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 | ₩8,301 | ₩8,355 | ₩7,979 | ₩8,154 | -1.78% | 267.4만 |
| 2026.10.08 | ₩7,765 | ₩8,315 | ₩7,725 | ₩8,274 | +6.56% | 602.7만 |
| 2026.10.07 | ₩7,604 | ₩7,818 | ₩7,550 | ₩7,751 | +1.94% | 414만 |
| 2026.10.06 | ₩7,537 | ₩7,738 | ₩7,470 | ₩7,711 | +2.31% | 360.5만 |
| 2026.10.05 | ₩7,202 | ₩7,497 | ₩7,108 | ₩7,470 | +3.72% | 456.2만 |
| 2026.10.02 | ₩7,711 | ₩7,751 | ₩7,456 | ₩7,510 | -2.61% | 287.1만 |
| 2026.10.01 | ₩7,577 | ₩7,658 | ₩7,389 | ₩7,577 | 0.00% | 376.7만 |
| 2026.09.30 | ₩7,577 | ₩7,738 | ₩7,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,577 |
| 0.00% |
| 415.5만 |
| 2026.09.29 | ₩7,751 | ₩7,859 | ₩7,523 | ₩7,564 | -2.42% | 423.6만 |
|---|
| 2026.09.28 | ₩7,751 | ₩7,885 | ₩7,577 | ₩7,751 | 0.00% | 490.9만 |
|---|
| 2026.09.25 | ₩8,060 | ₩8,167 | ₩7,778 | ₩7,859 | -2.50% | 382만 |
|---|
| 2026.09.24 | ₩8,087 | ₩8,140 | ₩7,832 | ₩7,859 | -2.82% | 347.9만 |
|---|
| 2026.09.23 | ₩8,274 | ₩8,288 | ₩8,060 | ₩8,140 | -1.62% | 267만 |
|---|
| 2026.09.22 | ₩8,409 | ₩8,489 | ₩8,154 | ₩8,301 | -1.28% | 285.4만 |
|---|
| 2026.09.21 | ₩8,274 | ₩8,328 | ₩8,100 | ₩8,167 | -1.30% | 341.2만 |
|---|
| 2026.09.18 | ₩8,274 | ₩8,355 | ₩8,140 | ₩8,140 | -1.62% | 789.8만 |
|---|
| 2026.09.17 | ₩8,368 | ₩8,543 | ₩8,248 | ₩8,315 | -0.64% | 376.7만 |
|---|
| 2026.09.16 | ₩8,623 | ₩8,677 | ₩8,140 | ₩8,248 | -4.35% | 555.3만 |
|---|
| 2026.09.15 | ₩8,623 | ₩8,690 | ₩8,462 | ₩8,502 | -1.40% | 243만 |
|---|
| 2026.09.14 | ₩8,663 | ₩8,905 | ₩8,556 | ₩8,610 | -0.62% | 290.3만 |
|---|
| 2026.09.11 | ₩9,066 | ₩9,092 | ₩8,717 | ₩8,757 | -3.40% | 301.4만 |
|---|
| 2026.09.10 | ₩8,824 | ₩8,945 | ₩8,663 | ₩8,891 | +0.76% | 307.1만 |
|---|
| 2026.09.09 | ₩9,039 | ₩9,119 | ₩8,636 | ₩8,891 | -1.63% | 479.5만 |
|---|
| 2026.09.08 | ₩9,414 | ₩9,535 | ₩9,025 | ₩9,052 | -3.85% | 206.3만 |
|---|
| 2026.09.04 | ₩9,522 | ₩9,642 | ₩9,294 | ₩9,575 | +0.56% | 177.2만 |
|---|
| 2026.09.03 | ₩9,683 | ₩9,683 | ₩9,227 | ₩9,428 | -2.63% | 240.7만 |
|---|
| 2026.09.02 | ₩9,508 | ₩9,790 | ₩9,320 | ₩9,481 | -0.28% | 283.7만 |
|---|
| 2026.09.01 | ₩9,696 | ₩9,776 | ₩9,361 | ₩9,414 | -2.90% | 277.7만 |
|---|
| 2026.08.31 | ₩9,736 | ₩9,857 | ₩9,683 | ₩9,750 | +0.14% | 278만 |
|---|
| 2026.08.28 | ₩9,763 | ₩10,018 | ₩9,548 | ₩9,911 | +1.51% | 321만 |
|---|
| 2026.08.27 | ₩9,750 | ₩9,964 | ₩9,602 | ₩9,669 | -0.83% | 223.7만 |
|---|
| 2026.08.26 | ₩9,911 | ₩10,246 | ₩9,911 | ₩9,978 | +0.68% | 175.9만 |
|---|
| 2026.08.25 | ₩9,857 | ₩10,125 | ₩9,615 | ₩10,071 | +2.18% | 304만 |
|---|
| 2026.08.24 | ₩9,830 | ₩10,179 | ₩9,629 | ₩9,723 | -1.09% | 298.6만 |
|---|
| 2026.08.21 | ₩9,146 | ₩9,642 | ₩9,012 | ₩9,629 | +5.28% | 464.6만 |
|---|
| 2026.08.20 | ₩8,690 | ₩8,905 | ₩8,435 | ₩8,556 | -1.54% | 251.7만 |
|---|
| 2026.08.19 | ₩8,636 | ₩8,878 | ₩8,610 | ₩8,824 | +2.17% | 233.4만 |
|---|
| 2026.08.18 | ₩8,932 | ₩8,972 | ₩8,516 | ₩8,529 | -4.50% | 248.2만 |
|---|
| 2026.08.17 | ₩8,999 | ₩9,092 | ₩8,824 | ₩8,878 | -1.34% | 234.9만 |
|---|
| 2026.08.14 | ₩9,079 | ₩9,213 | ₩8,972 | ₩9,106 | +0.30% | 247.6만 |
|---|
| 2026.08.13 | ₩8,878 | ₩9,361 | ₩8,864 | ₩9,173 | +3.32% | 340만 |
|---|
| 2026.08.12 | ₩9,575 | ₩9,656 | ₩8,999 | ₩9,052 | -5.46% | 308.4만 |
|---|
| 2026.08.11 | ₩9,374 | ₩9,709 | ₩9,320 | ₩9,589 | +2.29% | 221.8만 |
|---|
| 2026.08.10 | ₩9,280 | ₩9,401 | ₩9,146 | ₩9,387 | +1.16% | 282.3만 |
|---|
| 2026.08.07 | ₩9,548 | ₩9,830 | ₩9,401 | ₩9,428 | -1.26% | 287만 |
|---|
| 2026.08.06 | ₩9,951 | ₩10,071 | ₩9,495 | ₩9,522 | -4.31% | 320.3만 |
|---|
| 2026.08.05 | ₩10,058 | ₩10,286 | ₩9,964 | ₩10,018 | -0.40% | 303.8만 |
|---|
| 2026.08.04 | ₩9,991 | ₩10,192 | ₩9,843 | ₩10,165 | +1.74% | 377.1만 |
|---|
| 2026.08.03 | ₩9,790 | ₩10,018 | ₩9,656 | ₩9,991 | +2.05% | 310.5만 |
|---|
| 2026.07.31 | ₩9,629 | ₩9,857 | ₩9,401 | ₩9,589 | -0.42% | 385.2만 |
|---|
| 2026.07.30 | ₩10,206 | ₩10,581 | ₩9,750 | ₩9,857 | -3.42% | 468.6만 |
|---|
| 2026.07.29 | ₩10,447 | ₩10,608 | ₩9,642 | ₩10,326 | -1.16% | 1035.8만 |
|---|
| 2026.07.28 | ₩12,526 | ₩12,955 | ₩12,070 | ₩12,150 | -3.00% | 513.5만 |
|---|
| 2026.07.27 | ₩12,378 | ₩12,740 | ₩12,324 | ₩12,338 | -0.33% | 220.1만 |
|---|
| 2026.07.24 | ₩11,989 | ₩12,217 | ₩11,868 | ₩12,177 | +1.57% | 189.5만 |
|---|
| 2026.07.23 | ₩11,909 | ₩12,164 | ₩11,761 | ₩11,989 | +0.68% | 226.8만 |
|---|
| 2026.07.22 | ₩12,029 | ₩12,324 | ₩11,895 | ₩12,123 | +0.78% | 197만 |
|---|
| 2026.07.21 | ₩12,123 | ₩12,257 | ₩11,801 | ₩11,909 | -1.77% | 229.9만 |
|---|
| 2026.07.20 | ₩12,271 | ₩12,338 | ₩11,949 | ₩11,962 | -2.51% | 195.2만 |
|---|
| 2026.07.17 | ₩12,821 | ₩13,008 | ₩12,096 | ₩12,204 | -4.81% | 300.4만 |
|---|
| 2026.07.16 | ₩12,780 | ₩13,344 | ₩12,687 | ₩12,874 | +0.73% | 420.2만 |
|---|
| 2026.07.15 | ₩11,292 | ₩12,633 | ₩11,292 | ₩12,593 | +11.52% | 1153.7만 |
|---|
| 2026.07.14 | ₩12,418 | ₩12,606 | ₩11,144 | ₩11,332 | -8.75% | 1186.2만 |
|---|
| 2026.07.13 | ₩13,075 | ₩13,344 | ₩12,633 | ₩12,874 | -1.54% | 239.7만 |
|---|
| 2026.07.10 | ₩12,660 | ₩13,089 | ₩12,539 | ₩12,982 | +2.54% | 194.8만 |
|---|
| 2026.07.09 | ₩12,579 | ₩12,687 | ₩12,324 | ₩12,472 | -0.85% | 155.8만 |
|---|
| 2026.07.08 | ₩13,022 | ₩13,116 | ₩12,217 | ₩12,767 | -1.96% | 249.1만 |
|---|
| 2026.07.07 | ₩13,545 | ₩13,585 | ₩13,169 | ₩13,236 | -2.28% | 155.4만 |
|---|
| 2026.07.06 | ₩13,263 | ₩13,491 | ₩12,955 | ₩13,464 | +1.52% | 138.6만 |
|---|
| 2026.07.02 | ₩12,915 | ₩13,169 | ₩12,888 | ₩13,129 | +1.66% | 172.9만 |
|---|
| 2026.07.01 | ₩12,928 | ₩13,169 | ₩12,713 | ₩12,861 | -0.52% | 275.1만 |
|---|
| 2026.06.30 | ₩12,928 | ₩13,035 | ₩12,687 | ₩12,915 | -0.10% | 216.3만 |
|---|
| 2026.06.29 | ₩12,780 | ₩12,928 | ₩12,552 | ₩12,861 | +0.63% | 305.1만 |
|---|
| 2026.06.26 | ₩12,512 | ₩13,049 | ₩12,512 | ₩13,022 | +4.07% | 674.1만 |
|---|
| 2026.06.25 | ₩12,995 | ₩13,183 | ₩12,526 | ₩12,606 | -2.99% | 280만 |
|---|
| 2026.06.24 | ₩12,365 | ₩12,874 | ₩12,338 | ₩12,834 | +3.80% | 301.2만 |
|---|
| 2026.06.23 | ₩12,137 | ₩12,526 | ₩12,003 | ₩12,190 | +0.44% | 250.6만 |
|---|
| 2026.06.22 | ₩12,499 | ₩12,499 | ₩12,070 | ₩12,231 | -2.15% | 208.4만 |
|---|
| 2026.06.18 | ₩12,284 | ₩12,673 | ₩12,231 | ₩12,378 | +0.76% | 518.6만 |
|---|
| 2026.06.17 | ₩12,096 | ₩12,700 | ₩12,096 | ₩12,150 | +0.44% | 354만 |
|---|
| 2026.06.16 | ₩12,177 | ₩12,472 | ₩12,070 | ₩12,110 | -0.55% | 244.6만 |
|---|
| 2026.06.15 | ₩12,593 | ₩12,982 | ₩12,016 | ₩12,056 | -4.26% | 218.4만 |
|---|
| 2026.06.12 | ₩12,231 | ₩12,445 | ₩12,043 | ₩12,298 | +0.55% | 202.6만 |
|---|
| 2026.06.11 | ₩11,319 | ₩12,164 | ₩11,305 | ₩12,137 | +7.23% | 332.9만 |
|---|
| 2026.06.10 | ₩11,265 | ₩11,614 | ₩10,796 | ₩11,198 | -0.60% | 376.7만 |
|---|
| 2026.06.09 | ₩10,769 | ₩11,292 | ₩10,769 | ₩11,158 | +3.61% | 334만 |
|---|
| 2026.06.08 | ₩10,594 | ₩10,742 | ₩10,393 | ₩10,648 | +0.51% | 373.3만 |
|---|
| 2026.06.05 | ₩10,876 | ₩11,050 | ₩10,568 | ₩10,608 | -2.47% | 252.7만 |
|---|
| 2026.06.04 | ₩10,903 | ₩11,050 | ₩10,460 | ₩10,769 | -1.23% | 429.8만 |
|---|
| 2026.06.03 | ₩10,729 | ₩10,849 | ₩10,621 | ₩10,688 | -0.38% | 267만 |
|---|
| 2026.06.02 | ₩11,050 | ₩11,198 | ₩10,796 | ₩10,809 | -2.18% | 309.8만 |
|---|
| 2026.06.01 | ₩11,453 | ₩11,560 | ₩10,983 | ₩11,037 | -3.63% | 333.2만 |
|---|
| 2026.05.29 | ₩12,257 | ₩12,298 | ₩11,694 | ₩11,734 | -4.27% | 495.7만 |
|---|
| 2026.05.28 | ₩12,177 | ₩12,338 | ₩11,976 | ₩12,217 | +0.33% | 403.9만 |
|---|
| 2026.05.27 | ₩12,271 | ₩12,552 | ₩12,204 | ₩12,351 | +0.66% | 215.4만 |
|---|
| 2026.05.26 | ₩11,976 | ₩12,217 | ₩11,962 | ₩12,177 | +1.68% | 162.5만 |
|---|
| 2026.05.22 | ₩12,096 | ₩12,110 | ₩11,775 | ₩11,842 | -2.11% | 154.7만 |
|---|
| 2026.05.21 | ₩11,708 | ₩12,231 | ₩11,453 | ₩12,083 | +3.21% | 203.2만 |
|---|
| 2026.05.20 | ₩11,734 | ₩12,284 | ₩11,640 | ₩11,989 | +2.17% | 378.7만 |
|---|
| 2026.05.19 | ₩11,064 | ₩11,694 | ₩10,916 | ₩11,533 | +4.24% | 398.8만 |
|---|
| 2026.05.18 | ₩11,278 | ₩11,627 | ₩11,131 | ₩11,198 | -0.71% | 264.2만 |
|---|
| 2026.05.15 | ₩11,734 | ₩11,909 | ₩11,131 | ₩11,198 | -4.57% | 187.1만 |
|---|
| 2026.05.14 | ₩12,164 | ₩12,271 | ₩11,761 | ₩11,895 | -2.21% | 222.2만 |
|---|
| 2026.05.13 | ₩11,962 | ₩12,150 | ₩11,734 | ₩12,043 | +0.67% | 199.6만 |
|---|
| 2026.05.12 | ₩12,096 | ₩12,150 | ₩11,748 | ₩11,775 | -2.66% | 217.7만 |
|---|
| 2026.05.11 | ₩12,485 | ₩12,485 | ₩11,868 | ₩12,137 | -2.79% | 232.9만 |
|---|
| 2026.05.08 | ₩12,123 | ₩12,713 | ₩11,936 | ₩12,459 | +2.77% | 192.5만 |
|---|
| 2026.05.07 | ₩12,324 | ₩12,566 | ₩12,016 | ₩12,083 | -1.96% | 198.7만 |
|---|
| 2026.05.06 | ₩12,110 | ₩12,579 | ₩12,056 | ₩12,190 | +0.66% | 291.9만 |
|---|
| 2026.05.05 | ₩12,177 | ₩12,324 | ₩11,694 | ₩11,734 | -3.63% | 257.2만 |
|---|
| 2026.05.04 | ₩13,116 | ₩13,277 | ₩12,056 | ₩12,150 | -7.36% | 355만 |
|---|
| 2026.05.01 | ₩12,298 | ₩12,794 | ₩11,949 | ₩12,727 | +3.49% | 423.4만 |
|---|
| 2026.04.30 | ₩11,506 | ₩12,338 | ₩11,439 | ₩12,217 | +6.18% | 523.3만 |
|---|
| 2026.04.29 | ₩10,930 | ₩12,445 | ₩10,729 | ₩11,600 | +6.13% | 1337.6만 |
|---|
| 2026.04.28 | ₩14,282 | ₩14,403 | ₩13,706 | ₩13,733 | -3.85% | 325만 |
|---|
| 2026.04.27 | ₩14,336 | ₩14,551 | ₩14,054 | ₩14,202 | -0.94% | 173.9만 |
|---|
| 2026.04.24 | ₩14,309 | ₩14,510 | ₩14,121 | ₩14,349 | +0.28% | 193.5만 |
|---|
| 2026.04.23 | ₩14,028 | ₩14,390 | ₩14,014 | ₩14,323 | +2.10% | 150.2만 |
|---|
| 2026.04.22 | ₩14,269 | ₩14,336 | ₩13,813 | ₩14,014 | -1.79% | 139.4만 |
|---|
| 2026.04.21 | ₩14,618 | ₩14,752 | ₩13,987 | ₩14,175 | -3.03% | 178.4만 |
|---|
| 2026.04.20 | ₩14,551 | ₩14,859 | ₩14,430 | ₩14,671 | +0.83% | 158.4만 |
|---|
| 2026.04.17 | ₩14,202 | ₩14,913 | ₩14,148 | ₩14,604 | +2.83% | 154.4만 |
|---|
| 2026.04.16 | ₩14,189 | ₩14,376 | ₩13,826 | ₩13,961 | -1.61% | 138.5만 |
|---|
| 2026.04.15 | ₩14,470 | ₩14,551 | ₩14,108 | ₩14,202 | -1.85% | 130.8만 |
|---|
| 2026.04.14 | ₩14,765 | ₩14,872 | ₩14,484 | ₩14,524 | -1.63% | 98.3만 |
|---|
| 2026.04.13 | ₩14,256 | ₩14,685 | ₩14,054 | ₩14,671 | +2.92% | 112.5만 |
|---|
| 2026.04.10 | ₩14,564 | ₩14,779 | ₩14,309 | ₩14,430 | -0.92% | 92.6만 |
|---|
| 2026.04.09 | ₩14,215 | ₩14,484 | ₩14,189 | ₩14,349 | +0.94% | 128.2만 |
|---|
| 2026.04.08 | ₩14,510 | ₩14,765 | ₩14,269 | ₩14,376 | -0.92% | 130.8만 |
|---|
| 2026.04.07 | ₩13,733 | ₩13,920 | ₩13,585 | ₩13,813 | +0.59% | 130.3만 |
|---|
| 2026.04.06 | ₩13,773 | ₩13,893 | ₩13,572 | ₩13,786 | +0.10% | 136.5만 |
|---|
| 2026.04.02 | ₩13,880 | ₩14,189 | ₩13,424 | ₩13,880 | 0.00% | 162.9만 |
|---|
| 2026.04.01 | ₩14,148 | ₩14,430 | ₩14,081 | ₩14,229 | +0.57% | 141.6만 |
|---|
| 2026.03.31 | ₩13,961 | ₩14,162 | ₩13,598 | ₩14,095 | +0.96% | 387.9만 |
|---|
| 2026.03.30 | ₩13,907 | ₩13,947 | ₩13,585 | ₩13,666 | -1.74% | 210.5만 |
|---|
| 2026.03.27 | ₩14,028 | ₩14,108 | ₩13,639 | ₩13,746 | -2.01% | 167.6만 |
|---|
| 2026.03.26 | ₩14,363 | ₩14,618 | ₩14,001 | ₩14,108 | -1.77% | 153.8만 |
|---|
| 2026.03.25 | ₩14,497 | ₩14,591 | ₩14,256 | ₩14,510 | +0.09% | 169.4만 |
|---|
| 2026.03.24 | ₩13,746 | ₩14,457 | ₩13,746 | ₩14,229 | +3.51% | 212.5만 |
|---|
| 2026.03.23 | ₩13,706 | ₩14,028 | ₩13,491 | ₩13,961 | +1.86% | 270.1만 |
|---|
| 2026.03.20 | ₩13,733 | ₩13,934 | ₩13,196 | ₩13,223 | -3.71% | 532.9만 |
|---|
| 2026.03.19 | ₩13,572 | ₩13,934 | ₩13,290 | ₩13,880 | +2.27% | 381.5만 |
|---|
| 2026.03.18 | ₩13,947 | ₩14,443 | ₩13,920 | ₩13,947 | 0.00% | 221.4만 |
|---|
| 2026.03.17 | ₩14,175 | ₩14,363 | ₩13,907 | ₩14,363 | +1.32% | 347.3만 |
|---|
| 2026.03.16 | ₩14,430 | ₩14,537 | ₩14,014 | ₩14,054 | -2.60% | 262만 |
|---|
| 2026.03.13 | ₩14,859 | ₩14,886 | ₩14,175 | ₩14,242 | -4.15% | 309.2만 |
|---|
| 2026.03.12 | ₩15,020 | ₩15,114 | ₩14,457 | ₩14,725 | -1.96% | 287.7만 |
|---|
| 2026.03.11 | ₩15,476 | ₩15,784 | ₩15,181 | ₩15,221 | -1.65% | 240.4만 |
|---|
| 2026.03.10 | ₩15,556 | ₩15,972 | ₩15,382 | ₩15,637 | +0.52% | 268.8만 |
|---|
| 2026.03.09 | ₩15,087 | ₩15,570 | ₩14,604 | ₩15,570 | +3.20% | 344.1만 |
|---|
| 2026.03.06 | ₩15,825 | ₩15,838 | ₩15,221 | ₩15,261 | -3.56% | 241.6만 |
|---|
| 2026.03.05 | ₩16,442 | ₩16,656 | ₩15,892 | ₩16,053 | -2.37% | 258만 |
|---|
| 2026.03.04 | ₩17,032 | ₩17,206 | ₩16,200 | ₩16,656 | -2.20% | 318.6만 |
|---|
| 2026.03.03 | ₩17,380 | ₩17,568 | ₩16,643 | ₩16,817 | -3.24% | 288.8만 |
|---|
| 2026.03.02 | ₩17,595 | ₩18,279 | ₩17,595 | ₩18,011 | +2.36% | 257.9만 |
|---|
| 2026.02.27 | ₩17,420 | ₩18,453 | ₩17,420 | ₩17,970 | +3.16% | 322.3만 |
|---|
| 2026.02.26 | ₩17,139 | ₩17,742 | ₩16,643 | ₩17,595 | +2.66% | 286.8만 |
|---|
| 2026.02.25 | ₩18,990 | ₩19,110 | ₩17,206 | ₩17,273 | -9.04% | 330.4만 |
|---|
| 2026.02.24 | ₩19,821 | ₩20,143 | ₩19,821 | ₩19,888 | +0.34% | 106.1만 |
|---|
| 2026.02.23 | ₩20,518 | ₩20,518 | ₩19,714 | ₩19,767 | -3.66% | 147.1만 |
|---|
| 2026.02.20 | ₩20,277 | ₩20,733 | ₩20,277 | ₩20,626 | +1.72% | 107.2만 |
|---|
| 2026.02.19 | ₩19,969 | ₩20,424 | ₩19,969 | ₩20,331 | +1.81% | 127.7만 |
|---|
| 2026.02.18 | ₩19,660 | ₩20,103 | ₩19,593 | ₩20,103 | +2.25% | 177.4만 |
|---|
| 2026.02.17 | ₩19,861 | ₩19,928 | ₩19,539 | ₩19,633 | -1.15% | 156.1만 |
|---|
| 2026.02.13 | ₩20,210 | ₩20,398 | ₩19,781 | ₩19,834 | -1.86% | 170.5만 |
|---|
| 2026.02.12 | ₩20,599 | ₩21,001 | ₩19,861 | ₩20,223 | -1.82% | 197만 |
|---|
| 2026.02.11 | ₩21,041 | ₩21,564 | ₩20,183 | ₩20,894 | -0.70% | 372.1만 |
|---|
| 2026.02.10 | ₩21,859 | ₩22,677 | ₩21,859 | ₩21,980 | +0.55% | 285만 |
|---|
| 2026.02.09 | ₩22,061 | ₩22,275 | ₩21,792 | ₩22,020 | -0.18% | 154.6만 |
|---|
| 2026.02.06 | ₩21,752 | ₩22,396 | ₩21,752 | ₩22,302 | +2.53% | 161만 |
|---|
| 2026.02.05 | ₩22,061 | ₩22,382 | ₩21,779 | ₩22,034 | -0.12% | 150.4만 |
|---|
| 2026.02.04 | ₩21,457 | ₩22,302 | ₩21,430 | ₩22,222 | +3.56% | 154.3만 |
|---|
| 2026.02.03 | ₩21,122 | ₩21,578 | ₩20,880 | ₩21,108 | -0.06% | 132.3만 |
|---|
| 2026.02.02 | ₩20,451 | ₩21,243 | ₩20,331 | ₩20,921 | +2.30% | 146만 |
|---|
| 2026.01.30 | ₩20,264 | ₩20,639 | ₩20,103 | ₩20,492 | +1.13% | 124.2만 |
|---|
| 2026.01.29 | ₩20,424 | ₩20,572 | ₩19,995 | ₩20,478 | +0.26% | 118.6만 |
|---|
| 2026.01.28 | ₩20,492 | ₩20,612 | ₩20,049 | ₩20,156 | -1.64% | 142.6만 |
|---|
| 2026.01.27 | ₩20,813 | ₩20,907 | ₩20,304 | ₩20,398 | -2.00% | 108.5만 |
|---|
| 2026.01.26 | ₩21,149 | ₩21,162 | ₩20,733 | ₩20,813 | -1.59% | 147.4만 |
|---|
| 2026.01.23 | ₩20,679 | ₩20,988 | ₩20,478 | ₩20,948 | +1.30% | 90.5만 |
|---|
| 2026.01.22 | ₩20,545 | ₩20,867 | ₩20,492 | ₩20,652 | +0.52% | 104.1만 |
|---|
| 2026.01.21 | ₩20,183 | ₩20,572 | ₩20,009 | ₩20,451 | +1.33% | 171.4만 |
|---|
| 2026.01.20 | ₩20,170 | ₩20,478 | ₩19,821 | ₩19,955 | -1.06% | 122.9만 |
|---|
| 2026.01.16 | ₩21,082 | ₩21,269 | ₩20,492 | ₩20,652 | -2.04% | 111.3만 |
|---|
| 2026.01.15 | ₩21,457 | ₩21,497 | ₩21,041 | ₩21,202 | -1.19% | 161.1만 |
|---|
| 2026.01.14 | ₩21,122 | ₩21,444 | ₩20,840 | ₩21,336 | +1.02% | 148.6만 |
|---|
| 2026.01.13 | ₩20,867 | ₩21,243 | ₩20,720 | ₩21,055 | +0.90% | 200.9만 |
|---|
| 2026.01.12 | ₩20,760 | ₩21,135 | ₩20,706 | ₩20,867 | +0.52% | 184.6만 |
|---|
| 2026.01.09 | ₩20,572 | ₩20,907 | ₩20,089 | ₩20,760 | +0.91% | 212.8만 |
|---|
| 2026.01.08 | ₩20,076 | ₩20,706 | ₩20,049 | ₩20,559 | +2.40% | 232.6만 |
|---|
| 2026.01.07 | ₩21,336 | ₩21,511 | ₩20,197 | ₩20,344 | -4.65% | 248.2만 |
|---|
| 2026.01.06 | ₩21,028 | ₩21,323 | ₩20,733 | ₩21,269 | +1.15% | 465.5만 |
|---|
| 2026.01.05 | ₩20,921 | ₩21,095 | ₩20,424 | ₩20,451 | -2.24% | 377.3만 |
|---|
| 2026.01.02 | ₩19,915 | ₩20,384 | ₩19,794 | ₩20,331 | +2.09% | 291.7만 |
|---|
| 2025.12.31 | ₩19,875 | ₩20,116 | ₩19,714 | ₩19,794 | -0.40% | 173.1만 |
|---|
| 2025.12.30 | ₩20,116 | ₩20,129 | ₩19,915 | ₩19,915 | -1.00% | 192.1만 |
|---|
| 2025.12.29 | ₩19,969 | ₩20,197 | ₩19,861 | ₩20,076 | +0.54% | 112.6만 |
|---|
| 2025.12.26 | ₩20,022 | ₩20,237 | ₩20,022 | ₩20,036 | +0.07% | 95.4만 |
|---|
| 2025.12.24 | ₩20,036 | ₩20,116 | ₩19,901 | ₩20,076 | +0.20% | 51.4만 |
|---|
| 2025.12.23 | ₩19,901 | ₩20,116 | ₩19,633 | ₩19,969 | +0.34% | 212만 |
|---|
| 2025.12.22 | ₩19,714 | ₩19,928 | ₩19,405 | ₩19,888 | +0.88% | 375.4만 |
|---|
| 2025.12.19 | ₩19,982 | ₩20,223 | ₩19,620 | ₩19,647 | -1.68% | 457.6만 |
|---|
| 2025.12.18 | ₩20,465 | ₩20,572 | ₩20,022 | ₩20,103 | -1.77% | 403.5만 |
|---|
| 2025.12.17 | ₩20,317 | ₩20,518 | ₩20,170 | ₩20,331 | +0.07% | 163.9만 |
|---|
| 2025.12.16 | ₩20,840 | ₩20,907 | ₩20,116 | ₩20,317 | -2.51% | 183.8만 |
|---|
| 2025.12.15 | ₩20,867 | ₩21,082 | ₩20,693 | ₩20,934 | +0.32% | 253.4만 |
|---|
| 2025.12.12 | ₩20,210 | ₩20,813 | ₩20,089 | ₩20,720 | +2.52% | 298.2만 |
|---|
| 2025.12.11 | ₩19,875 | ₩20,156 | ₩19,861 | ₩20,076 | +1.01% | 213.8만 |
|---|
| 2025.12.10 | ₩19,003 | ₩19,995 | ₩18,922 | ₩19,821 | +4.30% | 205.4만 |
|---|
| 2025.12.09 | ₩18,922 | ₩19,338 | ₩18,842 | ₩18,990 | +0.35% | 237.4만 |
|---|
| 2025.12.08 | ₩19,419 | ₩19,419 | ₩18,695 | ₩18,949 | -2.42% | 139.1만 |
|---|
| 2025.12.05 | ₩18,735 | ₩19,580 | ₩18,668 | ₩19,338 | +3.22% | 213.6만 |
|---|
| 2025.12.04 | ₩18,869 | ₩18,896 | ₩18,319 | ₩18,614 | -1.35% | 316.3만 |
|---|
| 2025.12.03 | ₩17,702 | ₩18,735 | ₩17,447 | ₩18,721 | +5.76% | 348.5만 |
|---|
| 2025.12.02 | ₩17,997 | ₩18,104 | ₩17,729 | ₩17,850 | -0.82% | 270.7만 |
|---|
| 2025.12.01 | ₩18,064 | ₩18,145 | ₩17,823 | ₩17,903 | -0.89% | 151.1만 |
|---|
| 2025.11.28 | ₩18,104 | ₩18,104 | ₩17,783 | ₩18,078 | -0.15% | 86만 |
|---|
| 2025.11.26 | ₩17,648 | ₩18,091 | ₩17,528 | ₩18,037 | +2.20% | 502.7만 |
|---|
| 2025.11.25 | ₩17,260 | ₩18,037 | ₩17,179 | ₩17,608 | +2.02% | 760.9만 |
|---|
| 2025.11.24 | ₩17,675 | ₩17,675 | ₩16,951 | ₩16,951 | -4.10% | 383.2만 |
|---|
| 2025.11.21 | ₩17,112 | ₩17,876 | ₩16,978 | ₩17,702 | +3.45% | 146.1만 |
|---|
| 2025.11.20 | ₩17,125 | ₩17,260 | ₩16,777 | ₩17,045 | -0.47% | 95.7만 |
|---|
| 2025.11.19 | ₩17,099 | ₩17,260 | ₩17,018 | ₩17,032 | -0.39% | 86.8만 |
|---|
| 2025.11.18 | ₩17,152 | ₩17,353 | ₩17,072 | ₩17,219 | +0.39% | 83.9만 |
|---|
| 2025.11.17 | ₩18,332 | ₩18,453 | ₩17,139 | ₩17,193 | -6.22% | 185만 |
|---|
| 2025.11.14 | ₩17,635 | ₩17,903 | ₩17,367 | ₩17,689 | +0.30% | 141.6만 |
|---|
| 2025.11.13 | ₩17,434 | ₩18,078 | ₩17,394 | ₩17,823 | +2.23% | 119만 |
|---|
| 2025.11.12 | ₩17,635 | ₩18,064 | ₩17,300 | ₩17,313 | -1.83% | 138.1만 |
|---|
| 2025.11.11 | ₩17,340 | ₩17,769 | ₩17,219 | ₩17,528 | +1.08% | 128.9만 |
|---|
| 2025.11.10 | ₩17,434 | ₩17,568 | ₩16,911 | ₩17,219 | -1.23% | 146.9만 |
|---|
| 2025.11.07 | ₩17,809 | ₩17,823 | ₩17,246 | ₩17,273 | -3.01% | 157.6만 |
|---|
| 2025.11.06 | ₩18,520 | ₩18,520 | ₩17,595 | ₩17,702 | -4.42% | 313.2만 |
|---|
| 2025.11.05 | ₩17,595 | ₩18,601 | ₩17,099 | ₩18,064 | +2.67% | 481.4만 |
|---|
| 2025.11.04 | ₩15,637 | ₩16,039 | ₩15,449 | ₩15,825 | +1.20% | 219.4만 |
|---|
| 2025.11.03 | ₩15,141 | ₩15,798 | ₩15,020 | ₩15,771 | +4.16% | 245.2만 |
|---|
| 2025.10.31 | ₩15,168 | ₩15,288 | ₩14,926 | ₩15,141 | -0.18% | 306.2만 |
|---|
| 2025.10.30 | ₩15,275 | ₩15,610 | ₩15,168 | ₩15,369 | +0.61% | 186.6만 |
|---|
| 2025.10.29 | ₩16,053 | ₩16,133 | ₩15,449 | ₩15,543 | -3.17% | 263.1만 |
|---|
| 2025.10.28 | ₩16,240 | ₩16,388 | ₩16,173 | ₩16,187 | -0.33% | 91.6만 |
|---|
| 2025.10.27 | ₩16,884 | ₩16,978 | ₩16,388 | ₩16,401 | -2.86% | 107만 |
|---|
| 2025.10.24 | ₩16,830 | ₩17,058 | ₩16,683 | ₩16,897 | +0.40% | 105만 |
|---|
| 2025.10.23 | ₩16,482 | ₩16,857 | ₩16,388 | ₩16,790 | +1.87% | 103.8만 |
|---|
| 2025.10.22 | ₩16,334 | ₩16,750 | ₩16,281 | ₩16,482 | +0.90% | 250.8만 |
|---|
| 2025.10.21 | ₩16,455 | ₩16,455 | ₩16,093 | ₩16,321 | -0.81% | 100.1만 |
|---|
| 2025.10.20 | ₩16,455 | ₩16,602 | ₩16,173 | ₩16,388 | -0.41% | 74.9만 |
|---|
| 2025.10.17 | ₩16,012 | ₩16,388 | ₩15,892 | ₩16,388 | +2.35% | 83.2만 |
|---|
| 2025.10.16 | ₩15,838 | ₩16,200 | ₩15,637 | ₩16,187 | +2.20% | 152.3만 |
|---|
| 2025.10.15 | ₩15,664 | ₩16,106 | ₩15,637 | ₩15,784 | +0.77% | 157.2만 |
|---|
| 2025.10.14 | ₩15,100 | ₩15,691 | ₩15,020 | ₩15,583 | +3.20% | 132.3만 |
|---|
| 2025.10.13 | ₩15,664 | ₩15,919 | ₩15,328 | ₩15,328 | -2.14% | 112.1만 |
|---|
| 2025.10.10 | ₩15,905 | ₩16,267 | ₩15,543 | ₩15,597 | -1.94% | 186.3만 |
|---|