시장 데이터를 불러오는 중
전체 종목
The OLB Group, Inc. - Common Stock 과거 주가
The OLB Group, Inc. - Common Stock · OLB · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The OLB Group, Inc. - Common Stock · OLB · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩845 | ₩893 | ₩577 | ₩664 | -21.43% | 1.1억 |
| 2026.10.08 | ₩684 | ₩932 | ₩617 | ₩736 | +7.69% | 4.1억 |
| 2026.10.07 | ₩360 | ₩550 | ₩360 | ₩519 | +44.19% | 8457.9만 |
| 2026.10.06 | ₩260 | ₩657 | ₩255 | ₩550 | +111.34% | 7.7억 |
| 2026.10.05 | ₩248 | ₩255 | ₩246 | ₩252 | +1.73% | 18.3만 |
| 2026.10.02 | ₩255 | ₩260 | ₩246 | ₩253 | -0.47% | 42.9만 |
| 2026.10.01 | ₩266 | ₩267 | ₩251 | ₩255 | -3.94% | 24.2만 |
| 2026.09.30 | ₩255 | ₩266 | ₩253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261 |
| +2.26% |
| 30.5만 |
| 2026.09.29 | ₩261 | ₩271 | ₩245 | ₩256 | -1.90% | 61.2만 |
|---|
| 2026.09.28 | ₩272 | ₩272 | ₩246 | ₩262 | -3.70% | 77.6만 |
|---|
| 2026.09.25 | ₩275 | ₩277 | ₩261 | ₩273 | -0.78% | 53만 |
|---|
| 2026.09.24 | ₩275 | ₩284 | ₩270 | ₩281 | +2.29% | 54.4만 |
|---|
| 2026.09.23 | ₩278 | ₩308 | ₩271 | ₩284 | +2.17% | 923.2만 |
|---|
| 2026.09.22 | ₩293 | ₩310 | ₩278 | ₩286 | -2.38% | 76만 |
|---|
| 2026.09.21 | ₩272 | ₩305 | ₩270 | ₩299 | +9.93% | 145.8만 |
|---|
| 2026.09.18 | ₩255 | ₩274 | ₩250 | ₩274 | +7.37% | 110.2만 |
|---|
| 2026.09.17 | ₩263 | ₩282 | ₩259 | ₩273 | +3.62% | 90.8만 |
|---|
| 2026.09.16 | ₩271 | ₩284 | ₩250 | ₩271 | +0.20% | 144.2만 |
|---|
| 2026.09.15 | ₩335 | ₩355 | ₩238 | ₩291 | -13.23% | 292.4만 |
|---|
| 2026.09.14 | ₩347 | ₩362 | ₩336 | ₩354 | +2.09% | 161.2만 |
|---|
| 2026.09.11 | ₩385 | ₩394 | ₩362 | ₩379 | -1.64% | 296.9만 |
|---|
| 2026.09.10 | ₩369 | ₩405 | ₩363 | ₩396 | +7.23% | 754.9만 |
|---|
| 2026.09.09 | ₩529 | ₩563 | ₩418 | ₩449 | -15.08% | 3.1억 |
|---|
| 2026.09.08 | ₩346 | ₩418 | ₩327 | ₩366 | +5.89% | 5918.6만 |
|---|
| 2026.09.04 | ₩369 | ₩374 | ₩349 | ₩350 | -5.05% | 10.8만 |
|---|
| 2026.09.03 | ₩380 | ₩402 | ₩358 | ₩369 | -2.79% | 24.2만 |
|---|
| 2026.09.02 | ₩376 | ₩391 | ₩358 | ₩364 | -3.18% | 18.2만 |
|---|
| 2026.09.01 | ₩389 | ₩399 | ₩386 | ₩391 | +0.45% | 7만 |
|---|
| 2026.08.31 | ₩398 | ₩405 | ₩389 | ₩397 | -0.34% | 8만 |
|---|
| 2026.08.28 | ₩419 | ₩423 | ₩392 | ₩411 | -1.89% | 13.4만 |
|---|
| 2026.08.27 | ₩429 | ₩454 | ₩398 | ₩410 | -4.37% | 30.9만 |
|---|
| 2026.08.26 | ₩427 | ₩443 | ₩402 | ₩432 | +1.07% | 74.8만 |
|---|
| 2026.08.25 | ₩410 | ₩523 | ₩392 | ₩436 | +6.38% | 246.5만 |
|---|
| 2026.08.24 | ₩395 | ₩427 | ₩385 | ₩399 | +1.09% | 20.1만 |
|---|
| 2026.08.21 | ₩392 | ₩416 | ₩389 | ₩399 | +1.71% | 20.4만 |
|---|
| 2026.08.20 | ₩402 | ₩416 | ₩380 | ₩397 | -1.37% | 30.8만 |
|---|
| 2026.08.19 | ₩352 | ₩422 | ₩349 | ₩377 | +7.13% | 50.6만 |
|---|
| 2026.08.18 | ₩376 | ₩376 | ₩325 | ₩362 | -3.64% | 30.5만 |
|---|
| 2026.08.17 | ₩408 | ₩408 | ₩377 | ₩386 | -5.30% | 34.2만 |
|---|
| 2026.08.14 | ₩419 | ₩463 | ₩377 | ₩400 | -4.64% | 188.6만 |
|---|
| 2026.08.13 | ₩392 | ₩437 | ₩389 | ₩419 | +6.95% | 42.8만 |
|---|
| 2026.08.12 | ₩402 | ₩422 | ₩396 | ₩402 | -0.07% | 35.7만 |
|---|
| 2026.08.11 | ₩442 | ₩442 | ₩393 | ₩412 | -6.79% | 7.3만 |
|---|
| 2026.08.10 | ₩403 | ₩433 | ₩397 | ₩415 | +2.93% | 8.9만 |
|---|
| 2026.08.07 | ₩404 | ₩429 | ₩396 | ₩410 | +1.56% | 64.8만 |
|---|
| 2026.08.06 | ₩398 | ₩402 | ₩389 | ₩395 | -0.74% | 6.3만 |
|---|
| 2026.08.05 | ₩429 | ₩430 | ₩389 | ₩406 | -5.31% | 17.1만 |
|---|
| 2026.08.04 | ₩437 | ₩449 | ₩424 | ₩428 | -2.02% | 31만 |
|---|
| 2026.08.03 | ₩377 | ₩443 | ₩377 | ₩426 | +12.95% | 86.4만 |
|---|
| 2026.07.31 | ₩389 | ₩414 | ₩377 | ₩391 | +0.59% | 5.7만 |
|---|
| 2026.07.30 | ₩378 | ₩414 | ₩369 | ₩382 | +1.03% | 7.8만 |
|---|
| 2026.07.29 | ₩413 | ₩419 | ₩368 | ₩368 | -10.73% | 14.2만 |
|---|
| 2026.07.28 | ₩416 | ₩430 | ₩414 | ₩416 | +0.13% | 6.2만 |
|---|
| 2026.07.27 | ₩439 | ₩439 | ₩416 | ₩416 | -5.19% | 17만 |
|---|
| 2026.07.24 | ₩443 | ₩449 | ₩419 | ₩422 | -4.76% | 10.8만 |
|---|
| 2026.07.23 | ₩474 | ₩486 | ₩443 | ₩443 | -6.57% | 19.4만 |
|---|
| 2026.07.22 | ₩489 | ₩489 | ₩449 | ₩450 | -7.93% | 7.3만 |
|---|
| 2026.07.21 | ₩471 | ₩496 | ₩455 | ₩469 | -0.46% | 15.6만 |
|---|
| 2026.07.20 | ₩472 | ₩482 | ₩460 | ₩473 | +0.28% | 6.8만 |
|---|
| 2026.07.17 | ₩496 | ₩508 | ₩467 | ₩471 | -5.00% | 21.4만 |
|---|
| 2026.07.16 | ₩500 | ₩504 | ₩459 | ₩496 | -0.67% | 12.7만 |
|---|
| 2026.07.15 | ₩485 | ₩529 | ₩476 | ₩515 | +6.19% | 31만 |
|---|
| 2026.07.14 | ₩496 | ₩506 | ₩453 | ₩483 | -2.70% | 70.9만 |
|---|
| 2026.07.13 | ₩436 | ₩501 | ₩436 | ₩480 | +10.12% | 60.7만 |
|---|
| 2026.07.10 | ₩469 | ₩469 | ₩443 | ₩443 | -5.71% | 10.7만 |
|---|
| 2026.07.09 | ₩466 | ₩466 | ₩449 | ₩450 | -3.40% | 6.3만 |
|---|
| 2026.07.08 | ₩443 | ₩476 | ₩443 | ₩466 | +5.15% | 27.6만 |
|---|
| 2026.07.07 | ₩471 | ₩474 | ₩453 | ₩453 | -3.68% | 17만 |
|---|
| 2026.07.06 | ₩496 | ₩500 | ₩469 | ₩481 | -3.03% | 19만 |
|---|
| 2026.07.02 | ₩520 | ₩520 | ₩480 | ₩487 | -6.22% | 18.4만 |
|---|
| 2026.07.01 | ₩500 | ₩545 | ₩500 | ₩510 | +2.01% | 12.6만 |
|---|
| 2026.06.30 | ₩516 | ₩545 | ₩511 | ₩511 | -0.91% | 11.9만 |
|---|
| 2026.06.29 | ₩532 | ₩548 | ₩514 | ₩514 | -3.43% | 12.6만 |
|---|
| 2026.06.26 | ₩516 | ₩534 | ₩508 | ₩521 | +0.96% | 11.9만 |
|---|
| 2026.06.25 | ₩536 | ₩537 | ₩514 | ₩514 | -4.10% | 9.8만 |
|---|
| 2026.06.24 | ₩541 | ₩567 | ₩513 | ₩527 | -2.46% | 15.3만 |
|---|
| 2026.06.23 | ₩532 | ₩550 | ₩532 | ₩540 | +1.51% | 13.5만 |
|---|
| 2026.06.22 | ₩540 | ₩590 | ₩540 | ₩551 | +1.91% | 47만 |
|---|
| 2026.06.18 | ₩563 | ₩576 | ₩533 | ₩533 | -5.38% | 31만 |
|---|
| 2026.06.17 | ₩548 | ₩566 | ₩537 | ₩537 | -2.13% | 16.9만 |
|---|
| 2026.06.16 | ₩565 | ₩587 | ₩555 | ₩555 | -1.64% | 25.4만 |
|---|
| 2026.06.15 | ₩563 | ₩591 | ₩551 | ₩565 | +0.26% | 15.2만 |
|---|
| 2026.06.12 | ₩604 | ₩605 | ₩563 | ₩568 | -5.96% | 14만 |
|---|
| 2026.06.11 | ₩609 | ₩610 | ₩569 | ₩577 | -5.29% | 30.6만 |
|---|
| 2026.06.10 | ₩624 | ₩637 | ₩601 | ₩605 | -2.95% | 20.3만 |
|---|
| 2026.06.09 | ₩593 | ₩624 | ₩590 | ₩624 | +5.23% | 23.3만 |
|---|
| 2026.06.08 | ₩608 | ₩618 | ₩584 | ₩603 | -0.75% | 15.6만 |
|---|
| 2026.06.05 | ₩611 | ₩612 | ₩575 | ₩612 | +0.13% | 24.9만 |
|---|
| 2026.06.04 | ₩607 | ₩630 | ₩603 | ₩617 | +1.61% | 15.1만 |
|---|
| 2026.06.03 | ₩604 | ₩630 | ₩589 | ₩604 | 0.00% | 13.8만 |
|---|
| 2026.06.02 | ₩637 | ₩652 | ₩609 | ₩617 | -3.10% | 35.6만 |
|---|
| 2026.06.01 | ₩639 | ₩654 | ₩633 | ₩641 | +0.19% | 19.2만 |
|---|
| 2026.05.29 | ₩597 | ₩677 | ₩592 | ₩660 | +10.56% | 69.1만 |
|---|
| 2026.05.28 | ₩604 | ₩644 | ₩589 | ₩589 | -2.57% | 37.5만 |
|---|
| 2026.05.27 | ₩627 | ₩642 | ₩595 | ₩595 | -4.97% | 46.5만 |
|---|
| 2026.05.26 | ₩634 | ₩667 | ₩598 | ₩626 | -1.18% | 33.4만 |
|---|
| 2026.05.22 | ₩628 | ₩642 | ₩603 | ₩628 | 0.00% | 23.5만 |
|---|
| 2026.05.21 | ₩598 | ₩630 | ₩582 | ₩595 | -0.36% | 23.5만 |
|---|
| 2026.05.20 | ₩589 | ₩604 | ₩553 | ₩604 | +2.53% | 23.8만 |
|---|
| 2026.05.19 | ₩597 | ₩604 | ₩563 | ₩587 | -1.62% | 12.2만 |
|---|
| 2026.05.18 | ₩604 | ₩604 | ₩553 | ₩583 | -3.33% | 20.5만 |
|---|
| 2026.05.15 | ₩579 | ₩629 | ₩557 | ₩594 | +2.64% | 45.8만 |
|---|
| 2026.05.14 | ₩569 | ₩608 | ₩561 | ₩571 | +0.31% | 17.6만 |
|---|
| 2026.05.13 | ₩594 | ₩618 | ₩571 | ₩577 | -2.85% | 16.6만 |
|---|
| 2026.05.12 | ₩630 | ₩630 | ₩594 | ₩594 | -5.83% | 24.1만 |
|---|
| 2026.05.11 | ₩662 | ₩671 | ₩628 | ₩636 | -3.81% | 23.5만 |
|---|
| 2026.05.08 | ₩658 | ₩684 | ₩627 | ₩649 | -1.41% | 40.4만 |
|---|
| 2026.05.07 | ₩695 | ₩735 | ₩661 | ₩663 | -4.63% | 21.4만 |
|---|
| 2026.05.06 | ₩699 | ₩710 | ₩617 | ₩687 | -1.73% | 77.4만 |
|---|
| 2026.05.05 | ₩736 | ₩751 | ₩711 | ₩711 | -3.46% | 29.5만 |
|---|
| 2026.05.04 | ₩751 | ₩763 | ₩736 | ₩739 | -1.61% | 17만 |
|---|
| 2026.05.01 | ₩708 | ₩778 | ₩672 | ₩757 | +6.93% | 75.5만 |
|---|
| 2026.04.30 | ₩711 | ₩741 | ₩700 | ₩708 | -0.40% | 16.3만 |
|---|
| 2026.04.29 | ₩791 | ₩791 | ₩691 | ₩735 | -7.12% | 108.5만 |
|---|
| 2026.04.28 | ₩715 | ₩845 | ₩709 | ₩807 | +12.97% | 72.2만 |
|---|
| 2026.04.27 | ₩676 | ₩724 | ₩657 | ₩724 | +7.12% | 60.8만 |
|---|
| 2026.04.24 | ₩651 | ₩660 | ₩634 | ₩656 | +0.76% | 17.2만 |
|---|
| 2026.04.23 | ₩664 | ₩689 | ₩633 | ₩641 | -3.35% | 30.1만 |
|---|
| 2026.04.22 | ₩671 | ₩671 | ₩633 | ₩666 | -0.68% | 26.8만 |
|---|
| 2026.04.21 | ₩671 | ₩671 | ₩632 | ₩657 | -2.00% | 30만 |
|---|
| 2026.04.20 | ₩590 | ₩701 | ₩590 | ₩677 | +14.77% | 83.5만 |
|---|
| 2026.04.17 | ₩572 | ₩624 | ₩544 | ₩599 | +4.88% | 40.9만 |
|---|
| 2026.04.16 | ₩636 | ₩638 | ₩545 | ₩590 | -7.22% | 36.3만 |
|---|
| 2026.04.15 | ₩626 | ₩669 | ₩621 | ₩651 | +3.94% | 37.4만 |
|---|
| 2026.04.14 | ₩610 | ₩671 | ₩571 | ₩670 | +9.87% | 107.4만 |
|---|
| 2026.04.13 | ₩506 | ₩791 | ₩498 | ₩594 | +17.44% | 1079.5만 |
|---|
| 2026.04.10 | ₩533 | ₩554 | ₩497 | ₩507 | -4.88% | 39.5만 |
|---|
| 2026.04.09 | ₩563 | ₩604 | ₩525 | ₩532 | -5.43% | 32.9만 |
|---|
| 2026.04.08 | ₩604 | ₩604 | ₩561 | ₩561 | -7.11% | 14.4만 |
|---|
| 2026.04.07 | ₩605 | ₩652 | ₩571 | ₩578 | -4.46% | 22.7만 |
|---|
| 2026.04.06 | ₩617 | ₩711 | ₩607 | ₩617 | +0.07% | 35.1만 |
|---|
| 2026.04.02 | ₩550 | ₩702 | ₩496 | ₩632 | +14.88% | 123.1만 |
|---|
| 2026.04.01 | ₩669 | ₩671 | ₩634 | ₩645 | -3.53% | 24.9만 |
|---|
| 2026.03.31 | ₩644 | ₩702 | ₩618 | ₩665 | +3.33% | 26.6만 |
|---|
| 2026.03.30 | ₩706 | ₩711 | ₩641 | ₩646 | -8.45% | 30.1만 |
|---|
| 2026.03.27 | ₩661 | ₩781 | ₩628 | ₩719 | +8.81% | 67.7만 |
|---|
| 2026.03.26 | ₩704 | ₩722 | ₩606 | ₩663 | -5.89% | 39.5만 |
|---|
| 2026.03.25 | ₩738 | ₩781 | ₩704 | ₩713 | -3.27% | 19.7만 |
|---|
| 2026.03.24 | ₩762 | ₩767 | ₩738 | ₩752 | -1.22% | 21.2만 |
|---|
| 2026.03.23 | ₩739 | ₩772 | ₩728 | ₩762 | +3.07% | 21.2만 |
|---|
| 2026.03.20 | ₩755 | ₩769 | ₩712 | ₩751 | -0.46% | 32.1만 |
|---|
| 2026.03.19 | ₩798 | ₩822 | ₩748 | ₩778 | -2.50% | 36.3만 |
|---|
| 2026.03.18 | ₩872 | ₩872 | ₩780 | ₩810 | -7.08% | 48.3만 |
|---|
| 2026.03.17 | ₩838 | ₩885 | ₩833 | ₩872 | +3.98% | 50만 |
|---|
| 2026.03.16 | ₩822 | ₩868 | ₩795 | ₩821 | -0.18% | 45.9만 |
|---|
| 2026.03.13 | ₩840 | ₩876 | ₩795 | ₩831 | -1.04% | 25만 |
|---|
| 2026.03.12 | ₩859 | ₩917 | ₩840 | ₩840 | -2.23% | 21.3만 |
|---|
| 2026.03.11 | ₩851 | ₩952 | ₩832 | ₩857 | +0.66% | 71.5만 |
|---|
| 2026.03.10 | ₩791 | ₩872 | ₩785 | ₩858 | +8.47% | 41.4만 |
|---|
| 2026.03.09 | ₩843 | ₩843 | ₩781 | ₩781 | -7.43% | 35.1만 |
|---|
| 2026.03.06 | ₩842 | ₩843 | ₩806 | ₩838 | -0.54% | 26.3만 |
|---|
| 2026.03.05 | ₩865 | ₩872 | ₩803 | ₩843 | -2.51% | 44.2만 |
|---|
| 2026.03.04 | ₩845 | ₩902 | ₩837 | ₩876 | +3.73% | 33.5만 |
|---|
| 2026.03.03 | ₩807 | ₩912 | ₩730 | ₩844 | +4.55% | 162.8만 |
|---|
| 2026.03.02 | ₩822 | ₩858 | ₩778 | ₩843 | +2.58% | 87.3만 |
|---|
| 2026.02.27 | ₩964 | ₩979 | ₩869 | ₩879 | -8.89% | 101만 |
|---|
| 2026.02.26 | ₩1,004 | ₩1,018 | ₩889 | ₩962 | -4.22% | 110만 |
|---|
| 2026.02.25 | ₩1,081 | ₩1,132 | ₩980 | ₩982 | -9.16% | 77.5만 |
|---|
| 2026.02.24 | ₩919 | ₩1,134 | ₩913 | ₩1,086 | +18.28% | 280.7만 |
|---|
| 2026.02.23 | ₩1,019 | ₩1,046 | ₩912 | ₩972 | -4.61% | 321.3만 |
|---|
| 2026.02.20 | ₩1,073 | ₩1,234 | ₩1,060 | ₩1,112 | +3.69% | 392.8만 |
|---|
| 2026.02.19 | ₩1,264 | ₩1,408 | ₩1,100 | ₩1,131 | -10.49% | 601.8만 |
|---|
| 2026.02.18 | ₩1,408 | ₩1,663 | ₩1,100 | ₩1,222 | -13.19% | 3216.1만 |
|---|
| 2026.02.17 | ₩953 | ₩2,414 | ₩885 | ₩1,985 | +108.33% | 4.8억 |
|---|
| 2026.02.13 | ₩490 | ₩657 | ₩469 | ₩557 | +13.73% | 496.1만 |
|---|
| 2026.02.12 | ₩536 | ₩536 | ₩419 | ₩456 | -14.98% | 33.8만 |
|---|
| 2026.02.11 | ₩551 | ₩592 | ₩537 | ₩550 | -0.24% | 10.1만 |
|---|
| 2026.02.10 | ₩570 | ₩622 | ₩562 | ₩562 | -1.41% | 26.4만 |
|---|
| 2026.02.09 | ₩667 | ₩667 | ₩536 | ₩578 | -13.28% | 23.1만 |
|---|
| 2026.02.06 | ₩650 | ₩711 | ₩644 | ₩652 | +0.21% | 8.8만 |
|---|
| 2026.02.05 | ₩699 | ₩764 | ₩644 | ₩671 | -4.07% | 16.4만 |
|---|
| 2026.02.04 | ₩697 | ₩771 | ₩658 | ₩723 | +3.71% | 16.6만 |
|---|
| 2026.02.03 | ₩742 | ₩764 | ₩657 | ₩733 | -1.16% | 16.2만 |
|---|
| 2026.02.02 | ₩713 | ₩738 | ₩673 | ₩696 | -2.48% | 3.4만 |
|---|
| 2026.01.30 | ₩752 | ₩752 | ₩685 | ₩713 | -5.17% | 7.7만 |
|---|
| 2026.01.29 | ₩724 | ₩750 | ₩697 | ₩738 | +1.85% | 5.2만 |
|---|
| 2026.01.28 | ₩684 | ₩778 | ₩684 | ₩738 | +7.84% | 13.8만 |
|---|
| 2026.01.27 | ₩740 | ₩801 | ₩689 | ₩694 | -6.22% | 29.2만 |
|---|
| 2026.01.26 | ₩791 | ₩805 | ₩724 | ₩764 | -3.41% | 45.7만 |
|---|
| 2026.01.23 | ₩872 | ₩872 | ₩778 | ₩789 | -9.52% | 108만 |
|---|
| 2026.01.22 | ₩1,073 | ₩1,180 | ₩1,073 | ₩1,157 | +7.81% | 27.1만 |
|---|
| 2026.01.21 | ₩982 | ₩1,158 | ₩958 | ₩1,066 | +8.59% | 24.8만 |
|---|
| 2026.01.20 | ₩992 | ₩1,054 | ₩912 | ₩979 | -1.35% | 14.3만 |
|---|
| 2026.01.16 | ₩1,006 | ₩1,084 | ₩953 | ₩1,058 | +5.20% | 24.3만 |
|---|
| 2026.01.15 | ₩857 | ₩1,207 | ₩818 | ₩980 | +14.32% | 159.8만 |
|---|
| 2026.01.14 | ₩783 | ₩872 | ₩771 | ₩815 | +3.99% | 8.5만 |
|---|
| 2026.01.13 | ₩805 | ₩805 | ₩764 | ₩765 | -4.98% | 1.6만 |
|---|
| 2026.01.12 | ₩779 | ₩818 | ₩751 | ₩764 | -1.83% | 6만 |
|---|
| 2026.01.09 | ₩805 | ₩845 | ₩767 | ₩786 | -2.28% | 3만 |
|---|
| 2026.01.08 | ₩861 | ₩872 | ₩805 | ₩811 | -5.82% | 7.9만 |
|---|
| 2026.01.07 | ₩858 | ₩885 | ₩832 | ₩837 | -2.52% | 2.2만 |
|---|
| 2026.01.06 | ₩899 | ₩935 | ₩832 | ₩851 | -5.25% | 5만 |
|---|
| 2026.01.05 | ₩912 | ₩925 | ₩893 | ₩899 | -1.47% | 1.8만 |
|---|
| 2026.01.02 | ₩819 | ₩912 | ₩819 | ₩873 | +6.48% | 2.5만 |
|---|
| 2025.12.31 | ₩771 | ₩912 | ₩698 | ₩831 | +7.72% | 17.5만 |
|---|
| 2025.12.30 | ₩966 | ₩966 | ₩765 | ₩784 | -18.82% | 21.6만 |
|---|
| 2025.12.29 | ₩1,060 | ₩1,060 | ₩940 | ₩942 | -11.11% | 9만 |
|---|
| 2025.12.26 | ₩1,086 | ₩1,104 | ₩1,046 | ₩1,067 | -1.75% | 4.8만 |
|---|
| 2025.12.24 | ₩1,101 | ₩1,141 | ₩1,052 | ₩1,092 | -0.79% | 3.2만 |
|---|
| 2025.12.23 | ₩1,133 | ₩1,180 | ₩1,086 | ₩1,101 | -2.83% | 12.1만 |
|---|
| 2025.12.22 | ₩1,167 | ₩1,187 | ₩1,138 | ₩1,140 | -2.30% | 5.2만 |
|---|
| 2025.12.19 | ₩1,217 | ₩1,274 | ₩1,187 | ₩1,194 | -1.90% | 5.1만 |
|---|
| 2025.12.18 | ₩1,287 | ₩1,322 | ₩1,234 | ₩1,234 | -4.17% | 5만 |
|---|
| 2025.12.17 | ₩1,328 | ₩1,368 | ₩1,211 | ₩1,274 | -4.04% | 5만 |
|---|
| 2025.12.16 | ₩1,314 | ₩1,350 | ₩1,304 | ₩1,320 | +0.41% | 2.9만 |
|---|
| 2025.12.15 | ₩1,334 | ₩1,341 | ₩1,302 | ₩1,302 | -2.39% | 2.2만 |
|---|
| 2025.12.12 | ₩1,381 | ₩1,381 | ₩1,328 | ₩1,341 | -2.91% | 3.7만 |
|---|
| 2025.12.11 | ₩1,408 | ₩1,422 | ₩1,368 | ₩1,381 | -1.90% | 2.4만 |
|---|
| 2025.12.10 | ₩1,424 | ₩1,429 | ₩1,341 | ₩1,408 | -1.10% | 4만 |
|---|
| 2025.12.09 | ₩1,422 | ₩1,475 | ₩1,314 | ₩1,408 | -0.94% | 5.1만 |
|---|
| 2025.12.08 | ₩1,422 | ₩1,558 | ₩1,422 | ₩1,475 | +3.77% | 5.7만 |
|---|
| 2025.12.05 | ₩1,462 | ₩1,462 | ₩1,422 | ₩1,435 | -1.83% | 2.1만 |
|---|
| 2025.12.04 | ₩1,583 | ₩1,596 | ₩1,300 | ₩1,448 | -8.47% | 12.3만 |
|---|
| 2025.12.03 | ₩1,408 | ₩1,542 | ₩1,341 | ₩1,529 | +8.57% | 16.8만 |
|---|
| 2025.12.02 | ₩1,422 | ₩1,475 | ₩1,341 | ₩1,381 | -2.83% | 1.9만 |
|---|
| 2025.12.01 | ₩1,408 | ₩1,502 | ₩1,408 | ₩1,408 | 0.00% | 2.3만 |
|---|
| 2025.11.28 | ₩1,464 | ₩1,475 | ₩1,422 | ₩1,422 | -2.91% | 1.3만 |
|---|
| 2025.11.26 | ₩1,495 | ₩1,495 | ₩1,462 | ₩1,462 | -2.24% | 8천 |
|---|
| 2025.11.25 | ₩1,428 | ₩1,515 | ₩1,428 | ₩1,489 | +4.23% | 2.9만 |
|---|
| 2025.11.24 | ₩1,314 | ₩1,448 | ₩1,314 | ₩1,408 | +7.14% | 2.8만 |
|---|
| 2025.11.21 | ₩1,194 | ₩1,310 | ₩1,182 | ₩1,301 | +8.99% | 8만 |
|---|
| 2025.11.20 | ₩1,213 | ₩1,220 | ₩1,167 | ₩1,167 | -3.77% | 2.6만 |
|---|
| 2025.11.19 | ₩1,234 | ₩1,282 | ₩1,073 | ₩1,220 | -1.09% | 12.8만 |
|---|
| 2025.11.18 | ₩1,234 | ₩1,314 | ₩1,221 | ₩1,247 | +1.09% | 3.5만 |
|---|
| 2025.11.17 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,274 | -5.00% | 5.3만 |
|---|
| 2025.11.14 | ₩1,408 | ₩1,422 | ₩1,288 | ₩1,304 | -7.37% | 3.9만 |
|---|
| 2025.11.13 | ₩1,395 | ₩1,475 | ₩1,341 | ₩1,462 | +4.81% | 5.2만 |
|---|
| 2025.11.12 | ₩1,355 | ₩1,408 | ₩1,343 | ₩1,381 | +1.98% | 6.6천 |
|---|
| 2025.11.11 | ₩1,341 | ₩1,429 | ₩1,329 | ₩1,329 | -0.94% | 1.4만 |
|---|
| 2025.11.10 | ₩1,301 | ₩1,435 | ₩1,301 | ₩1,408 | +8.25% | 5만 |
|---|
| 2025.11.07 | ₩1,341 | ₩1,422 | ₩1,277 | ₩1,278 | -4.74% | 4만 |
|---|
| 2025.11.06 | ₩1,328 | ₩1,395 | ₩1,328 | ₩1,333 | +0.37% | 8.1만 |
|---|
| 2025.11.05 | ₩1,461 | ₩1,475 | ₩1,320 | ₩1,336 | -8.51% | 12.7만 |
|---|
| 2025.11.04 | ₩1,515 | ₩1,515 | ₩1,395 | ₩1,395 | -7.96% | 5.4만 |
|---|
| 2025.11.03 | ₩1,569 | ₩1,576 | ₩1,515 | ₩1,529 | -2.56% | 3.4만 |
|---|
| 2025.10.31 | ₩1,489 | ₩1,583 | ₩1,462 | ₩1,556 | +4.50% | 3.4만 |
|---|
| 2025.10.30 | ₩1,609 | ₩1,623 | ₩1,489 | ₩1,515 | -5.83% | 4만 |
|---|
| 2025.10.29 | ₩1,663 | ₩1,663 | ₩1,583 | ₩1,583 | -4.84% | 1.5만 |
|---|
| 2025.10.28 | ₩1,757 | ₩1,757 | ₩1,663 | ₩1,690 | -3.82% | 1.9만 |
|---|
| 2025.10.27 | ₩1,743 | ₩1,770 | ₩1,676 | ₩1,743 | 0.00% | 3.8만 |
|---|
| 2025.10.24 | ₩1,690 | ₩1,703 | ₩1,650 | ₩1,690 | 0.00% | 3.1만 |
|---|
| 2025.10.23 | ₩1,678 | ₩1,784 | ₩1,623 | ₩1,656 | -1.30% | 7.2만 |
|---|
| 2025.10.22 | ₩1,676 | ₩1,743 | ₩1,596 | ₩1,676 | 0.00% | 15.6만 |
|---|
| 2025.10.21 | ₩1,797 | ₩1,797 | ₩1,676 | ₩1,676 | -6.71% | 2.1만 |
|---|
| 2025.10.20 | ₩1,730 | ₩1,837 | ₩1,730 | ₩1,743 | +0.78% | 2.5만 |
|---|
| 2025.10.17 | ₩1,758 | ₩1,758 | ₩1,676 | ₩1,717 | -2.33% | 2.9만 |
|---|
| 2025.10.16 | ₩1,797 | ₩1,878 | ₩1,757 | ₩1,757 | -2.24% | 1.7만 |
|---|
| 2025.10.15 | ₩1,958 | ₩1,960 | ₩1,703 | ₩1,851 | -5.48% | 12.3만 |
|---|
| 2025.10.14 | ₩1,958 | ₩2,039 | ₩1,934 | ₩1,958 | 0.00% | 10.5만 |
|---|
| 2025.10.13 | ₩1,784 | ₩2,052 | ₩1,757 | ₩2,012 | +12.78% | 34.8만 |
|---|
| 2025.10.10 | ₩1,811 | ₩1,811 | ₩1,747 | ₩1,796 | -0.79% | 5.5만 |
|---|