시장 데이터를 불러오는 중
전체 종목
Oil States International, Inc. Common Stock 과거 주가
Oil States International, Inc. Common Stock · OIS · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oil States International, Inc. Common Stock · OIS · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,943 | ₩11,116 | ₩10,903 | ₩10,903 | -0.37% | 74.9만 |
| 2026.10.08 | ₩10,929 | ₩11,090 | ₩10,769 | ₩10,943 | +0.12% | 85.4만 |
| 2026.10.07 | ₩10,996 | ₩11,143 | ₩10,716 | ₩10,796 | -1.82% | 86.5만 |
| 2026.10.06 | ₩11,303 | ₩11,343 | ₩10,876 | ₩11,049 | -2.24% | 90.2만 |
| 2026.10.05 | ₩10,983 | ₩11,597 | ₩10,889 | ₩11,316 | +3.04% | 104.6만 |
| 2026.10.02 | ₩10,889 | ₩11,076 | ₩10,836 | ₩10,983 | +0.86% | 49.9만 |
| 2026.10.01 | ₩10,569 | ₩10,996 | ₩10,529 | ₩10,929 | +3.41% | 91.3만 |
| 2026.09.30 | ₩10,716 | ₩10,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,609 |
| -1.00% |
| 111.6만 |
| 2026.09.29 | ₩10,876 | ₩11,036 | ₩10,636 | ₩10,689 | -1.72% | 71만 |
|---|
| 2026.09.28 | ₩11,223 | ₩11,303 | ₩11,036 | ₩11,090 | -1.19% | 125.1만 |
|---|
| 2026.09.25 | ₩10,996 | ₩11,170 | ₩10,943 | ₩11,049 | +0.49% | 58.5만 |
|---|
| 2026.09.24 | ₩11,156 | ₩11,223 | ₩11,023 | ₩11,090 | -0.60% | 53.5만 |
|---|
| 2026.09.23 | ₩11,036 | ₩11,250 | ₩10,929 | ₩11,090 | +0.48% | 48만 |
|---|
| 2026.09.22 | ₩10,943 | ₩11,210 | ₩10,823 | ₩10,983 | +0.37% | 50.5만 |
|---|
| 2026.09.21 | ₩11,196 | ₩11,250 | ₩10,969 | ₩11,090 | -0.95% | 45.1만 |
|---|
| 2026.09.18 | ₩11,250 | ₩11,316 | ₩11,049 | ₩11,223 | -0.24% | 114.7만 |
|---|
| 2026.09.17 | ₩11,276 | ₩11,410 | ₩11,156 | ₩11,210 | -0.59% | 45.5만 |
|---|
| 2026.09.16 | ₩11,450 | ₩11,530 | ₩11,036 | ₩11,263 | -1.63% | 45만 |
|---|
| 2026.09.15 | ₩11,290 | ₩11,583 | ₩11,196 | ₩11,477 | +1.65% | 44.7만 |
|---|
| 2026.09.14 | ₩11,543 | ₩11,543 | ₩11,076 | ₩11,196 | -3.01% | 62만 |
|---|
| 2026.09.11 | ₩11,557 | ₩11,650 | ₩11,316 | ₩11,597 | +0.35% | 40.2만 |
|---|
| 2026.09.10 | ₩11,970 | ₩11,970 | ₩11,263 | ₩11,463 | -4.24% | 42.4만 |
|---|
| 2026.09.09 | ₩11,743 | ₩11,930 | ₩11,450 | ₩11,690 | -0.45% | 53.3만 |
|---|
| 2026.09.08 | ₩11,904 | ₩11,944 | ₩11,570 | ₩11,610 | -2.47% | 37.5만 |
|---|
| 2026.09.04 | ₩11,797 | ₩11,797 | ₩11,490 | ₩11,690 | -0.90% | 43.1만 |
|---|
| 2026.09.03 | ₩11,997 | ₩12,037 | ₩11,757 | ₩11,823 | -1.45% | 39만 |
|---|
| 2026.09.02 | ₩11,623 | ₩12,117 | ₩11,623 | ₩11,957 | +2.87% | 46.9만 |
|---|
| 2026.09.01 | ₩11,783 | ₩11,917 | ₩11,623 | ₩11,770 | -0.11% | 45.1만 |
|---|
| 2026.08.31 | ₩11,797 | ₩11,970 | ₩11,677 | ₩11,770 | -0.23% | 57.7만 |
|---|
| 2026.08.28 | ₩11,557 | ₩11,663 | ₩11,410 | ₩11,490 | -0.58% | 43.2만 |
|---|
| 2026.08.27 | ₩11,023 | ₩11,637 | ₩11,023 | ₩11,570 | +4.96% | 51.6만 |
|---|
| 2026.08.26 | ₩11,316 | ₩11,316 | ₩10,769 | ₩11,063 | -2.24% | 60.2만 |
|---|
| 2026.08.25 | ₩11,009 | ₩11,276 | ₩11,009 | ₩11,183 | +1.58% | 48.5만 |
|---|
| 2026.08.24 | ₩11,423 | ₩11,557 | ₩10,889 | ₩11,090 | -2.92% | 54.5만 |
|---|
| 2026.08.21 | ₩11,717 | ₩12,010 | ₩11,503 | ₩11,543 | -1.48% | 52.4만 |
|---|
| 2026.08.20 | ₩11,917 | ₩12,010 | ₩11,343 | ₩11,610 | -2.58% | 65.5만 |
|---|
| 2026.08.19 | ₩12,184 | ₩12,237 | ₩11,797 | ₩11,850 | -2.74% | 46.8만 |
|---|
| 2026.08.18 | ₩12,304 | ₩12,317 | ₩11,917 | ₩11,970 | -2.71% | 48.1만 |
|---|
| 2026.08.17 | ₩12,090 | ₩12,317 | ₩11,957 | ₩12,224 | +1.10% | 58.2만 |
|---|
| 2026.08.14 | ₩11,810 | ₩12,077 | ₩11,743 | ₩11,917 | +0.90% | 51.3만 |
|---|
| 2026.08.13 | ₩11,810 | ₩11,997 | ₩11,623 | ₩11,637 | -1.47% | 44.1만 |
|---|
| 2026.08.12 | ₩11,783 | ₩12,090 | ₩11,543 | ₩11,850 | +0.57% | 54.9만 |
|---|
| 2026.08.11 | ₩11,930 | ₩12,010 | ₩11,690 | ₩11,770 | -1.34% | 48.1만 |
|---|
| 2026.08.10 | ₩11,036 | ₩11,837 | ₩11,009 | ₩11,810 | +7.01% | 94.5만 |
|---|
| 2026.08.07 | ₩10,969 | ₩11,196 | ₩10,823 | ₩10,863 | -0.97% | 45.5만 |
|---|
| 2026.08.06 | ₩11,316 | ₩11,637 | ₩11,036 | ₩11,090 | -2.00% | 68.6만 |
|---|
| 2026.08.05 | ₩11,236 | ₩11,410 | ₩10,916 | ₩11,116 | -1.07% | 85.8만 |
|---|
| 2026.08.04 | ₩10,769 | ₩11,436 | ₩10,756 | ₩11,223 | +4.21% | 72.9만 |
|---|
| 2026.08.03 | ₩10,489 | ₩11,009 | ₩10,382 | ₩10,996 | +4.83% | 86.9만 |
|---|
| 2026.07.31 | ₩10,329 | ₩10,943 | ₩10,035 | ₩10,823 | +4.78% | 100.8만 |
|---|
| 2026.07.30 | ₩10,316 | ₩10,409 | ₩9,728 | ₩10,115 | -1.94% | 100.9만 |
|---|
| 2026.07.29 | ₩10,916 | ₩11,116 | ₩10,182 | ₩10,342 | -5.26% | 69.3만 |
|---|
| 2026.07.28 | ₩11,330 | ₩11,356 | ₩10,622 | ₩10,703 | -5.54% | 56.7만 |
|---|
| 2026.07.27 | ₩11,303 | ₩11,703 | ₩11,263 | ₩11,343 | +0.35% | 53만 |
|---|
| 2026.07.24 | ₩11,690 | ₩11,917 | ₩11,490 | ₩11,570 | -1.03% | 53만 |
|---|
| 2026.07.23 | ₩11,877 | ₩12,010 | ₩11,503 | ₩11,583 | -2.47% | 54.6만 |
|---|
| 2026.07.22 | ₩11,597 | ₩11,850 | ₩11,570 | ₩11,650 | +0.46% | 53.2만 |
|---|
| 2026.07.21 | ₩11,023 | ₩11,557 | ₩10,969 | ₩11,463 | +4.00% | 73.4만 |
|---|
| 2026.07.20 | ₩11,076 | ₩11,236 | ₩10,956 | ₩11,009 | -0.60% | 63만 |
|---|
| 2026.07.17 | ₩11,276 | ₩11,477 | ₩11,196 | ₩11,250 | -0.24% | 51만 |
|---|
| 2026.07.16 | ₩11,383 | ₩11,463 | ₩11,183 | ₩11,290 | -0.82% | 50.6만 |
|---|
| 2026.07.15 | ₩11,263 | ₩11,343 | ₩10,943 | ₩11,290 | +0.24% | 50.5만 |
|---|
| 2026.07.14 | ₩11,370 | ₩11,530 | ₩11,116 | ₩11,236 | -1.17% | 59.5만 |
|---|
| 2026.07.13 | ₩11,370 | ₩11,477 | ₩11,196 | ₩11,303 | -0.59% | 51.6만 |
|---|
| 2026.07.10 | ₩10,996 | ₩11,210 | ₩10,996 | ₩11,116 | +1.09% | 84.2만 |
|---|
| 2026.07.09 | ₩11,023 | ₩11,063 | ₩10,743 | ₩10,983 | -0.36% | 53.9만 |
|---|
| 2026.07.08 | ₩10,703 | ₩11,436 | ₩10,609 | ₩11,170 | +4.36% | 87.6만 |
|---|
| 2026.07.07 | ₩10,302 | ₩10,476 | ₩10,249 | ₩10,449 | +1.42% | 76.2만 |
|---|
| 2026.07.06 | ₩10,409 | ₩10,489 | ₩10,249 | ₩10,262 | -1.41% | 65.4만 |
|---|
| 2026.07.02 | ₩10,716 | ₩10,716 | ₩10,222 | ₩10,302 | -3.86% | 52.2만 |
|---|
| 2026.07.01 | ₩10,689 | ₩10,756 | ₩10,436 | ₩10,556 | -1.25% | 70.3만 |
|---|
| 2026.06.30 | ₩10,569 | ₩10,823 | ₩10,569 | ₩10,689 | +1.14% | 59.6만 |
|---|
| 2026.06.29 | ₩10,769 | ₩10,863 | ₩10,542 | ₩10,676 | -0.87% | 78.9만 |
|---|
| 2026.06.26 | ₩10,556 | ₩10,836 | ₩10,516 | ₩10,783 | +2.15% | 166.1만 |
|---|
| 2026.06.25 | ₩10,262 | ₩10,636 | ₩10,182 | ₩10,609 | +3.38% | 75.1만 |
|---|
| 2026.06.24 | ₩10,209 | ₩10,275 | ₩9,955 | ₩10,235 | +0.26% | 93만 |
|---|
| 2026.06.23 | ₩10,462 | ₩10,662 | ₩10,462 | ₩10,542 | +0.77% | 48.4만 |
|---|
| 2026.06.22 | ₩10,649 | ₩10,796 | ₩10,462 | ₩10,542 | -1.00% | 115.9만 |
|---|
| 2026.06.18 | ₩10,716 | ₩10,729 | ₩10,275 | ₩10,609 | -1.00% | 161.8만 |
|---|
| 2026.06.17 | ₩10,769 | ₩10,876 | ₩10,582 | ₩10,743 | -0.25% | 66.9만 |
|---|
| 2026.06.16 | ₩10,849 | ₩10,956 | ₩10,582 | ₩10,676 | -1.60% | 79.6만 |
|---|
| 2026.06.15 | ₩11,063 | ₩11,303 | ₩10,929 | ₩10,943 | -1.09% | 62만 |
|---|
| 2026.06.12 | ₩11,170 | ₩11,530 | ₩11,023 | ₩11,343 | +1.55% | 57.7만 |
|---|
| 2026.06.11 | ₩11,396 | ₩11,423 | ₩11,090 | ₩11,356 | -0.35% | 66.6만 |
|---|
| 2026.06.10 | ₩11,156 | ₩11,423 | ₩11,130 | ₩11,196 | +0.36% | 66.5만 |
|---|
| 2026.06.09 | ₩11,303 | ₩11,303 | ₩10,823 | ₩11,196 | -0.94% | 65.9만 |
|---|
| 2026.06.08 | ₩11,009 | ₩11,276 | ₩10,969 | ₩11,130 | +1.09% | 133만 |
|---|
| 2026.06.05 | ₩11,597 | ₩11,597 | ₩10,783 | ₩10,836 | -6.56% | 62.1만 |
|---|
| 2026.06.04 | ₩11,223 | ₩11,623 | ₩11,223 | ₩11,597 | +3.33% | 48.3만 |
|---|
| 2026.06.03 | ₩11,503 | ₩11,503 | ₩11,183 | ₩11,250 | -2.20% | 59.1만 |
|---|
| 2026.06.02 | ₩11,183 | ₩11,530 | ₩11,183 | ₩11,477 | +2.63% | 72.3만 |
|---|
| 2026.06.01 | ₩11,183 | ₩11,356 | ₩10,996 | ₩11,236 | +0.48% | 152.9만 |
|---|
| 2026.05.29 | ₩11,183 | ₩11,370 | ₩11,076 | ₩11,343 | +1.43% | 70.4만 |
|---|
| 2026.05.28 | ₩11,303 | ₩11,370 | ₩11,009 | ₩11,143 | -1.42% | 102.2만 |
|---|
| 2026.05.27 | ₩11,477 | ₩11,610 | ₩11,143 | ₩11,196 | -2.44% | 69.1만 |
|---|
| 2026.05.26 | ₩11,743 | ₩12,090 | ₩11,677 | ₩11,743 | 0.00% | 60.4만 |
|---|
| 2026.05.22 | ₩11,743 | ₩11,917 | ₩11,530 | ₩11,810 | +0.57% | 64.2만 |
|---|
| 2026.05.21 | ₩12,117 | ₩12,144 | ₩11,770 | ₩11,850 | -2.20% | 81.3만 |
|---|
| 2026.05.20 | ₩12,144 | ₩12,451 | ₩12,010 | ₩12,010 | -1.10% | 63.6만 |
|---|
| 2026.05.19 | ₩12,357 | ₩12,451 | ₩12,104 | ₩12,130 | -1.84% | 59만 |
|---|
| 2026.05.18 | ₩11,904 | ₩12,397 | ₩11,823 | ₩12,251 | +2.91% | 77.2만 |
|---|
| 2026.05.15 | ₩12,050 | ₩12,197 | ₩11,957 | ₩12,024 | -0.22% | 61.2만 |
|---|
| 2026.05.14 | ₩11,944 | ₩12,371 | ₩11,837 | ₩12,077 | +1.12% | 90.3만 |
|---|
| 2026.05.13 | ₩11,730 | ₩12,050 | ₩11,530 | ₩12,024 | +2.50% | 120.6만 |
|---|
| 2026.05.12 | ₩11,930 | ₩12,104 | ₩11,717 | ₩11,944 | +0.11% | 279.2만 |
|---|
| 2026.05.11 | ₩11,757 | ₩12,024 | ₩11,557 | ₩11,917 | +1.36% | 84.2만 |
|---|
| 2026.05.08 | ₩11,864 | ₩11,930 | ₩11,543 | ₩11,557 | -2.59% | 67만 |
|---|
| 2026.05.07 | ₩11,677 | ₩12,024 | ₩11,477 | ₩11,877 | +1.71% | 116.9만 |
|---|
| 2026.05.06 | ₩12,291 | ₩12,651 | ₩11,703 | ₩11,890 | -3.26% | 176.6만 |
|---|
| 2026.05.05 | ₩14,332 | ₩15,106 | ₩12,691 | ₩12,851 | -10.34% | 164.5만 |
|---|
| 2026.05.04 | ₩14,906 | ₩15,093 | ₩14,666 | ₩14,946 | +0.27% | 52.2만 |
|---|
| 2026.05.01 | ₩15,186 | ₩15,226 | ₩14,599 | ₩14,986 | -1.32% | 65.6만 |
|---|
| 2026.04.30 | ₩15,333 | ₩15,800 | ₩15,093 | ₩15,320 | -0.09% | 67.8만 |
|---|
| 2026.04.29 | ₩15,373 | ₩15,720 | ₩15,000 | ₩15,720 | +2.26% | 86만 |
|---|
| 2026.04.28 | ₩15,173 | ₩15,226 | ₩14,919 | ₩15,213 | +0.26% | 54.3만 |
|---|
| 2026.04.27 | ₩14,866 | ₩15,093 | ₩14,799 | ₩14,946 | +0.54% | 52.4만 |
|---|
| 2026.04.24 | ₩14,466 | ₩14,786 | ₩14,306 | ₩14,786 | +2.21% | 74.2만 |
|---|
| 2026.04.23 | ₩14,332 | ₩14,693 | ₩14,159 | ₩14,546 | +1.49% | 49.6만 |
|---|
| 2026.04.22 | ₩13,959 | ₩14,332 | ₩13,879 | ₩14,332 | +2.68% | 71.5만 |
|---|
| 2026.04.21 | ₩13,412 | ₩13,839 | ₩13,265 | ₩13,745 | +2.49% | 83.4만 |
|---|
| 2026.04.20 | ₩13,638 | ₩13,718 | ₩13,185 | ₩13,185 | -3.33% | 119.4만 |
|---|
| 2026.04.17 | ₩14,012 | ₩14,065 | ₩13,465 | ₩13,638 | -2.67% | 72.8만 |
|---|
| 2026.04.16 | ₩14,399 | ₩14,639 | ₩14,159 | ₩14,506 | +0.74% | 78.8만 |
|---|
| 2026.04.15 | ₩14,799 | ₩14,960 | ₩14,399 | ₩14,412 | -2.61% | 68.3만 |
|---|
| 2026.04.14 | ₩15,320 | ₩15,453 | ₩14,839 | ₩14,919 | -2.61% | 68.6만 |
|---|
| 2026.04.13 | ₩15,507 | ₩15,854 | ₩15,373 | ₩15,547 | +0.26% | 62.2만 |
|---|
| 2026.04.10 | ₩15,213 | ₩15,467 | ₩15,160 | ₩15,413 | +1.32% | 51.8만 |
|---|
| 2026.04.09 | ₩15,347 | ₩15,587 | ₩15,226 | ₩15,347 | 0.00% | 68.3만 |
|---|
| 2026.04.08 | ₩14,679 | ₩15,467 | ₩14,332 | ₩15,280 | +4.09% | 122.7만 |
|---|
| 2026.04.07 | ₩15,186 | ₩15,440 | ₩14,906 | ₩14,946 | -1.58% | 83만 |
|---|
| 2026.04.06 | ₩14,906 | ₩15,240 | ₩14,813 | ₩15,133 | +1.52% | 50.1만 |
|---|
| 2026.04.02 | ₩14,960 | ₩15,320 | ₩14,879 | ₩14,960 | 0.00% | 64.1만 |
|---|
| 2026.04.01 | ₩15,226 | ₩15,507 | ₩14,813 | ₩14,813 | -2.72% | 71.2만 |
|---|
| 2026.03.31 | ₩15,680 | ₩16,014 | ₩15,360 | ₩15,533 | -0.94% | 80.7만 |
|---|
| 2026.03.30 | ₩16,721 | ₩16,961 | ₩15,200 | ₩15,453 | -7.58% | 103.8만 |
|---|
| 2026.03.27 | ₩16,014 | ₩16,654 | ₩16,014 | ₩16,281 | +1.67% | 93.3만 |
|---|
| 2026.03.26 | ₩15,880 | ₩16,294 | ₩15,734 | ₩16,014 | +0.84% | 74.5만 |
|---|
| 2026.03.25 | ₩15,814 | ₩16,107 | ₩15,613 | ₩16,000 | +1.18% | 100.8만 |
|---|
| 2026.03.24 | ₩16,014 | ₩16,387 | ₩15,854 | ₩15,867 | -0.92% | 139만 |
|---|
| 2026.03.23 | ₩16,174 | ₩17,068 | ₩16,040 | ₩16,895 | +4.46% | 104.1만 |
|---|
| 2026.03.20 | ₩16,454 | ₩16,508 | ₩15,907 | ₩16,227 | -1.38% | 178.2만 |
|---|
| 2026.03.19 | ₩15,907 | ₩16,561 | ₩15,760 | ₩16,334 | +2.68% | 94.5만 |
|---|
| 2026.03.18 | ₩16,281 | ₩16,521 | ₩15,867 | ₩15,920 | -2.21% | 74만 |
|---|
| 2026.03.17 | ₩16,147 | ₩16,601 | ₩16,094 | ₩16,361 | +1.32% | 122.9만 |
|---|
| 2026.03.16 | ₩15,947 | ₩16,227 | ₩15,707 | ₩15,907 | -0.25% | 68만 |
|---|
| 2026.03.13 | ₩16,000 | ₩16,147 | ₩15,373 | ₩15,867 | -0.83% | 76.7만 |
|---|
| 2026.03.12 | ₩16,694 | ₩16,801 | ₩15,920 | ₩16,121 | -3.44% | 113.7만 |
|---|
| 2026.03.11 | ₩16,481 | ₩17,108 | ₩16,080 | ₩17,001 | +3.16% | 112.9만 |
|---|
| 2026.03.10 | ₩16,975 | ₩17,148 | ₩16,427 | ₩16,654 | -1.89% | 124.3만 |
|---|
| 2026.03.09 | ₩16,374 | ₩17,268 | ₩16,014 | ₩17,201 | +5.05% | 237.4만 |
|---|
| 2026.03.06 | ₩16,401 | ₩16,427 | ₩15,827 | ₩16,321 | -0.49% | 102.8만 |
|---|
| 2026.03.05 | ₩16,588 | ₩16,814 | ₩16,201 | ₩16,628 | +0.24% | 128.3만 |
|---|
| 2026.03.04 | ₩16,734 | ₩17,068 | ₩16,481 | ₩16,694 | -0.24% | 77.2만 |
|---|
| 2026.03.03 | ₩17,135 | ₩17,295 | ₩16,321 | ₩16,561 | -3.35% | 164.7만 |
|---|
| 2026.03.02 | ₩17,842 | ₩17,935 | ₩16,854 | ₩17,455 | -2.17% | 150.4만 |
|---|
| 2026.02.27 | ₩17,642 | ₩18,056 | ₩16,975 | ₩17,468 | -0.98% | 169.8만 |
|---|
| 2026.02.26 | ₩17,642 | ₩17,935 | ₩17,335 | ₩17,548 | -0.53% | 155.9만 |
|---|
| 2026.02.25 | ₩19,056 | ₩19,350 | ₩17,615 | ₩17,922 | -5.95% | 256.1만 |
|---|
| 2026.02.24 | ₩18,069 | ₩19,283 | ₩17,682 | ₩19,203 | +6.28% | 265.9만 |
|---|
| 2026.02.23 | ₩16,814 | ₩18,069 | ₩16,361 | ₩18,042 | +7.30% | 329.2만 |
|---|
| 2026.02.20 | ₩13,478 | ₩16,761 | ₩13,118 | ₩16,721 | +24.06% | 374.4만 |
|---|
| 2026.02.19 | ₩12,718 | ₩13,412 | ₩12,718 | ₩13,345 | +4.93% | 134.4만 |
|---|
| 2026.02.18 | ₩12,704 | ₩12,944 | ₩12,384 | ₩12,584 | -0.95% | 185만 |
|---|
| 2026.02.17 | ₩12,571 | ₩12,718 | ₩12,157 | ₩12,411 | -1.27% | 62.5만 |
|---|
| 2026.02.13 | ₩12,210 | ₩12,691 | ₩12,024 | ₩12,544 | +2.73% | 78.6만 |
|---|
| 2026.02.12 | ₩12,557 | ₩12,557 | ₩11,797 | ₩12,090 | -3.72% | 107.3만 |
|---|
| 2026.02.11 | ₩12,291 | ₩12,664 | ₩12,184 | ₩12,504 | +1.74% | 97.8만 |
|---|
| 2026.02.10 | ₩12,157 | ₩12,264 | ₩11,783 | ₩11,944 | -1.76% | 60.5만 |
|---|
| 2026.02.09 | ₩12,157 | ₩12,357 | ₩12,024 | ₩12,117 | -0.33% | 51.3만 |
|---|
| 2026.02.06 | ₩11,597 | ₩12,264 | ₩11,597 | ₩12,144 | +4.72% | 114.6만 |
|---|
| 2026.02.05 | ₩11,637 | ₩11,797 | ₩11,223 | ₩11,436 | -1.72% | 91.2만 |
|---|
| 2026.02.04 | ₩11,930 | ₩12,104 | ₩11,677 | ₩11,904 | -0.22% | 110.7만 |
|---|
| 2026.02.03 | ₩11,396 | ₩11,877 | ₩11,236 | ₩11,850 | +3.98% | 108.5만 |
|---|
| 2026.02.02 | ₩10,956 | ₩11,450 | ₩10,369 | ₩11,316 | +3.29% | 95.5만 |
|---|
| 2026.01.30 | ₩11,196 | ₩11,370 | ₩11,090 | ₩11,303 | +0.95% | 120.6만 |
|---|
| 2026.01.29 | ₩11,703 | ₩11,850 | ₩11,250 | ₩11,436 | -2.28% | 129.7만 |
|---|
| 2026.01.28 | ₩11,517 | ₩11,597 | ₩10,996 | ₩11,196 | -2.78% | 112.3만 |
|---|
| 2026.01.27 | ₩11,330 | ₩11,557 | ₩11,330 | ₩11,463 | +1.18% | 65.7만 |
|---|
| 2026.01.26 | ₩11,517 | ₩11,583 | ₩11,196 | ₩11,290 | -1.97% | 72.1만 |
|---|
| 2026.01.23 | ₩11,503 | ₩11,823 | ₩11,276 | ₩11,290 | -1.86% | 63.7만 |
|---|
| 2026.01.22 | ₩11,383 | ₩11,423 | ₩11,236 | ₩11,396 | +0.12% | 93.5만 |
|---|
| 2026.01.21 | ₩10,996 | ₩11,396 | ₩10,983 | ₩11,396 | +3.64% | 95.3만 |
|---|
| 2026.01.20 | ₩10,809 | ₩10,943 | ₩10,676 | ₩10,756 | -0.49% | 59.8만 |
|---|
| 2026.01.16 | ₩10,903 | ₩11,076 | ₩10,836 | ₩10,916 | +0.12% | 61만 |
|---|
| 2026.01.15 | ₩10,769 | ₩11,036 | ₩10,596 | ₩10,929 | +1.49% | 68.5만 |
|---|
| 2026.01.14 | ₩10,876 | ₩11,049 | ₩10,783 | ₩10,863 | -0.12% | 105.2만 |
|---|
| 2026.01.13 | ₩10,636 | ₩10,903 | ₩10,636 | ₩10,783 | +1.38% | 87.8만 |
|---|
| 2026.01.12 | ₩10,769 | ₩10,769 | ₩10,316 | ₩10,502 | -2.48% | 89만 |
|---|
| 2026.01.09 | ₩10,569 | ₩10,796 | ₩10,409 | ₩10,729 | +1.52% | 75.6만 |
|---|
| 2026.01.08 | ₩10,075 | ₩10,689 | ₩10,075 | ₩10,582 | +5.03% | 94.9만 |
|---|
| 2026.01.07 | ₩10,022 | ₩10,209 | ₩9,888 | ₩10,062 | +0.40% | 71.6만 |
|---|
| 2026.01.06 | ₩9,915 | ₩10,049 | ₩9,768 | ₩9,969 | +0.54% | 103.9만 |
|---|
| 2026.01.05 | ₩9,995 | ₩10,182 | ₩9,461 | ₩9,848 | -1.47% | 96.6만 |
|---|
| 2026.01.02 | ₩9,128 | ₩9,461 | ₩8,954 | ₩9,435 | +3.36% | 67.9만 |
|---|
| 2025.12.31 | ₩9,195 | ₩9,235 | ₩9,034 | ₩9,034 | -1.74% | 55.6만 |
|---|
| 2025.12.30 | ₩9,248 | ₩9,341 | ₩9,181 | ₩9,195 | -0.58% | 61.2만 |
|---|
| 2025.12.29 | ₩9,114 | ₩9,208 | ₩9,034 | ₩9,181 | +0.73% | 64.7만 |
|---|
| 2025.12.26 | ₩9,141 | ₩9,168 | ₩8,994 | ₩9,048 | -1.02% | 46.7만 |
|---|
| 2025.12.24 | ₩9,248 | ₩9,248 | ₩9,088 | ₩9,195 | -0.58% | 27.9만 |
|---|
| 2025.12.23 | ₩9,248 | ₩9,355 | ₩9,114 | ₩9,208 | -0.43% | 59.2만 |
|---|
| 2025.12.22 | ₩9,328 | ₩9,528 | ₩9,235 | ₩9,261 | -0.72% | 63.9만 |
|---|
| 2025.12.19 | ₩8,968 | ₩9,221 | ₩8,874 | ₩9,168 | +2.23% | 107.1만 |
|---|
| 2025.12.18 | ₩9,181 | ₩9,208 | ₩8,821 | ₩8,901 | -3.05% | 94.1만 |
|---|
| 2025.12.17 | ₩9,074 | ₩9,181 | ₩8,981 | ₩9,101 | +0.29% | 74.9만 |
|---|
| 2025.12.16 | ₩9,288 | ₩9,288 | ₩8,874 | ₩9,048 | -2.59% | 87.4만 |
|---|
| 2025.12.15 | ₩9,488 | ₩9,488 | ₩9,301 | ₩9,368 | -1.27% | 72.6만 |
|---|
| 2025.12.12 | ₩9,488 | ₩9,568 | ₩9,328 | ₩9,435 | -0.56% | 84.5만 |
|---|
| 2025.12.11 | ₩9,328 | ₩9,515 | ₩9,248 | ₩9,461 | +1.43% | 64.3만 |
|---|
| 2025.12.10 | ₩9,195 | ₩9,595 | ₩9,034 | ₩9,435 | +2.61% | 90.6만 |
|---|
| 2025.12.09 | ₩8,914 | ₩9,195 | ₩8,848 | ₩9,141 | +2.54% | 66.1만 |
|---|
| 2025.12.08 | ₩9,061 | ₩9,208 | ₩8,954 | ₩8,968 | -1.03% | 53.5만 |
|---|
| 2025.12.05 | ₩9,114 | ₩9,261 | ₩9,061 | ₩9,074 | -0.44% | 48.4만 |
|---|
| 2025.12.04 | ₩8,954 | ₩9,208 | ₩8,834 | ₩9,168 | +2.38% | 72.2만 |
|---|
| 2025.12.03 | ₩8,567 | ₩9,008 | ₩8,474 | ₩8,954 | +4.52% | 94.2만 |
|---|
| 2025.12.02 | ₩8,567 | ₩8,634 | ₩8,260 | ₩8,461 | -1.25% | 68.1만 |
|---|
| 2025.12.01 | ₩8,394 | ₩8,741 | ₩8,394 | ₩8,487 | +1.11% | 102.3만 |
|---|
| 2025.11.28 | ₩8,247 | ₩8,474 | ₩8,247 | ₩8,407 | +1.94% | 21.9만 |
|---|
| 2025.11.26 | ₩8,207 | ₩8,447 | ₩8,180 | ₩8,247 | +0.49% | 45.8만 |
|---|
| 2025.11.25 | ₩8,220 | ₩8,287 | ₩8,074 | ₩8,220 | 0.00% | 57.5만 |
|---|
| 2025.11.24 | ₩8,100 | ₩8,300 | ₩7,954 | ₩8,220 | +1.48% | 59.4만 |
|---|
| 2025.11.21 | ₩7,793 | ₩8,194 | ₩7,780 | ₩8,167 | +4.79% | 65.9만 |
|---|
| 2025.11.20 | ₩8,274 | ₩8,461 | ₩7,820 | ₩7,820 | -5.48% | 76.1만 |
|---|
| 2025.11.19 | ₩8,127 | ₩8,274 | ₩8,007 | ₩8,167 | +0.49% | 49.9만 |
|---|
| 2025.11.18 | ₩8,140 | ₩8,394 | ₩8,034 | ₩8,300 | +1.97% | 70.1만 |
|---|
| 2025.11.17 | ₩8,287 | ₩8,527 | ₩8,140 | ₩8,154 | -1.61% | 46.3만 |
|---|
| 2025.11.14 | ₩8,180 | ₩8,447 | ₩8,047 | ₩8,407 | +2.77% | 68.9만 |
|---|
| 2025.11.13 | ₩8,514 | ₩8,607 | ₩8,167 | ₩8,180 | -3.92% | 54.4만 |
|---|
| 2025.11.12 | ₩8,634 | ₩8,727 | ₩8,354 | ₩8,434 | -2.32% | 49.7만 |
|---|
| 2025.11.11 | ₩8,527 | ₩8,821 | ₩8,527 | ₩8,727 | +2.35% | 57.6만 |
|---|
| 2025.11.10 | ₩8,327 | ₩8,594 | ₩8,100 | ₩8,567 | +2.88% | 68.6만 |
|---|
| 2025.11.07 | ₩8,127 | ₩8,314 | ₩8,034 | ₩8,207 | +0.99% | 55.3만 |
|---|
| 2025.11.06 | ₩8,274 | ₩8,327 | ₩8,047 | ₩8,114 | -1.94% | 47.9만 |
|---|
| 2025.11.05 | ₩8,194 | ₩8,314 | ₩8,127 | ₩8,207 | +0.16% | 55.4만 |
|---|
| 2025.11.04 | ₩8,300 | ₩8,367 | ₩8,114 | ₩8,207 | -1.13% | 78.3만 |
|---|
| 2025.11.03 | ₩7,900 | ₩8,647 | ₩7,900 | ₩8,554 | +8.28% | 85.4만 |
|---|
| 2025.10.31 | ₩8,474 | ₩8,474 | ₩7,340 | ₩7,967 | -5.98% | 157.6만 |
|---|
| 2025.10.30 | ₩9,008 | ₩9,155 | ₩8,874 | ₩9,048 | +0.44% | 63.8만 |
|---|
| 2025.10.29 | ₩8,834 | ₩9,181 | ₩8,834 | ₩9,101 | +3.02% | 57.3만 |
|---|
| 2025.10.28 | ₩8,821 | ₩8,901 | ₩8,727 | ₩8,768 | -0.61% | 71.5만 |
|---|
| 2025.10.27 | ₩9,061 | ₩9,074 | ₩8,821 | ₩8,834 | -2.50% | 58만 |
|---|
| 2025.10.24 | ₩9,048 | ₩9,061 | ₩8,874 | ₩8,874 | -1.92% | 46.8만 |
|---|
| 2025.10.23 | ₩8,474 | ₩9,008 | ₩8,381 | ₩8,981 | +5.98% | 99만 |
|---|
| 2025.10.22 | ₩8,341 | ₩8,407 | ₩8,154 | ₩8,274 | -0.80% | 49만 |
|---|
| 2025.10.21 | ₩7,994 | ₩8,367 | ₩7,994 | ₩8,234 | +3.01% | 79.8만 |
|---|
| 2025.10.20 | ₩7,780 | ₩7,994 | ₩7,780 | ₩7,927 | +1.89% | 47.5만 |
|---|
| 2025.10.17 | ₩7,887 | ₩7,927 | ₩7,700 | ₩7,767 | -1.52% | 45.4만 |
|---|
| 2025.10.16 | ₩8,140 | ₩8,234 | ₩7,887 | ₩7,940 | -2.46% | 51.6만 |
|---|
| 2025.10.15 | ₩8,047 | ₩8,180 | ₩7,913 | ₩8,087 | +0.50% | 38.8만 |
|---|
| 2025.10.14 | ₩7,740 | ₩8,034 | ₩7,740 | ₩7,887 | +1.90% | 45.2만 |
|---|
| 2025.10.13 | ₩7,620 | ₩7,913 | ₩7,500 | ₩7,860 | +3.15% | 45만 |
|---|
| 2025.10.10 | ₩8,127 | ₩8,140 | ₩7,446 | ₩7,446 | -8.37% | 51.1만 |
|---|