시장 데이터를 불러오는 중
전체 종목
Odyssey Marine Exploration, Inc. - Common Stock 과거 주가
Odyssey Marine Exploration, Inc. - Common Stock · OMEX · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Odyssey Marine Exploration, Inc. - Common Stock · OMEX · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩868 | ₩908 | ₩858 | ₩888 | +2.31% | 18만 |
| 2026.10.08 | ₩977 | ₩989 | ₩872 | ₩876 | -10.26% | 25.8만 |
| 2026.10.07 | ₩878 | ₩1,002 | ₩878 | ₩975 | +11.11% | 30.8만 |
| 2026.10.06 | ₩866 | ₩935 | ₩866 | ₩903 | +4.32% | 23.6만 |
| 2026.10.05 | ₩900 | ₩904 | ₩858 | ₩858 | -4.75% | 28.1만 |
| 2026.10.02 | ₩908 | ₩934 | ₩882 | ₩887 | -2.35% | 25.9만 |
| 2026.10.01 | ₩918 | ₩935 | ₩903 | ₩922 | +0.44% | 15.6만 |
| 2026.09.30 | ₩922 | ₩927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩902 |
| -2.17% |
| 19.5만 |
| 2026.09.29 | ₩916 | ₩924 | ₩898 | ₩902 | -1.60% | 22.7만 |
|---|
| 2026.09.28 | ₩975 | ₩975 | ₩916 | ₩916 | -6.03% | 23.2만 |
|---|
| 2026.09.25 | ₩959 | ₩967 | ₩922 | ₩940 | -1.95% | 28.3만 |
|---|
| 2026.09.24 | ₩960 | ₩972 | ₩938 | ₩938 | -2.36% | 30만 |
|---|
| 2026.09.23 | ₩1,002 | ₩1,034 | ₩962 | ₩968 | -3.33% | 20.7만 |
|---|
| 2026.09.22 | ₩1,042 | ₩1,042 | ₩1,002 | ₩1,005 | -3.59% | 37.8만 |
|---|
| 2026.09.21 | ₩993 | ₩1,055 | ₩989 | ₩1,007 | +1.48% | 46.3만 |
|---|
| 2026.09.18 | ₩1,002 | ₩1,002 | ₩950 | ₩995 | -0.67% | 18.5만 |
|---|
| 2026.09.17 | ₩982 | ₩1,010 | ₩948 | ₩986 | +0.41% | 21.6만 |
|---|
| 2026.09.16 | ₩934 | ₩975 | ₩922 | ₩938 | +0.43% | 19.6만 |
|---|
| 2026.09.15 | ₩938 | ₩966 | ₩922 | ₩960 | +2.42% | 18.8만 |
|---|
| 2026.09.14 | ₩989 | ₩989 | ₩940 | ₩943 | -4.59% | 38.3만 |
|---|
| 2026.09.11 | ₩1,029 | ₩1,029 | ₩982 | ₩995 | -3.25% | 14.2만 |
|---|
| 2026.09.10 | ₩1,042 | ₩1,049 | ₩977 | ₩991 | -4.87% | 23.8만 |
|---|
| 2026.09.09 | ₩1,069 | ₩1,069 | ₩1,042 | ₩1,049 | -1.87% | 12.2만 |
|---|
| 2026.09.08 | ₩1,122 | ₩1,122 | ₩1,049 | ₩1,069 | -4.76% | 40.3만 |
|---|
| 2026.09.04 | ₩1,107 | ₩1,161 | ₩1,083 | ₩1,090 | -1.57% | 22.3만 |
|---|
| 2026.09.03 | ₩1,122 | ₩1,154 | ₩1,097 | ₩1,115 | -0.60% | 14.7만 |
|---|
| 2026.09.02 | ₩1,122 | ₩1,143 | ₩1,097 | ₩1,133 | +0.95% | 21.2만 |
|---|
| 2026.09.01 | ₩1,122 | ₩1,162 | ₩1,097 | ₩1,114 | -0.71% | 24.8만 |
|---|
| 2026.08.31 | ₩1,087 | ₩1,157 | ₩1,087 | ₩1,143 | +5.16% | 32.4만 |
|---|
| 2026.08.28 | ₩1,202 | ₩1,226 | ₩1,086 | ₩1,101 | -8.44% | 46.6만 |
|---|
| 2026.08.27 | ₩1,226 | ₩1,252 | ₩1,201 | ₩1,205 | -1.74% | 22.9만 |
|---|
| 2026.08.26 | ₩1,261 | ₩1,269 | ₩1,189 | ₩1,206 | -4.34% | 22.8만 |
|---|
| 2026.08.25 | ₩1,185 | ₩1,309 | ₩1,185 | ₩1,244 | +4.96% | 72.8만 |
|---|
| 2026.08.24 | ₩1,238 | ₩1,242 | ₩1,186 | ₩1,201 | -3.02% | 10만 |
|---|
| 2026.08.21 | ₩1,185 | ₩1,256 | ₩1,147 | ₩1,236 | +4.28% | 57.1만 |
|---|
| 2026.08.20 | ₩1,176 | ₩1,198 | ₩1,110 | ₩1,176 | 0.00% | 23.5만 |
|---|
| 2026.08.19 | ₩1,162 | ₩1,202 | ₩1,135 | ₩1,160 | -0.23% | 25만 |
|---|
| 2026.08.18 | ₩1,106 | ₩1,152 | ₩1,106 | ₩1,127 | +1.93% | 13.5만 |
|---|
| 2026.08.17 | ₩1,216 | ₩1,216 | ₩1,125 | ₩1,143 | -5.93% | 27만 |
|---|
| 2026.08.14 | ₩1,224 | ₩1,262 | ₩1,152 | ₩1,204 | -1.64% | 51만 |
|---|
| 2026.08.13 | ₩1,121 | ₩1,224 | ₩1,097 | ₩1,216 | +8.46% | 33.9만 |
|---|
| 2026.08.12 | ₩1,200 | ₩1,217 | ₩1,125 | ₩1,135 | -5.35% | 38.2만 |
|---|
| 2026.08.11 | ₩1,181 | ₩1,216 | ₩1,118 | ₩1,204 | +1.92% | 23.3만 |
|---|
| 2026.08.10 | ₩1,229 | ₩1,242 | ₩1,135 | ₩1,172 | -4.67% | 56.5만 |
|---|
| 2026.08.07 | ₩1,029 | ₩1,225 | ₩1,029 | ₩1,181 | +14.81% | 98.5만 |
|---|
| 2026.08.06 | ₩962 | ₩1,029 | ₩948 | ₩1,005 | +4.44% | 34.7만 |
|---|
| 2026.08.05 | ₩975 | ₩1,015 | ₩968 | ₩993 | +1.78% | 18.5만 |
|---|
| 2026.08.04 | ₩870 | ₩1,023 | ₩870 | ₩985 | +13.21% | 64.4만 |
|---|
| 2026.08.03 | ₩796 | ₩895 | ₩796 | ₩880 | +10.57% | 46만 |
|---|
| 2026.07.31 | ₩883 | ₩883 | ₩781 | ₩796 | -9.83% | 54.4만 |
|---|
| 2026.07.30 | ₩866 | ₩914 | ₩862 | ₩866 | 0.00% | 33.1만 |
|---|
| 2026.07.29 | ₩888 | ₩910 | ₩855 | ₩860 | -3.16% | 31.1만 |
|---|
| 2026.07.28 | ₩922 | ₩938 | ₩879 | ₩899 | -2.46% | 18.6만 |
|---|
| 2026.07.27 | ₩922 | ₩966 | ₩919 | ₩946 | +2.61% | 16만 |
|---|
| 2026.07.24 | ₩968 | ₩975 | ₩895 | ₩922 | -4.83% | 26.5만 |
|---|
| 2026.07.23 | ₩1,042 | ₩1,042 | ₩975 | ₩977 | -6.28% | 13.6만 |
|---|
| 2026.07.22 | ₩979 | ₩1,049 | ₩978 | ₩1,033 | +5.46% | 40만 |
|---|
| 2026.07.21 | ₩948 | ₩1,002 | ₩944 | ₩979 | +3.24% | 36.2만 |
|---|
| 2026.07.20 | ₩918 | ₩948 | ₩882 | ₩927 | +1.02% | 30.5만 |
|---|
| 2026.07.17 | ₩890 | ₩930 | ₩890 | ₩911 | +2.40% | 19만 |
|---|
| 2026.07.16 | ₩924 | ₩954 | ₩895 | ₩926 | +0.14% | 48만 |
|---|
| 2026.07.15 | ₩922 | ₩958 | ₩912 | ₩946 | +2.61% | 34만 |
|---|
| 2026.07.14 | ₩900 | ₩930 | ₩872 | ₩915 | +1.63% | 43.1만 |
|---|
| 2026.07.13 | ₩935 | ₩944 | ₩884 | ₩900 | -3.71% | 48.4만 |
|---|
| 2026.07.10 | ₩935 | ₩948 | ₩902 | ₩944 | +1.00% | 49.3만 |
|---|
| 2026.07.09 | ₩935 | ₩978 | ₩906 | ₩946 | +1.14% | 51.5만 |
|---|
| 2026.07.08 | ₩906 | ₩918 | ₩855 | ₩899 | -0.74% | 76.8만 |
|---|
| 2026.07.07 | ₩962 | ₩989 | ₩906 | ₩911 | -5.28% | 80.2만 |
|---|
| 2026.07.06 | ₩1,054 | ₩1,069 | ₩920 | ₩983 | -6.72% | 163.1만 |
|---|
| 2026.07.02 | ₩1,102 | ₩1,162 | ₩1,029 | ₩1,055 | -4.24% | 119.5만 |
|---|
| 2026.07.01 | ₩1,153 | ₩1,168 | ₩1,075 | ₩1,109 | -3.82% | 57.8만 |
|---|
| 2026.06.30 | ₩1,166 | ₩1,208 | ₩1,135 | ₩1,135 | -2.63% | 50.6만 |
|---|
| 2026.06.29 | ₩1,242 | ₩1,290 | ₩1,137 | ₩1,176 | -5.38% | 71.5만 |
|---|
| 2026.06.26 | ₩1,149 | ₩1,269 | ₩1,129 | ₩1,230 | +7.09% | 70.6만 |
|---|
| 2026.06.25 | ₩1,149 | ₩1,162 | ₩1,095 | ₩1,149 | 0.00% | 43.9만 |
|---|
| 2026.06.24 | ₩1,161 | ₩1,162 | ₩1,095 | ₩1,127 | -2.88% | 52.5만 |
|---|
| 2026.06.23 | ₩1,142 | ₩1,206 | ₩1,135 | ₩1,149 | +0.58% | 51.3만 |
|---|
| 2026.06.22 | ₩1,216 | ₩1,217 | ₩1,142 | ₩1,154 | -5.05% | 75.7만 |
|---|
| 2026.06.18 | ₩1,216 | ₩1,221 | ₩1,176 | ₩1,200 | -1.32% | 54.3만 |
|---|
| 2026.06.17 | ₩1,257 | ₩1,301 | ₩1,202 | ₩1,220 | -2.98% | 63.9만 |
|---|
| 2026.06.16 | ₩1,198 | ₩1,304 | ₩1,198 | ₩1,260 | +5.13% | 69.4만 |
|---|
| 2026.06.15 | ₩1,242 | ₩1,296 | ₩1,204 | ₩1,214 | -2.26% | 39.3만 |
|---|
| 2026.06.12 | ₩1,242 | ₩1,256 | ₩1,189 | ₩1,202 | -3.23% | 49.1만 |
|---|
| 2026.06.11 | ₩1,216 | ₩1,236 | ₩1,169 | ₩1,224 | +0.66% | 50.6만 |
|---|
| 2026.06.10 | ₩1,202 | ₩1,269 | ₩1,189 | ₩1,193 | -0.78% | 49.6만 |
|---|
| 2026.06.09 | ₩1,286 | ₩1,328 | ₩1,189 | ₩1,234 | -4.05% | 57.4만 |
|---|
| 2026.06.08 | ₩1,329 | ₩1,376 | ₩1,244 | ₩1,285 | -3.32% | 118.3만 |
|---|
| 2026.06.05 | ₩1,456 | ₩1,456 | ₩1,285 | ₩1,310 | -10.00% | 117.5만 |
|---|
| 2026.06.04 | ₩1,456 | ₩1,510 | ₩1,416 | ₩1,456 | 0.00% | 43.9만 |
|---|
| 2026.06.03 | ₩1,576 | ₩1,576 | ₩1,429 | ₩1,469 | -6.78% | 131.1만 |
|---|
| 2026.06.02 | ₩1,603 | ₩1,636 | ₩1,536 | ₩1,536 | -4.17% | 71.2만 |
|---|
| 2026.06.01 | ₩1,469 | ₩1,655 | ₩1,469 | ₩1,603 | +9.09% | 144.3만 |
|---|
| 2026.05.29 | ₩1,510 | ₩1,523 | ₩1,456 | ₩1,469 | -2.65% | 46.7만 |
|---|
| 2026.05.28 | ₩1,496 | ₩1,536 | ₩1,456 | ₩1,496 | 0.00% | 66.2만 |
|---|
| 2026.05.27 | ₩1,483 | ₩1,550 | ₩1,469 | ₩1,496 | +0.90% | 70.4만 |
|---|
| 2026.05.26 | ₩1,469 | ₩1,536 | ₩1,429 | ₩1,469 | 0.00% | 70.8만 |
|---|
| 2026.05.22 | ₩1,429 | ₩1,550 | ₩1,429 | ₩1,443 | +0.93% | 64.9만 |
|---|
| 2026.05.21 | ₩1,403 | ₩1,520 | ₩1,403 | ₩1,469 | +4.76% | 47.9만 |
|---|
| 2026.05.20 | ₩1,416 | ₩1,483 | ₩1,383 | ₩1,429 | +0.94% | 55.3만 |
|---|
| 2026.05.19 | ₩1,389 | ₩1,443 | ₩1,363 | ₩1,376 | -0.96% | 57.9만 |
|---|
| 2026.05.18 | ₩1,456 | ₩1,456 | ₩1,376 | ₩1,403 | -3.67% | 84.8만 |
|---|
| 2026.05.15 | ₩1,469 | ₩1,483 | ₩1,416 | ₩1,443 | -1.82% | 41.5만 |
|---|
| 2026.05.14 | ₩1,510 | ₩1,550 | ₩1,429 | ₩1,536 | +1.77% | 78.5만 |
|---|
| 2026.05.13 | ₩1,443 | ₩1,523 | ₩1,416 | ₩1,523 | +5.56% | 78.7만 |
|---|
| 2026.05.12 | ₩1,523 | ₩1,523 | ₩1,376 | ₩1,456 | -4.39% | 129.9만 |
|---|
| 2026.05.11 | ₩1,630 | ₩1,683 | ₩1,523 | ₩1,523 | -6.56% | 102.8만 |
|---|
| 2026.05.08 | ₩1,697 | ₩1,790 | ₩1,590 | ₩1,630 | -3.94% | 149.5만 |
|---|
| 2026.05.07 | ₩1,737 | ₩1,803 | ₩1,616 | ₩1,697 | -2.31% | 137.7만 |
|---|
| 2026.05.06 | ₩1,590 | ₩1,763 | ₩1,563 | ₩1,737 | +9.24% | 187.8만 |
|---|
| 2026.05.05 | ₩1,536 | ₩1,616 | ₩1,510 | ₩1,603 | +4.35% | 117.2만 |
|---|
| 2026.05.04 | ₩1,510 | ₩1,603 | ₩1,463 | ₩1,536 | +1.77% | 146.7만 |
|---|
| 2026.05.01 | ₩1,443 | ₩1,510 | ₩1,429 | ₩1,496 | +3.70% | 123만 |
|---|
| 2026.04.30 | ₩1,328 | ₩1,443 | ₩1,309 | ₩1,429 | +7.65% | 202.5만 |
|---|
| 2026.04.29 | ₩1,202 | ₩1,356 | ₩1,189 | ₩1,322 | +10.00% | 274만 |
|---|
| 2026.04.28 | ₩1,216 | ₩1,225 | ₩1,160 | ₩1,166 | -4.07% | 123.8만 |
|---|
| 2026.04.27 | ₩1,213 | ₩1,300 | ₩1,202 | ₩1,229 | +1.32% | 105.1만 |
|---|
| 2026.04.24 | ₩1,253 | ₩1,253 | ₩1,176 | ₩1,229 | -1.92% | 138.2만 |
|---|
| 2026.04.23 | ₩1,282 | ₩1,296 | ₩1,202 | ₩1,237 | -3.54% | 111.5만 |
|---|
| 2026.04.22 | ₩1,322 | ₩1,383 | ₩1,285 | ₩1,285 | -2.83% | 127.2만 |
|---|
| 2026.04.21 | ₩1,403 | ₩1,403 | ₩1,282 | ₩1,298 | -7.43% | 161.1만 |
|---|
| 2026.04.20 | ₩1,389 | ₩1,467 | ₩1,336 | ₩1,403 | +0.96% | 222.1만 |
|---|
| 2026.04.17 | ₩1,469 | ₩1,536 | ₩1,403 | ₩1,416 | -3.64% | 136.8만 |
|---|
| 2026.04.16 | ₩1,469 | ₩1,496 | ₩1,363 | ₩1,483 | +0.91% | 285.2만 |
|---|
| 2026.04.15 | ₩1,576 | ₩1,630 | ₩1,443 | ₩1,483 | -5.93% | 311.5만 |
|---|
| 2026.04.14 | ₩1,269 | ₩1,690 | ₩1,234 | ₩1,563 | +23.16% | 792.1만 |
|---|
| 2026.04.13 | ₩1,221 | ₩1,429 | ₩1,216 | ₩1,322 | +8.32% | 744.5만 |
|---|
| 2026.04.10 | ₩1,389 | ₩1,403 | ₩1,174 | ₩1,174 | -15.48% | 721.2만 |
|---|
| 2026.04.09 | ₩1,469 | ₩1,496 | ₩1,349 | ₩1,409 | -4.09% | 1193.2만 |
|---|
| 2026.04.08 | ₩2,772 | ₩2,845 | ₩1,603 | ₩1,670 | -39.76% | 2.6억 |
|---|
| 2026.04.07 | ₩1,202 | ₩1,204 | ₩1,094 | ₩1,111 | -7.56% | 44.9만 |
|---|
| 2026.04.06 | ₩1,133 | ₩1,269 | ₩1,097 | ₩1,221 | +7.78% | 78.3만 |
|---|
| 2026.04.02 | ₩1,051 | ₩1,174 | ₩1,051 | ₩1,162 | +10.55% | 38.7만 |
|---|
| 2026.04.01 | ₩1,138 | ₩1,146 | ₩1,069 | ₩1,082 | -4.93% | 47.4만 |
|---|
| 2026.03.31 | ₩1,105 | ₩1,143 | ₩999 | ₩1,114 | +0.85% | 145.1만 |
|---|
| 2026.03.30 | ₩1,118 | ₩1,118 | ₩985 | ₩1,026 | -8.24% | 84.4만 |
|---|
| 2026.03.27 | ₩1,129 | ₩1,162 | ₩1,070 | ₩1,105 | -2.13% | 52.5만 |
|---|
| 2026.03.26 | ₩1,082 | ₩1,229 | ₩1,055 | ₩1,162 | +7.41% | 69.8만 |
|---|
| 2026.03.25 | ₩1,229 | ₩1,265 | ₩1,001 | ₩1,111 | -9.57% | 341.6만 |
|---|
| 2026.03.24 | ₩1,603 | ₩1,630 | ₩1,029 | ₩1,164 | -27.42% | 474.3만 |
|---|
| 2026.03.23 | ₩1,710 | ₩1,710 | ₩1,543 | ₩1,630 | -4.69% | 144.2만 |
|---|
| 2026.03.20 | ₩1,817 | ₩1,823 | ₩1,416 | ₩1,683 | -7.35% | 233.1만 |
|---|
| 2026.03.19 | ₩1,870 | ₩1,870 | ₩1,737 | ₩1,857 | -0.71% | 113.4만 |
|---|
| 2026.03.18 | ₩1,897 | ₩2,004 | ₩1,877 | ₩1,910 | +0.70% | 93.4만 |
|---|
| 2026.03.17 | ₩2,017 | ₩2,071 | ₩1,950 | ₩1,964 | -2.65% | 25.5만 |
|---|
| 2026.03.16 | ₩2,057 | ₩2,131 | ₩2,030 | ₩2,030 | -1.30% | 33.2만 |
|---|
| 2026.03.13 | ₩2,151 | ₩2,212 | ₩2,017 | ₩2,044 | -4.97% | 21.5만 |
|---|
| 2026.03.12 | ₩2,177 | ₩2,204 | ₩2,097 | ₩2,097 | -3.68% | 38.8만 |
|---|
| 2026.03.11 | ₩2,164 | ₩2,278 | ₩2,144 | ₩2,204 | +1.85% | 30.8만 |
|---|
| 2026.03.10 | ₩2,097 | ₩2,259 | ₩2,071 | ₩2,151 | +2.55% | 67.9만 |
|---|
| 2026.03.09 | ₩1,977 | ₩2,071 | ₩1,910 | ₩2,057 | +4.05% | 45.8만 |
|---|
| 2026.03.06 | ₩2,044 | ₩2,111 | ₩2,004 | ₩2,004 | -1.96% | 23.1만 |
|---|
| 2026.03.05 | ₩2,111 | ₩2,164 | ₩2,017 | ₩2,057 | -2.53% | 26.8만 |
|---|
| 2026.03.04 | ₩2,057 | ₩2,191 | ₩2,018 | ₩2,151 | +4.55% | 30.7만 |
|---|
| 2026.03.03 | ₩2,137 | ₩2,164 | ₩2,004 | ₩2,030 | -5.00% | 40만 |
|---|
| 2026.03.02 | ₩1,937 | ₩2,258 | ₩1,937 | ₩2,218 | +14.48% | 122.7만 |
|---|
| 2026.02.27 | ₩2,004 | ₩2,030 | ₩1,937 | ₩1,964 | -2.00% | 39.3만 |
|---|
| 2026.02.26 | ₩2,004 | ₩2,071 | ₩1,977 | ₩2,044 | +2.00% | 37.9만 |
|---|
| 2026.02.25 | ₩2,044 | ₩2,151 | ₩1,990 | ₩1,990 | -2.61% | 39.3만 |
|---|
| 2026.02.24 | ₩1,937 | ₩2,164 | ₩1,937 | ₩2,030 | +4.83% | 60.1만 |
|---|
| 2026.02.23 | ₩2,004 | ₩2,030 | ₩1,877 | ₩1,924 | -4.00% | 93.7만 |
|---|
| 2026.02.20 | ₩2,111 | ₩2,131 | ₩1,977 | ₩2,017 | -4.43% | 54.7만 |
|---|
| 2026.02.19 | ₩2,084 | ₩2,151 | ₩2,004 | ₩2,137 | +2.56% | 46.6만 |
|---|
| 2026.02.18 | ₩2,164 | ₩2,218 | ₩2,051 | ₩2,097 | -3.09% | 38.8만 |
|---|
| 2026.02.17 | ₩2,271 | ₩2,271 | ₩2,111 | ₩2,151 | -5.29% | 61.5만 |
|---|
| 2026.02.13 | ₩2,177 | ₩2,344 | ₩2,151 | ₩2,218 | +1.84% | 46만 |
|---|
| 2026.02.12 | ₩2,271 | ₩2,271 | ₩2,097 | ₩2,164 | -4.71% | 34.6만 |
|---|
| 2026.02.11 | ₩2,258 | ₩2,322 | ₩2,177 | ₩2,218 | -1.78% | 35.9만 |
|---|
| 2026.02.10 | ₩2,271 | ₩2,338 | ₩2,251 | ₩2,284 | +0.59% | 31.7만 |
|---|
| 2026.02.09 | ₩2,218 | ₩2,324 | ₩2,137 | ₩2,298 | +3.61% | 44.9만 |
|---|
| 2026.02.06 | ₩2,057 | ₩2,271 | ₩2,030 | ₩2,177 | +5.84% | 81.1만 |
|---|
| 2026.02.05 | ₩2,298 | ₩2,338 | ₩1,964 | ₩1,964 | -14.53% | 122.6만 |
|---|
| 2026.02.04 | ₩2,578 | ₩2,605 | ₩2,284 | ₩2,364 | -8.29% | 76.3만 |
|---|
| 2026.02.03 | ₩2,578 | ₩2,592 | ₩2,418 | ₩2,538 | -1.55% | 124만 |
|---|
| 2026.02.02 | ₩2,618 | ₩2,685 | ₩2,525 | ₩2,525 | -3.57% | 71.1만 |
|---|
| 2026.01.30 | ₩2,738 | ₩2,765 | ₩2,518 | ₩2,525 | -7.80% | 137.3만 |
|---|
| 2026.01.29 | ₩3,006 | ₩3,006 | ₩2,672 | ₩2,799 | -6.89% | 170.4만 |
|---|
| 2026.01.28 | ₩3,179 | ₩3,179 | ₩2,979 | ₩3,046 | -4.20% | 136.5만 |
|---|
| 2026.01.27 | ₩2,912 | ₩3,139 | ₩2,825 | ₩3,126 | +7.34% | 125만 |
|---|
| 2026.01.26 | ₩3,179 | ₩3,300 | ₩2,852 | ₩2,926 | -7.98% | 136만 |
|---|
| 2026.01.23 | ₩3,353 | ₩3,460 | ₩3,059 | ₩3,113 | -7.17% | 275.7만 |
|---|
| 2026.01.22 | ₩2,926 | ₩3,567 | ₩2,912 | ₩3,206 | +9.59% | 407.7만 |
|---|
| 2026.01.21 | ₩2,845 | ₩3,046 | ₩2,652 | ₩2,832 | -0.47% | 217.1만 |
|---|
| 2026.01.20 | ₩2,779 | ₩2,952 | ₩2,738 | ₩2,832 | +1.92% | 46.9만 |
|---|
| 2026.01.16 | ₩2,845 | ₩2,939 | ₩2,825 | ₩2,832 | -0.47% | 84.1만 |
|---|
| 2026.01.15 | ₩2,939 | ₩2,966 | ₩2,812 | ₩2,819 | -4.09% | 54.9만 |
|---|
| 2026.01.14 | ₩2,832 | ₩2,952 | ₩2,738 | ₩2,939 | +3.77% | 63.1만 |
|---|
| 2026.01.13 | ₩2,885 | ₩2,926 | ₩2,772 | ₩2,832 | -1.85% | 32.9만 |
|---|
| 2026.01.12 | ₩2,952 | ₩3,004 | ₩2,759 | ₩2,872 | -2.71% | 108.1만 |
|---|
| 2026.01.09 | ₩3,072 | ₩3,179 | ₩2,919 | ₩2,952 | -3.91% | 59.6만 |
|---|
| 2026.01.08 | ₩2,979 | ₩3,213 | ₩2,952 | ₩3,072 | +3.14% | 119.2만 |
|---|
| 2026.01.07 | ₩3,006 | ₩3,059 | ₩2,912 | ₩2,992 | -0.44% | 48만 |
|---|
| 2026.01.06 | ₩2,966 | ₩3,072 | ₩2,892 | ₩3,019 | +1.80% | 75.6만 |
|---|
| 2026.01.05 | ₩2,939 | ₩3,046 | ₩2,885 | ₩2,926 | -0.45% | 56만 |
|---|
| 2026.01.02 | ₩2,645 | ₩2,952 | ₩2,645 | ₩2,912 | +10.10% | 96만 |
|---|
| 2025.12.31 | ₩2,672 | ₩2,712 | ₩2,585 | ₩2,618 | -2.00% | 69.3만 |
|---|
| 2025.12.30 | ₩2,752 | ₩2,819 | ₩2,618 | ₩2,672 | -2.91% | 48.9만 |
|---|
| 2025.12.29 | ₩2,805 | ₩2,926 | ₩2,712 | ₩2,752 | -1.90% | 72.3만 |
|---|
| 2025.12.26 | ₩3,019 | ₩3,052 | ₩2,805 | ₩2,845 | -5.75% | 65.3만 |
|---|
| 2025.12.24 | ₩2,966 | ₩3,019 | ₩2,926 | ₩3,006 | +1.35% | 30.6만 |
|---|
| 2025.12.23 | ₩3,006 | ₩3,153 | ₩2,899 | ₩2,952 | -1.78% | 110.2만 |
|---|
| 2025.12.22 | ₩2,966 | ₩3,126 | ₩2,932 | ₩3,019 | +1.80% | 77만 |
|---|
| 2025.12.19 | ₩2,819 | ₩2,946 | ₩2,738 | ₩2,899 | +2.84% | 146.5만 |
|---|
| 2025.12.18 | ₩2,885 | ₩2,992 | ₩2,779 | ₩2,779 | -3.70% | 47.6만 |
|---|
| 2025.12.17 | ₩3,086 | ₩3,166 | ₩2,799 | ₩2,832 | -8.23% | 116.1만 |
|---|
| 2025.12.16 | ₩2,926 | ₩3,193 | ₩2,879 | ₩3,113 | +6.39% | 108.2만 |
|---|
| 2025.12.15 | ₩3,166 | ₩3,340 | ₩2,892 | ₩2,899 | -8.44% | 157.5만 |
|---|
| 2025.12.12 | ₩3,113 | ₩3,153 | ₩2,972 | ₩3,139 | +0.86% | 80.4만 |
|---|
| 2025.12.11 | ₩2,926 | ₩3,126 | ₩2,779 | ₩3,099 | +5.94% | 81.6만 |
|---|
| 2025.12.10 | ₩2,966 | ₩2,966 | ₩2,819 | ₩2,926 | -1.35% | 61.3만 |
|---|
| 2025.12.09 | ₩2,752 | ₩2,972 | ₩2,705 | ₩2,966 | +7.77% | 71.6만 |
|---|
| 2025.12.08 | ₩2,805 | ₩2,852 | ₩2,685 | ₩2,725 | -2.86% | 81.9만 |
|---|
| 2025.12.05 | ₩2,832 | ₩2,845 | ₩2,718 | ₩2,779 | -1.89% | 62.2만 |
|---|
| 2025.12.04 | ₩2,792 | ₩2,872 | ₩2,752 | ₩2,845 | +1.91% | 65.8만 |
|---|
| 2025.12.03 | ₩2,685 | ₩2,832 | ₩2,605 | ₩2,792 | +3.98% | 53.1만 |
|---|
| 2025.12.02 | ₩2,551 | ₩2,805 | ₩2,538 | ₩2,698 | +5.76% | 102.4만 |
|---|
| 2025.12.01 | ₩2,672 | ₩2,705 | ₩2,511 | ₩2,538 | -5.00% | 86.4만 |
|---|
| 2025.11.28 | ₩2,672 | ₩2,779 | ₩2,551 | ₩2,752 | +3.00% | 93.6만 |
|---|
| 2025.11.26 | ₩2,351 | ₩2,592 | ₩2,332 | ₩2,578 | +9.66% | 133.2만 |
|---|
| 2025.11.25 | ₩2,324 | ₩2,391 | ₩2,197 | ₩2,364 | +1.72% | 62.4만 |
|---|
| 2025.11.24 | ₩2,391 | ₩2,405 | ₩2,224 | ₩2,324 | -2.79% | 97.6만 |
|---|
| 2025.11.21 | ₩2,284 | ₩2,378 | ₩2,204 | ₩2,378 | +4.09% | 116.6만 |
|---|
| 2025.11.20 | ₩2,538 | ₩2,658 | ₩2,311 | ₩2,364 | -6.84% | 163.5만 |
|---|
| 2025.11.19 | ₩2,592 | ₩2,738 | ₩2,511 | ₩2,525 | -2.58% | 86.2만 |
|---|
| 2025.11.18 | ₩2,391 | ₩2,632 | ₩2,378 | ₩2,592 | +8.38% | 116.9만 |
|---|
| 2025.11.17 | ₩2,578 | ₩2,618 | ₩2,351 | ₩2,431 | -5.70% | 83.3만 |
|---|
| 2025.11.14 | ₩2,405 | ₩2,672 | ₩2,338 | ₩2,592 | +7.78% | 128.2만 |
|---|
| 2025.11.13 | ₩2,792 | ₩2,805 | ₩2,471 | ₩2,511 | -10.05% | 179.5만 |
|---|
| 2025.11.12 | ₩2,712 | ₩2,859 | ₩2,698 | ₩2,845 | +4.93% | 128.9만 |
|---|
| 2025.11.11 | ₩2,899 | ₩2,912 | ₩2,645 | ₩2,718 | -6.22% | 152.5만 |
|---|
| 2025.11.10 | ₩3,166 | ₩3,166 | ₩2,913 | ₩2,939 | -7.17% | 246.4만 |
|---|
| 2025.11.07 | ₩2,538 | ₩3,019 | ₩2,525 | ₩2,952 | +16.32% | 326.1만 |
|---|
| 2025.11.06 | ₩2,605 | ₩2,725 | ₩2,541 | ₩2,565 | -1.54% | 291.5만 |
|---|
| 2025.11.05 | ₩2,391 | ₩2,752 | ₩2,311 | ₩2,618 | +9.50% | 191.3만 |
|---|
| 2025.11.04 | ₩2,471 | ₩2,592 | ₩2,371 | ₩2,391 | -3.24% | 230.9만 |
|---|
| 2025.11.03 | ₩2,845 | ₩2,859 | ₩2,558 | ₩2,578 | -9.39% | 186.5만 |
|---|
| 2025.10.31 | ₩3,019 | ₩3,126 | ₩2,752 | ₩2,845 | -5.75% | 230.9만 |
|---|
| 2025.10.30 | ₩3,099 | ₩3,233 | ₩3,019 | ₩3,059 | -1.29% | 209.6만 |
|---|
| 2025.10.29 | ₩3,166 | ₩3,246 | ₩3,046 | ₩3,099 | -2.11% | 193.8만 |
|---|
| 2025.10.28 | ₩3,193 | ₩3,400 | ₩3,142 | ₩3,206 | +0.42% | 179.4만 |
|---|
| 2025.10.27 | ₩3,406 | ₩3,521 | ₩3,139 | ₩3,233 | -5.10% | 244.9만 |
|---|
| 2025.10.24 | ₩3,500 | ₩3,660 | ₩3,453 | ₩3,473 | -0.76% | 205.8만 |
|---|
| 2025.10.23 | ₩3,433 | ₩3,580 | ₩3,420 | ₩3,500 | +1.95% | 120.2만 |
|---|
| 2025.10.22 | ₩3,553 | ₩3,584 | ₩3,155 | ₩3,446 | -3.01% | 430.5만 |
|---|
| 2025.10.21 | ₩4,355 | ₩4,382 | ₩3,400 | ₩3,674 | -15.64% | 604.6만 |
|---|
| 2025.10.20 | ₩4,916 | ₩4,943 | ₩4,488 | ₩4,796 | -2.45% | 297.5만 |
|---|
| 2025.10.17 | ₩4,248 | ₩5,210 | ₩4,181 | ₩4,976 | +17.14% | 578만 |
|---|
| 2025.10.16 | ₩5,290 | ₩5,290 | ₩4,248 | ₩4,342 | -17.93% | 552만 |
|---|
| 2025.10.15 | ₩5,891 | ₩5,891 | ₩4,702 | ₩4,983 | -15.42% | 683.4만 |
|---|
| 2025.10.14 | ₩5,210 | ₩5,918 | ₩4,716 | ₩5,504 | +5.64% | 928.7만 |
|---|
| 2025.10.13 | ₩3,887 | ₩4,682 | ₩3,861 | ₩4,662 | +19.93% | 599.4만 |
|---|
| 2025.10.10 | ₩3,981 | ₩4,168 | ₩3,714 | ₩3,767 | -5.37% | 553.7만 |
|---|