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 | ₩8,303 | ₩8,356 | ₩7,981 | ₩8,155 | -1.78% | 267.4만 |
| 2026.10.08 | ₩7,766 | ₩8,316 | ₩7,726 | ₩8,276 | +6.56% | 602.7만 |
| 2026.10.07 | ₩7,605 | ₩7,820 | ₩7,552 | ₩7,753 | +1.94% | 414만 |
| 2026.10.06 | ₩7,538 | ₩7,739 | ₩7,471 | ₩7,713 | +2.31% | 360.5만 |
| 2026.10.05 | ₩7,203 | ₩7,498 | ₩7,109 | ₩7,471 | +3.72% | 456.2만 |
| 2026.10.02 | ₩7,713 | ₩7,753 | ₩7,458 | ₩7,511 | -2.61% | 287.1만 |
| 2026.10.01 | ₩7,578 | ₩7,659 | ₩7,391 | ₩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 | ₩7,753 | ₩7,860 | ₩7,525 | ₩7,565 | -2.42% | 423.6만 |
|---|
| 2026.09.28 | ₩7,753 | ₩7,887 | ₩7,578 | ₩7,753 | 0.00% | 490.9만 |
|---|
| 2026.09.25 | ₩8,061 | ₩8,169 | ₩7,780 | ₩7,860 | -2.50% | 382만 |
|---|
| 2026.09.24 | ₩8,088 | ₩8,142 | ₩7,833 | ₩7,860 | -2.82% | 347.9만 |
|---|
| 2026.09.23 | ₩8,276 | ₩8,289 | ₩8,061 | ₩8,142 | -1.62% | 267만 |
|---|
| 2026.09.22 | ₩8,410 | ₩8,490 | ₩8,155 | ₩8,303 | -1.28% | 285.4만 |
|---|
| 2026.09.21 | ₩8,276 | ₩8,330 | ₩8,102 | ₩8,169 | -1.30% | 341.2만 |
|---|
| 2026.09.18 | ₩8,276 | ₩8,356 | ₩8,142 | ₩8,142 | -1.62% | 789.8만 |
|---|
| 2026.09.17 | ₩8,370 | ₩8,544 | ₩8,249 | ₩8,316 | -0.64% | 376.7만 |
|---|
| 2026.09.16 | ₩8,625 | ₩8,678 | ₩8,142 | ₩8,249 | -4.35% | 555.3만 |
|---|
| 2026.09.15 | ₩8,625 | ₩8,692 | ₩8,464 | ₩8,504 | -1.40% | 243만 |
|---|
| 2026.09.14 | ₩8,665 | ₩8,906 | ₩8,558 | ₩8,611 | -0.62% | 290.3만 |
|---|
| 2026.09.11 | ₩9,067 | ₩9,094 | ₩8,719 | ₩8,759 | -3.40% | 301.4만 |
|---|
| 2026.09.10 | ₩8,826 | ₩8,947 | ₩8,665 | ₩8,893 | +0.76% | 307.1만 |
|---|
| 2026.09.09 | ₩9,040 | ₩9,121 | ₩8,638 | ₩8,893 | -1.63% | 479.5만 |
|---|
| 2026.09.08 | ₩9,416 | ₩9,537 | ₩9,027 | ₩9,054 | -3.85% | 206.3만 |
|---|
| 2026.09.04 | ₩9,523 | ₩9,644 | ₩9,295 | ₩9,577 | +0.56% | 177.2만 |
|---|
| 2026.09.03 | ₩9,684 | ₩9,684 | ₩9,228 | ₩9,429 | -2.63% | 240.7만 |
|---|
| 2026.09.02 | ₩9,510 | ₩9,792 | ₩9,322 | ₩9,483 | -0.28% | 283.7만 |
|---|
| 2026.09.01 | ₩9,698 | ₩9,778 | ₩9,362 | ₩9,416 | -2.90% | 277.7만 |
|---|
| 2026.08.31 | ₩9,738 | ₩9,859 | ₩9,684 | ₩9,751 | +0.14% | 278만 |
|---|
| 2026.08.28 | ₩9,765 | ₩10,020 | ₩9,550 | ₩9,912 | +1.51% | 321만 |
|---|
| 2026.08.27 | ₩9,751 | ₩9,966 | ₩9,604 | ₩9,671 | -0.83% | 223.7만 |
|---|
| 2026.08.26 | ₩9,912 | ₩10,248 | ₩9,912 | ₩9,979 | +0.68% | 175.9만 |
|---|
| 2026.08.25 | ₩9,859 | ₩10,127 | ₩9,617 | ₩10,073 | +2.18% | 304만 |
|---|
| 2026.08.24 | ₩9,832 | ₩10,181 | ₩9,631 | ₩9,724 | -1.09% | 298.6만 |
|---|
| 2026.08.21 | ₩9,148 | ₩9,644 | ₩9,014 | ₩9,631 | +5.28% | 464.6만 |
|---|
| 2026.08.20 | ₩8,692 | ₩8,906 | ₩8,437 | ₩8,558 | -1.54% | 251.7만 |
|---|
| 2026.08.19 | ₩8,638 | ₩8,879 | ₩8,611 | ₩8,826 | +2.17% | 233.4만 |
|---|
| 2026.08.18 | ₩8,933 | ₩8,973 | ₩8,517 | ₩8,531 | -4.50% | 248.2만 |
|---|
| 2026.08.17 | ₩9,000 | ₩9,094 | ₩8,826 | ₩8,879 | -1.34% | 234.9만 |
|---|
| 2026.08.14 | ₩9,081 | ₩9,215 | ₩8,973 | ₩9,107 | +0.30% | 247.6만 |
|---|
| 2026.08.13 | ₩8,879 | ₩9,362 | ₩8,866 | ₩9,175 | +3.32% | 340만 |
|---|
| 2026.08.12 | ₩9,577 | ₩9,657 | ₩9,000 | ₩9,054 | -5.46% | 308.4만 |
|---|
| 2026.08.11 | ₩9,376 | ₩9,711 | ₩9,322 | ₩9,590 | +2.29% | 221.8만 |
|---|
| 2026.08.10 | ₩9,282 | ₩9,403 | ₩9,148 | ₩9,389 | +1.16% | 282.3만 |
|---|
| 2026.08.07 | ₩9,550 | ₩9,832 | ₩9,403 | ₩9,429 | -1.26% | 287만 |
|---|
| 2026.08.06 | ₩9,953 | ₩10,073 | ₩9,496 | ₩9,523 | -4.31% | 320.3만 |
|---|
| 2026.08.05 | ₩10,060 | ₩10,288 | ₩9,966 | ₩10,020 | -0.40% | 303.8만 |
|---|
| 2026.08.04 | ₩9,993 | ₩10,194 | ₩9,845 | ₩10,167 | +1.74% | 377.1만 |
|---|
| 2026.08.03 | ₩9,792 | ₩10,020 | ₩9,657 | ₩9,993 | +2.05% | 310.5만 |
|---|
| 2026.07.31 | ₩9,631 | ₩9,859 | ₩9,403 | ₩9,590 | -0.42% | 385.2만 |
|---|
| 2026.07.30 | ₩10,207 | ₩10,583 | ₩9,751 | ₩9,859 | -3.42% | 468.6만 |
|---|
| 2026.07.29 | ₩10,449 | ₩10,610 | ₩9,644 | ₩10,328 | -1.16% | 1035.8만 |
|---|
| 2026.07.28 | ₩12,528 | ₩12,957 | ₩12,072 | ₩12,152 | -3.00% | 513.5만 |
|---|
| 2026.07.27 | ₩12,380 | ₩12,742 | ₩12,327 | ₩12,340 | -0.33% | 220.1만 |
|---|
| 2026.07.24 | ₩11,991 | ₩12,219 | ₩11,871 | ₩12,179 | +1.57% | 189.5만 |
|---|
| 2026.07.23 | ₩11,911 | ₩12,166 | ₩11,763 | ₩11,991 | +0.68% | 226.8만 |
|---|
| 2026.07.22 | ₩12,032 | ₩12,327 | ₩11,897 | ₩12,125 | +0.78% | 197만 |
|---|
| 2026.07.21 | ₩12,125 | ₩12,260 | ₩11,804 | ₩11,911 | -1.77% | 229.9만 |
|---|
| 2026.07.20 | ₩12,273 | ₩12,340 | ₩11,951 | ₩11,964 | -2.51% | 195.2만 |
|---|
| 2026.07.17 | ₩12,823 | ₩13,011 | ₩12,099 | ₩12,206 | -4.81% | 300.4만 |
|---|
| 2026.07.16 | ₩12,783 | ₩13,346 | ₩12,689 | ₩12,877 | +0.73% | 420.2만 |
|---|
| 2026.07.15 | ₩11,294 | ₩12,635 | ₩11,294 | ₩12,595 | +11.52% | 1153.7만 |
|---|
| 2026.07.14 | ₩12,421 | ₩12,608 | ₩11,146 | ₩11,334 | -8.75% | 1186.2만 |
|---|
| 2026.07.13 | ₩13,078 | ₩13,346 | ₩12,635 | ₩12,877 | -1.54% | 239.7만 |
|---|
| 2026.07.10 | ₩12,662 | ₩13,091 | ₩12,541 | ₩12,984 | +2.54% | 194.8만 |
|---|
| 2026.07.09 | ₩12,581 | ₩12,689 | ₩12,327 | ₩12,474 | -0.85% | 155.8만 |
|---|
| 2026.07.08 | ₩13,024 | ₩13,118 | ₩12,219 | ₩12,769 | -1.96% | 249.1만 |
|---|
| 2026.07.07 | ₩13,547 | ₩13,587 | ₩13,172 | ₩13,239 | -2.28% | 155.4만 |
|---|
| 2026.07.06 | ₩13,266 | ₩13,494 | ₩12,957 | ₩13,467 | +1.52% | 138.6만 |
|---|
| 2026.07.02 | ₩12,917 | ₩13,172 | ₩12,890 | ₩13,131 | +1.66% | 172.9만 |
|---|
| 2026.07.01 | ₩12,930 | ₩13,172 | ₩12,716 | ₩12,863 | -0.52% | 275.1만 |
|---|
| 2026.06.30 | ₩12,930 | ₩13,038 | ₩12,689 | ₩12,917 | -0.10% | 216.3만 |
|---|
| 2026.06.29 | ₩12,783 | ₩12,930 | ₩12,555 | ₩12,863 | +0.63% | 305.1만 |
|---|
| 2026.06.26 | ₩12,514 | ₩13,051 | ₩12,514 | ₩13,024 | +4.07% | 674.1만 |
|---|
| 2026.06.25 | ₩12,997 | ₩13,185 | ₩12,528 | ₩12,608 | -2.99% | 280만 |
|---|
| 2026.06.24 | ₩12,367 | ₩12,877 | ₩12,340 | ₩12,836 | +3.80% | 301.2만 |
|---|
| 2026.06.23 | ₩12,139 | ₩12,528 | ₩12,005 | ₩12,193 | +0.44% | 250.6만 |
|---|
| 2026.06.22 | ₩12,501 | ₩12,501 | ₩12,072 | ₩12,233 | -2.15% | 208.4만 |
|---|
| 2026.06.18 | ₩12,286 | ₩12,675 | ₩12,233 | ₩12,380 | +0.76% | 518.6만 |
|---|
| 2026.06.17 | ₩12,099 | ₩12,702 | ₩12,099 | ₩12,152 | +0.44% | 354만 |
|---|
| 2026.06.16 | ₩12,179 | ₩12,474 | ₩12,072 | ₩12,112 | -0.55% | 244.6만 |
|---|
| 2026.06.15 | ₩12,595 | ₩12,984 | ₩12,018 | ₩12,058 | -4.26% | 218.4만 |
|---|
| 2026.06.12 | ₩12,233 | ₩12,447 | ₩12,045 | ₩12,300 | +0.55% | 202.6만 |
|---|
| 2026.06.11 | ₩11,321 | ₩12,166 | ₩11,307 | ₩12,139 | +7.23% | 332.9만 |
|---|
| 2026.06.10 | ₩11,267 | ₩11,616 | ₩10,798 | ₩11,200 | -0.60% | 376.7만 |
|---|
| 2026.06.09 | ₩10,771 | ₩11,294 | ₩10,771 | ₩11,160 | +3.61% | 334만 |
|---|
| 2026.06.08 | ₩10,596 | ₩10,744 | ₩10,395 | ₩10,650 | +0.51% | 373.3만 |
|---|
| 2026.06.05 | ₩10,878 | ₩11,052 | ₩10,570 | ₩10,610 | -2.47% | 252.7만 |
|---|
| 2026.06.04 | ₩10,905 | ₩11,052 | ₩10,462 | ₩10,771 | -1.23% | 429.8만 |
|---|
| 2026.06.03 | ₩10,730 | ₩10,851 | ₩10,623 | ₩10,690 | -0.38% | 267만 |
|---|
| 2026.06.02 | ₩11,052 | ₩11,200 | ₩10,798 | ₩10,811 | -2.18% | 309.8만 |
|---|
| 2026.06.01 | ₩11,455 | ₩11,562 | ₩10,985 | ₩11,039 | -3.63% | 333.2만 |
|---|
| 2026.05.29 | ₩12,260 | ₩12,300 | ₩11,696 | ₩11,736 | -4.27% | 495.7만 |
|---|
| 2026.05.28 | ₩12,179 | ₩12,340 | ₩11,978 | ₩12,219 | +0.33% | 403.9만 |
|---|
| 2026.05.27 | ₩12,273 | ₩12,555 | ₩12,206 | ₩12,353 | +0.66% | 215.4만 |
|---|
| 2026.05.26 | ₩11,978 | ₩12,219 | ₩11,964 | ₩12,179 | +1.68% | 162.5만 |
|---|
| 2026.05.22 | ₩12,099 | ₩12,112 | ₩11,777 | ₩11,844 | -2.11% | 154.7만 |
|---|
| 2026.05.21 | ₩11,710 | ₩12,233 | ₩11,455 | ₩12,085 | +3.21% | 203.2만 |
|---|
| 2026.05.20 | ₩11,736 | ₩12,286 | ₩11,643 | ₩11,991 | +2.17% | 378.7만 |
|---|
| 2026.05.19 | ₩11,066 | ₩11,696 | ₩10,918 | ₩11,535 | +4.24% | 398.8만 |
|---|
| 2026.05.18 | ₩11,280 | ₩11,629 | ₩11,133 | ₩11,200 | -0.71% | 264.2만 |
|---|
| 2026.05.15 | ₩11,736 | ₩11,911 | ₩11,133 | ₩11,200 | -4.57% | 187.1만 |
|---|
| 2026.05.14 | ₩12,166 | ₩12,273 | ₩11,763 | ₩11,897 | -2.21% | 222.2만 |
|---|
| 2026.05.13 | ₩11,964 | ₩12,152 | ₩11,736 | ₩12,045 | +0.67% | 199.6만 |
|---|
| 2026.05.12 | ₩12,099 | ₩12,152 | ₩11,750 | ₩11,777 | -2.66% | 217.7만 |
|---|
| 2026.05.11 | ₩12,488 | ₩12,488 | ₩11,871 | ₩12,139 | -2.79% | 232.9만 |
|---|
| 2026.05.08 | ₩12,125 | ₩12,716 | ₩11,938 | ₩12,461 | +2.77% | 192.5만 |
|---|
| 2026.05.07 | ₩12,327 | ₩12,568 | ₩12,018 | ₩12,085 | -1.96% | 198.7만 |
|---|
| 2026.05.06 | ₩12,112 | ₩12,581 | ₩12,058 | ₩12,193 | +0.66% | 291.9만 |
|---|
| 2026.05.05 | ₩12,179 | ₩12,327 | ₩11,696 | ₩11,736 | -3.63% | 257.2만 |
|---|
| 2026.05.04 | ₩13,118 | ₩13,279 | ₩12,058 | ₩12,152 | -7.36% | 355만 |
|---|
| 2026.05.01 | ₩12,300 | ₩12,796 | ₩11,951 | ₩12,729 | +3.49% | 423.4만 |
|---|
| 2026.04.30 | ₩11,508 | ₩12,340 | ₩11,441 | ₩12,219 | +6.18% | 523.3만 |
|---|
| 2026.04.29 | ₩10,932 | ₩12,447 | ₩10,730 | ₩11,602 | +6.13% | 1337.6만 |
|---|
| 2026.04.28 | ₩14,285 | ₩14,406 | ₩13,708 | ₩13,735 | -3.85% | 325만 |
|---|
| 2026.04.27 | ₩14,339 | ₩14,553 | ₩14,057 | ₩14,204 | -0.94% | 173.9만 |
|---|
| 2026.04.24 | ₩14,312 | ₩14,513 | ₩14,124 | ₩14,352 | +0.28% | 193.5만 |
|---|
| 2026.04.23 | ₩14,030 | ₩14,392 | ₩14,017 | ₩14,325 | +2.10% | 150.2만 |
|---|
| 2026.04.22 | ₩14,272 | ₩14,339 | ₩13,815 | ₩14,017 | -1.79% | 139.4만 |
|---|
| 2026.04.21 | ₩14,620 | ₩14,754 | ₩13,990 | ₩14,178 | -3.03% | 178.4만 |
|---|
| 2026.04.20 | ₩14,553 | ₩14,862 | ₩14,432 | ₩14,674 | +0.83% | 158.4만 |
|---|
| 2026.04.17 | ₩14,204 | ₩14,915 | ₩14,151 | ₩14,607 | +2.83% | 154.4만 |
|---|
| 2026.04.16 | ₩14,191 | ₩14,379 | ₩13,829 | ₩13,963 | -1.61% | 138.5만 |
|---|
| 2026.04.15 | ₩14,473 | ₩14,553 | ₩14,111 | ₩14,204 | -1.85% | 130.8만 |
|---|
| 2026.04.14 | ₩14,768 | ₩14,875 | ₩14,486 | ₩14,526 | -1.63% | 98.3만 |
|---|
| 2026.04.13 | ₩14,258 | ₩14,687 | ₩14,057 | ₩14,674 | +2.92% | 112.5만 |
|---|
| 2026.04.10 | ₩14,567 | ₩14,781 | ₩14,312 | ₩14,432 | -0.92% | 92.6만 |
|---|
| 2026.04.09 | ₩14,218 | ₩14,486 | ₩14,191 | ₩14,352 | +0.94% | 128.2만 |
|---|
| 2026.04.08 | ₩14,513 | ₩14,768 | ₩14,272 | ₩14,379 | -0.92% | 130.8만 |
|---|
| 2026.04.07 | ₩13,735 | ₩13,923 | ₩13,587 | ₩13,815 | +0.59% | 130.3만 |
|---|
| 2026.04.06 | ₩13,775 | ₩13,896 | ₩13,574 | ₩13,789 | +0.10% | 136.5만 |
|---|
| 2026.04.02 | ₩13,883 | ₩14,191 | ₩13,427 | ₩13,883 | 0.00% | 162.9만 |
|---|
| 2026.04.01 | ₩14,151 | ₩14,432 | ₩14,084 | ₩14,231 | +0.57% | 141.6만 |
|---|
| 2026.03.31 | ₩13,963 | ₩14,164 | ₩13,601 | ₩14,097 | +0.96% | 387.9만 |
|---|
| 2026.03.30 | ₩13,909 | ₩13,950 | ₩13,587 | ₩13,668 | -1.74% | 210.5만 |
|---|
| 2026.03.27 | ₩14,030 | ₩14,111 | ₩13,641 | ₩13,748 | -2.01% | 167.6만 |
|---|
| 2026.03.26 | ₩14,365 | ₩14,620 | ₩14,003 | ₩14,111 | -1.77% | 153.8만 |
|---|
| 2026.03.25 | ₩14,500 | ₩14,593 | ₩14,258 | ₩14,513 | +0.09% | 169.4만 |
|---|
| 2026.03.24 | ₩13,748 | ₩14,459 | ₩13,748 | ₩14,231 | +3.51% | 212.5만 |
|---|
| 2026.03.23 | ₩13,708 | ₩14,030 | ₩13,494 | ₩13,963 | +1.86% | 270.1만 |
|---|
| 2026.03.20 | ₩13,735 | ₩13,936 | ₩13,198 | ₩13,225 | -3.71% | 532.9만 |
|---|
| 2026.03.19 | ₩13,574 | ₩13,936 | ₩13,292 | ₩13,883 | +2.27% | 381.5만 |
|---|
| 2026.03.18 | ₩13,950 | ₩14,446 | ₩13,923 | ₩13,950 | 0.00% | 221.4만 |
|---|
| 2026.03.17 | ₩14,178 | ₩14,365 | ₩13,909 | ₩14,365 | +1.32% | 347.3만 |
|---|
| 2026.03.16 | ₩14,432 | ₩14,540 | ₩14,017 | ₩14,057 | -2.60% | 262만 |
|---|
| 2026.03.13 | ₩14,862 | ₩14,889 | ₩14,178 | ₩14,245 | -4.15% | 309.2만 |
|---|
| 2026.03.12 | ₩15,023 | ₩15,117 | ₩14,459 | ₩14,728 | -1.96% | 287.7만 |
|---|
| 2026.03.11 | ₩15,479 | ₩15,787 | ₩15,184 | ₩15,224 | -1.65% | 240.4만 |
|---|
| 2026.03.10 | ₩15,559 | ₩15,975 | ₩15,385 | ₩15,640 | +0.52% | 268.8만 |
|---|
| 2026.03.09 | ₩15,090 | ₩15,573 | ₩14,607 | ₩15,573 | +3.20% | 344.1만 |
|---|
| 2026.03.06 | ₩15,827 | ₩15,841 | ₩15,224 | ₩15,264 | -3.56% | 241.6만 |
|---|
| 2026.03.05 | ₩16,444 | ₩16,659 | ₩15,895 | ₩16,055 | -2.37% | 258만 |
|---|
| 2026.03.04 | ₩17,035 | ₩17,209 | ₩16,203 | ₩16,659 | -2.20% | 318.6만 |
|---|
| 2026.03.03 | ₩17,383 | ₩17,571 | ₩16,646 | ₩16,820 | -3.24% | 288.8만 |
|---|
| 2026.03.02 | ₩17,598 | ₩18,282 | ₩17,598 | ₩18,014 | +2.36% | 257.9만 |
|---|
| 2026.02.27 | ₩17,424 | ₩18,456 | ₩17,424 | ₩17,974 | +3.16% | 322.3만 |
|---|
| 2026.02.26 | ₩17,142 | ₩17,746 | ₩16,646 | ₩17,598 | +2.66% | 286.8만 |
|---|
| 2026.02.25 | ₩18,993 | ₩19,114 | ₩17,209 | ₩17,276 | -9.04% | 330.4만 |
|---|
| 2026.02.24 | ₩19,825 | ₩20,146 | ₩19,825 | ₩19,892 | +0.34% | 106.1만 |
|---|
| 2026.02.23 | ₩20,522 | ₩20,522 | ₩19,717 | ₩19,771 | -3.66% | 147.1만 |
|---|
| 2026.02.20 | ₩20,281 | ₩20,737 | ₩20,281 | ₩20,629 | +1.72% | 107.2만 |
|---|
| 2026.02.19 | ₩19,972 | ₩20,428 | ₩19,972 | ₩20,334 | +1.81% | 127.7만 |
|---|
| 2026.02.18 | ₩19,664 | ₩20,106 | ₩19,597 | ₩20,106 | +2.25% | 177.4만 |
|---|
| 2026.02.17 | ₩19,865 | ₩19,932 | ₩19,543 | ₩19,637 | -1.15% | 156.1만 |
|---|
| 2026.02.13 | ₩20,214 | ₩20,401 | ₩19,784 | ₩19,838 | -1.86% | 170.5만 |
|---|
| 2026.02.12 | ₩20,603 | ₩21,005 | ₩19,865 | ₩20,227 | -1.82% | 197만 |
|---|
| 2026.02.11 | ₩21,045 | ₩21,568 | ₩20,187 | ₩20,898 | -0.70% | 372.1만 |
|---|
| 2026.02.10 | ₩21,863 | ₩22,682 | ₩21,863 | ₩21,984 | +0.55% | 285만 |
|---|
| 2026.02.09 | ₩22,065 | ₩22,279 | ₩21,796 | ₩22,024 | -0.18% | 154.6만 |
|---|
| 2026.02.06 | ₩21,756 | ₩22,400 | ₩21,756 | ₩22,306 | +2.53% | 161만 |
|---|
| 2026.02.05 | ₩22,065 | ₩22,386 | ₩21,783 | ₩22,038 | -0.12% | 150.4만 |
|---|
| 2026.02.04 | ₩21,461 | ₩22,306 | ₩21,434 | ₩22,226 | +3.56% | 154.3만 |
|---|
| 2026.02.03 | ₩21,126 | ₩21,582 | ₩20,884 | ₩21,112 | -0.06% | 132.3만 |
|---|
| 2026.02.02 | ₩20,455 | ₩21,246 | ₩20,334 | ₩20,924 | +2.30% | 146만 |
|---|
| 2026.01.30 | ₩20,267 | ₩20,643 | ₩20,106 | ₩20,495 | +1.13% | 124.2만 |
|---|
| 2026.01.29 | ₩20,428 | ₩20,576 | ₩19,999 | ₩20,482 | +0.26% | 118.6만 |
|---|
| 2026.01.28 | ₩20,495 | ₩20,616 | ₩20,053 | ₩20,160 | -1.64% | 142.6만 |
|---|
| 2026.01.27 | ₩20,817 | ₩20,911 | ₩20,307 | ₩20,401 | -2.00% | 108.5만 |
|---|
| 2026.01.26 | ₩21,152 | ₩21,166 | ₩20,737 | ₩20,817 | -1.59% | 147.4만 |
|---|
| 2026.01.23 | ₩20,683 | ₩20,992 | ₩20,482 | ₩20,951 | +1.30% | 90.5만 |
|---|
| 2026.01.22 | ₩20,549 | ₩20,871 | ₩20,495 | ₩20,656 | +0.52% | 104.1만 |
|---|
| 2026.01.21 | ₩20,187 | ₩20,576 | ₩20,012 | ₩20,455 | +1.33% | 171.4만 |
|---|
| 2026.01.20 | ₩20,173 | ₩20,482 | ₩19,825 | ₩19,959 | -1.06% | 122.9만 |
|---|
| 2026.01.16 | ₩21,085 | ₩21,273 | ₩20,495 | ₩20,656 | -2.04% | 111.3만 |
|---|
| 2026.01.15 | ₩21,461 | ₩21,501 | ₩21,045 | ₩21,206 | -1.19% | 161.1만 |
|---|
| 2026.01.14 | ₩21,126 | ₩21,448 | ₩20,844 | ₩21,340 | +1.02% | 148.6만 |
|---|
| 2026.01.13 | ₩20,871 | ₩21,246 | ₩20,723 | ₩21,059 | +0.90% | 200.9만 |
|---|
| 2026.01.12 | ₩20,763 | ₩21,139 | ₩20,710 | ₩20,871 | +0.52% | 184.6만 |
|---|
| 2026.01.09 | ₩20,576 | ₩20,911 | ₩20,093 | ₩20,763 | +0.91% | 212.8만 |
|---|
| 2026.01.08 | ₩20,079 | ₩20,710 | ₩20,053 | ₩20,562 | +2.40% | 232.6만 |
|---|
| 2026.01.07 | ₩21,340 | ₩21,515 | ₩20,200 | ₩20,348 | -4.65% | 248.2만 |
|---|
| 2026.01.06 | ₩21,032 | ₩21,327 | ₩20,737 | ₩21,273 | +1.15% | 465.5만 |
|---|
| 2026.01.05 | ₩20,924 | ₩21,099 | ₩20,428 | ₩20,455 | -2.24% | 377.3만 |
|---|
| 2026.01.02 | ₩19,918 | ₩20,388 | ₩19,798 | ₩20,334 | +2.09% | 291.7만 |
|---|
| 2025.12.31 | ₩19,878 | ₩20,120 | ₩19,717 | ₩19,798 | -0.40% | 173.1만 |
|---|
| 2025.12.30 | ₩20,120 | ₩20,133 | ₩19,918 | ₩19,918 | -1.00% | 192.1만 |
|---|
| 2025.12.29 | ₩19,972 | ₩20,200 | ₩19,865 | ₩20,079 | +0.54% | 112.6만 |
|---|
| 2025.12.26 | ₩20,026 | ₩20,240 | ₩20,026 | ₩20,039 | +0.07% | 95.4만 |
|---|
| 2025.12.24 | ₩20,039 | ₩20,120 | ₩19,905 | ₩20,079 | +0.20% | 51.4만 |
|---|
| 2025.12.23 | ₩19,905 | ₩20,120 | ₩19,637 | ₩19,972 | +0.34% | 212만 |
|---|
| 2025.12.22 | ₩19,717 | ₩19,932 | ₩19,409 | ₩19,892 | +0.88% | 375.4만 |
|---|
| 2025.12.19 | ₩19,986 | ₩20,227 | ₩19,623 | ₩19,650 | -1.68% | 457.6만 |
|---|
| 2025.12.18 | ₩20,468 | ₩20,576 | ₩20,026 | ₩20,106 | -1.77% | 403.5만 |
|---|
| 2025.12.17 | ₩20,321 | ₩20,522 | ₩20,173 | ₩20,334 | +0.07% | 163.9만 |
|---|
| 2025.12.16 | ₩20,844 | ₩20,911 | ₩20,120 | ₩20,321 | -2.51% | 183.8만 |
|---|
| 2025.12.15 | ₩20,871 | ₩21,085 | ₩20,696 | ₩20,938 | +0.32% | 253.4만 |
|---|
| 2025.12.12 | ₩20,214 | ₩20,817 | ₩20,093 | ₩20,723 | +2.52% | 298.2만 |
|---|
| 2025.12.11 | ₩19,878 | ₩20,160 | ₩19,865 | ₩20,079 | +1.01% | 213.8만 |
|---|
| 2025.12.10 | ₩19,006 | ₩19,999 | ₩18,926 | ₩19,825 | +4.30% | 205.4만 |
|---|
| 2025.12.09 | ₩18,926 | ₩19,342 | ₩18,845 | ₩18,993 | +0.35% | 237.4만 |
|---|
| 2025.12.08 | ₩19,422 | ₩19,422 | ₩18,698 | ₩18,953 | -2.42% | 139.1만 |
|---|
| 2025.12.05 | ₩18,738 | ₩19,583 | ₩18,671 | ₩19,342 | +3.22% | 213.6만 |
|---|
| 2025.12.04 | ₩18,872 | ₩18,899 | ₩18,322 | ₩18,617 | -1.35% | 316.3만 |
|---|
| 2025.12.03 | ₩17,705 | ₩18,738 | ₩17,450 | ₩18,725 | +5.76% | 348.5만 |
|---|
| 2025.12.02 | ₩18,000 | ₩18,108 | ₩17,732 | ₩17,853 | -0.82% | 270.7만 |
|---|
| 2025.12.01 | ₩18,067 | ₩18,148 | ₩17,826 | ₩17,906 | -0.89% | 151.1만 |
|---|
| 2025.11.28 | ₩18,108 | ₩18,108 | ₩17,786 | ₩18,081 | -0.15% | 86만 |
|---|
| 2025.11.26 | ₩17,652 | ₩18,094 | ₩17,531 | ₩18,041 | +2.20% | 502.7만 |
|---|
| 2025.11.25 | ₩17,263 | ₩18,041 | ₩17,182 | ₩17,611 | +2.02% | 760.9만 |
|---|
| 2025.11.24 | ₩17,678 | ₩17,678 | ₩16,954 | ₩16,954 | -4.10% | 383.2만 |
|---|
| 2025.11.21 | ₩17,115 | ₩17,880 | ₩16,981 | ₩17,705 | +3.45% | 146.1만 |
|---|
| 2025.11.20 | ₩17,129 | ₩17,263 | ₩16,780 | ₩17,048 | -0.47% | 95.7만 |
|---|
| 2025.11.19 | ₩17,102 | ₩17,263 | ₩17,021 | ₩17,035 | -0.39% | 86.8만 |
|---|
| 2025.11.18 | ₩17,155 | ₩17,357 | ₩17,075 | ₩17,222 | +0.39% | 83.9만 |
|---|
| 2025.11.17 | ₩18,336 | ₩18,456 | ₩17,142 | ₩17,196 | -6.22% | 185만 |
|---|
| 2025.11.14 | ₩17,638 | ₩17,906 | ₩17,370 | ₩17,692 | +0.30% | 141.6만 |
|---|
| 2025.11.13 | ₩17,437 | ₩18,081 | ₩17,397 | ₩17,826 | +2.23% | 119만 |
|---|
| 2025.11.12 | ₩17,638 | ₩18,067 | ₩17,303 | ₩17,316 | -1.83% | 138.1만 |
|---|
| 2025.11.11 | ₩17,343 | ₩17,772 | ₩17,222 | ₩17,531 | +1.08% | 128.9만 |
|---|
| 2025.11.10 | ₩17,437 | ₩17,571 | ₩16,914 | ₩17,222 | -1.23% | 146.9만 |
|---|
| 2025.11.07 | ₩17,813 | ₩17,826 | ₩17,249 | ₩17,276 | -3.01% | 157.6만 |
|---|
| 2025.11.06 | ₩18,523 | ₩18,523 | ₩17,598 | ₩17,705 | -4.42% | 313.2만 |
|---|
| 2025.11.05 | ₩17,598 | ₩18,604 | ₩17,102 | ₩18,067 | +2.67% | 481.4만 |
|---|
| 2025.11.04 | ₩15,640 | ₩16,042 | ₩15,452 | ₩15,827 | +1.20% | 219.4만 |
|---|
| 2025.11.03 | ₩15,143 | ₩15,801 | ₩15,023 | ₩15,774 | +4.16% | 245.2만 |
|---|
| 2025.10.31 | ₩15,170 | ₩15,291 | ₩14,929 | ₩15,143 | -0.18% | 306.2만 |
|---|
| 2025.10.30 | ₩15,278 | ₩15,613 | ₩15,170 | ₩15,371 | +0.61% | 186.6만 |
|---|
| 2025.10.29 | ₩16,055 | ₩16,136 | ₩15,452 | ₩15,546 | -3.17% | 263.1만 |
|---|
| 2025.10.28 | ₩16,243 | ₩16,391 | ₩16,176 | ₩16,190 | -0.33% | 91.6만 |
|---|
| 2025.10.27 | ₩16,887 | ₩16,981 | ₩16,391 | ₩16,404 | -2.86% | 107만 |
|---|
| 2025.10.24 | ₩16,833 | ₩17,061 | ₩16,686 | ₩16,901 | +0.40% | 105만 |
|---|
| 2025.10.23 | ₩16,485 | ₩16,860 | ₩16,391 | ₩16,793 | +1.87% | 103.8만 |
|---|
| 2025.10.22 | ₩16,337 | ₩16,753 | ₩16,284 | ₩16,485 | +0.90% | 250.8만 |
|---|
| 2025.10.21 | ₩16,458 | ₩16,458 | ₩16,096 | ₩16,324 | -0.81% | 100.1만 |
|---|
| 2025.10.20 | ₩16,458 | ₩16,605 | ₩16,176 | ₩16,391 | -0.41% | 74.9만 |
|---|
| 2025.10.17 | ₩16,015 | ₩16,391 | ₩15,895 | ₩16,391 | +2.35% | 83.2만 |
|---|
| 2025.10.16 | ₩15,841 | ₩16,203 | ₩15,640 | ₩16,190 | +2.20% | 152.3만 |
|---|
| 2025.10.15 | ₩15,667 | ₩16,109 | ₩15,640 | ₩15,787 | +0.77% | 157.2만 |
|---|
| 2025.10.14 | ₩15,103 | ₩15,693 | ₩15,023 | ₩15,586 | +3.20% | 132.3만 |
|---|
| 2025.10.13 | ₩15,667 | ₩15,921 | ₩15,331 | ₩15,331 | -2.14% | 112.1만 |
|---|
| 2025.10.10 | ₩15,908 | ₩16,270 | ₩15,546 | ₩15,599 | -1.94% | 186.3만 |
|---|