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 | ₩8,280 | ₩8,333 | ₩7,959 | ₩8,132 | -1.78% | 267.4만 |
| 2026.10.08 | ₩7,745 | ₩8,293 | ₩7,704 | ₩8,253 | +6.56% | 602.7만 |
| 2026.10.07 | ₩7,584 | ₩7,798 | ₩7,531 | ₩7,731 | +1.94% | 414만 |
| 2026.10.06 | ₩7,517 | ₩7,718 | ₩7,450 | ₩7,691 | +2.31% | 360.5만 |
| 2026.10.05 | ₩7,183 | ₩7,477 | ₩7,089 | ₩7,450 | +3.72% | 456.2만 |
| 2026.10.02 | ₩7,691 | ₩7,731 | ₩7,437 | ₩7,490 | -2.61% | 287.1만 |
| 2026.10.01 | ₩7,557 | ₩7,638 | ₩7,370 | ₩7,557 | 0.00% | 376.7만 |
| 2026.09.30 | ₩7,557 | ₩7,718 | ₩7,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,557 |
| 0.00% |
| 415.5만 |
| 2026.09.29 | ₩7,731 | ₩7,838 | ₩7,504 | ₩7,544 | -2.42% | 423.6만 |
|---|
| 2026.09.28 | ₩7,731 | ₩7,865 | ₩7,557 | ₩7,731 | 0.00% | 490.9만 |
|---|
| 2026.09.25 | ₩8,039 | ₩8,146 | ₩7,758 | ₩7,838 | -2.50% | 382만 |
|---|
| 2026.09.24 | ₩8,066 | ₩8,119 | ₩7,811 | ₩7,838 | -2.82% | 347.9만 |
|---|
| 2026.09.23 | ₩8,253 | ₩8,266 | ₩8,039 | ₩8,119 | -1.62% | 267만 |
|---|
| 2026.09.22 | ₩8,387 | ₩8,467 | ₩8,132 | ₩8,280 | -1.28% | 285.4만 |
|---|
| 2026.09.21 | ₩8,253 | ₩8,306 | ₩8,079 | ₩8,146 | -1.30% | 341.2만 |
|---|
| 2026.09.18 | ₩8,253 | ₩8,333 | ₩8,119 | ₩8,119 | -1.62% | 789.8만 |
|---|
| 2026.09.17 | ₩8,346 | ₩8,520 | ₩8,226 | ₩8,293 | -0.64% | 376.7만 |
|---|
| 2026.09.16 | ₩8,601 | ₩8,654 | ₩8,119 | ₩8,226 | -4.35% | 555.3만 |
|---|
| 2026.09.15 | ₩8,601 | ₩8,668 | ₩8,440 | ₩8,480 | -1.40% | 243만 |
|---|
| 2026.09.14 | ₩8,641 | ₩8,882 | ₩8,534 | ₩8,587 | -0.62% | 290.3만 |
|---|
| 2026.09.11 | ₩9,042 | ₩9,069 | ₩8,694 | ₩8,734 | -3.40% | 301.4만 |
|---|
| 2026.09.10 | ₩8,801 | ₩8,922 | ₩8,641 | ₩8,868 | +0.76% | 307.1만 |
|---|
| 2026.09.09 | ₩9,015 | ₩9,096 | ₩8,614 | ₩8,868 | -1.63% | 479.5만 |
|---|
| 2026.09.08 | ₩9,390 | ₩9,510 | ₩9,002 | ₩9,029 | -3.85% | 206.3만 |
|---|
| 2026.09.04 | ₩9,497 | ₩9,617 | ₩9,269 | ₩9,550 | +0.56% | 177.2만 |
|---|
| 2026.09.03 | ₩9,657 | ₩9,657 | ₩9,203 | ₩9,403 | -2.63% | 240.7만 |
|---|
| 2026.09.02 | ₩9,483 | ₩9,764 | ₩9,296 | ₩9,457 | -0.28% | 283.7만 |
|---|
| 2026.09.01 | ₩9,671 | ₩9,751 | ₩9,336 | ₩9,390 | -2.90% | 277.7만 |
|---|
| 2026.08.31 | ₩9,711 | ₩9,831 | ₩9,657 | ₩9,724 | +0.14% | 278만 |
|---|
| 2026.08.28 | ₩9,738 | ₩9,992 | ₩9,524 | ₩9,885 | +1.51% | 321만 |
|---|
| 2026.08.27 | ₩9,724 | ₩9,938 | ₩9,577 | ₩9,644 | -0.83% | 223.7만 |
|---|
| 2026.08.26 | ₩9,885 | ₩10,219 | ₩9,885 | ₩9,952 | +0.68% | 175.9만 |
|---|
| 2026.08.25 | ₩9,831 | ₩10,099 | ₩9,590 | ₩10,045 | +2.18% | 304만 |
|---|
| 2026.08.24 | ₩9,804 | ₩10,152 | ₩9,604 | ₩9,697 | -1.09% | 298.6만 |
|---|
| 2026.08.21 | ₩9,122 | ₩9,617 | ₩8,989 | ₩9,604 | +5.28% | 464.6만 |
|---|
| 2026.08.20 | ₩8,668 | ₩8,882 | ₩8,413 | ₩8,534 | -1.54% | 251.7만 |
|---|
| 2026.08.19 | ₩8,614 | ₩8,855 | ₩8,587 | ₩8,801 | +2.17% | 233.4만 |
|---|
| 2026.08.18 | ₩8,908 | ₩8,948 | ₩8,494 | ₩8,507 | -4.50% | 248.2만 |
|---|
| 2026.08.17 | ₩8,975 | ₩9,069 | ₩8,801 | ₩8,855 | -1.34% | 234.9만 |
|---|
| 2026.08.14 | ₩9,055 | ₩9,189 | ₩8,948 | ₩9,082 | +0.30% | 247.6만 |
|---|
| 2026.08.13 | ₩8,855 | ₩9,336 | ₩8,841 | ₩9,149 | +3.32% | 340만 |
|---|
| 2026.08.12 | ₩9,550 | ₩9,631 | ₩8,975 | ₩9,029 | -5.46% | 308.4만 |
|---|
| 2026.08.11 | ₩9,350 | ₩9,684 | ₩9,296 | ₩9,564 | +2.29% | 221.8만 |
|---|
| 2026.08.10 | ₩9,256 | ₩9,376 | ₩9,122 | ₩9,363 | +1.16% | 282.3만 |
|---|
| 2026.08.07 | ₩9,524 | ₩9,804 | ₩9,376 | ₩9,403 | -1.26% | 287만 |
|---|
| 2026.08.06 | ₩9,925 | ₩10,045 | ₩9,470 | ₩9,497 | -4.31% | 320.3만 |
|---|
| 2026.08.05 | ₩10,032 | ₩10,259 | ₩9,938 | ₩9,992 | -0.40% | 303.8만 |
|---|
| 2026.08.04 | ₩9,965 | ₩10,166 | ₩9,818 | ₩10,139 | +1.74% | 377.1만 |
|---|
| 2026.08.03 | ₩9,764 | ₩9,992 | ₩9,631 | ₩9,965 | +2.05% | 310.5만 |
|---|
| 2026.07.31 | ₩9,604 | ₩9,831 | ₩9,376 | ₩9,564 | -0.42% | 385.2만 |
|---|
| 2026.07.30 | ₩10,179 | ₩10,554 | ₩9,724 | ₩9,831 | -3.42% | 468.6만 |
|---|
| 2026.07.29 | ₩10,420 | ₩10,580 | ₩9,617 | ₩10,299 | -1.16% | 1035.8만 |
|---|
| 2026.07.28 | ₩12,493 | ₩12,921 | ₩12,038 | ₩12,118 | -3.00% | 513.5만 |
|---|
| 2026.07.27 | ₩12,346 | ₩12,707 | ₩12,292 | ₩12,306 | -0.33% | 220.1만 |
|---|
| 2026.07.24 | ₩11,958 | ₩12,185 | ₩11,838 | ₩12,145 | +1.57% | 189.5만 |
|---|
| 2026.07.23 | ₩11,878 | ₩12,132 | ₩11,731 | ₩11,958 | +0.68% | 226.8만 |
|---|
| 2026.07.22 | ₩11,998 | ₩12,292 | ₩11,864 | ₩12,092 | +0.78% | 197만 |
|---|
| 2026.07.21 | ₩12,092 | ₩12,225 | ₩11,771 | ₩11,878 | -1.77% | 229.9만 |
|---|
| 2026.07.20 | ₩12,239 | ₩12,306 | ₩11,918 | ₩11,931 | -2.51% | 195.2만 |
|---|
| 2026.07.17 | ₩12,787 | ₩12,975 | ₩12,065 | ₩12,172 | -4.81% | 300.4만 |
|---|
| 2026.07.16 | ₩12,747 | ₩13,309 | ₩12,654 | ₩12,841 | +0.73% | 420.2만 |
|---|
| 2026.07.15 | ₩11,262 | ₩12,600 | ₩11,262 | ₩12,560 | +11.52% | 1153.7만 |
|---|
| 2026.07.14 | ₩12,386 | ₩12,573 | ₩11,115 | ₩11,303 | -8.75% | 1186.2만 |
|---|
| 2026.07.13 | ₩13,041 | ₩13,309 | ₩12,600 | ₩12,841 | -1.54% | 239.7만 |
|---|
| 2026.07.10 | ₩12,627 | ₩13,055 | ₩12,506 | ₩12,948 | +2.54% | 194.8만 |
|---|
| 2026.07.09 | ₩12,547 | ₩12,654 | ₩12,292 | ₩12,439 | -0.85% | 155.8만 |
|---|
| 2026.07.08 | ₩12,988 | ₩13,082 | ₩12,185 | ₩12,734 | -1.96% | 249.1만 |
|---|
| 2026.07.07 | ₩13,510 | ₩13,550 | ₩13,135 | ₩13,202 | -2.28% | 155.4만 |
|---|
| 2026.07.06 | ₩13,229 | ₩13,456 | ₩12,921 | ₩13,429 | +1.52% | 138.6만 |
|---|
| 2026.07.02 | ₩12,881 | ₩13,135 | ₩12,854 | ₩13,095 | +1.66% | 172.9만 |
|---|
| 2026.07.01 | ₩12,894 | ₩13,135 | ₩12,680 | ₩12,827 | -0.52% | 275.1만 |
|---|
| 2026.06.30 | ₩12,894 | ₩13,001 | ₩12,654 | ₩12,881 | -0.10% | 216.3만 |
|---|
| 2026.06.29 | ₩12,747 | ₩12,894 | ₩12,520 | ₩12,827 | +0.63% | 305.1만 |
|---|
| 2026.06.26 | ₩12,480 | ₩13,015 | ₩12,480 | ₩12,988 | +4.07% | 674.1만 |
|---|
| 2026.06.25 | ₩12,961 | ₩13,148 | ₩12,493 | ₩12,573 | -2.99% | 280만 |
|---|
| 2026.06.24 | ₩12,332 | ₩12,841 | ₩12,306 | ₩12,801 | +3.80% | 301.2만 |
|---|
| 2026.06.23 | ₩12,105 | ₩12,493 | ₩11,971 | ₩12,159 | +0.44% | 250.6만 |
|---|
| 2026.06.22 | ₩12,466 | ₩12,466 | ₩12,038 | ₩12,199 | -2.15% | 208.4만 |
|---|
| 2026.06.18 | ₩12,252 | ₩12,640 | ₩12,199 | ₩12,346 | +0.76% | 518.6만 |
|---|
| 2026.06.17 | ₩12,065 | ₩12,667 | ₩12,065 | ₩12,118 | +0.44% | 354만 |
|---|
| 2026.06.16 | ₩12,145 | ₩12,439 | ₩12,038 | ₩12,078 | -0.55% | 244.6만 |
|---|
| 2026.06.15 | ₩12,560 | ₩12,948 | ₩11,985 | ₩12,025 | -4.26% | 218.4만 |
|---|
| 2026.06.12 | ₩12,199 | ₩12,413 | ₩12,011 | ₩12,266 | +0.55% | 202.6만 |
|---|
| 2026.06.11 | ₩11,289 | ₩12,132 | ₩11,276 | ₩12,105 | +7.23% | 332.9만 |
|---|
| 2026.06.10 | ₩11,236 | ₩11,583 | ₩10,768 | ₩11,169 | -0.60% | 376.7만 |
|---|
| 2026.06.09 | ₩10,741 | ₩11,262 | ₩10,741 | ₩11,129 | +3.61% | 334만 |
|---|
| 2026.06.08 | ₩10,567 | ₩10,714 | ₩10,366 | ₩10,620 | +0.51% | 373.3만 |
|---|
| 2026.06.05 | ₩10,848 | ₩11,022 | ₩10,540 | ₩10,580 | -2.47% | 252.7만 |
|---|
| 2026.06.04 | ₩10,875 | ₩11,022 | ₩10,433 | ₩10,741 | -1.23% | 429.8만 |
|---|
| 2026.06.03 | ₩10,701 | ₩10,821 | ₩10,594 | ₩10,661 | -0.38% | 267만 |
|---|
| 2026.06.02 | ₩11,022 | ₩11,169 | ₩10,768 | ₩10,781 | -2.18% | 309.8만 |
|---|
| 2026.06.01 | ₩11,423 | ₩11,530 | ₩10,955 | ₩11,008 | -3.63% | 333.2만 |
|---|
| 2026.05.29 | ₩12,225 | ₩12,266 | ₩11,664 | ₩11,704 | -4.27% | 495.7만 |
|---|
| 2026.05.28 | ₩12,145 | ₩12,306 | ₩11,945 | ₩12,185 | +0.33% | 403.9만 |
|---|
| 2026.05.27 | ₩12,239 | ₩12,520 | ₩12,172 | ₩12,319 | +0.66% | 215.4만 |
|---|
| 2026.05.26 | ₩11,945 | ₩12,185 | ₩11,931 | ₩12,145 | +1.68% | 162.5만 |
|---|
| 2026.05.22 | ₩12,065 | ₩12,078 | ₩11,744 | ₩11,811 | -2.11% | 154.7만 |
|---|
| 2026.05.21 | ₩11,677 | ₩12,199 | ₩11,423 | ₩12,052 | +3.21% | 203.2만 |
|---|
| 2026.05.20 | ₩11,704 | ₩12,252 | ₩11,610 | ₩11,958 | +2.17% | 378.7만 |
|---|
| 2026.05.19 | ₩11,035 | ₩11,664 | ₩10,888 | ₩11,503 | +4.24% | 398.8만 |
|---|
| 2026.05.18 | ₩11,249 | ₩11,597 | ₩11,102 | ₩11,169 | -0.71% | 264.2만 |
|---|
| 2026.05.15 | ₩11,704 | ₩11,878 | ₩11,102 | ₩11,169 | -4.57% | 187.1만 |
|---|
| 2026.05.14 | ₩12,132 | ₩12,239 | ₩11,731 | ₩11,864 | -2.21% | 222.2만 |
|---|
| 2026.05.13 | ₩11,931 | ₩12,118 | ₩11,704 | ₩12,011 | +0.67% | 199.6만 |
|---|
| 2026.05.12 | ₩12,065 | ₩12,118 | ₩11,717 | ₩11,744 | -2.66% | 217.7만 |
|---|
| 2026.05.11 | ₩12,453 | ₩12,453 | ₩11,838 | ₩12,105 | -2.79% | 232.9만 |
|---|
| 2026.05.08 | ₩12,092 | ₩12,680 | ₩11,904 | ₩12,426 | +2.77% | 192.5만 |
|---|
| 2026.05.07 | ₩12,292 | ₩12,533 | ₩11,985 | ₩12,052 | -1.96% | 198.7만 |
|---|
| 2026.05.06 | ₩12,078 | ₩12,547 | ₩12,025 | ₩12,159 | +0.66% | 291.9만 |
|---|
| 2026.05.05 | ₩12,145 | ₩12,292 | ₩11,664 | ₩11,704 | -3.63% | 257.2만 |
|---|
| 2026.05.04 | ₩13,082 | ₩13,242 | ₩12,025 | ₩12,118 | -7.36% | 355만 |
|---|
| 2026.05.01 | ₩12,266 | ₩12,761 | ₩11,918 | ₩12,694 | +3.49% | 423.4만 |
|---|
| 2026.04.30 | ₩11,476 | ₩12,306 | ₩11,410 | ₩12,185 | +6.18% | 523.3만 |
|---|
| 2026.04.29 | ₩10,901 | ₩12,413 | ₩10,701 | ₩11,570 | +6.13% | 1337.6만 |
|---|
| 2026.04.28 | ₩14,245 | ₩14,366 | ₩13,670 | ₩13,697 | -3.85% | 325만 |
|---|
| 2026.04.27 | ₩14,299 | ₩14,513 | ₩14,018 | ₩14,165 | -0.94% | 173.9만 |
|---|
| 2026.04.24 | ₩14,272 | ₩14,473 | ₩14,085 | ₩14,312 | +0.28% | 193.5만 |
|---|
| 2026.04.23 | ₩13,991 | ₩14,352 | ₩13,978 | ₩14,285 | +2.10% | 150.2만 |
|---|
| 2026.04.22 | ₩14,232 | ₩14,299 | ₩13,777 | ₩13,978 | -1.79% | 139.4만 |
|---|
| 2026.04.21 | ₩14,580 | ₩14,713 | ₩13,951 | ₩14,138 | -3.03% | 178.4만 |
|---|
| 2026.04.20 | ₩14,513 | ₩14,820 | ₩14,392 | ₩14,633 | +0.83% | 158.4만 |
|---|
| 2026.04.17 | ₩14,165 | ₩14,874 | ₩14,111 | ₩14,566 | +2.83% | 154.4만 |
|---|
| 2026.04.16 | ₩14,152 | ₩14,339 | ₩13,790 | ₩13,924 | -1.61% | 138.5만 |
|---|
| 2026.04.15 | ₩14,432 | ₩14,513 | ₩14,071 | ₩14,165 | -1.85% | 130.8만 |
|---|
| 2026.04.14 | ₩14,727 | ₩14,834 | ₩14,446 | ₩14,486 | -1.63% | 98.3만 |
|---|
| 2026.04.13 | ₩14,218 | ₩14,647 | ₩14,018 | ₩14,633 | +2.92% | 112.5만 |
|---|
| 2026.04.10 | ₩14,526 | ₩14,740 | ₩14,272 | ₩14,392 | -0.92% | 92.6만 |
|---|
| 2026.04.09 | ₩14,178 | ₩14,446 | ₩14,152 | ₩14,312 | +0.94% | 128.2만 |
|---|
| 2026.04.08 | ₩14,473 | ₩14,727 | ₩14,232 | ₩14,339 | -0.92% | 130.8만 |
|---|
| 2026.04.07 | ₩13,697 | ₩13,884 | ₩13,550 | ₩13,777 | +0.59% | 130.3만 |
|---|
| 2026.04.06 | ₩13,737 | ₩13,857 | ₩13,536 | ₩13,750 | +0.10% | 136.5만 |
|---|
| 2026.04.02 | ₩13,844 | ₩14,152 | ₩13,389 | ₩13,844 | 0.00% | 162.9만 |
|---|
| 2026.04.01 | ₩14,111 | ₩14,392 | ₩14,045 | ₩14,192 | +0.57% | 141.6만 |
|---|
| 2026.03.31 | ₩13,924 | ₩14,125 | ₩13,563 | ₩14,058 | +0.96% | 387.9만 |
|---|
| 2026.03.30 | ₩13,871 | ₩13,911 | ₩13,550 | ₩13,630 | -1.74% | 210.5만 |
|---|
| 2026.03.27 | ₩13,991 | ₩14,071 | ₩13,603 | ₩13,710 | -2.01% | 167.6만 |
|---|
| 2026.03.26 | ₩14,325 | ₩14,580 | ₩13,964 | ₩14,071 | -1.77% | 153.8만 |
|---|
| 2026.03.25 | ₩14,459 | ₩14,553 | ₩14,218 | ₩14,473 | +0.09% | 169.4만 |
|---|
| 2026.03.24 | ₩13,710 | ₩14,419 | ₩13,710 | ₩14,192 | +3.51% | 212.5만 |
|---|
| 2026.03.23 | ₩13,670 | ₩13,991 | ₩13,456 | ₩13,924 | +1.86% | 270.1만 |
|---|
| 2026.03.20 | ₩13,697 | ₩13,897 | ₩13,162 | ₩13,189 | -3.71% | 532.9만 |
|---|
| 2026.03.19 | ₩13,536 | ₩13,897 | ₩13,255 | ₩13,844 | +2.27% | 381.5만 |
|---|
| 2026.03.18 | ₩13,911 | ₩14,406 | ₩13,884 | ₩13,911 | 0.00% | 221.4만 |
|---|
| 2026.03.17 | ₩14,138 | ₩14,325 | ₩13,871 | ₩14,325 | +1.32% | 347.3만 |
|---|
| 2026.03.16 | ₩14,392 | ₩14,499 | ₩13,978 | ₩14,018 | -2.60% | 262만 |
|---|
| 2026.03.13 | ₩14,820 | ₩14,847 | ₩14,138 | ₩14,205 | -4.15% | 309.2만 |
|---|
| 2026.03.12 | ₩14,981 | ₩15,075 | ₩14,419 | ₩14,687 | -1.96% | 287.7만 |
|---|
| 2026.03.11 | ₩15,436 | ₩15,743 | ₩15,141 | ₩15,182 | -1.65% | 240.4만 |
|---|
| 2026.03.10 | ₩15,516 | ₩15,931 | ₩15,342 | ₩15,596 | +0.52% | 268.8만 |
|---|
| 2026.03.09 | ₩15,048 | ₩15,529 | ₩14,566 | ₩15,529 | +3.20% | 344.1만 |
|---|
| 2026.03.06 | ₩15,783 | ₩15,797 | ₩15,182 | ₩15,222 | -3.56% | 241.6만 |
|---|
| 2026.03.05 | ₩16,399 | ₩16,613 | ₩15,850 | ₩16,011 | -2.37% | 258만 |
|---|
| 2026.03.04 | ₩16,987 | ₩17,161 | ₩16,158 | ₩16,613 | -2.20% | 318.6만 |
|---|
| 2026.03.03 | ₩17,335 | ₩17,522 | ₩16,599 | ₩16,773 | -3.24% | 288.8만 |
|---|
| 2026.03.02 | ₩17,549 | ₩18,231 | ₩17,549 | ₩17,964 | +2.36% | 257.9만 |
|---|
| 2026.02.27 | ₩17,375 | ₩18,405 | ₩17,375 | ₩17,924 | +3.16% | 322.3만 |
|---|
| 2026.02.26 | ₩17,094 | ₩17,696 | ₩16,599 | ₩17,549 | +2.66% | 286.8만 |
|---|
| 2026.02.25 | ₩18,940 | ₩19,061 | ₩17,161 | ₩17,228 | -9.04% | 330.4만 |
|---|
| 2026.02.24 | ₩19,769 | ₩20,090 | ₩19,769 | ₩19,836 | +0.34% | 106.1만 |
|---|
| 2026.02.23 | ₩20,465 | ₩20,465 | ₩19,662 | ₩19,716 | -3.66% | 147.1만 |
|---|
| 2026.02.20 | ₩20,224 | ₩20,679 | ₩20,224 | ₩20,572 | +1.72% | 107.2만 |
|---|
| 2026.02.19 | ₩19,917 | ₩20,371 | ₩19,917 | ₩20,278 | +1.81% | 127.7만 |
|---|
| 2026.02.18 | ₩19,609 | ₩20,050 | ₩19,542 | ₩20,050 | +2.25% | 177.4만 |
|---|
| 2026.02.17 | ₩19,810 | ₩19,876 | ₩19,489 | ₩19,582 | -1.15% | 156.1만 |
|---|
| 2026.02.13 | ₩20,157 | ₩20,345 | ₩19,729 | ₩19,783 | -1.86% | 170.5만 |
|---|
| 2026.02.12 | ₩20,545 | ₩20,947 | ₩19,810 | ₩20,171 | -1.82% | 197만 |
|---|
| 2026.02.11 | ₩20,987 | ₩21,508 | ₩20,131 | ₩20,839 | -0.70% | 372.1만 |
|---|
| 2026.02.10 | ₩21,803 | ₩22,618 | ₩21,803 | ₩21,923 | +0.55% | 285만 |
|---|
| 2026.02.09 | ₩22,003 | ₩22,217 | ₩21,736 | ₩21,963 | -0.18% | 154.6만 |
|---|
| 2026.02.06 | ₩21,696 | ₩22,338 | ₩21,696 | ₩22,244 | +2.53% | 161만 |
|---|
| 2026.02.05 | ₩22,003 | ₩22,324 | ₩21,722 | ₩21,976 | -0.12% | 150.4만 |
|---|
| 2026.02.04 | ₩21,401 | ₩22,244 | ₩21,375 | ₩22,164 | +3.56% | 154.3만 |
|---|
| 2026.02.03 | ₩21,067 | ₩21,522 | ₩20,826 | ₩21,054 | -0.06% | 132.3만 |
|---|
| 2026.02.02 | ₩20,398 | ₩21,187 | ₩20,278 | ₩20,866 | +2.30% | 146만 |
|---|
| 2026.01.30 | ₩20,211 | ₩20,585 | ₩20,050 | ₩20,438 | +1.13% | 124.2만 |
|---|
| 2026.01.29 | ₩20,371 | ₩20,518 | ₩19,943 | ₩20,425 | +0.26% | 118.6만 |
|---|
| 2026.01.28 | ₩20,438 | ₩20,559 | ₩19,997 | ₩20,104 | -1.64% | 142.6만 |
|---|
| 2026.01.27 | ₩20,759 | ₩20,853 | ₩20,251 | ₩20,345 | -2.00% | 108.5만 |
|---|
| 2026.01.26 | ₩21,094 | ₩21,107 | ₩20,679 | ₩20,759 | -1.59% | 147.4만 |
|---|
| 2026.01.23 | ₩20,625 | ₩20,933 | ₩20,425 | ₩20,893 | +1.30% | 90.5만 |
|---|
| 2026.01.22 | ₩20,492 | ₩20,813 | ₩20,438 | ₩20,599 | +0.52% | 104.1만 |
|---|
| 2026.01.21 | ₩20,131 | ₩20,518 | ₩19,957 | ₩20,398 | +1.33% | 171.4만 |
|---|
| 2026.01.20 | ₩20,117 | ₩20,425 | ₩19,769 | ₩19,903 | -1.06% | 122.9만 |
|---|
| 2026.01.16 | ₩21,027 | ₩21,214 | ₩20,438 | ₩20,599 | -2.04% | 111.3만 |
|---|
| 2026.01.15 | ₩21,401 | ₩21,441 | ₩20,987 | ₩21,147 | -1.19% | 161.1만 |
|---|
| 2026.01.14 | ₩21,067 | ₩21,388 | ₩20,786 | ₩21,281 | +1.02% | 148.6만 |
|---|
| 2026.01.13 | ₩20,813 | ₩21,187 | ₩20,666 | ₩21,000 | +0.90% | 200.9만 |
|---|
| 2026.01.12 | ₩20,706 | ₩21,080 | ₩20,652 | ₩20,813 | +0.52% | 184.6만 |
|---|
| 2026.01.09 | ₩20,518 | ₩20,853 | ₩20,037 | ₩20,706 | +0.91% | 212.8만 |
|---|
| 2026.01.08 | ₩20,024 | ₩20,652 | ₩19,997 | ₩20,505 | +2.40% | 232.6만 |
|---|
| 2026.01.07 | ₩21,281 | ₩21,455 | ₩20,144 | ₩20,291 | -4.65% | 248.2만 |
|---|
| 2026.01.06 | ₩20,973 | ₩21,268 | ₩20,679 | ₩21,214 | +1.15% | 465.5만 |
|---|
| 2026.01.05 | ₩20,866 | ₩21,040 | ₩20,371 | ₩20,398 | -2.24% | 377.3만 |
|---|
| 2026.01.02 | ₩19,863 | ₩20,331 | ₩19,743 | ₩20,278 | +2.09% | 291.7만 |
|---|
| 2025.12.31 | ₩19,823 | ₩20,064 | ₩19,662 | ₩19,743 | -0.40% | 173.1만 |
|---|
| 2025.12.30 | ₩20,064 | ₩20,077 | ₩19,863 | ₩19,863 | -1.00% | 192.1만 |
|---|
| 2025.12.29 | ₩19,917 | ₩20,144 | ₩19,810 | ₩20,024 | +0.54% | 112.6만 |
|---|
| 2025.12.26 | ₩19,970 | ₩20,184 | ₩19,970 | ₩19,983 | +0.07% | 95.4만 |
|---|
| 2025.12.24 | ₩19,983 | ₩20,064 | ₩19,850 | ₩20,024 | +0.20% | 51.4만 |
|---|
| 2025.12.23 | ₩19,850 | ₩20,064 | ₩19,582 | ₩19,917 | +0.34% | 212만 |
|---|
| 2025.12.22 | ₩19,662 | ₩19,876 | ₩19,355 | ₩19,836 | +0.88% | 375.4만 |
|---|
| 2025.12.19 | ₩19,930 | ₩20,171 | ₩19,569 | ₩19,596 | -1.68% | 457.6만 |
|---|
| 2025.12.18 | ₩20,411 | ₩20,518 | ₩19,970 | ₩20,050 | -1.77% | 403.5만 |
|---|
| 2025.12.17 | ₩20,264 | ₩20,465 | ₩20,117 | ₩20,278 | +0.07% | 163.9만 |
|---|
| 2025.12.16 | ₩20,786 | ₩20,853 | ₩20,064 | ₩20,264 | -2.51% | 183.8만 |
|---|
| 2025.12.15 | ₩20,813 | ₩21,027 | ₩20,639 | ₩20,880 | +0.32% | 253.4만 |
|---|
| 2025.12.12 | ₩20,157 | ₩20,759 | ₩20,037 | ₩20,666 | +2.52% | 298.2만 |
|---|
| 2025.12.11 | ₩19,823 | ₩20,104 | ₩19,810 | ₩20,024 | +1.01% | 213.8만 |
|---|
| 2025.12.10 | ₩18,954 | ₩19,943 | ₩18,873 | ₩19,769 | +4.30% | 205.4만 |
|---|
| 2025.12.09 | ₩18,873 | ₩19,288 | ₩18,793 | ₩18,940 | +0.35% | 237.4만 |
|---|
| 2025.12.08 | ₩19,368 | ₩19,368 | ₩18,646 | ₩18,900 | -2.42% | 139.1만 |
|---|
| 2025.12.05 | ₩18,686 | ₩19,529 | ₩18,619 | ₩19,288 | +3.22% | 213.6만 |
|---|
| 2025.12.04 | ₩18,820 | ₩18,847 | ₩18,271 | ₩18,566 | -1.35% | 316.3만 |
|---|
| 2025.12.03 | ₩17,656 | ₩18,686 | ₩17,402 | ₩18,673 | +5.76% | 348.5만 |
|---|
| 2025.12.02 | ₩17,950 | ₩18,057 | ₩17,683 | ₩17,803 | -0.82% | 270.7만 |
|---|
| 2025.12.01 | ₩18,017 | ₩18,097 | ₩17,776 | ₩17,857 | -0.89% | 151.1만 |
|---|
| 2025.11.28 | ₩18,057 | ₩18,057 | ₩17,736 | ₩18,031 | -0.15% | 86만 |
|---|
| 2025.11.26 | ₩17,603 | ₩18,044 | ₩17,482 | ₩17,990 | +2.20% | 502.7만 |
|---|
| 2025.11.25 | ₩17,215 | ₩17,990 | ₩17,134 | ₩17,562 | +2.02% | 760.9만 |
|---|
| 2025.11.24 | ₩17,629 | ₩17,629 | ₩16,907 | ₩16,907 | -4.10% | 383.2만 |
|---|
| 2025.11.21 | ₩17,068 | ₩17,830 | ₩16,934 | ₩17,656 | +3.45% | 146.1만 |
|---|
| 2025.11.20 | ₩17,081 | ₩17,215 | ₩16,733 | ₩17,001 | -0.47% | 95.7만 |
|---|
| 2025.11.19 | ₩17,054 | ₩17,215 | ₩16,974 | ₩16,987 | -0.39% | 86.8만 |
|---|
| 2025.11.18 | ₩17,108 | ₩17,308 | ₩17,027 | ₩17,175 | +0.39% | 83.9만 |
|---|
| 2025.11.17 | ₩18,285 | ₩18,405 | ₩17,094 | ₩17,148 | -6.22% | 185만 |
|---|
| 2025.11.14 | ₩17,589 | ₩17,857 | ₩17,322 | ₩17,643 | +0.30% | 141.6만 |
|---|
| 2025.11.13 | ₩17,389 | ₩18,031 | ₩17,348 | ₩17,776 | +2.23% | 119만 |
|---|
| 2025.11.12 | ₩17,589 | ₩18,017 | ₩17,255 | ₩17,268 | -1.83% | 138.1만 |
|---|
| 2025.11.11 | ₩17,295 | ₩17,723 | ₩17,175 | ₩17,482 | +1.08% | 128.9만 |
|---|
| 2025.11.10 | ₩17,389 | ₩17,522 | ₩16,867 | ₩17,175 | -1.23% | 146.9만 |
|---|
| 2025.11.07 | ₩17,763 | ₩17,776 | ₩17,201 | ₩17,228 | -3.01% | 157.6만 |
|---|
| 2025.11.06 | ₩18,472 | ₩18,472 | ₩17,549 | ₩17,656 | -4.42% | 313.2만 |
|---|
| 2025.11.05 | ₩17,549 | ₩18,552 | ₩17,054 | ₩18,017 | +2.67% | 481.4만 |
|---|
| 2025.11.04 | ₩15,596 | ₩15,997 | ₩15,409 | ₩15,783 | +1.20% | 219.4만 |
|---|
| 2025.11.03 | ₩15,101 | ₩15,757 | ₩14,981 | ₩15,730 | +4.16% | 245.2만 |
|---|
| 2025.10.31 | ₩15,128 | ₩15,248 | ₩14,887 | ₩15,101 | -0.18% | 306.2만 |
|---|
| 2025.10.30 | ₩15,235 | ₩15,569 | ₩15,128 | ₩15,329 | +0.61% | 186.6만 |
|---|
| 2025.10.29 | ₩16,011 | ₩16,091 | ₩15,409 | ₩15,503 | -3.17% | 263.1만 |
|---|
| 2025.10.28 | ₩16,198 | ₩16,345 | ₩16,131 | ₩16,145 | -0.33% | 91.6만 |
|---|
| 2025.10.27 | ₩16,840 | ₩16,934 | ₩16,345 | ₩16,359 | -2.86% | 107만 |
|---|
| 2025.10.24 | ₩16,787 | ₩17,014 | ₩16,639 | ₩16,854 | +0.40% | 105만 |
|---|
| 2025.10.23 | ₩16,439 | ₩16,813 | ₩16,345 | ₩16,747 | +1.87% | 103.8만 |
|---|
| 2025.10.22 | ₩16,292 | ₩16,706 | ₩16,238 | ₩16,439 | +0.90% | 250.8만 |
|---|
| 2025.10.21 | ₩16,412 | ₩16,412 | ₩16,051 | ₩16,278 | -0.81% | 100.1만 |
|---|
| 2025.10.20 | ₩16,412 | ₩16,559 | ₩16,131 | ₩16,345 | -0.41% | 74.9만 |
|---|
| 2025.10.17 | ₩15,971 | ₩16,345 | ₩15,850 | ₩16,345 | +2.35% | 83.2만 |
|---|
| 2025.10.16 | ₩15,797 | ₩16,158 | ₩15,596 | ₩16,145 | +2.20% | 152.3만 |
|---|
| 2025.10.15 | ₩15,623 | ₩16,064 | ₩15,596 | ₩15,743 | +0.77% | 157.2만 |
|---|
| 2025.10.14 | ₩15,061 | ₩15,650 | ₩14,981 | ₩15,543 | +3.20% | 132.3만 |
|---|
| 2025.10.13 | ₩15,623 | ₩15,877 | ₩15,289 | ₩15,289 | -2.14% | 112.1만 |
|---|
| 2025.10.10 | ₩15,864 | ₩16,225 | ₩15,503 | ₩15,556 | -1.94% | 186.3만 |
|---|