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 | ₩8,272 | ₩8,325 | ₩7,951 | ₩8,125 | -1.78% | 267.4만 |
| 2026.10.08 | ₩7,737 | ₩8,285 | ₩7,697 | ₩8,245 | +6.56% | 602.7만 |
| 2026.10.07 | ₩7,577 | ₩7,791 | ₩7,523 | ₩7,724 | +1.94% | 414만 |
| 2026.10.06 | ₩7,510 | ₩7,711 | ₩7,443 | ₩7,684 | +2.31% | 360.5만 |
| 2026.10.05 | ₩7,176 | ₩7,470 | ₩7,082 | ₩7,443 | +3.72% | 456.2만 |
| 2026.10.02 | ₩7,684 | ₩7,724 | ₩7,430 | ₩7,483 | -2.61% | 287.1만 |
| 2026.10.01 | ₩7,550 | ₩7,630 | ₩7,363 | ₩7,550 | 0.00% | 376.7만 |
| 2026.09.30 | ₩7,550 | ₩7,711 | ₩7,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,550 |
| 0.00% |
| 415.5만 |
| 2026.09.29 | ₩7,724 | ₩7,831 | ₩7,497 | ₩7,537 | -2.42% | 423.6만 |
|---|
| 2026.09.28 | ₩7,724 | ₩7,858 | ₩7,550 | ₩7,724 | 0.00% | 490.9만 |
|---|
| 2026.09.25 | ₩8,031 | ₩8,138 | ₩7,751 | ₩7,831 | -2.50% | 382만 |
|---|
| 2026.09.24 | ₩8,058 | ₩8,111 | ₩7,804 | ₩7,831 | -2.82% | 347.9만 |
|---|
| 2026.09.23 | ₩8,245 | ₩8,258 | ₩8,031 | ₩8,111 | -1.62% | 267만 |
|---|
| 2026.09.22 | ₩8,379 | ₩8,459 | ₩8,125 | ₩8,272 | -1.28% | 285.4만 |
|---|
| 2026.09.21 | ₩8,245 | ₩8,298 | ₩8,071 | ₩8,138 | -1.30% | 341.2만 |
|---|
| 2026.09.18 | ₩8,245 | ₩8,325 | ₩8,111 | ₩8,111 | -1.62% | 789.8만 |
|---|
| 2026.09.17 | ₩8,339 | ₩8,512 | ₩8,218 | ₩8,285 | -0.64% | 376.7만 |
|---|
| 2026.09.16 | ₩8,592 | ₩8,646 | ₩8,111 | ₩8,218 | -4.35% | 555.3만 |
|---|
| 2026.09.15 | ₩8,592 | ₩8,659 | ₩8,432 | ₩8,472 | -1.40% | 243만 |
|---|
| 2026.09.14 | ₩8,633 | ₩8,873 | ₩8,526 | ₩8,579 | -0.62% | 290.3만 |
|---|
| 2026.09.11 | ₩9,033 | ₩9,060 | ₩8,686 | ₩8,726 | -3.40% | 301.4만 |
|---|
| 2026.09.10 | ₩8,793 | ₩8,913 | ₩8,633 | ₩8,860 | +0.76% | 307.1만 |
|---|
| 2026.09.09 | ₩9,007 | ₩9,087 | ₩8,606 | ₩8,860 | -1.63% | 479.5만 |
|---|
| 2026.09.08 | ₩9,381 | ₩9,501 | ₩8,993 | ₩9,020 | -3.85% | 206.3만 |
|---|
| 2026.09.04 | ₩9,488 | ₩9,608 | ₩9,261 | ₩9,541 | +0.56% | 177.2만 |
|---|
| 2026.09.03 | ₩9,648 | ₩9,648 | ₩9,194 | ₩9,394 | -2.63% | 240.7만 |
|---|
| 2026.09.02 | ₩9,474 | ₩9,755 | ₩9,287 | ₩9,448 | -0.28% | 283.7만 |
|---|
| 2026.09.01 | ₩9,662 | ₩9,742 | ₩9,327 | ₩9,381 | -2.90% | 277.7만 |
|---|
| 2026.08.31 | ₩9,702 | ₩9,822 | ₩9,648 | ₩9,715 | +0.14% | 278만 |
|---|
| 2026.08.28 | ₩9,728 | ₩9,982 | ₩9,515 | ₩9,875 | +1.51% | 321만 |
|---|
| 2026.08.27 | ₩9,715 | ₩9,929 | ₩9,568 | ₩9,635 | -0.83% | 223.7만 |
|---|
| 2026.08.26 | ₩9,875 | ₩10,209 | ₩9,875 | ₩9,942 | +0.68% | 175.9만 |
|---|
| 2026.08.25 | ₩9,822 | ₩10,089 | ₩9,581 | ₩10,036 | +2.18% | 304만 |
|---|
| 2026.08.24 | ₩9,795 | ₩10,143 | ₩9,595 | ₩9,688 | -1.09% | 298.6만 |
|---|
| 2026.08.21 | ₩9,114 | ₩9,608 | ₩8,980 | ₩9,595 | +5.28% | 464.6만 |
|---|
| 2026.08.20 | ₩8,659 | ₩8,873 | ₩8,405 | ₩8,526 | -1.54% | 251.7만 |
|---|
| 2026.08.19 | ₩8,606 | ₩8,846 | ₩8,579 | ₩8,793 | +2.17% | 233.4만 |
|---|
| 2026.08.18 | ₩8,900 | ₩8,940 | ₩8,486 | ₩8,499 | -4.50% | 248.2만 |
|---|
| 2026.08.17 | ₩8,967 | ₩9,060 | ₩8,793 | ₩8,846 | -1.34% | 234.9만 |
|---|
| 2026.08.14 | ₩9,047 | ₩9,180 | ₩8,940 | ₩9,074 | +0.30% | 247.6만 |
|---|
| 2026.08.13 | ₩8,846 | ₩9,327 | ₩8,833 | ₩9,140 | +3.32% | 340만 |
|---|
| 2026.08.12 | ₩9,541 | ₩9,621 | ₩8,967 | ₩9,020 | -5.46% | 308.4만 |
|---|
| 2026.08.11 | ₩9,341 | ₩9,675 | ₩9,287 | ₩9,555 | +2.29% | 221.8만 |
|---|
| 2026.08.10 | ₩9,247 | ₩9,368 | ₩9,114 | ₩9,354 | +1.16% | 282.3만 |
|---|
| 2026.08.07 | ₩9,515 | ₩9,795 | ₩9,368 | ₩9,394 | -1.26% | 287만 |
|---|
| 2026.08.06 | ₩9,915 | ₩10,036 | ₩9,461 | ₩9,488 | -4.31% | 320.3만 |
|---|
| 2026.08.05 | ₩10,022 | ₩10,249 | ₩9,929 | ₩9,982 | -0.40% | 303.8만 |
|---|
| 2026.08.04 | ₩9,956 | ₩10,156 | ₩9,809 | ₩10,129 | +1.74% | 377.1만 |
|---|
| 2026.08.03 | ₩9,755 | ₩9,982 | ₩9,621 | ₩9,956 | +2.05% | 310.5만 |
|---|
| 2026.07.31 | ₩9,595 | ₩9,822 | ₩9,368 | ₩9,555 | -0.42% | 385.2만 |
|---|
| 2026.07.30 | ₩10,169 | ₩10,543 | ₩9,715 | ₩9,822 | -3.42% | 468.6만 |
|---|
| 2026.07.29 | ₩10,410 | ₩10,570 | ₩9,608 | ₩10,290 | -1.16% | 1035.8만 |
|---|
| 2026.07.28 | ₩12,481 | ₩12,909 | ₩12,027 | ₩12,107 | -3.00% | 513.5만 |
|---|
| 2026.07.27 | ₩12,334 | ₩12,695 | ₩12,281 | ₩12,294 | -0.33% | 220.1만 |
|---|
| 2026.07.24 | ₩11,947 | ₩12,174 | ₩11,826 | ₩12,134 | +1.57% | 189.5만 |
|---|
| 2026.07.23 | ₩11,866 | ₩12,120 | ₩11,719 | ₩11,947 | +0.68% | 226.8만 |
|---|
| 2026.07.22 | ₩11,987 | ₩12,281 | ₩11,853 | ₩12,080 | +0.78% | 197만 |
|---|
| 2026.07.21 | ₩12,080 | ₩12,214 | ₩11,760 | ₩11,866 | -1.77% | 229.9만 |
|---|
| 2026.07.20 | ₩12,227 | ₩12,294 | ₩11,907 | ₩11,920 | -2.51% | 195.2만 |
|---|
| 2026.07.17 | ₩12,775 | ₩12,962 | ₩12,054 | ₩12,160 | -4.81% | 300.4만 |
|---|
| 2026.07.16 | ₩12,735 | ₩13,296 | ₩12,641 | ₩12,829 | +0.73% | 420.2만 |
|---|
| 2026.07.15 | ₩11,252 | ₩12,588 | ₩11,252 | ₩12,548 | +11.52% | 1153.7만 |
|---|
| 2026.07.14 | ₩12,374 | ₩12,561 | ₩11,105 | ₩11,292 | -8.75% | 1186.2만 |
|---|
| 2026.07.13 | ₩13,029 | ₩13,296 | ₩12,588 | ₩12,829 | -1.54% | 239.7만 |
|---|
| 2026.07.10 | ₩12,615 | ₩13,042 | ₩12,494 | ₩12,935 | +2.54% | 194.8만 |
|---|
| 2026.07.09 | ₩12,535 | ₩12,641 | ₩12,281 | ₩12,428 | -0.85% | 155.8만 |
|---|
| 2026.07.08 | ₩12,976 | ₩13,069 | ₩12,174 | ₩12,722 | -1.96% | 249.1만 |
|---|
| 2026.07.07 | ₩13,497 | ₩13,537 | ₩13,123 | ₩13,189 | -2.28% | 155.4만 |
|---|
| 2026.07.06 | ₩13,216 | ₩13,443 | ₩12,909 | ₩13,417 | +1.52% | 138.6만 |
|---|
| 2026.07.02 | ₩12,869 | ₩13,123 | ₩12,842 | ₩13,082 | +1.66% | 172.9만 |
|---|
| 2026.07.01 | ₩12,882 | ₩13,123 | ₩12,668 | ₩12,815 | -0.52% | 275.1만 |
|---|
| 2026.06.30 | ₩12,882 | ₩12,989 | ₩12,641 | ₩12,869 | -0.10% | 216.3만 |
|---|
| 2026.06.29 | ₩12,735 | ₩12,882 | ₩12,508 | ₩12,815 | +0.63% | 305.1만 |
|---|
| 2026.06.26 | ₩12,468 | ₩13,002 | ₩12,468 | ₩12,976 | +4.07% | 674.1만 |
|---|
| 2026.06.25 | ₩12,949 | ₩13,136 | ₩12,481 | ₩12,561 | -2.99% | 280만 |
|---|
| 2026.06.24 | ₩12,321 | ₩12,829 | ₩12,294 | ₩12,788 | +3.80% | 301.2만 |
|---|
| 2026.06.23 | ₩12,094 | ₩12,481 | ₩11,960 | ₩12,147 | +0.44% | 250.6만 |
|---|
| 2026.06.22 | ₩12,454 | ₩12,454 | ₩12,027 | ₩12,187 | -2.15% | 208.4만 |
|---|
| 2026.06.18 | ₩12,241 | ₩12,628 | ₩12,187 | ₩12,334 | +0.76% | 518.6만 |
|---|
| 2026.06.17 | ₩12,054 | ₩12,655 | ₩12,054 | ₩12,107 | +0.44% | 354만 |
|---|
| 2026.06.16 | ₩12,134 | ₩12,428 | ₩12,027 | ₩12,067 | -0.55% | 244.6만 |
|---|
| 2026.06.15 | ₩12,548 | ₩12,935 | ₩11,973 | ₩12,013 | -4.26% | 218.4만 |
|---|
| 2026.06.12 | ₩12,187 | ₩12,401 | ₩12,000 | ₩12,254 | +0.55% | 202.6만 |
|---|
| 2026.06.11 | ₩11,278 | ₩12,120 | ₩11,265 | ₩12,094 | +7.23% | 332.9만 |
|---|
| 2026.06.10 | ₩11,225 | ₩11,572 | ₩10,757 | ₩11,158 | -0.60% | 376.7만 |
|---|
| 2026.06.09 | ₩10,731 | ₩11,252 | ₩10,731 | ₩11,118 | +3.61% | 334만 |
|---|
| 2026.06.08 | ₩10,557 | ₩10,704 | ₩10,356 | ₩10,610 | +0.51% | 373.3만 |
|---|
| 2026.06.05 | ₩10,837 | ₩11,011 | ₩10,530 | ₩10,570 | -2.47% | 252.7만 |
|---|
| 2026.06.04 | ₩10,864 | ₩11,011 | ₩10,423 | ₩10,731 | -1.23% | 429.8만 |
|---|
| 2026.06.03 | ₩10,690 | ₩10,811 | ₩10,584 | ₩10,650 | -0.38% | 267만 |
|---|
| 2026.06.02 | ₩11,011 | ₩11,158 | ₩10,757 | ₩10,771 | -2.18% | 309.8만 |
|---|
| 2026.06.01 | ₩11,412 | ₩11,519 | ₩10,944 | ₩10,998 | -3.63% | 333.2만 |
|---|
| 2026.05.29 | ₩12,214 | ₩12,254 | ₩11,653 | ₩11,693 | -4.27% | 495.7만 |
|---|
| 2026.05.28 | ₩12,134 | ₩12,294 | ₩11,933 | ₩12,174 | +0.33% | 403.9만 |
|---|
| 2026.05.27 | ₩12,227 | ₩12,508 | ₩12,160 | ₩12,307 | +0.66% | 215.4만 |
|---|
| 2026.05.26 | ₩11,933 | ₩12,174 | ₩11,920 | ₩12,134 | +1.68% | 162.5만 |
|---|
| 2026.05.22 | ₩12,054 | ₩12,067 | ₩11,733 | ₩11,800 | -2.11% | 154.7만 |
|---|
| 2026.05.21 | ₩11,666 | ₩12,187 | ₩11,412 | ₩12,040 | +3.21% | 203.2만 |
|---|
| 2026.05.20 | ₩11,693 | ₩12,241 | ₩11,599 | ₩11,947 | +2.17% | 378.7만 |
|---|
| 2026.05.19 | ₩11,025 | ₩11,653 | ₩10,878 | ₩11,492 | +4.24% | 398.8만 |
|---|
| 2026.05.18 | ₩11,238 | ₩11,586 | ₩11,091 | ₩11,158 | -0.71% | 264.2만 |
|---|
| 2026.05.15 | ₩11,693 | ₩11,866 | ₩11,091 | ₩11,158 | -4.57% | 187.1만 |
|---|
| 2026.05.14 | ₩12,120 | ₩12,227 | ₩11,719 | ₩11,853 | -2.21% | 222.2만 |
|---|
| 2026.05.13 | ₩11,920 | ₩12,107 | ₩11,693 | ₩12,000 | +0.67% | 199.6만 |
|---|
| 2026.05.12 | ₩12,054 | ₩12,107 | ₩11,706 | ₩11,733 | -2.66% | 217.7만 |
|---|
| 2026.05.11 | ₩12,441 | ₩12,441 | ₩11,826 | ₩12,094 | -2.79% | 232.9만 |
|---|
| 2026.05.08 | ₩12,080 | ₩12,668 | ₩11,893 | ₩12,414 | +2.77% | 192.5만 |
|---|
| 2026.05.07 | ₩12,281 | ₩12,521 | ₩11,973 | ₩12,040 | -1.96% | 198.7만 |
|---|
| 2026.05.06 | ₩12,067 | ₩12,535 | ₩12,013 | ₩12,147 | +0.66% | 291.9만 |
|---|
| 2026.05.05 | ₩12,134 | ₩12,281 | ₩11,653 | ₩11,693 | -3.63% | 257.2만 |
|---|
| 2026.05.04 | ₩13,069 | ₩13,229 | ₩12,013 | ₩12,107 | -7.36% | 355만 |
|---|
| 2026.05.01 | ₩12,254 | ₩12,748 | ₩11,907 | ₩12,682 | +3.49% | 423.4만 |
|---|
| 2026.04.30 | ₩11,466 | ₩12,294 | ₩11,399 | ₩12,174 | +6.18% | 523.3만 |
|---|
| 2026.04.29 | ₩10,891 | ₩12,401 | ₩10,690 | ₩11,559 | +6.13% | 1337.6만 |
|---|
| 2026.04.28 | ₩14,232 | ₩14,352 | ₩13,657 | ₩13,684 | -3.85% | 325만 |
|---|
| 2026.04.27 | ₩14,285 | ₩14,499 | ₩14,005 | ₩14,152 | -0.94% | 173.9만 |
|---|
| 2026.04.24 | ₩14,258 | ₩14,459 | ₩14,071 | ₩14,299 | +0.28% | 193.5만 |
|---|
| 2026.04.23 | ₩13,978 | ₩14,339 | ₩13,964 | ₩14,272 | +2.10% | 150.2만 |
|---|
| 2026.04.22 | ₩14,218 | ₩14,285 | ₩13,764 | ₩13,964 | -1.79% | 139.4만 |
|---|
| 2026.04.21 | ₩14,566 | ₩14,699 | ₩13,938 | ₩14,125 | -3.03% | 178.4만 |
|---|
| 2026.04.20 | ₩14,499 | ₩14,806 | ₩14,379 | ₩14,619 | +0.83% | 158.4만 |
|---|
| 2026.04.17 | ₩14,152 | ₩14,860 | ₩14,098 | ₩14,552 | +2.83% | 154.4만 |
|---|
| 2026.04.16 | ₩14,138 | ₩14,325 | ₩13,777 | ₩13,911 | -1.61% | 138.5만 |
|---|
| 2026.04.15 | ₩14,419 | ₩14,499 | ₩14,058 | ₩14,152 | -1.85% | 130.8만 |
|---|
| 2026.04.14 | ₩14,713 | ₩14,820 | ₩14,432 | ₩14,472 | -1.63% | 98.3만 |
|---|
| 2026.04.13 | ₩14,205 | ₩14,633 | ₩14,005 | ₩14,619 | +2.92% | 112.5만 |
|---|
| 2026.04.10 | ₩14,512 | ₩14,726 | ₩14,258 | ₩14,379 | -0.92% | 92.6만 |
|---|
| 2026.04.09 | ₩14,165 | ₩14,432 | ₩14,138 | ₩14,299 | +0.94% | 128.2만 |
|---|
| 2026.04.08 | ₩14,459 | ₩14,713 | ₩14,218 | ₩14,325 | -0.92% | 130.8만 |
|---|
| 2026.04.07 | ₩13,684 | ₩13,871 | ₩13,537 | ₩13,764 | +0.59% | 130.3만 |
|---|
| 2026.04.06 | ₩13,724 | ₩13,844 | ₩13,523 | ₩13,737 | +0.10% | 136.5만 |
|---|
| 2026.04.02 | ₩13,831 | ₩14,138 | ₩13,376 | ₩13,831 | 0.00% | 162.9만 |
|---|
| 2026.04.01 | ₩14,098 | ₩14,379 | ₩14,031 | ₩14,178 | +0.57% | 141.6만 |
|---|
| 2026.03.31 | ₩13,911 | ₩14,111 | ₩13,550 | ₩14,045 | +0.96% | 387.9만 |
|---|
| 2026.03.30 | ₩13,858 | ₩13,898 | ₩13,537 | ₩13,617 | -1.74% | 210.5만 |
|---|
| 2026.03.27 | ₩13,978 | ₩14,058 | ₩13,590 | ₩13,697 | -2.01% | 167.6만 |
|---|
| 2026.03.26 | ₩14,312 | ₩14,566 | ₩13,951 | ₩14,058 | -1.77% | 153.8만 |
|---|
| 2026.03.25 | ₩14,446 | ₩14,539 | ₩14,205 | ₩14,459 | +0.09% | 169.4만 |
|---|
| 2026.03.24 | ₩13,697 | ₩14,405 | ₩13,697 | ₩14,178 | +3.51% | 212.5만 |
|---|
| 2026.03.23 | ₩13,657 | ₩13,978 | ₩13,443 | ₩13,911 | +1.86% | 270.1만 |
|---|
| 2026.03.20 | ₩13,684 | ₩13,884 | ₩13,149 | ₩13,176 | -3.71% | 532.9만 |
|---|
| 2026.03.19 | ₩13,523 | ₩13,884 | ₩13,243 | ₩13,831 | +2.27% | 381.5만 |
|---|
| 2026.03.18 | ₩13,898 | ₩14,392 | ₩13,871 | ₩13,898 | 0.00% | 221.4만 |
|---|
| 2026.03.17 | ₩14,125 | ₩14,312 | ₩13,858 | ₩14,312 | +1.32% | 347.3만 |
|---|
| 2026.03.16 | ₩14,379 | ₩14,486 | ₩13,964 | ₩14,005 | -2.60% | 262만 |
|---|
| 2026.03.13 | ₩14,806 | ₩14,833 | ₩14,125 | ₩14,192 | -4.15% | 309.2만 |
|---|
| 2026.03.12 | ₩14,967 | ₩15,060 | ₩14,405 | ₩14,673 | -1.96% | 287.7만 |
|---|
| 2026.03.11 | ₩15,421 | ₩15,728 | ₩15,127 | ₩15,167 | -1.65% | 240.4만 |
|---|
| 2026.03.10 | ₩15,501 | ₩15,915 | ₩15,327 | ₩15,581 | +0.52% | 268.8만 |
|---|
| 2026.03.09 | ₩15,033 | ₩15,515 | ₩14,552 | ₩15,515 | +3.20% | 344.1만 |
|---|
| 2026.03.06 | ₩15,768 | ₩15,782 | ₩15,167 | ₩15,207 | -3.56% | 241.6만 |
|---|
| 2026.03.05 | ₩16,383 | ₩16,597 | ₩15,835 | ₩15,996 | -2.37% | 258만 |
|---|
| 2026.03.04 | ₩16,971 | ₩17,145 | ₩16,143 | ₩16,597 | -2.20% | 318.6만 |
|---|
| 2026.03.03 | ₩17,319 | ₩17,506 | ₩16,584 | ₩16,757 | -3.24% | 288.8만 |
|---|
| 2026.03.02 | ₩17,532 | ₩18,214 | ₩17,532 | ₩17,947 | +2.36% | 257.9만 |
|---|
| 2026.02.27 | ₩17,359 | ₩18,388 | ₩17,359 | ₩17,907 | +3.16% | 322.3만 |
|---|
| 2026.02.26 | ₩17,078 | ₩17,679 | ₩16,584 | ₩17,532 | +2.66% | 286.8만 |
|---|
| 2026.02.25 | ₩18,922 | ₩19,042 | ₩17,145 | ₩17,212 | -9.04% | 330.4만 |
|---|
| 2026.02.24 | ₩19,751 | ₩20,071 | ₩19,751 | ₩19,817 | +0.34% | 106.1만 |
|---|
| 2026.02.23 | ₩20,446 | ₩20,446 | ₩19,644 | ₩19,697 | -3.66% | 147.1만 |
|---|
| 2026.02.20 | ₩20,205 | ₩20,659 | ₩20,205 | ₩20,552 | +1.72% | 107.2만 |
|---|
| 2026.02.19 | ₩19,898 | ₩20,352 | ₩19,898 | ₩20,258 | +1.81% | 127.7만 |
|---|
| 2026.02.18 | ₩19,590 | ₩20,031 | ₩19,523 | ₩20,031 | +2.25% | 177.4만 |
|---|
| 2026.02.17 | ₩19,791 | ₩19,858 | ₩19,470 | ₩19,564 | -1.15% | 156.1만 |
|---|
| 2026.02.13 | ₩20,138 | ₩20,325 | ₩19,711 | ₩19,764 | -1.86% | 170.5만 |
|---|
| 2026.02.12 | ₩20,526 | ₩20,927 | ₩19,791 | ₩20,152 | -1.82% | 197만 |
|---|
| 2026.02.11 | ₩20,967 | ₩21,488 | ₩20,111 | ₩20,820 | -0.70% | 372.1만 |
|---|
| 2026.02.10 | ₩21,782 | ₩22,597 | ₩21,782 | ₩21,902 | +0.55% | 285만 |
|---|
| 2026.02.09 | ₩21,982 | ₩22,196 | ₩21,715 | ₩21,942 | -0.18% | 154.6만 |
|---|
| 2026.02.06 | ₩21,675 | ₩22,316 | ₩21,675 | ₩22,223 | +2.53% | 161만 |
|---|
| 2026.02.05 | ₩21,982 | ₩22,303 | ₩21,702 | ₩21,956 | -0.12% | 150.4만 |
|---|
| 2026.02.04 | ₩21,381 | ₩22,223 | ₩21,354 | ₩22,143 | +3.56% | 154.3만 |
|---|
| 2026.02.03 | ₩21,047 | ₩21,501 | ₩20,806 | ₩21,034 | -0.06% | 132.3만 |
|---|
| 2026.02.02 | ₩20,379 | ₩21,167 | ₩20,258 | ₩20,846 | +2.30% | 146만 |
|---|
| 2026.01.30 | ₩20,192 | ₩20,566 | ₩20,031 | ₩20,419 | +1.13% | 124.2만 |
|---|
| 2026.01.29 | ₩20,352 | ₩20,499 | ₩19,924 | ₩20,405 | +0.26% | 118.6만 |
|---|
| 2026.01.28 | ₩20,419 | ₩20,539 | ₩19,978 | ₩20,085 | -1.64% | 142.6만 |
|---|
| 2026.01.27 | ₩20,740 | ₩20,833 | ₩20,232 | ₩20,325 | -2.00% | 108.5만 |
|---|
| 2026.01.26 | ₩21,074 | ₩21,087 | ₩20,659 | ₩20,740 | -1.59% | 147.4만 |
|---|
| 2026.01.23 | ₩20,606 | ₩20,913 | ₩20,405 | ₩20,873 | +1.30% | 90.5만 |
|---|
| 2026.01.22 | ₩20,472 | ₩20,793 | ₩20,419 | ₩20,579 | +0.52% | 104.1만 |
|---|
| 2026.01.21 | ₩20,111 | ₩20,499 | ₩19,938 | ₩20,379 | +1.33% | 171.4만 |
|---|
| 2026.01.20 | ₩20,098 | ₩20,405 | ₩19,751 | ₩19,884 | -1.06% | 122.9만 |
|---|
| 2026.01.16 | ₩21,007 | ₩21,194 | ₩20,419 | ₩20,579 | -2.04% | 111.3만 |
|---|
| 2026.01.15 | ₩21,381 | ₩21,421 | ₩20,967 | ₩21,127 | -1.19% | 161.1만 |
|---|
| 2026.01.14 | ₩21,047 | ₩21,368 | ₩20,766 | ₩21,261 | +1.02% | 148.6만 |
|---|
| 2026.01.13 | ₩20,793 | ₩21,167 | ₩20,646 | ₩20,980 | +0.90% | 200.9만 |
|---|
| 2026.01.12 | ₩20,686 | ₩21,060 | ₩20,633 | ₩20,793 | +0.52% | 184.6만 |
|---|
| 2026.01.09 | ₩20,499 | ₩20,833 | ₩20,018 | ₩20,686 | +0.91% | 212.8만 |
|---|
| 2026.01.08 | ₩20,005 | ₩20,633 | ₩19,978 | ₩20,486 | +2.40% | 232.6만 |
|---|
| 2026.01.07 | ₩21,261 | ₩21,434 | ₩20,125 | ₩20,272 | -4.65% | 248.2만 |
|---|
| 2026.01.06 | ₩20,953 | ₩21,247 | ₩20,659 | ₩21,194 | +1.15% | 465.5만 |
|---|
| 2026.01.05 | ₩20,846 | ₩21,020 | ₩20,352 | ₩20,379 | -2.24% | 377.3만 |
|---|
| 2026.01.02 | ₩19,844 | ₩20,312 | ₩19,724 | ₩20,258 | +2.09% | 291.7만 |
|---|
| 2025.12.31 | ₩19,804 | ₩20,045 | ₩19,644 | ₩19,724 | -0.40% | 173.1만 |
|---|
| 2025.12.30 | ₩20,045 | ₩20,058 | ₩19,844 | ₩19,844 | -1.00% | 192.1만 |
|---|
| 2025.12.29 | ₩19,898 | ₩20,125 | ₩19,791 | ₩20,005 | +0.54% | 112.6만 |
|---|
| 2025.12.26 | ₩19,951 | ₩20,165 | ₩19,951 | ₩19,964 | +0.07% | 95.4만 |
|---|
| 2025.12.24 | ₩19,964 | ₩20,045 | ₩19,831 | ₩20,005 | +0.20% | 51.4만 |
|---|
| 2025.12.23 | ₩19,831 | ₩20,045 | ₩19,564 | ₩19,898 | +0.34% | 212만 |
|---|
| 2025.12.22 | ₩19,644 | ₩19,858 | ₩19,336 | ₩19,817 | +0.88% | 375.4만 |
|---|
| 2025.12.19 | ₩19,911 | ₩20,152 | ₩19,550 | ₩19,577 | -1.68% | 457.6만 |
|---|
| 2025.12.18 | ₩20,392 | ₩20,499 | ₩19,951 | ₩20,031 | -1.77% | 403.5만 |
|---|
| 2025.12.17 | ₩20,245 | ₩20,446 | ₩20,098 | ₩20,258 | +0.07% | 163.9만 |
|---|
| 2025.12.16 | ₩20,766 | ₩20,833 | ₩20,045 | ₩20,245 | -2.51% | 183.8만 |
|---|
| 2025.12.15 | ₩20,793 | ₩21,007 | ₩20,619 | ₩20,860 | +0.32% | 253.4만 |
|---|
| 2025.12.12 | ₩20,138 | ₩20,740 | ₩20,018 | ₩20,646 | +2.52% | 298.2만 |
|---|
| 2025.12.11 | ₩19,804 | ₩20,085 | ₩19,791 | ₩20,005 | +1.01% | 213.8만 |
|---|
| 2025.12.10 | ₩18,936 | ₩19,924 | ₩18,855 | ₩19,751 | +4.30% | 205.4만 |
|---|
| 2025.12.09 | ₩18,855 | ₩19,270 | ₩18,775 | ₩18,922 | +0.35% | 237.4만 |
|---|
| 2025.12.08 | ₩19,350 | ₩19,350 | ₩18,628 | ₩18,882 | -2.42% | 139.1만 |
|---|
| 2025.12.05 | ₩18,668 | ₩19,510 | ₩18,601 | ₩19,270 | +3.22% | 213.6만 |
|---|
| 2025.12.04 | ₩18,802 | ₩18,829 | ₩18,254 | ₩18,548 | -1.35% | 316.3만 |
|---|
| 2025.12.03 | ₩17,639 | ₩18,668 | ₩17,385 | ₩18,655 | +5.76% | 348.5만 |
|---|
| 2025.12.02 | ₩17,933 | ₩18,040 | ₩17,666 | ₩17,786 | -0.82% | 270.7만 |
|---|
| 2025.12.01 | ₩18,000 | ₩18,080 | ₩17,760 | ₩17,840 | -0.89% | 151.1만 |
|---|
| 2025.11.28 | ₩18,040 | ₩18,040 | ₩17,719 | ₩18,013 | -0.15% | 86만 |
|---|
| 2025.11.26 | ₩17,586 | ₩18,027 | ₩17,466 | ₩17,973 | +2.20% | 502.7만 |
|---|
| 2025.11.25 | ₩17,198 | ₩17,973 | ₩17,118 | ₩17,546 | +2.02% | 760.9만 |
|---|
| 2025.11.24 | ₩17,613 | ₩17,613 | ₩16,891 | ₩16,891 | -4.10% | 383.2만 |
|---|
| 2025.11.21 | ₩17,051 | ₩17,813 | ₩16,918 | ₩17,639 | +3.45% | 146.1만 |
|---|
| 2025.11.20 | ₩17,065 | ₩17,198 | ₩16,717 | ₩16,985 | -0.47% | 95.7만 |
|---|
| 2025.11.19 | ₩17,038 | ₩17,198 | ₩16,958 | ₩16,971 | -0.39% | 86.8만 |
|---|
| 2025.11.18 | ₩17,091 | ₩17,292 | ₩17,011 | ₩17,158 | +0.39% | 83.9만 |
|---|
| 2025.11.17 | ₩18,267 | ₩18,388 | ₩17,078 | ₩17,131 | -6.22% | 185만 |
|---|
| 2025.11.14 | ₩17,572 | ₩17,840 | ₩17,305 | ₩17,626 | +0.30% | 141.6만 |
|---|
| 2025.11.13 | ₩17,372 | ₩18,013 | ₩17,332 | ₩17,760 | +2.23% | 119만 |
|---|
| 2025.11.12 | ₩17,572 | ₩18,000 | ₩17,238 | ₩17,252 | -1.83% | 138.1만 |
|---|
| 2025.11.11 | ₩17,278 | ₩17,706 | ₩17,158 | ₩17,466 | +1.08% | 128.9만 |
|---|
| 2025.11.10 | ₩17,372 | ₩17,506 | ₩16,851 | ₩17,158 | -1.23% | 146.9만 |
|---|
| 2025.11.07 | ₩17,746 | ₩17,760 | ₩17,185 | ₩17,212 | -3.01% | 157.6만 |
|---|
| 2025.11.06 | ₩18,454 | ₩18,454 | ₩17,532 | ₩17,639 | -4.42% | 313.2만 |
|---|
| 2025.11.05 | ₩17,532 | ₩18,535 | ₩17,038 | ₩18,000 | +2.67% | 481.4만 |
|---|
| 2025.11.04 | ₩15,581 | ₩15,982 | ₩15,394 | ₩15,768 | +1.20% | 219.4만 |
|---|
| 2025.11.03 | ₩15,087 | ₩15,742 | ₩14,967 | ₩15,715 | +4.16% | 245.2만 |
|---|
| 2025.10.31 | ₩15,114 | ₩15,234 | ₩14,873 | ₩15,087 | -0.18% | 306.2만 |
|---|
| 2025.10.30 | ₩15,221 | ₩15,555 | ₩15,114 | ₩15,314 | +0.61% | 186.6만 |
|---|
| 2025.10.29 | ₩15,996 | ₩16,076 | ₩15,394 | ₩15,488 | -3.17% | 263.1만 |
|---|
| 2025.10.28 | ₩16,183 | ₩16,330 | ₩16,116 | ₩16,129 | -0.33% | 91.6만 |
|---|
| 2025.10.27 | ₩16,824 | ₩16,918 | ₩16,330 | ₩16,343 | -2.86% | 107만 |
|---|
| 2025.10.24 | ₩16,771 | ₩16,998 | ₩16,624 | ₩16,838 | +0.40% | 105만 |
|---|
| 2025.10.23 | ₩16,423 | ₩16,797 | ₩16,330 | ₩16,731 | +1.87% | 103.8만 |
|---|
| 2025.10.22 | ₩16,276 | ₩16,691 | ₩16,223 | ₩16,423 | +0.90% | 250.8만 |
|---|
| 2025.10.21 | ₩16,397 | ₩16,397 | ₩16,036 | ₩16,263 | -0.81% | 100.1만 |
|---|
| 2025.10.20 | ₩16,397 | ₩16,544 | ₩16,116 | ₩16,330 | -0.41% | 74.9만 |
|---|
| 2025.10.17 | ₩15,956 | ₩16,330 | ₩15,835 | ₩16,330 | +2.35% | 83.2만 |
|---|
| 2025.10.16 | ₩15,782 | ₩16,143 | ₩15,581 | ₩16,129 | +2.20% | 152.3만 |
|---|
| 2025.10.15 | ₩15,608 | ₩16,049 | ₩15,581 | ₩15,728 | +0.77% | 157.2만 |
|---|
| 2025.10.14 | ₩15,047 | ₩15,635 | ₩14,967 | ₩15,528 | +3.20% | 132.3만 |
|---|
| 2025.10.13 | ₩15,608 | ₩15,862 | ₩15,274 | ₩15,274 | -2.14% | 112.1만 |
|---|
| 2025.10.10 | ₩15,849 | ₩16,209 | ₩15,488 | ₩15,541 | -1.94% | 186.3만 |
|---|