시장 데이터를 불러오는 중
전체 종목
아웃셋 메디컬 과거 주가
Outset Medical, Inc. - Common Stock · OM · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Outset Medical, Inc. - Common Stock · OM · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,565 | ₩5,726 | ₩5,391 | ₩5,431 | -2.41% | 7.3만 |
| 2026.10.08 | ₩5,525 | ₩5,713 | ₩5,405 | ₩5,485 | -0.73% | 24.1만 |
| 2026.10.07 | ₩5,445 | ₩5,700 | ₩5,445 | ₩5,646 | +3.69% | 13.5만 |
| 2026.10.06 | ₩5,753 | ₩5,820 | ₩5,431 | ₩5,552 | -3.50% | 37.7만 |
| 2026.10.05 | ₩5,311 | ₩5,572 | ₩5,163 | ₩5,498 | +3.54% | 20.3만 |
| 2026.10.02 | ₩5,056 | ₩5,485 | ₩4,747 | ₩5,311 | +5.04% | 48.4만 |
| 2026.10.01 | ₩4,110 | ₩5,217 | ₩3,829 | ₩5,029 | +22.35% | 98만 |
| 2026.09.30 | ₩4,077 | ₩4,144 | ₩3,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,023 |
| -1.32% |
| 9.3만 |
| 2026.09.29 | ₩3,970 | ₩4,090 | ₩3,894 | ₩4,063 | +2.36% | 12.3만 |
|---|
| 2026.09.28 | ₩4,077 | ₩4,077 | ₩3,810 | ₩3,970 | -2.63% | 18.6만 |
|---|
| 2026.09.25 | ₩4,198 | ₩4,419 | ₩4,077 | ₩4,090 | -2.56% | 16.9만 |
|---|
| 2026.09.24 | ₩4,198 | ₩4,265 | ₩4,090 | ₩4,198 | 0.00% | 23.4만 |
|---|
| 2026.09.23 | ₩4,358 | ₩4,358 | ₩4,144 | ₩4,144 | -4.92% | 7.7만 |
|---|
| 2026.09.22 | ₩4,224 | ₩4,439 | ₩4,194 | ₩4,412 | +4.44% | 15.3만 |
|---|
| 2026.09.21 | ₩4,251 | ₩4,305 | ₩4,151 | ₩4,184 | -1.58% | 12만 |
|---|
| 2026.09.18 | ₩4,130 | ₩4,224 | ₩4,043 | ₩4,224 | +2.27% | 18.7만 |
|---|
| 2026.09.17 | ₩4,224 | ₩4,238 | ₩4,144 | ₩4,157 | -1.59% | 6.2만 |
|---|
| 2026.09.16 | ₩4,198 | ₩4,224 | ₩4,104 | ₩4,184 | -0.32% | 9.3만 |
|---|
| 2026.09.15 | ₩4,198 | ₩4,224 | ₩4,090 | ₩4,211 | +0.32% | 22만 |
|---|
| 2026.09.14 | ₩4,278 | ₩4,358 | ₩4,224 | ₩4,224 | -1.25% | 14.3만 |
|---|
| 2026.09.11 | ₩4,426 | ₩4,533 | ₩4,291 | ₩4,305 | -2.73% | 8.9만 |
|---|
| 2026.09.10 | ₩4,372 | ₩4,426 | ₩4,291 | ₩4,385 | +0.31% | 17.1만 |
|---|
| 2026.09.09 | ₩4,613 | ₩4,715 | ₩4,426 | ₩4,439 | -3.78% | 19.2만 |
|---|
| 2026.09.08 | ₩4,774 | ₩4,868 | ₩4,586 | ₩4,654 | -2.53% | 25.5만 |
|---|
| 2026.09.04 | ₩4,788 | ₩4,895 | ₩4,734 | ₩4,814 | +0.56% | 8.2만 |
|---|
| 2026.09.03 | ₩4,962 | ₩5,018 | ₩4,747 | ₩4,781 | -3.65% | 9.2만 |
|---|
| 2026.09.02 | ₩4,908 | ₩5,152 | ₩4,895 | ₩4,922 | +0.27% | 7만 |
|---|
| 2026.09.01 | ₩5,029 | ₩5,069 | ₩4,861 | ₩4,881 | -2.93% | 13.4만 |
|---|
| 2026.08.31 | ₩5,284 | ₩5,356 | ₩5,069 | ₩5,123 | -3.05% | 10만 |
|---|
| 2026.08.28 | ₩5,512 | ₩5,599 | ₩5,244 | ₩5,284 | -4.14% | 14.6만 |
|---|
| 2026.08.27 | ₩5,673 | ₩5,807 | ₩5,458 | ₩5,485 | -3.31% | 10.2만 |
|---|
| 2026.08.26 | ₩5,807 | ₩5,807 | ₩5,632 | ₩5,700 | -1.85% | 10.1만 |
|---|
| 2026.08.25 | ₩5,659 | ₩5,820 | ₩5,579 | ₩5,773 | +2.01% | 11.2만 |
|---|
| 2026.08.24 | ₩5,646 | ₩5,784 | ₩5,539 | ₩5,619 | -0.48% | 9.7만 |
|---|
| 2026.08.21 | ₩5,834 | ₩5,968 | ₩5,572 | ₩5,646 | -3.22% | 15.1만 |
|---|
| 2026.08.20 | ₩5,700 | ₩5,834 | ₩5,606 | ₩5,767 | +1.18% | 13.1만 |
|---|
| 2026.08.19 | ₩5,726 | ₩5,860 | ₩5,632 | ₩5,767 | +0.70% | 10.9만 |
|---|
| 2026.08.18 | ₩6,048 | ₩6,075 | ₩5,579 | ₩5,606 | -7.32% | 14.4만 |
|---|
| 2026.08.17 | ₩5,887 | ₩6,088 | ₩5,693 | ₩6,048 | +2.73% | 24.1만 |
|---|
| 2026.08.14 | ₩5,646 | ₩6,357 | ₩5,472 | ₩6,048 | +7.13% | 31.2만 |
|---|
| 2026.08.13 | ₩6,048 | ₩6,243 | ₩5,700 | ₩5,700 | -5.76% | 14.6만 |
|---|
| 2026.08.12 | ₩6,571 | ₩6,679 | ₩5,954 | ₩6,035 | -8.16% | 14.8만 |
|---|
| 2026.08.11 | ₩6,558 | ₩6,947 | ₩6,283 | ₩6,464 | -1.43% | 11.8만 |
|---|
| 2026.08.10 | ₩6,504 | ₩7,081 | ₩6,504 | ₩6,611 | +1.65% | 15.4만 |
|---|
| 2026.08.07 | ₩6,437 | ₩6,638 | ₩5,720 | ₩6,571 | +2.08% | 23.3만 |
|---|
| 2026.08.06 | ₩6,759 | ₩7,067 | ₩6,699 | ₩6,974 | +3.17% | 15.7만 |
|---|
| 2026.08.05 | ₩7,014 | ₩7,067 | ₩6,598 | ₩6,866 | -2.10% | 9.6만 |
|---|
| 2026.08.04 | ₩6,719 | ₩7,041 | ₩6,598 | ₩7,000 | +4.19% | 12.1만 |
|---|
| 2026.08.03 | ₩6,209 | ₩6,732 | ₩6,209 | ₩6,692 | +7.78% | 9.3만 |
|---|
| 2026.07.31 | ₩6,424 | ₩6,424 | ₩5,993 | ₩6,129 | -4.59% | 7.3만 |
|---|
| 2026.07.30 | ₩6,330 | ₩6,417 | ₩6,209 | ₩6,370 | +0.64% | 5만 |
|---|
| 2026.07.29 | ₩6,276 | ₩6,410 | ₩6,102 | ₩6,249 | -0.43% | 6.2만 |
|---|
| 2026.07.28 | ₩5,793 | ₩6,491 | ₩5,793 | ₩6,330 | +9.26% | 18만 |
|---|
| 2026.07.27 | ₩5,552 | ₩5,941 | ₩5,525 | ₩5,793 | +4.35% | 7만 |
|---|
| 2026.07.24 | ₩5,532 | ₩5,834 | ₩5,405 | ₩5,418 | -2.06% | 8.9만 |
|---|
| 2026.07.23 | ₩5,673 | ₩5,807 | ₩5,405 | ₩5,673 | 0.00% | 15.5만 |
|---|
| 2026.07.22 | ₩5,673 | ₩5,700 | ₩5,451 | ₩5,539 | -2.36% | 11.2만 |
|---|
| 2026.07.21 | ₩5,445 | ₩5,606 | ₩5,311 | ₩5,525 | +1.48% | 8.6만 |
|---|
| 2026.07.20 | ₩5,673 | ₩5,740 | ₩5,337 | ₩5,445 | -4.02% | 14만 |
|---|
| 2026.07.17 | ₩5,928 | ₩5,928 | ₩5,592 | ₩5,632 | -4.98% | 12.6만 |
|---|
| 2026.07.16 | ₩6,062 | ₩6,182 | ₩5,847 | ₩5,847 | -3.54% | 11.2만 |
|---|
| 2026.07.15 | ₩6,088 | ₩6,397 | ₩5,887 | ₩6,075 | -0.22% | 9.3만 |
|---|
| 2026.07.14 | ₩5,887 | ₩6,303 | ₩5,753 | ₩6,088 | +3.42% | 16.2만 |
|---|
| 2026.07.13 | ₩5,847 | ₩6,095 | ₩5,760 | ₩5,847 | 0.00% | 17.6만 |
|---|
| 2026.07.10 | ₩5,995 | ₩6,092 | ₩5,793 | ₩5,941 | -0.89% | 9.7만 |
|---|
| 2026.07.09 | ₩5,874 | ₩5,981 | ₩5,700 | ₩5,968 | +1.60% | 27.2만 |
|---|
| 2026.07.08 | ₩6,410 | ₩6,504 | ₩5,713 | ₩5,767 | -10.04% | 24.3만 |
|---|
| 2026.07.07 | ₩6,853 | ₩6,933 | ₩6,410 | ₩6,424 | -6.26% | 12.7만 |
|---|
| 2026.07.06 | ₩6,330 | ₩6,920 | ₩6,236 | ₩6,813 | +7.63% | 14.8만 |
|---|
| 2026.07.02 | ₩7,027 | ₩7,416 | ₩6,316 | ₩6,330 | -9.92% | 31.8만 |
|---|
| 2026.07.01 | ₩5,901 | ₩6,908 | ₩5,901 | ₩6,839 | +15.91% | 32만 |
|---|
| 2026.06.30 | ₩5,780 | ₩6,055 | ₩5,498 | ₩5,793 | +0.23% | 33만 |
|---|
| 2026.06.29 | ₩6,209 | ₩6,330 | ₩5,659 | ₩5,807 | -6.48% | 38.8만 |
|---|
| 2026.06.26 | ₩6,142 | ₩6,853 | ₩6,021 | ₩6,142 | 0.00% | 220.6만 |
|---|
| 2026.06.25 | ₩6,276 | ₩6,692 | ₩6,142 | ₩6,156 | -1.92% | 26.4만 |
|---|
| 2026.06.24 | ₩6,410 | ₩6,665 | ₩6,196 | ₩6,209 | -3.14% | 20.8만 |
|---|
| 2026.06.23 | ₩6,477 | ₩6,692 | ₩6,316 | ₩6,383 | -1.45% | 13.2만 |
|---|
| 2026.06.22 | ₩6,759 | ₩7,021 | ₩6,484 | ₩6,544 | -3.17% | 21.2만 |
|---|
| 2026.06.18 | ₩5,512 | ₩7,041 | ₩5,458 | ₩6,772 | +22.87% | 52.6만 |
|---|
| 2026.06.17 | ₩5,928 | ₩5,941 | ₩5,364 | ₩5,391 | -9.05% | 9.1만 |
|---|
| 2026.06.16 | ₩5,780 | ₩6,202 | ₩5,780 | ₩5,914 | +2.32% | 25.5만 |
|---|
| 2026.06.15 | ₩6,115 | ₩6,156 | ₩5,592 | ₩5,780 | -5.48% | 25.9만 |
|---|
| 2026.06.12 | ₩5,726 | ₩6,196 | ₩5,632 | ₩6,021 | +5.15% | 14.7만 |
|---|
| 2026.06.11 | ₩6,290 | ₩6,290 | ₩5,740 | ₩5,767 | -8.32% | 14.1만 |
|---|
| 2026.06.10 | ₩6,223 | ₩6,316 | ₩5,954 | ₩6,196 | -0.43% | 18만 |
|---|
| 2026.06.09 | ₩6,008 | ₩6,437 | ₩5,860 | ₩6,290 | +4.69% | 19.3만 |
|---|
| 2026.06.08 | ₩6,156 | ₩6,268 | ₩5,767 | ₩5,793 | -5.88% | 8.4만 |
|---|
| 2026.06.05 | ₩6,209 | ₩6,491 | ₩6,115 | ₩6,142 | -1.08% | 12.9만 |
|---|
| 2026.06.04 | ₩6,169 | ₩6,839 | ₩6,169 | ₩6,343 | +2.83% | 17.8만 |
|---|
| 2026.06.03 | ₩6,625 | ₩6,786 | ₩6,048 | ₩6,169 | -6.88% | 32.9만 |
|---|
| 2026.06.02 | ₩6,611 | ₩6,893 | ₩6,424 | ₩6,799 | +2.84% | 21만 |
|---|
| 2026.06.01 | ₩6,571 | ₩6,652 | ₩6,182 | ₩6,585 | +0.20% | 23.4만 |
|---|
| 2026.05.29 | ₩6,772 | ₩7,094 | ₩6,410 | ₩6,558 | -3.17% | 18.1만 |
|---|
| 2026.05.28 | ₩5,860 | ₩7,215 | ₩5,760 | ₩6,719 | +14.65% | 38.5만 |
|---|
| 2026.05.27 | ₩5,941 | ₩5,954 | ₩5,639 | ₩5,887 | -0.90% | 11.7만 |
|---|
| 2026.05.26 | ₩5,847 | ₩5,954 | ₩5,686 | ₩5,901 | +0.92% | 15.2만 |
|---|
| 2026.05.22 | ₩5,767 | ₩5,968 | ₩5,512 | ₩5,793 | +0.47% | 10.3만 |
|---|
| 2026.05.21 | ₩5,780 | ₩5,820 | ₩5,559 | ₩5,713 | -1.16% | 9.4만 |
|---|
| 2026.05.20 | ₩5,163 | ₩5,914 | ₩5,150 | ₩5,874 | +13.77% | 25만 |
|---|
| 2026.05.19 | ₩4,989 | ₩5,311 | ₩4,841 | ₩5,177 | +3.76% | 11.9만 |
|---|
| 2026.05.18 | ₩4,828 | ₩5,083 | ₩4,793 | ₩4,989 | +3.33% | 13.1만 |
|---|
| 2026.05.15 | ₩4,962 | ₩5,069 | ₩4,814 | ₩4,868 | -1.89% | 21.5만 |
|---|
| 2026.05.14 | ₩5,244 | ₩5,284 | ₩5,036 | ₩5,109 | -2.56% | 33만 |
|---|
| 2026.05.13 | ₩5,096 | ₩5,458 | ₩5,017 | ₩5,217 | +2.37% | 16.1만 |
|---|
| 2026.05.12 | ₩4,841 | ₩5,311 | ₩4,828 | ₩5,150 | +6.37% | 18.7만 |
|---|
| 2026.05.11 | ₩4,975 | ₩5,123 | ₩4,654 | ₩4,895 | -1.62% | 23.7만 |
|---|
| 2026.05.08 | ₩5,431 | ₩5,545 | ₩4,788 | ₩4,955 | -8.77% | 38.4만 |
|---|
| 2026.05.07 | ₩5,968 | ₩6,310 | ₩5,928 | ₩6,276 | +5.17% | 15.8만 |
|---|
| 2026.05.06 | ₩6,477 | ₩6,492 | ₩5,954 | ₩6,048 | -6.63% | 18.5만 |
|---|
| 2026.05.05 | ₩5,874 | ₩6,424 | ₩5,834 | ₩6,397 | +8.90% | 19.5만 |
|---|
| 2026.05.04 | ₩5,834 | ₩6,135 | ₩5,632 | ₩5,807 | -0.46% | 19.9만 |
|---|
| 2026.05.01 | ₩5,686 | ₩5,887 | ₩5,525 | ₩5,847 | +2.83% | 13.5만 |
|---|
| 2026.04.30 | ₩5,619 | ₩5,746 | ₩5,525 | ₩5,726 | +1.91% | 10.5만 |
|---|
| 2026.04.29 | ₩5,713 | ₩5,713 | ₩5,512 | ₩5,606 | -1.88% | 15.2만 |
|---|
| 2026.04.28 | ₩5,860 | ₩5,941 | ₩5,726 | ₩5,793 | -1.14% | 9.1만 |
|---|
| 2026.04.27 | ₩6,062 | ₩6,209 | ₩5,860 | ₩5,914 | -2.43% | 11.8만 |
|---|
| 2026.04.24 | ₩6,088 | ₩6,303 | ₩5,995 | ₩6,062 | -0.44% | 9.9만 |
|---|
| 2026.04.23 | ₩6,075 | ₩6,330 | ₩5,894 | ₩6,129 | +0.88% | 14.3만 |
|---|
| 2026.04.22 | ₩6,062 | ₩6,223 | ₩5,944 | ₩6,062 | 0.00% | 8.7만 |
|---|
| 2026.04.21 | ₩6,156 | ₩6,212 | ₩5,941 | ₩5,968 | -3.05% | 11.4만 |
|---|
| 2026.04.20 | ₩6,142 | ₩6,477 | ₩6,094 | ₩6,182 | +0.66% | 21.2만 |
|---|
| 2026.04.17 | ₩5,995 | ₩6,209 | ₩5,901 | ₩6,182 | +3.13% | 21.8만 |
|---|
| 2026.04.16 | ₩5,820 | ₩5,928 | ₩5,713 | ₩5,901 | +1.38% | 10.2만 |
|---|
| 2026.04.15 | ₩5,847 | ₩5,954 | ₩5,752 | ₩5,834 | -0.23% | 10.2만 |
|---|
| 2026.04.14 | ₩5,780 | ₩5,968 | ₩5,780 | ₩5,834 | +0.93% | 11.1만 |
|---|
| 2026.04.13 | ₩5,579 | ₩5,820 | ₩5,458 | ₩5,780 | +3.61% | 8.7만 |
|---|
| 2026.04.10 | ₩5,579 | ₩5,807 | ₩5,532 | ₩5,632 | +0.96% | 10.4만 |
|---|
| 2026.04.09 | ₩5,579 | ₩5,807 | ₩5,465 | ₩5,793 | +3.85% | 7.8만 |
|---|
| 2026.04.08 | ₩5,673 | ₩5,740 | ₩5,485 | ₩5,632 | -0.71% | 13만 |
|---|
| 2026.04.07 | ₩5,458 | ₩5,579 | ₩5,337 | ₩5,498 | +0.74% | 7.8만 |
|---|
| 2026.04.06 | ₩5,391 | ₩5,539 | ₩5,378 | ₩5,472 | +1.49% | 7만 |
|---|
| 2026.04.02 | ₩4,989 | ₩5,418 | ₩4,902 | ₩5,378 | +7.80% | 9.6만 |
|---|
| 2026.04.01 | ₩5,177 | ₩5,297 | ₩5,042 | ₩5,150 | -0.52% | 19.2만 |
|---|
| 2026.03.31 | ₩4,895 | ₩5,150 | ₩4,881 | ₩5,150 | +5.21% | 13.8만 |
|---|
| 2026.03.30 | ₩4,868 | ₩5,002 | ₩4,707 | ₩4,841 | -0.55% | 13.8만 |
|---|
| 2026.03.27 | ₩4,667 | ₩4,855 | ₩4,466 | ₩4,774 | +2.30% | 17.5만 |
|---|
| 2026.03.26 | ₩4,640 | ₩4,922 | ₩4,640 | ₩4,721 | +1.73% | 10.9만 |
|---|
| 2026.03.25 | ₩4,828 | ₩5,016 | ₩4,586 | ₩4,734 | -1.94% | 8.9만 |
|---|
| 2026.03.24 | ₩4,828 | ₩4,836 | ₩4,627 | ₩4,734 | -1.94% | 9.2만 |
|---|
| 2026.03.23 | ₩4,640 | ₩4,995 | ₩4,640 | ₩4,848 | +4.48% | 19.9만 |
|---|
| 2026.03.20 | ₩4,519 | ₩4,694 | ₩4,417 | ₩4,506 | -0.30% | 19.4만 |
|---|
| 2026.03.19 | ₩4,426 | ₩4,586 | ₩4,375 | ₩4,519 | +2.12% | 12.4만 |
|---|
| 2026.03.18 | ₩4,761 | ₩4,785 | ₩4,439 | ₩4,493 | -5.63% | 14.5만 |
|---|
| 2026.03.17 | ₩4,399 | ₩4,902 | ₩4,399 | ₩4,841 | +10.06% | 16.8만 |
|---|
| 2026.03.16 | ₩4,412 | ₩4,694 | ₩4,278 | ₩4,493 | +1.82% | 20만 |
|---|
| 2026.03.13 | ₩4,305 | ₩4,648 | ₩4,273 | ₩4,365 | +1.40% | 19.4만 |
|---|
| 2026.03.12 | ₩4,251 | ₩4,352 | ₩4,184 | ₩4,238 | -0.32% | 13.8만 |
|---|
| 2026.03.11 | ₩4,265 | ₩4,412 | ₩4,077 | ₩4,372 | +2.52% | 18.9만 |
|---|
| 2026.03.10 | ₩4,278 | ₩4,533 | ₩4,244 | ₩4,265 | -0.31% | 32.4만 |
|---|
| 2026.03.09 | ₩4,157 | ₩4,385 | ₩4,023 | ₩4,318 | +3.87% | 45.9만 |
|---|
| 2026.03.06 | ₩4,533 | ₩4,533 | ₩4,144 | ₩4,265 | -5.92% | 32.5만 |
|---|
| 2026.03.05 | ₩4,600 | ₩4,761 | ₩4,521 | ₩4,607 | +0.15% | 23만 |
|---|
| 2026.03.04 | ₩4,707 | ₩4,949 | ₩4,640 | ₩4,734 | +0.57% | 31.1만 |
|---|
| 2026.03.03 | ₩4,533 | ₩4,828 | ₩4,493 | ₩4,667 | +2.96% | 25만 |
|---|
| 2026.03.02 | ₩4,533 | ₩4,888 | ₩4,533 | ₩4,788 | +5.62% | 21.8만 |
|---|
| 2026.02.27 | ₩4,747 | ₩4,828 | ₩4,640 | ₩4,680 | -1.41% | 24.7만 |
|---|
| 2026.02.26 | ₩4,533 | ₩4,922 | ₩4,519 | ₩4,881 | +7.69% | 20.8만 |
|---|
| 2026.02.25 | ₩4,506 | ₩4,627 | ₩4,439 | ₩4,519 | +0.30% | 32.1만 |
|---|
| 2026.02.24 | ₩4,479 | ₩4,707 | ₩4,426 | ₩4,479 | 0.00% | 20만 |
|---|
| 2026.02.23 | ₩4,694 | ₩4,694 | ₩4,426 | ₩4,493 | -4.29% | 33.4만 |
|---|
| 2026.02.20 | ₩4,654 | ₩4,908 | ₩4,593 | ₩4,734 | +1.73% | 24.2만 |
|---|
| 2026.02.19 | ₩4,586 | ₩4,754 | ₩4,466 | ₩4,734 | +3.22% | 20.2만 |
|---|
| 2026.02.18 | ₩4,332 | ₩4,734 | ₩4,211 | ₩4,654 | +7.43% | 32.5만 |
|---|
| 2026.02.17 | ₩4,493 | ₩4,560 | ₩4,305 | ₩4,358 | -2.99% | 42.8만 |
|---|
| 2026.02.13 | ₩5,109 | ₩5,311 | ₩4,506 | ₩4,546 | -11.02% | 49.3만 |
|---|
| 2026.02.12 | ₩6,048 | ₩6,062 | ₩4,741 | ₩5,096 | -15.74% | 70.1만 |
|---|
| 2026.02.11 | ₩6,383 | ₩6,558 | ₩5,753 | ₩6,088 | -4.62% | 47.6만 |
|---|
| 2026.02.10 | ₩6,276 | ₩6,599 | ₩6,216 | ₩6,303 | +0.43% | 19.1만 |
|---|
| 2026.02.09 | ₩6,048 | ₩6,249 | ₩5,820 | ₩6,236 | +3.10% | 16.4만 |
|---|
| 2026.02.06 | ₩5,901 | ₩6,109 | ₩5,793 | ₩6,035 | +2.27% | 21.8만 |
|---|
| 2026.02.05 | ₩6,424 | ₩6,518 | ₩5,860 | ₩5,887 | -8.35% | 43.9만 |
|---|
| 2026.02.04 | ₩6,705 | ₩6,772 | ₩6,538 | ₩6,571 | -2.00% | 20.1만 |
|---|
| 2026.02.03 | ₩6,719 | ₩6,839 | ₩6,303 | ₩6,759 | +0.60% | 40만 |
|---|
| 2026.02.02 | ₩6,611 | ₩6,907 | ₩6,598 | ₩6,665 | +0.81% | 24.7만 |
|---|
| 2026.01.30 | ₩6,692 | ₩7,054 | ₩6,611 | ₩6,719 | +0.40% | 19.2만 |
|---|
| 2026.01.29 | ₩6,759 | ₩6,799 | ₩6,437 | ₩6,799 | +0.60% | 24.5만 |
|---|
| 2026.01.28 | ₩7,631 | ₩7,725 | ₩6,705 | ₩6,739 | -11.69% | 66만 |
|---|
| 2026.01.27 | ₩7,081 | ₩7,966 | ₩6,772 | ₩7,617 | +7.58% | 104.6만 |
|---|
| 2026.01.26 | ₩6,839 | ₩6,839 | ₩6,585 | ₩6,665 | -2.55% | 25.6만 |
|---|
| 2026.01.23 | ₩7,202 | ₩7,202 | ₩6,799 | ₩6,853 | -4.84% | 22.2만 |
|---|
| 2026.01.22 | ₩7,081 | ₩7,550 | ₩6,915 | ₩7,242 | +2.27% | 28만 |
|---|
| 2026.01.21 | ₩6,799 | ₩7,188 | ₩6,732 | ₩6,974 | +2.56% | 25.7만 |
|---|
| 2026.01.20 | ₩6,839 | ₩7,027 | ₩6,705 | ₩6,772 | -0.98% | 51.9만 |
|---|
| 2026.01.16 | ₩7,081 | ₩7,215 | ₩6,719 | ₩7,108 | +0.38% | 51.6만 |
|---|
| 2026.01.15 | ₩7,376 | ₩7,631 | ₩6,893 | ₩7,054 | -4.36% | 70.3만 |
|---|
| 2026.01.14 | ₩6,746 | ₩7,564 | ₩6,665 | ₩7,349 | +8.95% | 75.5만 |
|---|
| 2026.01.13 | ₩7,510 | ₩8,167 | ₩6,799 | ₩6,866 | -8.57% | 126.1만 |
|---|
| 2026.01.12 | ₩8,704 | ₩8,704 | ₩7,000 | ₩7,470 | -14.18% | 2530.6만 |
|---|
| 2026.01.09 | ₩6,357 | ₩6,638 | ₩5,914 | ₩6,115 | -3.80% | 67.6만 |
|---|
| 2026.01.08 | ₩5,820 | ₩6,393 | ₩5,653 | ₩6,263 | +7.60% | 54.6만 |
|---|
| 2026.01.07 | ₩5,726 | ₩5,907 | ₩5,545 | ₩5,820 | +1.64% | 44.7만 |
|---|
| 2026.01.06 | ₩5,096 | ₩5,767 | ₩5,083 | ₩5,753 | +12.89% | 59.4만 |
|---|
| 2026.01.05 | ₩5,002 | ₩5,324 | ₩4,962 | ₩5,096 | +1.88% | 49.1만 |
|---|
| 2026.01.02 | ₩5,016 | ₩5,214 | ₩4,861 | ₩4,962 | -1.07% | 24.5만 |
|---|
| 2025.12.31 | ₩4,855 | ₩5,108 | ₩4,761 | ₩4,975 | +2.49% | 38.8만 |
|---|
| 2025.12.30 | ₩4,694 | ₩5,022 | ₩4,640 | ₩4,855 | +3.43% | 52.5만 |
|---|
| 2025.12.29 | ₩4,412 | ₩4,841 | ₩4,318 | ₩4,747 | +7.60% | 42.4만 |
|---|
| 2025.12.26 | ₩4,426 | ₩4,592 | ₩4,157 | ₩4,506 | +1.82% | 105.9만 |
|---|
| 2025.12.24 | ₩4,466 | ₩4,546 | ₩4,372 | ₩4,412 | -1.20% | 28.3만 |
|---|
| 2025.12.23 | ₩4,868 | ₩4,868 | ₩4,452 | ₩4,452 | -8.54% | 69.1만 |
|---|
| 2025.12.22 | ₩4,989 | ₩5,136 | ₩4,902 | ₩4,935 | -1.08% | 39.3만 |
|---|
| 2025.12.19 | ₩4,855 | ₩5,069 | ₩4,814 | ₩4,962 | +2.21% | 27.2만 |
|---|
| 2025.12.18 | ₩5,177 | ₩5,197 | ₩4,814 | ₩4,841 | -6.48% | 26.9만 |
|---|
| 2025.12.17 | ₩5,270 | ₩5,498 | ₩5,002 | ₩5,056 | -4.07% | 38.3만 |
|---|
| 2025.12.16 | ₩5,284 | ₩5,364 | ₩4,908 | ₩5,257 | -0.51% | 67.8만 |
|---|
| 2025.12.15 | ₩5,659 | ₩5,700 | ₩5,284 | ₩5,324 | -5.92% | 56.7만 |
|---|
| 2025.12.12 | ₩5,767 | ₩5,901 | ₩5,579 | ₩5,606 | -2.79% | 26.8만 |
|---|
| 2025.12.11 | ₩5,901 | ₩5,961 | ₩5,686 | ₩5,753 | -2.50% | 31.6만 |
|---|
| 2025.12.10 | ₩5,793 | ₩6,202 | ₩5,793 | ₩5,901 | +1.85% | 31만 |
|---|
| 2025.12.09 | ₩5,767 | ₩5,934 | ₩5,458 | ₩5,847 | +1.40% | 32.6만 |
|---|
| 2025.12.08 | ₩5,941 | ₩5,941 | ₩5,713 | ₩5,820 | -2.03% | 45.1만 |
|---|
| 2025.12.05 | ₩6,343 | ₩6,665 | ₩5,860 | ₩5,887 | -7.19% | 159.8만 |
|---|
| 2025.12.04 | ₩5,793 | ₩6,424 | ₩5,579 | ₩6,330 | +9.26% | 62.7만 |
|---|
| 2025.12.03 | ₩5,431 | ₩5,793 | ₩5,364 | ₩5,780 | +6.42% | 50.5만 |
|---|
| 2025.12.02 | ₩5,673 | ₩5,724 | ₩5,418 | ₩5,431 | -4.26% | 43.2만 |
|---|
| 2025.12.01 | ₩6,021 | ₩6,062 | ₩5,632 | ₩5,659 | -6.01% | 30.1만 |
|---|
| 2025.11.28 | ₩5,995 | ₩6,377 | ₩5,914 | ₩6,115 | +2.01% | 20.9만 |
|---|
| 2025.11.26 | ₩6,048 | ₩6,083 | ₩5,823 | ₩5,954 | -1.55% | 44.5만 |
|---|
| 2025.11.25 | ₩5,847 | ₩6,102 | ₩5,746 | ₩5,995 | +2.52% | 56.4만 |
|---|
| 2025.11.24 | ₩5,807 | ₩5,901 | ₩5,539 | ₩5,807 | 0.00% | 51.9만 |
|---|
| 2025.11.21 | ₩5,954 | ₩6,102 | ₩5,666 | ₩5,753 | -3.38% | 105.4만 |
|---|
| 2025.11.20 | ₩6,276 | ₩7,014 | ₩5,941 | ₩5,954 | -5.13% | 78.5만 |
|---|
| 2025.11.19 | ₩6,558 | ₩6,665 | ₩6,129 | ₩6,129 | -6.54% | 80.9만 |
|---|
| 2025.11.18 | ₩6,518 | ₩6,699 | ₩6,102 | ₩6,665 | +2.26% | 57.7만 |
|---|
| 2025.11.17 | ₩6,169 | ₩6,803 | ₩6,048 | ₩6,598 | +6.96% | 69.8만 |
|---|
| 2025.11.14 | ₩6,357 | ₩6,947 | ₩6,075 | ₩6,276 | -1.27% | 84.3만 |
|---|
| 2025.11.13 | ₩7,389 | ₩7,456 | ₩6,571 | ₩6,571 | -11.07% | 103.6만 |
|---|
| 2025.11.12 | ₩8,422 | ₩8,569 | ₩7,403 | ₩7,430 | -11.78% | 171.1만 |
|---|
| 2025.11.11 | ₩11,185 | ₩11,413 | ₩7,510 | ₩8,341 | -25.42% | 528.5만 |
|---|
| 2025.11.10 | ₩16,334 | ₩16,720 | ₩16,120 | ₩16,187 | -0.90% | 22만 |
|---|
| 2025.11.07 | ₩15,637 | ₩16,468 | ₩15,302 | ₩16,173 | +3.43% | 15.8만 |
|---|
| 2025.11.06 | ₩16,696 | ₩16,743 | ₩15,771 | ₩15,838 | -5.14% | 14.6만 |
|---|
| 2025.11.05 | ₩17,139 | ₩17,293 | ₩16,629 | ₩16,844 | -1.72% | 16.2만 |
|---|
| 2025.11.04 | ₩17,273 | ₩17,387 | ₩16,656 | ₩17,125 | -0.85% | 16.6만 |
|---|
| 2025.11.03 | ₩17,541 | ₩17,816 | ₩17,058 | ₩17,447 | -0.54% | 14.8만 |
|---|
| 2025.10.31 | ₩17,058 | ₩17,642 | ₩16,737 | ₩17,595 | +3.14% | 15.9만 |
|---|
| 2025.10.30 | ₩17,769 | ₩17,957 | ₩16,884 | ₩16,938 | -4.68% | 16.9만 |
|---|
| 2025.10.29 | ₩19,057 | ₩19,110 | ₩17,930 | ₩18,078 | -5.14% | 19.2만 |
|---|
| 2025.10.28 | ₩19,285 | ₩19,432 | ₩18,762 | ₩19,057 | -1.18% | 17.7만 |
|---|
| 2025.10.27 | ₩19,781 | ₩19,942 | ₩18,869 | ₩19,285 | -2.51% | 12만 |
|---|
| 2025.10.24 | ₩20,652 | ₩20,787 | ₩19,741 | ₩19,781 | -4.22% | 11.4만 |
|---|
| 2025.10.23 | ₩20,451 | ₩21,377 | ₩20,062 | ₩20,384 | -0.33% | 50.7만 |
|---|
| 2025.10.22 | ₩20,478 | ₩20,974 | ₩20,036 | ₩20,183 | -1.44% | 36.5만 |
|---|
| 2025.10.21 | ₩20,760 | ₩21,162 | ₩19,834 | ₩20,478 | -1.36% | 36.1만 |
|---|
| 2025.10.20 | ₩18,171 | ₩20,934 | ₩17,005 | ₩20,827 | +14.61% | 44.6만 |
|---|
| 2025.10.17 | ₩17,528 | ₩17,863 | ₩16,978 | ₩17,769 | +1.38% | 35.6만 |
|---|
| 2025.10.16 | ₩18,359 | ₩18,976 | ₩17,662 | ₩17,876 | -2.63% | 31.5만 |
|---|
| 2025.10.15 | ₩18,225 | ₩18,326 | ₩17,581 | ₩18,198 | -0.15% | 36만 |
|---|
| 2025.10.14 | ₩16,576 | ₩18,265 | ₩16,281 | ₩17,944 | +8.25% | 40만 |
|---|
| 2025.10.13 | ₩17,260 | ₩17,669 | ₩15,583 | ₩16,911 | -2.02% | 53.8만 |
|---|
| 2025.10.10 | ₩20,411 | ₩20,746 | ₩16,676 | ₩16,696 | -18.20% | 57.1만 |
|---|