10,609 | -2.47% | 252.7만 |
|---|
| 2026.06.04 | ₩10,904 | ₩11,052 | ₩10,461 | ₩10,770 | -1.23% | 429.8만 |
|---|
| 2026.06.03 | ₩10,730 | ₩10,850 | ₩10,622 | ₩10,689 | -0.38% | 267만 |
|---|
| 2026.06.02 | ₩11,052 | ₩11,199 | ₩10,797 | ₩10,810 | -2.18% | 309.8만 |
|---|
| 2026.06.01 | ₩11,454 | ₩11,561 | ₩10,985 | ₩11,038 | -3.63% | 333.2만 |
|---|
| 2026.05.29 | ₩12,259 | ₩12,299 | ₩11,695 | ₩11,736 | -4.27% | 495.7만 |
|---|
| 2026.05.28 | ₩12,178 | ₩12,339 | ₩11,977 | ₩12,218 | +0.33% | 403.9만 |
|---|
| 2026.05.27 | ₩12,272 | ₩12,554 | ₩12,205 | ₩12,353 | +0.66% | 215.4만 |
|---|
| 2026.05.26 | ₩11,977 | ₩12,218 | ₩11,964 | ₩12,178 | +1.68% | 162.5만 |
|---|
| 2026.05.22 | ₩12,098 | ₩12,111 | ₩11,776 | ₩11,843 | -2.11% | 154.7만 |
|---|
| 2026.05.21 | ₩11,709 | ₩12,232 | ₩11,454 | ₩12,084 | +3.21% | 203.2만 |
|---|
| 2026.05.20 | ₩11,736 | ₩12,285 | ₩11,642 | ₩11,990 | +2.17% | 378.7만 |
|---|
| 2026.05.19 | ₩11,065 | ₩11,695 | ₩10,917 | ₩11,534 | +4.24% | 398.8만 |
|---|
| 2026.05.18 | ₩11,280 | ₩11,628 | ₩11,132 | ₩11,199 | -0.71% | 264.2만 |
|---|
| 2026.05.15 | ₩11,736 | ₩11,910 | ₩11,132 | ₩11,199 | -4.57% | 187.1만 |
|---|
| 2026.05.14 | ₩12,165 | ₩12,272 | ₩11,762 | ₩11,897 | -2.21% | 222.2만 |
|---|
| 2026.05.13 | ₩11,964 | ₩12,151 | ₩11,736 | ₩12,044 | +0.67% | 199.6만 |
|---|
| 2026.05.12 | ₩12,098 | ₩12,151 | ₩11,749 | ₩11,776 | -2.66% | 217.7만 |
|---|
| 2026.05.11 | ₩12,487 | ₩12,487 | ₩11,870 | ₩12,138 | -2.79% | 232.9만 |
|---|
| 2026.05.08 | ₩12,125 | ₩12,715 | ₩11,937 | ₩12,460 | +2.77% | 192.5만 |
|---|
| 2026.05.07 | ₩12,326 | ₩12,567 | ₩12,017 | ₩12,084 | -1.96% | 198.7만 |
|---|
| 2026.05.06 | ₩12,111 | ₩12,581 | ₩12,057 | ₩12,192 | +0.66% | 291.9만 |
|---|
| 2026.05.05 | ₩12,178 | ₩12,326 | ₩11,695 | ₩11,736 | -3.63% | 257.2만 |
|---|
| 2026.05.04 | ₩13,117 | ₩13,278 | ₩12,057 | ₩12,151 | -7.36% | 355만 |
|---|
| 2026.05.01 | ₩12,299 | ₩12,795 | ₩11,950 | ₩12,728 | +3.49% | 423.4만 |
|---|
| 2026.04.30 | ₩11,508 | ₩12,339 | ₩11,441 | ₩12,218 | +6.18% | 523.3만 |
|---|
| 2026.04.29 | ₩10,931 | ₩12,446 | ₩10,730 | ₩11,601 | +6.13% | 1337.6만 |
|---|
| 2026.04.28 | ₩14,284 | ₩14,405 | ₩13,707 | ₩13,734 | -3.85% | 325만 |
|---|
| 2026.04.27 | ₩14,338 | ₩14,552 | ₩14,056 | ₩14,203 | -0.94% | 173.9만 |
|---|
| 2026.04.24 | ₩14,311 | ₩14,512 | ₩14,123 | ₩14,351 | +0.28% | 193.5만 |
|---|
| 2026.04.23 | ₩14,029 | ₩14,391 | ₩14,016 | ₩14,324 | +2.10% | 150.2만 |
|---|
| 2026.04.22 | ₩14,270 | ₩14,338 | ₩13,814 | ₩14,016 | -1.79% | 139.4만 |
|---|
| 2026.04.21 | ₩14,619 | ₩14,753 | ₩13,989 | ₩14,177 | -3.03% | 178.4만 |
|---|
| 2026.04.20 | ₩14,552 | ₩14,861 | ₩14,431 | ₩14,673 | +0.83% | 158.4만 |
|---|
| 2026.04.17 | ₩14,203 | ₩14,914 | ₩14,150 | ₩14,606 | +2.83% | 154.4만 |
|---|
| 2026.04.16 | ₩14,190 | ₩14,378 | ₩13,828 | ₩13,962 | -1.61% | 138.5만 |
|---|
| 2026.04.15 | ₩14,472 | ₩14,552 | ₩14,110 | ₩14,203 | -1.85% | 130.8만 |
|---|
| 2026.04.14 | ₩14,767 | ₩14,874 | ₩14,485 | ₩14,525 | -1.63% | 98.3만 |
|---|
| 2026.04.13 | ₩14,257 | ₩14,686 | ₩14,056 | ₩14,673 | +2.92% | 112.5만 |
|---|
| 2026.04.10 | ₩14,566 | ₩14,780 | ₩14,311 | ₩14,431 | -0.92% | 92.6만 |
|---|
| 2026.04.09 | ₩14,217 | ₩14,485 | ₩14,190 | ₩14,351 | +0.94% | 128.2만 |
|---|
| 2026.04.08 | ₩14,512 | ₩14,767 | ₩14,270 | ₩14,378 | -0.92% | 130.8만 |
|---|
| 2026.04.07 | ₩13,734 | ₩13,922 | ₩13,586 | ₩13,814 | +0.59% | 130.3만 |
|---|
| 2026.04.06 | ₩13,774 | ₩13,895 | ₩13,573 | ₩13,788 | +0.10% | 136.5만 |
|---|
| 2026.04.02 | ₩13,882 | ₩14,190 | ₩13,426 | ₩13,882 | 0.00% | 162.9만 |
|---|
| 2026.04.01 | ₩14,150 | ₩14,431 | ₩14,083 | ₩14,230 | +0.57% | 141.6만 |
|---|
| 2026.03.31 | ₩13,962 | ₩14,163 | ₩13,600 | ₩14,096 | +0.96% | 387.9만 |
|---|
| 2026.03.30 | ₩13,908 | ₩13,949 | ₩13,586 | ₩13,667 | -1.74% | 210.5만 |
|---|
| 2026.03.27 | ₩14,029 | ₩14,110 | ₩13,640 | ₩13,747 | -2.01% | 167.6만 |
|---|
| 2026.03.26 | ₩14,364 | ₩14,619 | ₩14,002 | ₩14,110 | -1.77% | 153.8만 |
|---|
| 2026.03.25 | ₩14,498 | ₩14,592 | ₩14,257 | ₩14,512 | +0.09% | 169.4만 |
|---|
| 2026.03.24 | ₩13,747 | ₩14,458 | ₩13,747 | ₩14,230 | +3.51% | 212.5만 |
|---|
| 2026.03.23 | ₩13,707 | ₩14,029 | ₩13,493 | ₩13,962 | +1.86% | 270.1만 |
|---|
| 2026.03.20 | ₩13,734 | ₩13,935 | ₩13,198 | ₩13,224 | -3.71% | 532.9만 |
|---|
| 2026.03.19 | ₩13,573 | ₩13,935 | ₩13,291 | ₩13,882 | +2.27% | 381.5만 |
|---|
| 2026.03.18 | ₩13,949 | ₩14,445 | ₩13,922 | ₩13,949 | 0.00% | 221.4만 |
|---|
| 2026.03.17 | ₩14,177 | ₩14,364 | ₩13,908 | ₩14,364 | +1.32% | 347.3만 |
|---|
| 2026.03.16 | ₩14,431 | ₩14,539 | ₩14,016 | ₩14,056 | -2.60% | 262만 |
|---|
| 2026.03.13 | ₩14,861 | ₩14,887 | ₩14,177 | ₩14,244 | -4.15% | 309.2만 |
|---|
| 2026.03.12 | ₩15,022 | ₩15,115 | ₩14,458 | ₩14,726 | -1.96% | 287.7만 |
|---|
| 2026.03.11 | ₩15,478 | ₩15,786 | ₩15,182 | ₩15,223 | -1.65% | 240.4만 |
|---|
| 2026.03.10 | ₩15,558 | ₩15,974 | ₩15,384 | ₩15,639 | +0.52% | 268.8만 |
|---|
| 2026.03.09 | ₩15,089 | ₩15,571 | ₩14,606 | ₩15,571 | +3.20% | 344.1만 |
|---|
| 2026.03.06 | ₩15,826 | ₩15,840 | ₩15,223 | ₩15,263 | -3.56% | 241.6만 |
|---|
| 2026.03.05 | ₩16,443 | ₩16,658 | ₩15,893 | ₩16,054 | -2.37% | 258만 |
|---|
| 2026.03.04 | ₩17,033 | ₩17,208 | ₩16,202 | ₩16,658 | -2.20% | 318.6만 |
|---|
| 2026.03.03 | ₩17,382 | ₩17,570 | ₩16,644 | ₩16,819 | -3.24% | 288.8만 |
|---|
| 2026.03.02 | ₩17,597 | ₩18,281 | ₩17,597 | ₩18,012 | +2.36% | 257.9만 |
|---|
| 2026.02.27 | ₩17,422 | ₩18,455 | ₩17,422 | ₩17,972 | +3.16% | 322.3만 |
|---|
| 2026.02.26 | ₩17,141 | ₩17,744 | ₩16,644 | ₩17,597 | +2.66% | 286.8만 |
|---|
| 2026.02.25 | ₩18,992 | ₩19,112 | ₩17,208 | ₩17,275 | -9.04% | 330.4만 |
|---|
| 2026.02.24 | ₩19,823 | ₩20,145 | ₩19,823 | ₩19,890 | +0.34% | 106.1만 |
|---|
| 2026.02.23 | ₩20,521 | ₩20,521 | ₩19,716 | ₩19,769 | -3.66% | 147.1만 |
|---|
| 2026.02.20 | ₩20,279 | ₩20,735 | ₩20,279 | ₩20,628 | +1.72% | 107.2만 |
|---|
| 2026.02.19 | ₩19,971 | ₩20,427 | ₩19,971 | ₩20,333 | +1.81% | 127.7만 |
|---|
| 2026.02.18 | ₩19,662 | ₩20,105 | ₩19,595 | ₩20,105 | +2.25% | 177.4만 |
|---|
| 2026.02.17 | ₩19,863 | ₩19,930 | ₩19,541 | ₩19,635 | -1.15% | 156.1만 |
|---|
| 2026.02.13 | ₩20,212 | ₩20,400 | ₩19,783 | ₩19,836 | -1.86% | 170.5만 |
|---|
| 2026.02.12 | ₩20,601 | ₩21,003 | ₩19,863 | ₩20,225 | -1.82% | 197만 |
|---|
| 2026.02.11 | ₩21,044 | ₩21,567 | ₩20,185 | ₩20,896 | -0.70% | 372.1만 |
|---|
| 2026.02.10 | ₩21,862 | ₩22,680 | ₩21,862 | ₩21,982 | +0.55% | 285만 |
|---|
| 2026.02.09 | ₩22,063 | ₩22,277 | ₩21,795 | ₩22,023 | -0.18% | 154.6만 |
|---|
| 2026.02.06 | ₩21,754 | ₩22,398 | ₩21,754 | ₩22,304 | +2.53% | 161만 |
|---|
| 2026.02.05 | ₩22,063 | ₩22,385 | ₩21,781 | ₩22,036 | -0.12% | 150.4만 |
|---|
| 2026.02.04 | ₩21,459 | ₩22,304 | ₩21,433 | ₩22,224 | +3.56% | 154.3만 |
|---|
| 2026.02.03 | ₩21,124 | ₩21,580 | ₩20,883 | ₩21,111 | -0.06% | 132.3만 |
|---|
| 2026.02.02 | ₩20,453 | ₩21,245 | ₩20,333 | ₩20,923 | +2.30% | 146만 |
|---|
| 2026.01.30 | ₩20,266 | ₩20,641 | ₩20,105 | ₩20,494 | +1.13% | 124.2만 |
|---|
| 2026.01.29 | ₩20,427 | ₩20,574 | ₩19,997 | ₩20,480 | +0.26% | 118.6만 |
|---|
| 2026.01.28 | ₩20,494 | ₩20,614 | ₩20,051 | ₩20,158 | -1.64% | 142.6만 |
|---|
| 2026.01.27 | ₩20,816 | ₩20,909 | ₩20,306 | ₩20,400 | -2.00% | 108.5만 |
|---|
| 2026.01.26 | ₩21,151 | ₩21,164 | ₩20,735 | ₩20,816 | -1.59% | 147.4만 |
|---|
| 2026.01.23 | ₩20,681 | ₩20,990 | ₩20,480 | ₩20,950 | +1.30% | 90.5만 |
|---|
| 2026.01.22 | ₩20,547 | ₩20,869 | ₩20,494 | ₩20,655 | +0.52% | 104.1만 |
|---|
| 2026.01.21 | ₩20,185 | ₩20,574 | ₩20,011 | ₩20,453 | +1.33% | 171.4만 |
|---|
| 2026.01.20 | ₩20,172 | ₩20,480 | ₩19,823 | ₩19,957 | -1.06% | 122.9만 |
|---|
| 2026.01.16 | ₩21,084 | ₩21,272 | ₩20,494 | ₩20,655 | -2.04% | 111.3만 |
|---|
| 2026.01.15 | ₩21,459 | ₩21,500 | ₩21,044 | ₩21,205 | -1.19% | 161.1만 |
|---|
| 2026.01.14 | ₩21,124 | ₩21,446 | ₩20,842 | ₩21,339 | +1.02% | 148.6만 |
|---|
| 2026.01.13 | ₩20,869 | ₩21,245 | ₩20,722 | ₩21,057 | +0.90% | 200.9만 |
|---|
| 2026.01.12 | ₩20,762 | ₩21,137 | ₩20,708 | ₩20,869 | +0.52% | 184.6만 |
|---|
| 2026.01.09 | ₩20,574 | ₩20,909 | ₩20,091 | ₩20,762 | +0.91% | 212.8만 |
|---|
| 2026.01.08 | ₩20,078 | ₩20,708 | ₩20,051 | ₩20,561 | +2.40% | 232.6만 |
|---|
| 2026.01.07 | ₩21,339 | ₩21,513 | ₩20,199 | ₩20,346 | -4.65% | 248.2만 |
|---|
| 2026.01.06 | ₩21,030 | ₩21,325 | ₩20,735 | ₩21,272 | +1.15% | 465.5만 |
|---|
| 2026.01.05 | ₩20,923 | ₩21,097 | ₩20,427 | ₩20,453 | -2.24% | 377.3만 |
|---|
| 2026.01.02 | ₩19,917 | ₩20,386 | ₩19,796 | ₩20,333 | +2.09% | 291.7만 |
|---|
| 2025.12.31 | ₩19,877 | ₩20,118 | ₩19,716 | ₩19,796 | -0.40% | 173.1만 |
|---|
| 2025.12.30 | ₩20,118 | ₩20,132 | ₩19,917 | ₩19,917 | -1.00% | 192.1만 |
|---|
| 2025.12.29 | ₩19,971 | ₩20,199 | ₩19,863 | ₩20,078 | +0.54% | 112.6만 |
|---|
| 2025.12.26 | ₩20,024 | ₩20,239 | ₩20,024 | ₩20,038 | +0.07% | 95.4만 |
|---|
| 2025.12.24 | ₩20,038 | ₩20,118 | ₩19,904 | ₩20,078 | +0.20% | 51.4만 |
|---|
| 2025.12.23 | ₩19,904 | ₩20,118 | ₩19,635 | ₩19,971 | +0.34% | 212만 |
|---|
| 2025.12.22 | ₩19,716 | ₩19,930 | ₩19,407 | ₩19,890 | +0.88% | 375.4만 |
|---|
| 2025.12.19 | ₩19,984 | ₩20,225 | ₩19,622 | ₩19,649 | -1.68% | 457.6만 |
|---|
| 2025.12.18 | ₩20,467 | ₩20,574 | ₩20,024 | ₩20,105 | -1.77% | 403.5만 |
|---|
| 2025.12.17 | ₩20,319 | ₩20,521 | ₩20,172 | ₩20,333 | +0.07% | 163.9만 |
|---|
| 2025.12.16 | ₩20,842 | ₩20,909 | ₩20,118 | ₩20,319 | -2.51% | 183.8만 |
|---|
| 2025.12.15 | ₩20,869 | ₩21,084 | ₩20,695 | ₩20,936 | +0.32% | 253.4만 |
|---|
| 2025.12.12 | ₩20,212 | ₩20,816 | ₩20,091 | ₩20,722 | +2.52% | 298.2만 |
|---|
| 2025.12.11 | ₩19,877 | ₩20,158 | ₩19,863 | ₩20,078 | +1.01% | 213.8만 |
|---|
| 2025.12.10 | ₩19,005 | ₩19,997 | ₩18,924 | ₩19,823 | +4.30% | 205.4만 |
|---|
| 2025.12.09 | ₩18,924 | ₩19,340 | ₩18,844 | ₩18,992 | +0.35% | 237.4만 |
|---|
| 2025.12.08 | ₩19,421 | ₩19,421 | ₩18,696 | ₩18,951 | -2.42% | 139.1만 |
|---|
| 2025.12.05 | ₩18,737 | ₩19,582 | ₩18,670 | ₩19,340 | +3.22% | 213.6만 |
|---|
| 2025.12.04 | ₩18,871 | ₩18,898 | ₩18,321 | ₩18,616 | -1.35% | 316.3만 |
|---|
| 2025.12.03 | ₩17,704 | ₩18,737 | ₩17,449 | ₩18,723 | +5.76% | 348.5만 |
|---|
| 2025.12.02 | ₩17,999 | ₩18,106 | ₩17,731 | ₩17,852 | -0.82% | 270.7만 |
|---|
| 2025.12.01 | ₩18,066 | ₩18,147 | ₩17,825 | ₩17,905 | -0.89% | 151.1만 |
|---|
| 2025.11.28 | ₩18,106 | ₩18,106 | ₩17,784 | ₩18,080 | -0.15% | 86만 |
|---|
| 2025.11.26 | ₩17,650 | ₩18,093 | ₩17,530 | ₩18,039 | +2.20% | 502.7만 |
|---|
| 2025.11.25 | ₩17,261 | ₩18,039 | ₩17,181 | ₩17,610 | +2.02% | 760.9만 |
|---|
| 2025.11.24 | ₩17,677 | ₩17,677 | ₩16,953 | ₩16,953 | -4.10% | 383.2만 |
|---|
| 2025.11.21 | ₩17,114 | ₩17,878 | ₩16,980 | ₩17,704 | +3.45% | 146.1만 |
|---|
| 2025.11.20 | ₩17,127 | ₩17,261 | ₩16,779 | ₩17,047 | -0.47% | 95.7만 |
|---|
| 2025.11.19 | ₩17,100 | ₩17,261 | ₩17,020 | ₩17,033 | -0.39% | 86.8만 |
|---|
| 2025.11.18 | ₩17,154 | ₩17,355 | ₩17,074 | ₩17,221 | +0.39% | 83.9만 |
|---|
| 2025.11.17 | ₩18,334 | ₩18,455 | ₩17,141 | ₩17,194 | -6.22% | 185만 |
|---|
| 2025.11.14 | ₩17,637 | ₩17,905 | ₩17,369 | ₩17,691 | +0.30% | 141.6만 |
|---|
| 2025.11.13 | ₩17,436 | ₩18,080 | ₩17,395 | ₩17,825 | +2.23% | 119만 |
|---|
| 2025.11.12 | ₩17,637 | ₩18,066 | ₩17,302 | ₩17,315 | -1.83% | 138.1만 |
|---|
| 2025.11.11 | ₩17,342 | ₩17,771 | ₩17,221 | ₩17,530 | +1.08% | 128.9만 |
|---|
| 2025.11.10 | ₩17,436 | ₩17,570 | ₩16,913 | ₩17,221 | -1.23% | 146.9만 |
|---|
| 2025.11.07 | ₩17,811 | ₩17,825 | ₩17,248 | ₩17,275 | -3.01% | 157.6만 |
|---|
| 2025.11.06 | ₩18,522 | ₩18,522 | ₩17,597 | ₩17,704 | -4.42% | 313.2만 |
|---|
| 2025.11.05 | ₩17,597 | ₩18,603 | ₩17,100 | ₩18,066 | +2.67% | 481.4만 |
|---|
| 2025.11.04 | ₩15,639 | ₩16,041 | ₩15,451 | ₩15,826 | +1.20% | 219.4만 |
|---|
| 2025.11.03 | ₩15,142 | ₩15,799 | ₩15,022 | ₩15,773 | +4.16% | 245.2만 |
|---|
| 2025.10.31 | ₩15,169 | ₩15,290 | ₩14,928 | ₩15,142 | -0.18% | 306.2만 |
|---|
| 2025.10.30 | ₩15,276 | ₩15,612 | ₩15,169 | ₩15,370 | +0.61% | 186.6만 |
|---|
| 2025.10.29 | ₩16,054 | ₩16,135 | ₩15,451 | ₩15,545 | -3.17% | 263.1만 |
|---|
| 2025.10.28 | ₩16,242 | ₩16,390 | ₩16,175 | ₩16,188 | -0.33% | 91.6만 |
|---|
| 2025.10.27 | ₩16,886 | ₩16,980 | ₩16,390 | ₩16,403 | -2.86% | 107만 |
|---|
| 2025.10.24 | ₩16,832 | ₩17,060 | ₩16,685 | ₩16,899 | +0.40% | 105만 |
|---|
| 2025.10.23 | ₩16,483 | ₩16,859 | ₩16,390 | ₩16,792 | +1.87% | 103.8만 |
|---|
| 2025.10.22 | ₩16,336 | ₩16,752 | ₩16,282 | ₩16,483 | +0.90% | 250.8만 |
|---|
| 2025.10.21 | ₩16,457 | ₩16,457 | ₩16,095 | ₩16,323 | -0.81% | 100.1만 |
|---|
| 2025.10.20 | ₩16,457 | ₩16,604 | ₩16,175 | ₩16,390 | -0.41% | 74.9만 |
|---|
| 2025.10.17 | ₩16,014 | ₩16,390 | ₩15,893 | ₩16,390 | +2.35% | 83.2만 |
|---|
| 2025.10.16 | ₩15,840 | ₩16,202 | ₩15,639 | ₩16,188 | +2.20% | 152.3만 |
|---|
| 2025.10.15 | ₩15,665 | ₩16,108 | ₩15,639 | ₩15,786 | +0.77% | 157.2만 |
|---|
| 2025.10.14 | ₩15,102 | ₩15,692 | ₩15,022 | ₩15,585 | +3.20% | 132.3만 |
|---|
| 2025.10.13 | ₩15,665 | ₩15,920 | ₩15,330 | ₩15,330 | -2.14% | 112.1만 |
|---|
| 2025.10.10 | ₩15,907 | ₩16,269 | ₩15,545 | ₩15,598 | -1.94% | 186.3만 |
|---|