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 | ₩8,291 | ₩8,344 | ₩7,969 | ₩8,143 | -1.78% | 267.4만 |
| 2026.10.08 | ₩7,755 | ₩8,304 | ₩7,715 | ₩8,264 | +6.56% | 602.7만 |
| 2026.10.07 | ₩7,594 | ₩7,809 | ₩7,541 | ₩7,742 | +1.94% | 414만 |
| 2026.10.06 | ₩7,527 | ₩7,728 | ₩7,460 | ₩7,701 | +2.31% | 360.5만 |
| 2026.10.05 | ₩7,192 | ₩7,487 | ₩7,099 | ₩7,460 | +3.72% | 456.2만 |
| 2026.10.02 | ₩7,701 | ₩7,742 | ₩7,447 | ₩7,501 | -2.61% | 287.1만 |
| 2026.10.01 | ₩7,567 | ₩7,648 | ₩7,380 | ₩7,567 | 0.00% | 376.7만 |
| 2026.09.30 | ₩7,567 | ₩7,728 | ₩7,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,567 |
| 0.00% |
| 415.5만 |
| 2026.09.29 | ₩7,742 | ₩7,849 | ₩7,514 | ₩7,554 | -2.42% | 423.6만 |
|---|
| 2026.09.28 | ₩7,742 | ₩7,876 | ₩7,567 | ₩7,742 | 0.00% | 490.9만 |
|---|
| 2026.09.25 | ₩8,050 | ₩8,157 | ₩7,768 | ₩7,849 | -2.50% | 382만 |
|---|
| 2026.09.24 | ₩8,076 | ₩8,130 | ₩7,822 | ₩7,849 | -2.82% | 347.9만 |
|---|
| 2026.09.23 | ₩8,264 | ₩8,277 | ₩8,050 | ₩8,130 | -1.62% | 267만 |
|---|
| 2026.09.22 | ₩8,398 | ₩8,478 | ₩8,143 | ₩8,291 | -1.28% | 285.4만 |
|---|
| 2026.09.21 | ₩8,264 | ₩8,318 | ₩8,090 | ₩8,157 | -1.30% | 341.2만 |
|---|
| 2026.09.18 | ₩8,264 | ₩8,344 | ₩8,130 | ₩8,130 | -1.62% | 789.8만 |
|---|
| 2026.09.17 | ₩8,358 | ₩8,532 | ₩8,237 | ₩8,304 | -0.64% | 376.7만 |
|---|
| 2026.09.16 | ₩8,612 | ₩8,666 | ₩8,130 | ₩8,237 | -4.35% | 555.3만 |
|---|
| 2026.09.15 | ₩8,612 | ₩8,679 | ₩8,451 | ₩8,492 | -1.40% | 243만 |
|---|
| 2026.09.14 | ₩8,652 | ₩8,893 | ₩8,545 | ₩8,599 | -0.62% | 290.3만 |
|---|
| 2026.09.11 | ₩9,054 | ₩9,081 | ₩8,706 | ₩8,746 | -3.40% | 301.4만 |
|---|
| 2026.09.10 | ₩8,813 | ₩8,934 | ₩8,652 | ₩8,880 | +0.76% | 307.1만 |
|---|
| 2026.09.09 | ₩9,027 | ₩9,108 | ₩8,626 | ₩8,880 | -1.63% | 479.5만 |
|---|
| 2026.09.08 | ₩9,402 | ₩9,523 | ₩9,014 | ₩9,041 | -3.85% | 206.3만 |
|---|
| 2026.09.04 | ₩9,510 | ₩9,630 | ₩9,282 | ₩9,563 | +0.56% | 177.2만 |
|---|
| 2026.09.03 | ₩9,670 | ₩9,670 | ₩9,215 | ₩9,416 | -2.63% | 240.7만 |
|---|
| 2026.09.02 | ₩9,496 | ₩9,777 | ₩9,309 | ₩9,469 | -0.28% | 283.7만 |
|---|
| 2026.09.01 | ₩9,684 | ₩9,764 | ₩9,349 | ₩9,402 | -2.90% | 277.7만 |
|---|
| 2026.08.31 | ₩9,724 | ₩9,844 | ₩9,670 | ₩9,737 | +0.14% | 278만 |
|---|
| 2026.08.28 | ₩9,751 | ₩10,005 | ₩9,536 | ₩9,898 | +1.51% | 321만 |
|---|
| 2026.08.27 | ₩9,737 | ₩9,952 | ₩9,590 | ₩9,657 | -0.83% | 223.7만 |
|---|
| 2026.08.26 | ₩9,898 | ₩10,233 | ₩9,898 | ₩9,965 | +0.68% | 175.9만 |
|---|
| 2026.08.25 | ₩9,844 | ₩10,112 | ₩9,603 | ₩10,059 | +2.18% | 304만 |
|---|
| 2026.08.24 | ₩9,818 | ₩10,166 | ₩9,617 | ₩9,711 | -1.09% | 298.6만 |
|---|
| 2026.08.21 | ₩9,135 | ₩9,630 | ₩9,001 | ₩9,617 | +5.28% | 464.6만 |
|---|
| 2026.08.20 | ₩8,679 | ₩8,893 | ₩8,425 | ₩8,545 | -1.54% | 251.7만 |
|---|
| 2026.08.19 | ₩8,626 | ₩8,867 | ₩8,599 | ₩8,813 | +2.17% | 233.4만 |
|---|
| 2026.08.18 | ₩8,920 | ₩8,960 | ₩8,505 | ₩8,518 | -4.50% | 248.2만 |
|---|
| 2026.08.17 | ₩8,987 | ₩9,081 | ₩8,813 | ₩8,867 | -1.34% | 234.9만 |
|---|
| 2026.08.14 | ₩9,068 | ₩9,202 | ₩8,960 | ₩9,094 | +0.30% | 247.6만 |
|---|
| 2026.08.13 | ₩8,867 | ₩9,349 | ₩8,853 | ₩9,161 | +3.32% | 340만 |
|---|
| 2026.08.12 | ₩9,563 | ₩9,644 | ₩8,987 | ₩9,041 | -5.46% | 308.4만 |
|---|
| 2026.08.11 | ₩9,362 | ₩9,697 | ₩9,309 | ₩9,577 | +2.29% | 221.8만 |
|---|
| 2026.08.10 | ₩9,269 | ₩9,389 | ₩9,135 | ₩9,376 | +1.16% | 282.3만 |
|---|
| 2026.08.07 | ₩9,536 | ₩9,818 | ₩9,389 | ₩9,416 | -1.26% | 287만 |
|---|
| 2026.08.06 | ₩9,938 | ₩10,059 | ₩9,483 | ₩9,510 | -4.31% | 320.3만 |
|---|
| 2026.08.05 | ₩10,045 | ₩10,273 | ₩9,952 | ₩10,005 | -0.40% | 303.8만 |
|---|
| 2026.08.04 | ₩9,978 | ₩10,179 | ₩9,831 | ₩10,153 | +1.74% | 377.1만 |
|---|
| 2026.08.03 | ₩9,777 | ₩10,005 | ₩9,644 | ₩9,978 | +2.05% | 310.5만 |
|---|
| 2026.07.31 | ₩9,617 | ₩9,844 | ₩9,389 | ₩9,577 | -0.42% | 385.2만 |
|---|
| 2026.07.30 | ₩10,193 | ₩10,568 | ₩9,737 | ₩9,844 | -3.42% | 468.6만 |
|---|
| 2026.07.29 | ₩10,434 | ₩10,594 | ₩9,630 | ₩10,313 | -1.16% | 1035.8만 |
|---|
| 2026.07.28 | ₩12,510 | ₩12,938 | ₩12,054 | ₩12,135 | -3.00% | 513.5만 |
|---|
| 2026.07.27 | ₩12,362 | ₩12,724 | ₩12,309 | ₩12,322 | -0.33% | 220.1만 |
|---|
| 2026.07.24 | ₩11,974 | ₩12,202 | ₩11,854 | ₩12,162 | +1.57% | 189.5만 |
|---|
| 2026.07.23 | ₩11,894 | ₩12,148 | ₩11,746 | ₩11,974 | +0.68% | 226.8만 |
|---|
| 2026.07.22 | ₩12,014 | ₩12,309 | ₩11,880 | ₩12,108 | +0.78% | 197만 |
|---|
| 2026.07.21 | ₩12,108 | ₩12,242 | ₩11,787 | ₩11,894 | -1.77% | 229.9만 |
|---|
| 2026.07.20 | ₩12,255 | ₩12,322 | ₩11,934 | ₩11,947 | -2.51% | 195.2만 |
|---|
| 2026.07.17 | ₩12,804 | ₩12,992 | ₩12,081 | ₩12,188 | -4.81% | 300.4만 |
|---|
| 2026.07.16 | ₩12,764 | ₩13,327 | ₩12,671 | ₩12,858 | +0.73% | 420.2만 |
|---|
| 2026.07.15 | ₩11,278 | ₩12,617 | ₩11,278 | ₩12,577 | +11.52% | 1153.7만 |
|---|
| 2026.07.14 | ₩12,403 | ₩12,590 | ₩11,130 | ₩11,318 | -8.75% | 1186.2만 |
|---|
| 2026.07.13 | ₩13,059 | ₩13,327 | ₩12,617 | ₩12,858 | -1.54% | 239.7만 |
|---|
| 2026.07.10 | ₩12,644 | ₩13,072 | ₩12,523 | ₩12,965 | +2.54% | 194.8만 |
|---|
| 2026.07.09 | ₩12,563 | ₩12,671 | ₩12,309 | ₩12,456 | -0.85% | 155.8만 |
|---|
| 2026.07.08 | ₩13,005 | ₩13,099 | ₩12,202 | ₩12,751 | -1.96% | 249.1만 |
|---|
| 2026.07.07 | ₩13,528 | ₩13,568 | ₩13,153 | ₩13,220 | -2.28% | 155.4만 |
|---|
| 2026.07.06 | ₩13,246 | ₩13,474 | ₩12,938 | ₩13,447 | +1.52% | 138.6만 |
|---|
| 2026.07.02 | ₩12,898 | ₩13,153 | ₩12,871 | ₩13,113 | +1.66% | 172.9만 |
|---|
| 2026.07.01 | ₩12,912 | ₩13,153 | ₩12,697 | ₩12,845 | -0.52% | 275.1만 |
|---|
| 2026.06.30 | ₩12,912 | ₩13,019 | ₩12,671 | ₩12,898 | -0.10% | 216.3만 |
|---|
| 2026.06.29 | ₩12,764 | ₩12,912 | ₩12,537 | ₩12,845 | +0.63% | 305.1만 |
|---|
| 2026.06.26 | ₩12,496 | ₩13,032 | ₩12,496 | ₩13,005 | +4.07% | 674.1만 |
|---|
| 2026.06.25 | ₩12,979 | ₩13,166 | ₩12,510 | ₩12,590 | -2.99% | 280만 |
|---|
| 2026.06.24 | ₩12,349 | ₩12,858 | ₩12,322 | ₩12,818 | +3.80% | 301.2만 |
|---|
| 2026.06.23 | ₩12,121 | ₩12,510 | ₩11,987 | ₩12,175 | +0.44% | 250.6만 |
|---|
| 2026.06.22 | ₩12,483 | ₩12,483 | ₩12,054 | ₩12,215 | -2.15% | 208.4만 |
|---|
| 2026.06.18 | ₩12,269 | ₩12,657 | ₩12,215 | ₩12,362 | +0.76% | 518.6만 |
|---|
| 2026.06.17 | ₩12,081 | ₩12,684 | ₩12,081 | ₩12,135 | +0.44% | 354만 |
|---|
| 2026.06.16 | ₩12,162 | ₩12,456 | ₩12,054 | ₩12,095 | -0.55% | 244.6만 |
|---|
| 2026.06.15 | ₩12,577 | ₩12,965 | ₩12,001 | ₩12,041 | -4.26% | 218.4만 |
|---|
| 2026.06.12 | ₩12,215 | ₩12,429 | ₩12,028 | ₩12,282 | +0.55% | 202.6만 |
|---|
| 2026.06.11 | ₩11,304 | ₩12,148 | ₩11,291 | ₩12,121 | +7.23% | 332.9만 |
|---|
| 2026.06.10 | ₩11,251 | ₩11,599 | ₩10,782 | ₩11,184 | -0.60% | 376.7만 |
|---|
| 2026.06.09 | ₩10,755 | ₩11,278 | ₩10,755 | ₩11,144 | +3.61% | 334만 |
|---|
| 2026.06.08 | ₩10,581 | ₩10,728 | ₩10,380 | ₩10,635 | +0.51% | 373.3만 |
|---|
| 2026.06.05 | ₩10,862 | ₩11,036 | ₩10,554 | ₩10,594 | -2.47% | 252.7만 |
|---|
| 2026.06.04 | ₩10,889 | ₩11,036 | ₩10,447 | ₩10,755 | -1.23% | 429.8만 |
|---|
| 2026.06.03 | ₩10,715 | ₩10,836 | ₩10,608 | ₩10,675 | -0.38% | 267만 |
|---|
| 2026.06.02 | ₩11,036 | ₩11,184 | ₩10,782 | ₩10,795 | -2.18% | 309.8만 |
|---|
| 2026.06.01 | ₩11,438 | ₩11,545 | ₩10,970 | ₩11,023 | -3.63% | 333.2만 |
|---|
| 2026.05.29 | ₩12,242 | ₩12,282 | ₩11,679 | ₩11,720 | -4.27% | 495.7만 |
|---|
| 2026.05.28 | ₩12,162 | ₩12,322 | ₩11,961 | ₩12,202 | +0.33% | 403.9만 |
|---|
| 2026.05.27 | ₩12,255 | ₩12,537 | ₩12,188 | ₩12,336 | +0.66% | 215.4만 |
|---|
| 2026.05.26 | ₩11,961 | ₩12,202 | ₩11,947 | ₩12,162 | +1.68% | 162.5만 |
|---|
| 2026.05.22 | ₩12,081 | ₩12,095 | ₩11,760 | ₩11,827 | -2.11% | 154.7만 |
|---|
| 2026.05.21 | ₩11,693 | ₩12,215 | ₩11,438 | ₩12,068 | +3.21% | 203.2만 |
|---|
| 2026.05.20 | ₩11,720 | ₩12,269 | ₩11,626 | ₩11,974 | +2.17% | 378.7만 |
|---|
| 2026.05.19 | ₩11,050 | ₩11,679 | ₩10,903 | ₩11,519 | +4.24% | 398.8만 |
|---|
| 2026.05.18 | ₩11,264 | ₩11,612 | ₩11,117 | ₩11,184 | -0.71% | 264.2만 |
|---|
| 2026.05.15 | ₩11,720 | ₩11,894 | ₩11,117 | ₩11,184 | -4.57% | 187.1만 |
|---|
| 2026.05.14 | ₩12,148 | ₩12,255 | ₩11,746 | ₩11,880 | -2.21% | 222.2만 |
|---|
| 2026.05.13 | ₩11,947 | ₩12,135 | ₩11,720 | ₩12,028 | +0.67% | 199.6만 |
|---|
| 2026.05.12 | ₩12,081 | ₩12,135 | ₩11,733 | ₩11,760 | -2.66% | 217.7만 |
|---|
| 2026.05.11 | ₩12,470 | ₩12,470 | ₩11,854 | ₩12,121 | -2.79% | 232.9만 |
|---|
| 2026.05.08 | ₩12,108 | ₩12,697 | ₩11,920 | ₩12,443 | +2.77% | 192.5만 |
|---|
| 2026.05.07 | ₩12,309 | ₩12,550 | ₩12,001 | ₩12,068 | -1.96% | 198.7만 |
|---|
| 2026.05.06 | ₩12,095 | ₩12,563 | ₩12,041 | ₩12,175 | +0.66% | 291.9만 |
|---|
| 2026.05.05 | ₩12,162 | ₩12,309 | ₩11,679 | ₩11,720 | -3.63% | 257.2만 |
|---|
| 2026.05.04 | ₩13,099 | ₩13,260 | ₩12,041 | ₩12,135 | -7.36% | 355만 |
|---|
| 2026.05.01 | ₩12,282 | ₩12,778 | ₩11,934 | ₩12,711 | +3.49% | 423.4만 |
|---|
| 2026.04.30 | ₩11,492 | ₩12,322 | ₩11,425 | ₩12,202 | +6.18% | 523.3만 |
|---|
| 2026.04.29 | ₩10,916 | ₩12,429 | ₩10,715 | ₩11,586 | +6.13% | 1337.6만 |
|---|
| 2026.04.28 | ₩14,264 | ₩14,385 | ₩13,688 | ₩13,715 | -3.85% | 325만 |
|---|
| 2026.04.27 | ₩14,318 | ₩14,532 | ₩14,037 | ₩14,184 | -0.94% | 173.9만 |
|---|
| 2026.04.24 | ₩14,291 | ₩14,492 | ₩14,104 | ₩14,331 | +0.28% | 193.5만 |
|---|
| 2026.04.23 | ₩14,010 | ₩14,372 | ₩13,997 | ₩14,305 | +2.10% | 150.2만 |
|---|
| 2026.04.22 | ₩14,251 | ₩14,318 | ₩13,796 | ₩13,997 | -1.79% | 139.4만 |
|---|
| 2026.04.21 | ₩14,599 | ₩14,733 | ₩13,970 | ₩14,157 | -3.03% | 178.4만 |
|---|
| 2026.04.20 | ₩14,532 | ₩14,840 | ₩14,412 | ₩14,653 | +0.83% | 158.4만 |
|---|
| 2026.04.17 | ₩14,184 | ₩14,894 | ₩14,130 | ₩14,586 | +2.83% | 154.4만 |
|---|
| 2026.04.16 | ₩14,171 | ₩14,358 | ₩13,809 | ₩13,943 | -1.61% | 138.5만 |
|---|
| 2026.04.15 | ₩14,452 | ₩14,532 | ₩14,090 | ₩14,184 | -1.85% | 130.8만 |
|---|
| 2026.04.14 | ₩14,747 | ₩14,854 | ₩14,465 | ₩14,505 | -1.63% | 98.3만 |
|---|
| 2026.04.13 | ₩14,238 | ₩14,666 | ₩14,037 | ₩14,653 | +2.92% | 112.5만 |
|---|
| 2026.04.10 | ₩14,546 | ₩14,760 | ₩14,291 | ₩14,412 | -0.92% | 92.6만 |
|---|
| 2026.04.09 | ₩14,197 | ₩14,465 | ₩14,171 | ₩14,331 | +0.94% | 128.2만 |
|---|
| 2026.04.08 | ₩14,492 | ₩14,747 | ₩14,251 | ₩14,358 | -0.92% | 130.8만 |
|---|
| 2026.04.07 | ₩13,715 | ₩13,903 | ₩13,568 | ₩13,796 | +0.59% | 130.3만 |
|---|
| 2026.04.06 | ₩13,755 | ₩13,876 | ₩13,555 | ₩13,769 | +0.10% | 136.5만 |
|---|
| 2026.04.02 | ₩13,863 | ₩14,171 | ₩13,407 | ₩13,863 | 0.00% | 162.9만 |
|---|
| 2026.04.01 | ₩14,130 | ₩14,412 | ₩14,063 | ₩14,211 | +0.57% | 141.6만 |
|---|
| 2026.03.31 | ₩13,943 | ₩14,144 | ₩13,581 | ₩14,077 | +0.96% | 387.9만 |
|---|
| 2026.03.30 | ₩13,889 | ₩13,930 | ₩13,568 | ₩13,648 | -1.74% | 210.5만 |
|---|
| 2026.03.27 | ₩14,010 | ₩14,090 | ₩13,621 | ₩13,729 | -2.01% | 167.6만 |
|---|
| 2026.03.26 | ₩14,345 | ₩14,599 | ₩13,983 | ₩14,090 | -1.77% | 153.8만 |
|---|
| 2026.03.25 | ₩14,479 | ₩14,572 | ₩14,238 | ₩14,492 | +0.09% | 169.4만 |
|---|
| 2026.03.24 | ₩13,729 | ₩14,439 | ₩13,729 | ₩14,211 | +3.51% | 212.5만 |
|---|
| 2026.03.23 | ₩13,688 | ₩14,010 | ₩13,474 | ₩13,943 | +1.86% | 270.1만 |
|---|
| 2026.03.20 | ₩13,715 | ₩13,916 | ₩13,179 | ₩13,206 | -3.71% | 532.9만 |
|---|
| 2026.03.19 | ₩13,555 | ₩13,916 | ₩13,273 | ₩13,863 | +2.27% | 381.5만 |
|---|
| 2026.03.18 | ₩13,930 | ₩14,425 | ₩13,903 | ₩13,930 | 0.00% | 221.4만 |
|---|
| 2026.03.17 | ₩14,157 | ₩14,345 | ₩13,889 | ₩14,345 | +1.32% | 347.3만 |
|---|
| 2026.03.16 | ₩14,412 | ₩14,519 | ₩13,997 | ₩14,037 | -2.60% | 262만 |
|---|
| 2026.03.13 | ₩14,840 | ₩14,867 | ₩14,157 | ₩14,224 | -4.15% | 309.2만 |
|---|
| 2026.03.12 | ₩15,001 | ₩15,095 | ₩14,439 | ₩14,706 | -1.96% | 287.7만 |
|---|
| 2026.03.11 | ₩15,456 | ₩15,765 | ₩15,162 | ₩15,202 | -1.65% | 240.4만 |
|---|
| 2026.03.10 | ₩15,537 | ₩15,952 | ₩15,363 | ₩15,617 | +0.52% | 268.8만 |
|---|
| 2026.03.09 | ₩15,068 | ₩15,550 | ₩14,586 | ₩15,550 | +3.20% | 344.1만 |
|---|
| 2026.03.06 | ₩15,805 | ₩15,818 | ₩15,202 | ₩15,242 | -3.56% | 241.6만 |
|---|
| 2026.03.05 | ₩16,421 | ₩16,635 | ₩15,872 | ₩16,032 | -2.37% | 258만 |
|---|
| 2026.03.04 | ₩17,010 | ₩17,184 | ₩16,180 | ₩16,635 | -2.20% | 318.6만 |
|---|
| 2026.03.03 | ₩17,358 | ₩17,546 | ₩16,622 | ₩16,796 | -3.24% | 288.8만 |
|---|
| 2026.03.02 | ₩17,573 | ₩18,256 | ₩17,573 | ₩17,988 | +2.36% | 257.9만 |
|---|
| 2026.02.27 | ₩17,399 | ₩18,430 | ₩17,399 | ₩17,948 | +3.16% | 322.3만 |
|---|
| 2026.02.26 | ₩17,117 | ₩17,720 | ₩16,622 | ₩17,573 | +2.66% | 286.8만 |
|---|
| 2026.02.25 | ₩18,966 | ₩19,086 | ₩17,184 | ₩17,251 | -9.04% | 330.4만 |
|---|
| 2026.02.24 | ₩19,796 | ₩20,117 | ₩19,796 | ₩19,863 | +0.34% | 106.1만 |
|---|
| 2026.02.23 | ₩20,493 | ₩20,493 | ₩19,689 | ₩19,742 | -3.66% | 147.1만 |
|---|
| 2026.02.20 | ₩20,251 | ₩20,707 | ₩20,251 | ₩20,600 | +1.72% | 107.2만 |
|---|
| 2026.02.19 | ₩19,943 | ₩20,399 | ₩19,943 | ₩20,305 | +1.81% | 127.7만 |
|---|
| 2026.02.18 | ₩19,635 | ₩20,077 | ₩19,568 | ₩20,077 | +2.25% | 177.4만 |
|---|
| 2026.02.17 | ₩19,836 | ₩19,903 | ₩19,515 | ₩19,609 | -1.15% | 156.1만 |
|---|
| 2026.02.13 | ₩20,184 | ₩20,372 | ₩19,756 | ₩19,809 | -1.86% | 170.5만 |
|---|
| 2026.02.12 | ₩20,573 | ₩20,975 | ₩19,836 | ₩20,198 | -1.82% | 197만 |
|---|
| 2026.02.11 | ₩21,015 | ₩21,537 | ₩20,158 | ₩20,868 | -0.70% | 372.1만 |
|---|
| 2026.02.10 | ₩21,832 | ₩22,649 | ₩21,832 | ₩21,952 | +0.55% | 285만 |
|---|
| 2026.02.09 | ₩22,033 | ₩22,247 | ₩21,765 | ₩21,993 | -0.18% | 154.6만 |
|---|
| 2026.02.06 | ₩21,725 | ₩22,368 | ₩21,725 | ₩22,274 | +2.53% | 161만 |
|---|
| 2026.02.05 | ₩22,033 | ₩22,354 | ₩21,752 | ₩22,006 | -0.12% | 150.4만 |
|---|
| 2026.02.04 | ₩21,430 | ₩22,274 | ₩21,403 | ₩22,194 | +3.56% | 154.3만 |
|---|
| 2026.02.03 | ₩21,095 | ₩21,551 | ₩20,854 | ₩21,082 | -0.06% | 132.3만 |
|---|
| 2026.02.02 | ₩20,426 | ₩21,216 | ₩20,305 | ₩20,894 | +2.30% | 146만 |
|---|
| 2026.01.30 | ₩20,238 | ₩20,613 | ₩20,077 | ₩20,466 | +1.13% | 124.2만 |
|---|
| 2026.01.29 | ₩20,399 | ₩20,546 | ₩19,970 | ₩20,452 | +0.26% | 118.6만 |
|---|
| 2026.01.28 | ₩20,466 | ₩20,586 | ₩20,024 | ₩20,131 | -1.64% | 142.6만 |
|---|
| 2026.01.27 | ₩20,787 | ₩20,881 | ₩20,278 | ₩20,372 | -2.00% | 108.5만 |
|---|
| 2026.01.26 | ₩21,122 | ₩21,135 | ₩20,707 | ₩20,787 | -1.59% | 147.4만 |
|---|
| 2026.01.23 | ₩20,653 | ₩20,961 | ₩20,452 | ₩20,921 | +1.30% | 90.5만 |
|---|
| 2026.01.22 | ₩20,519 | ₩20,841 | ₩20,466 | ₩20,626 | +0.52% | 104.1만 |
|---|
| 2026.01.21 | ₩20,158 | ₩20,546 | ₩19,984 | ₩20,426 | +1.33% | 171.4만 |
|---|
| 2026.01.20 | ₩20,144 | ₩20,452 | ₩19,796 | ₩19,930 | -1.06% | 122.9만 |
|---|
| 2026.01.16 | ₩21,055 | ₩21,243 | ₩20,466 | ₩20,626 | -2.04% | 111.3만 |
|---|
| 2026.01.15 | ₩21,430 | ₩21,470 | ₩21,015 | ₩21,176 | -1.19% | 161.1만 |
|---|
| 2026.01.14 | ₩21,095 | ₩21,417 | ₩20,814 | ₩21,310 | +1.02% | 148.6만 |
|---|
| 2026.01.13 | ₩20,841 | ₩21,216 | ₩20,693 | ₩21,028 | +0.90% | 200.9만 |
|---|
| 2026.01.12 | ₩20,734 | ₩21,109 | ₩20,680 | ₩20,841 | +0.52% | 184.6만 |
|---|
| 2026.01.09 | ₩20,546 | ₩20,881 | ₩20,064 | ₩20,734 | +0.91% | 212.8만 |
|---|
| 2026.01.08 | ₩20,051 | ₩20,680 | ₩20,024 | ₩20,533 | +2.40% | 232.6만 |
|---|
| 2026.01.07 | ₩21,310 | ₩21,484 | ₩20,171 | ₩20,318 | -4.65% | 248.2만 |
|---|
| 2026.01.06 | ₩21,001 | ₩21,296 | ₩20,707 | ₩21,243 | +1.15% | 465.5만 |
|---|
| 2026.01.05 | ₩20,894 | ₩21,068 | ₩20,399 | ₩20,426 | -2.24% | 377.3만 |
|---|
| 2026.01.02 | ₩19,890 | ₩20,359 | ₩19,769 | ₩20,305 | +2.09% | 291.7만 |
|---|
| 2025.12.31 | ₩19,850 | ₩20,091 | ₩19,689 | ₩19,769 | -0.40% | 173.1만 |
|---|
| 2025.12.30 | ₩20,091 | ₩20,104 | ₩19,890 | ₩19,890 | -1.00% | 192.1만 |
|---|
| 2025.12.29 | ₩19,943 | ₩20,171 | ₩19,836 | ₩20,051 | +0.54% | 112.6만 |
|---|
| 2025.12.26 | ₩19,997 | ₩20,211 | ₩19,997 | ₩20,010 | +0.07% | 95.4만 |
|---|
| 2025.12.24 | ₩20,010 | ₩20,091 | ₩19,876 | ₩20,051 | +0.20% | 51.4만 |
|---|
| 2025.12.23 | ₩19,876 | ₩20,091 | ₩19,609 | ₩19,943 | +0.34% | 212만 |
|---|
| 2025.12.22 | ₩19,689 | ₩19,903 | ₩19,381 | ₩19,863 | +0.88% | 375.4만 |
|---|
| 2025.12.19 | ₩19,957 | ₩20,198 | ₩19,595 | ₩19,622 | -1.68% | 457.6만 |
|---|
| 2025.12.18 | ₩20,439 | ₩20,546 | ₩19,997 | ₩20,077 | -1.77% | 403.5만 |
|---|
| 2025.12.17 | ₩20,292 | ₩20,493 | ₩20,144 | ₩20,305 | +0.07% | 163.9만 |
|---|
| 2025.12.16 | ₩20,814 | ₩20,881 | ₩20,091 | ₩20,292 | -2.51% | 183.8만 |
|---|
| 2025.12.15 | ₩20,841 | ₩21,055 | ₩20,667 | ₩20,908 | +0.32% | 253.4만 |
|---|
| 2025.12.12 | ₩20,184 | ₩20,787 | ₩20,064 | ₩20,693 | +2.52% | 298.2만 |
|---|
| 2025.12.11 | ₩19,850 | ₩20,131 | ₩19,836 | ₩20,051 | +1.01% | 213.8만 |
|---|
| 2025.12.10 | ₩18,979 | ₩19,970 | ₩18,899 | ₩19,796 | +4.30% | 205.4만 |
|---|
| 2025.12.09 | ₩18,899 | ₩19,314 | ₩18,818 | ₩18,966 | +0.35% | 237.4만 |
|---|
| 2025.12.08 | ₩19,394 | ₩19,394 | ₩18,671 | ₩18,925 | -2.42% | 139.1만 |
|---|
| 2025.12.05 | ₩18,711 | ₩19,555 | ₩18,644 | ₩19,314 | +3.22% | 213.6만 |
|---|
| 2025.12.04 | ₩18,845 | ₩18,872 | ₩18,296 | ₩18,591 | -1.35% | 316.3만 |
|---|
| 2025.12.03 | ₩17,680 | ₩18,711 | ₩17,425 | ₩18,698 | +5.76% | 348.5만 |
|---|
| 2025.12.02 | ₩17,974 | ₩18,082 | ₩17,707 | ₩17,827 | -0.82% | 270.7만 |
|---|
| 2025.12.01 | ₩18,041 | ₩18,122 | ₩17,800 | ₩17,881 | -0.89% | 151.1만 |
|---|
| 2025.11.28 | ₩18,082 | ₩18,082 | ₩17,760 | ₩18,055 | -0.15% | 86만 |
|---|
| 2025.11.26 | ₩17,626 | ₩18,068 | ₩17,506 | ₩18,015 | +2.20% | 502.7만 |
|---|
| 2025.11.25 | ₩17,238 | ₩18,015 | ₩17,157 | ₩17,586 | +2.02% | 760.9만 |
|---|
| 2025.11.24 | ₩17,653 | ₩17,653 | ₩16,930 | ₩16,930 | -4.10% | 383.2만 |
|---|
| 2025.11.21 | ₩17,090 | ₩17,854 | ₩16,957 | ₩17,680 | +3.45% | 146.1만 |
|---|
| 2025.11.20 | ₩17,104 | ₩17,238 | ₩16,756 | ₩17,024 | -0.47% | 95.7만 |
|---|
| 2025.11.19 | ₩17,077 | ₩17,238 | ₩16,997 | ₩17,010 | -0.39% | 86.8만 |
|---|
| 2025.11.18 | ₩17,131 | ₩17,332 | ₩17,050 | ₩17,198 | +0.39% | 83.9만 |
|---|
| 2025.11.17 | ₩18,309 | ₩18,430 | ₩17,117 | ₩17,171 | -6.22% | 185만 |
|---|
| 2025.11.14 | ₩17,613 | ₩17,881 | ₩17,345 | ₩17,666 | +0.30% | 141.6만 |
|---|
| 2025.11.13 | ₩17,412 | ₩18,055 | ₩17,372 | ₩17,800 | +2.23% | 119만 |
|---|
| 2025.11.12 | ₩17,613 | ₩18,041 | ₩17,278 | ₩17,291 | -1.83% | 138.1만 |
|---|
| 2025.11.11 | ₩17,318 | ₩17,747 | ₩17,198 | ₩17,506 | +1.08% | 128.9만 |
|---|
| 2025.11.10 | ₩17,412 | ₩17,546 | ₩16,890 | ₩17,198 | -1.23% | 146.9만 |
|---|
| 2025.11.07 | ₩17,787 | ₩17,800 | ₩17,224 | ₩17,251 | -3.01% | 157.6만 |
|---|
| 2025.11.06 | ₩18,497 | ₩18,497 | ₩17,573 | ₩17,680 | -4.42% | 313.2만 |
|---|
| 2025.11.05 | ₩17,573 | ₩18,577 | ₩17,077 | ₩18,041 | +2.67% | 481.4만 |
|---|
| 2025.11.04 | ₩15,617 | ₩16,019 | ₩15,430 | ₩15,805 | +1.20% | 219.4만 |
|---|
| 2025.11.03 | ₩15,122 | ₩15,778 | ₩15,001 | ₩15,751 | +4.16% | 245.2만 |
|---|
| 2025.10.31 | ₩15,148 | ₩15,269 | ₩14,907 | ₩15,122 | -0.18% | 306.2만 |
|---|
| 2025.10.30 | ₩15,256 | ₩15,590 | ₩15,148 | ₩15,349 | +0.61% | 186.6만 |
|---|
| 2025.10.29 | ₩16,032 | ₩16,113 | ₩15,430 | ₩15,523 | -3.17% | 263.1만 |
|---|
| 2025.10.28 | ₩16,220 | ₩16,367 | ₩16,153 | ₩16,166 | -0.33% | 91.6만 |
|---|
| 2025.10.27 | ₩16,863 | ₩16,957 | ₩16,367 | ₩16,381 | -2.86% | 107만 |
|---|
| 2025.10.24 | ₩16,809 | ₩17,037 | ₩16,662 | ₩16,876 | +0.40% | 105만 |
|---|
| 2025.10.23 | ₩16,461 | ₩16,836 | ₩16,367 | ₩16,769 | +1.87% | 103.8만 |
|---|
| 2025.10.22 | ₩16,314 | ₩16,729 | ₩16,260 | ₩16,461 | +0.90% | 250.8만 |
|---|
| 2025.10.21 | ₩16,434 | ₩16,434 | ₩16,073 | ₩16,300 | -0.81% | 100.1만 |
|---|
| 2025.10.20 | ₩16,434 | ₩16,582 | ₩16,153 | ₩16,367 | -0.41% | 74.9만 |
|---|
| 2025.10.17 | ₩15,992 | ₩16,367 | ₩15,872 | ₩16,367 | +2.35% | 83.2만 |
|---|
| 2025.10.16 | ₩15,818 | ₩16,180 | ₩15,617 | ₩16,166 | +2.20% | 152.3만 |
|---|
| 2025.10.15 | ₩15,644 | ₩16,086 | ₩15,617 | ₩15,765 | +0.77% | 157.2만 |
|---|
| 2025.10.14 | ₩15,081 | ₩15,671 | ₩15,001 | ₩15,564 | +3.20% | 132.3만 |
|---|
| 2025.10.13 | ₩15,644 | ₩15,898 | ₩15,309 | ₩15,309 | -2.14% | 112.1만 |
|---|
| 2025.10.10 | ₩15,885 | ₩16,247 | ₩15,523 | ₩15,577 | -1.94% | 186.3만 |
|---|