시장 데이터를 불러오는 중
전체 종목
온다스 과거 주가
Ondas Inc - Common Stock · ONDS · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ondas Inc - Common Stock · ONDS · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,260 | ₩9,260 | ₩8,898 | ₩9,018 | -2.60% | 3698.7만 |
| 2026.10.08 | ₩9,461 | ₩9,561 | ₩9,092 | ₩9,179 | -2.97% | 6080.7만 |
| 2026.10.07 | ₩9,742 | ₩9,782 | ₩9,394 | ₩9,635 | -1.10% | 6185.2만 |
| 2026.10.06 | ₩9,970 | ₩10,204 | ₩9,822 | ₩9,930 | -0.40% | 4892.4만 |
| 2026.10.05 | ₩10,218 | ₩10,303 | ₩9,883 | ₩9,943 | -2.69% | 3617만 |
| 2026.10.02 | ₩9,749 | ₩9,970 | ₩9,541 | ₩9,702 | -0.48% | 4279.8만 |
| 2026.10.01 | ₩9,852 | ₩9,950 | ₩9,541 | ₩9,541 | -3.16% | 4141.4만 |
| 2026.09.30 | ₩10,050 | ₩10,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,809 |
| ₩9,822 |
| -2.27% |
| 6155.1만 |
| 2026.09.29 | ₩10,606 | ₩10,606 | ₩10,010 | ₩10,023 | -5.50% | 4888.1만 |
|---|
| 2026.09.28 | ₩10,090 | ₩10,452 | ₩9,970 | ₩10,291 | +1.99% | 5301.8만 |
|---|
| 2026.09.25 | ₩10,352 | ₩10,559 | ₩10,171 | ₩10,238 | -1.10% | 7095만 |
|---|
| 2026.09.24 | ₩9,729 | ₩10,358 | ₩9,621 | ₩10,184 | +4.68% | 1.1억 |
|---|
| 2026.09.23 | ₩10,372 | ₩10,693 | ₩9,889 | ₩9,916 | -4.39% | 6779.6만 |
|---|
| 2026.09.22 | ₩10,010 | ₩10,378 | ₩9,903 | ₩10,345 | +3.35% | 7011만 |
|---|
| 2026.09.21 | ₩10,057 | ₩10,278 | ₩9,836 | ₩9,889 | -1.67% | 5162.8만 |
|---|
| 2026.09.18 | ₩10,064 | ₩10,077 | ₩9,662 | ₩9,903 | -1.60% | 6390.9만 |
|---|
| 2026.09.17 | ₩10,010 | ₩10,090 | ₩9,782 | ₩9,903 | -1.07% | 6705만 |
|---|
| 2026.09.16 | ₩9,735 | ₩9,755 | ₩9,353 | ₩9,648 | -0.89% | 6524.6만 |
|---|
| 2026.09.15 | ₩9,569 | ₩9,956 | ₩9,554 | ₩9,702 | +1.39% | 6778.9만 |
|---|
| 2026.09.14 | ₩9,373 | ₩10,010 | ₩9,367 | ₩9,688 | +3.36% | 8427.7만 |
|---|
| 2026.09.11 | ₩9,715 | ₩9,809 | ₩9,621 | ₩9,688 | -0.28% | 4217만 |
|---|
| 2026.09.10 | ₩9,608 | ₩10,104 | ₩9,574 | ₩9,715 | +1.12% | 5233.6만 |
|---|
| 2026.09.09 | ₩10,157 | ₩10,250 | ₩9,729 | ₩9,769 | -3.83% | 6385.1만 |
|---|
| 2026.09.08 | ₩10,198 | ₩10,559 | ₩10,157 | ₩10,211 | +0.13% | 4300.8만 |
|---|
| 2026.09.04 | ₩10,198 | ₩10,299 | ₩9,997 | ₩10,211 | +0.13% | 4324만 |
|---|
| 2026.09.03 | ₩10,305 | ₩10,653 | ₩10,090 | ₩10,224 | -0.78% | 7306.2만 |
|---|
| 2026.09.02 | ₩9,461 | ₩10,224 | ₩9,434 | ₩10,198 | +7.79% | 7985.9만 |
|---|
| 2026.09.01 | ₩9,963 | ₩9,976 | ₩9,380 | ₩9,434 | -5.31% | 6879.4만 |
|---|
| 2026.08.31 | ₩10,573 | ₩10,626 | ₩10,251 | ₩10,258 | -2.98% | 2970만 |
|---|
| 2026.08.28 | ₩11,471 | ₩11,672 | ₩10,546 | ₩10,586 | -7.71% | 6996.7만 |
|---|
| 2026.08.27 | ₩11,189 | ₩11,846 | ₩11,122 | ₩11,725 | +4.79% | 8576.8만 |
|---|
| 2026.08.26 | ₩10,854 | ₩11,075 | ₩10,667 | ₩11,015 | +1.48% | 5549.9만 |
|---|
| 2026.08.25 | ₩11,122 | ₩11,162 | ₩10,941 | ₩11,042 | -0.72% | 4161.1만 |
|---|
| 2026.08.24 | ₩11,424 | ₩11,444 | ₩10,968 | ₩11,042 | -3.34% | 4932.5만 |
|---|
| 2026.08.21 | ₩11,243 | ₩11,832 | ₩11,229 | ₩11,672 | +3.81% | 5879.2만 |
|---|
| 2026.08.20 | ₩11,913 | ₩11,980 | ₩10,948 | ₩11,229 | -5.74% | 6854.6만 |
|---|
| 2026.08.19 | ₩11,966 | ₩12,060 | ₩11,551 | ₩11,926 | -0.34% | 7204.1만 |
|---|
| 2026.08.18 | ₩11,504 | ₩12,482 | ₩11,477 | ₩12,141 | +5.53% | 7949.2만 |
|---|
| 2026.08.17 | ₩12,154 | ₩12,234 | ₩11,417 | ₩12,060 | -0.77% | 6973.7만 |
|---|
| 2026.08.14 | ₩12,636 | ₩12,918 | ₩12,114 | ₩12,382 | -2.01% | 9685.4만 |
|---|
| 2026.08.13 | ₩12,033 | ₩12,797 | ₩11,779 | ₩11,940 | -0.78% | 1.3억 |
|---|
| 2026.08.12 | ₩13,306 | ₩13,387 | ₩12,931 | ₩13,092 | -1.61% | 8671.8만 |
|---|
| 2026.08.11 | ₩12,610 | ₩13,065 | ₩12,328 | ₩13,052 | +3.51% | 7480.7만 |
|---|
| 2026.08.10 | ₩12,703 | ₩12,864 | ₩12,114 | ₩12,476 | -1.79% | 8805만 |
|---|
| 2026.08.07 | ₩11,980 | ₩12,248 | ₩11,497 | ₩12,208 | +1.90% | 7287.3만 |
|---|
| 2026.08.06 | ₩11,551 | ₩12,328 | ₩11,417 | ₩11,712 | +1.39% | 6928.5만 |
|---|
| 2026.08.05 | ₩12,047 | ₩12,234 | ₩11,698 | ₩11,886 | -1.33% | 1.1억 |
|---|
| 2026.08.04 | ₩11,611 | ₩12,181 | ₩11,504 | ₩11,873 | +2.25% | 7336.2만 |
|---|
| 2026.08.03 | ₩9,916 | ₩11,323 | ₩9,715 | ₩11,216 | +13.11% | 5578.8만 |
|---|
| 2026.07.31 | ₩10,345 | ₩10,492 | ₩9,528 | ₩10,037 | -2.98% | 5968.7만 |
|---|
| 2026.07.30 | ₩9,387 | ₩10,251 | ₩9,166 | ₩10,157 | +8.21% | 5550.6만 |
|---|
| 2026.07.29 | ₩10,425 | ₩10,546 | ₩9,072 | ₩9,112 | -12.60% | 5901.9만 |
|---|
| 2026.07.28 | ₩10,372 | ₩10,593 | ₩9,876 | ₩10,533 | +1.55% | 6197.7만 |
|---|
| 2026.07.27 | ₩10,613 | ₩10,975 | ₩10,211 | ₩10,747 | +1.26% | 6647만 |
|---|
| 2026.07.24 | ₩10,653 | ₩10,961 | ₩10,023 | ₩10,452 | -1.89% | 1억 |
|---|
| 2026.07.23 | ₩10,479 | ₩11,042 | ₩10,332 | ₩10,626 | +1.41% | 8604.8만 |
|---|
| 2026.07.22 | ₩10,452 | ₩11,497 | ₩10,372 | ₩10,720 | +2.56% | 1.8억 |
|---|
| 2026.07.21 | ₩9,340 | ₩10,546 | ₩9,313 | ₩10,265 | +9.90% | 2.8억 |
|---|
| 2026.07.20 | ₩8,831 | ₩9,394 | ₩8,804 | ₩9,206 | +4.25% | 1.9억 |
|---|
| 2026.07.17 | ₩8,724 | ₩9,045 | ₩8,335 | ₩8,744 | +0.23% | 2.1억 |
|---|
| 2026.07.16 | ₩9,213 | ₩9,260 | ₩8,777 | ₩8,911 | -3.27% | 1.1억 |
|---|
| 2026.07.15 | ₩9,829 | ₩10,090 | ₩9,045 | ₩9,447 | -3.89% | 1.3억 |
|---|
| 2026.07.14 | ₩9,380 | ₩9,970 | ₩9,313 | ₩9,863 | +5.14% | 1.1억 |
|---|
| 2026.07.13 | ₩9,528 | ₩9,775 | ₩9,206 | ₩9,327 | -2.11% | 1.1억 |
|---|
| 2026.07.10 | ₩10,278 | ₩10,358 | ₩9,662 | ₩9,729 | -5.35% | 6720.8만 |
|---|
| 2026.07.09 | ₩10,090 | ₩10,559 | ₩10,010 | ₩10,251 | +1.59% | 8319.4만 |
|---|
| 2026.07.08 | ₩9,796 | ₩10,198 | ₩9,675 | ₩10,077 | +2.87% | 6177.2만 |
|---|
| 2026.07.07 | ₩10,251 | ₩10,526 | ₩9,809 | ₩9,849 | -3.92% | 6012.2만 |
|---|
| 2026.07.06 | ₩9,983 | ₩10,506 | ₩9,796 | ₩10,479 | +4.97% | 7339.4만 |
|---|
| 2026.07.02 | ₩10,640 | ₩11,323 | ₩9,876 | ₩9,930 | -6.68% | 8684.9만 |
|---|
| 2026.07.01 | ₩10,814 | ₩11,310 | ₩10,519 | ₩10,613 | -1.86% | 8856.6만 |
|---|
| 2026.06.30 | ₩11,350 | ₩11,591 | ₩10,734 | ₩11,042 | -2.72% | 8152.1만 |
|---|
| 2026.06.29 | ₩10,908 | ₩11,015 | ₩10,251 | ₩10,747 | -1.47% | 5828.9만 |
|---|
| 2026.06.26 | ₩10,070 | ₩10,673 | ₩10,050 | ₩10,492 | +4.19% | 1.2억 |
|---|
| 2026.06.25 | ₩10,633 | ₩10,640 | ₩9,796 | ₩10,285 | -3.28% | 4783.8만 |
|---|
| 2026.06.24 | ₩11,363 | ₩11,390 | ₩10,238 | ₩10,291 | -9.43% | 7461.4만 |
|---|
| 2026.06.23 | ₩11,638 | ₩11,966 | ₩11,390 | ₩11,430 | -1.78% | 4524.2만 |
|---|
| 2026.06.22 | ₩12,536 | ₩12,677 | ₩11,765 | ₩11,913 | -4.97% | 5829.3만 |
|---|
| 2026.06.18 | ₩12,610 | ₩12,677 | ₩11,953 | ₩12,422 | -1.49% | 6411.2만 |
|---|
| 2026.06.17 | ₩12,388 | ₩12,730 | ₩12,167 | ₩12,221 | -1.35% | 4905만 |
|---|
| 2026.06.16 | ₩12,610 | ₩13,052 | ₩12,248 | ₩12,342 | -2.13% | 5174.2만 |
|---|
| 2026.06.15 | ₩13,199 | ₩13,360 | ₩12,630 | ₩12,744 | -3.45% | 5799만 |
|---|
| 2026.06.12 | ₩13,125 | ₩13,237 | ₩12,301 | ₩12,502 | -4.75% | 5508.7만 |
|---|
| 2026.06.11 | ₩12,496 | ₩13,262 | ₩12,409 | ₩13,172 | +5.42% | 4513.3만 |
|---|
| 2026.06.10 | ₩12,985 | ₩13,373 | ₩12,462 | ₩12,476 | -3.92% | 4201.1만 |
|---|
| 2026.06.09 | ₩13,849 | ₩13,950 | ₩12,114 | ₩12,931 | -6.63% | 6920만 |
|---|
| 2026.06.08 | ₩14,512 | ₩14,526 | ₩13,735 | ₩13,802 | -4.89% | 3940.2만 |
|---|
| 2026.06.05 | ₩15,303 | ₩15,625 | ₩13,842 | ₩13,976 | -8.67% | 6388.1만 |
|---|
| 2026.06.04 | ₩15,383 | ₩16,643 | ₩14,821 | ₩16,040 | +4.27% | 6340.5만 |
|---|
| 2026.06.03 | ₩17,367 | ₩17,420 | ₩15,450 | ₩15,558 | -10.42% | 9512.9만 |
|---|
| 2026.06.02 | ₩18,251 | ₩18,975 | ₩17,541 | ₩18,197 | -0.29% | 9296.4만 |
|---|
| 2026.06.01 | ₩17,749 | ₩18,640 | ₩17,152 | ₩18,037 | +1.62% | 8714.2만 |
|---|
| 2026.05.29 | ₩17,085 | ₩17,970 | ₩15,544 | ₩17,715 | +3.69% | 1.4억 |
|---|
| 2026.05.28 | ₩15,377 | ₩18,465 | ₩15,035 | ₩17,755 | +15.47% | 2.5억 |
|---|
| 2026.05.27 | ₩13,400 | ₩14,821 | ₩12,971 | ₩14,472 | +8.00% | 9322.3만 |
|---|
| 2026.05.26 | ₩12,509 | ₩13,749 | ₩12,473 | ₩13,092 | +4.66% | 8310.7만 |
|---|
| 2026.05.22 | ₩12,342 | ₩12,817 | ₩12,141 | ₩12,141 | -1.63% | 5934.9만 |
|---|
| 2026.05.21 | ₩12,435 | ₩12,569 | ₩12,033 | ₩12,301 | -1.08% | 5629.7만 |
|---|
| 2026.05.20 | ₩12,395 | ₩12,784 | ₩12,221 | ₩12,543 | +1.19% | 4336.6만 |
|---|
| 2026.05.19 | ₩13,166 | ₩13,239 | ₩12,020 | ₩12,228 | -7.12% | 5608만 |
|---|
| 2026.05.18 | ₩14,244 | ₩14,298 | ₩12,677 | ₩12,998 | -8.75% | 7888.4만 |
|---|
| 2026.05.15 | ₩14,620 | ₩16,241 | ₩14,070 | ₩14,231 | -2.66% | 1.4억 |
|---|
| 2026.05.14 | ₩13,387 | ₩15,718 | ₩12,864 | ₩15,022 | +12.21% | 2.4억 |
|---|
| 2026.05.13 | ₩11,953 | ₩12,301 | ₩11,618 | ₩11,873 | -0.67% | 5001.5만 |
|---|
| 2026.05.12 | ₩12,375 | ₩12,529 | ₩11,792 | ₩12,114 | -2.11% | 3709.4만 |
|---|
| 2026.05.11 | ₩11,953 | ₩12,931 | ₩11,685 | ₩12,623 | +5.61% | 4466.2만 |
|---|
| 2026.05.08 | ₩12,060 | ₩12,181 | ₩11,591 | ₩12,141 | +0.67% | 3407.8만 |
|---|
| 2026.05.07 | ₩12,395 | ₩12,395 | ₩11,765 | ₩11,913 | -3.89% | 4522.9만 |
|---|
| 2026.05.06 | ₩12,395 | ₩12,677 | ₩12,087 | ₩12,516 | +0.97% | 5457.7만 |
|---|
| 2026.05.05 | ₩13,105 | ₩13,119 | ₩12,275 | ₩12,502 | -4.60% | 5657.1만 |
|---|
| 2026.05.04 | ₩13,601 | ₩13,889 | ₩12,958 | ₩13,038 | -4.14% | 4791.5만 |
|---|
| 2026.05.01 | ₩13,400 | ₩14,151 | ₩12,891 | ₩13,829 | +3.20% | 4564.5만 |
|---|
| 2026.04.30 | ₩12,730 | ₩13,615 | ₩12,476 | ₩13,454 | +5.68% | 3572.6만 |
|---|
| 2026.04.29 | ₩13,909 | ₩13,976 | ₩12,610 | ₩12,717 | -8.57% | 5850.4만 |
|---|
| 2026.04.28 | ₩14,332 | ₩14,834 | ₩13,849 | ₩14,043 | -2.01% | 4173.7만 |
|---|
| 2026.04.27 | ₩13,880 | ₩14,821 | ₩13,682 | ₩14,673 | +5.72% | 5712.7만 |
|---|
| 2026.04.24 | ₩14,244 | ₩14,432 | ₩13,554 | ₩14,137 | -0.75% | 4539.6만 |
|---|
| 2026.04.23 | ₩14,579 | ₩14,700 | ₩13,534 | ₩14,124 | -3.13% | 5229.4만 |
|---|
| 2026.04.22 | ₩15,102 | ₩15,558 | ₩14,539 | ₩14,821 | -1.86% | 6761.4만 |
|---|
| 2026.04.21 | ₩14,606 | ₩15,129 | ₩14,258 | ₩14,566 | -0.28% | 8085.9만 |
|---|
| 2026.04.20 | ₩13,132 | ₩14,821 | ₩12,945 | ₩14,378 | +9.49% | 9450.7만 |
|---|
| 2026.04.17 | ₩13,909 | ₩14,110 | ₩13,092 | ₩13,400 | -3.66% | 5857.1만 |
|---|
| 2026.04.16 | ₩13,735 | ₩13,923 | ₩13,079 | ₩13,668 | -0.49% | 5217.8만 |
|---|
| 2026.04.15 | ₩12,744 | ₩13,440 | ₩12,556 | ₩13,440 | +5.47% | 5441.7만 |
|---|
| 2026.04.14 | ₩13,025 | ₩13,213 | ₩12,462 | ₩12,596 | -3.29% | 4172.7만 |
|---|
| 2026.04.13 | ₩12,074 | ₩12,844 | ₩11,698 | ₩12,690 | +5.11% | 5207.3만 |
|---|
| 2026.04.10 | ₩12,368 | ₩12,543 | ₩12,047 | ₩12,234 | -1.08% | 3345.5만 |
|---|
| 2026.04.09 | ₩12,616 | ₩12,757 | ₩12,074 | ₩12,248 | -2.92% | 3771.8만 |
|---|
| 2026.04.08 | ₩13,628 | ₩13,896 | ₩12,516 | ₩12,663 | -7.08% | 6433.8만 |
|---|
| 2026.04.07 | ₩12,636 | ₩12,985 | ₩12,317 | ₩12,770 | +1.06% | 4737.7만 |
|---|
| 2026.04.06 | ₩12,904 | ₩13,266 | ₩12,569 | ₩12,757 | -1.14% | 4539.2만 |
|---|
| 2026.04.02 | ₩11,410 | ₩12,904 | ₩11,337 | ₩12,864 | +12.74% | 7127.2만 |
|---|
| 2026.04.01 | ₩12,462 | ₩12,529 | ₩11,765 | ₩11,806 | -5.27% | 6338.4만 |
|---|
| 2026.03.31 | ₩11,323 | ₩12,248 | ₩10,988 | ₩12,114 | +6.98% | 5929.7만 |
|---|
| 2026.03.30 | ₩11,806 | ₩11,819 | ₩10,425 | ₩10,921 | -7.49% | 7176.1만 |
|---|
| 2026.03.27 | ₩12,529 | ₩12,556 | ₩11,665 | ₩11,792 | -5.88% | 5639.3만 |
|---|
| 2026.03.26 | ₩13,467 | ₩13,588 | ₩12,422 | ₩12,650 | -6.07% | 7260.6만 |
|---|
| 2026.03.25 | ₩14,579 | ₩14,928 | ₩13,708 | ₩13,816 | -5.24% | 9687.2만 |
|---|
| 2026.03.24 | ₩14,620 | ₩15,236 | ₩14,037 | ₩14,311 | -2.11% | 9663.8만 |
|---|
| 2026.03.23 | ₩13,789 | ₩14,700 | ₩13,353 | ₩14,606 | +5.93% | 9232.3만 |
|---|
| 2026.03.20 | ₩14,459 | ₩14,512 | ₩13,038 | ₩13,481 | -6.77% | 8692.3만 |
|---|
| 2026.03.19 | ₩14,318 | ₩14,713 | ₩13,561 | ₩14,405 | +0.61% | 6926.7만 |
|---|
| 2026.03.18 | ₩15,243 | ₩15,759 | ₩14,499 | ₩14,512 | -4.79% | 7949.4만 |
|---|
| 2026.03.17 | ₩14,137 | ₩15,370 | ₩13,896 | ₩15,115 | +6.92% | 1.1억 |
|---|
| 2026.03.16 | ₩13,896 | ₩14,566 | ₩13,548 | ₩14,110 | +1.54% | 8886.8만 |
|---|
| 2026.03.13 | ₩13,976 | ₩14,713 | ₩13,467 | ₩13,615 | -2.59% | 7331.2만 |
|---|
| 2026.03.12 | ₩13,514 | ₩14,526 | ₩13,132 | ₩13,842 | +2.43% | 1.4억 |
|---|
| 2026.03.11 | ₩13,467 | ₩14,151 | ₩12,730 | ₩13,172 | -2.19% | 8836.7만 |
|---|
| 2026.03.10 | ₩13,186 | ₩14,003 | ₩12,831 | ₩13,414 | +1.73% | 9057.9만 |
|---|
| 2026.03.09 | ₩13,440 | ₩13,440 | ₩12,328 | ₩13,025 | -3.09% | 9113.1만 |
|---|
| 2026.03.06 | ₩13,735 | ₩15,558 | ₩13,079 | ₩13,172 | -4.10% | 1.6억 |
|---|
| 2026.03.05 | ₩14,057 | ₩14,633 | ₩13,481 | ₩14,057 | 0.00% | 8623.5만 |
|---|
| 2026.03.04 | ₩13,883 | ₩14,499 | ₩13,306 | ₩14,084 | +1.45% | 1억 |
|---|
| 2026.03.03 | ₩14,325 | ₩14,740 | ₩13,079 | ₩13,427 | -6.27% | 1억 |
|---|
| 2026.03.02 | ₩14,070 | ₩16,643 | ₩13,802 | ₩14,298 | +1.62% | 1.8억 |
|---|
| 2026.02.27 | ₩13,521 | ₩13,641 | ₩12,891 | ₩13,507 | -0.10% | 6552.8만 |
|---|
| 2026.02.26 | ₩13,601 | ₩14,445 | ₩13,333 | ₩14,003 | +2.96% | 6738.6만 |
|---|
| 2026.02.25 | ₩14,244 | ₩14,660 | ₩13,762 | ₩13,802 | -3.10% | 6894.9만 |
|---|
| 2026.02.24 | ₩13,414 | ₩14,043 | ₩12,703 | ₩13,936 | +3.90% | 6962만 |
|---|
| 2026.02.23 | ₩13,306 | ₩14,164 | ₩13,213 | ₩13,655 | +2.62% | 6882.1만 |
|---|
| 2026.02.20 | ₩14,995 | ₩15,517 | ₩13,333 | ₩13,440 | -10.37% | 1.1억 |
|---|
| 2026.02.19 | ₩14,499 | ₩15,531 | ₩14,392 | ₩15,263 | +5.27% | 1억 |
|---|
| 2026.02.18 | ₩13,682 | ₩14,968 | ₩13,387 | ₩14,834 | +8.42% | 1.1억 |
|---|
| 2026.02.17 | ₩12,375 | ₩13,829 | ₩11,886 | ₩13,467 | +8.83% | 7627.2만 |
|---|
| 2026.02.13 | ₩12,422 | ₩12,971 | ₩11,819 | ₩12,476 | +0.43% | 5668.2만 |
|---|
| 2026.02.12 | ₩12,388 | ₩12,426 | ₩11,658 | ₩12,020 | -2.97% | 5963만 |
|---|
| 2026.02.11 | ₩13,246 | ₩13,293 | ₩11,899 | ₩12,368 | -6.63% | 6742.7만 |
|---|
| 2026.02.10 | ₩13,521 | ₩13,990 | ₩12,864 | ₩12,971 | -4.06% | 5634만 |
|---|
| 2026.02.09 | ₩13,139 | ₩14,258 | ₩12,958 | ₩13,856 | +5.46% | 8872.7만 |
|---|
| 2026.02.06 | ₩12,013 | ₩13,079 | ₩11,323 | ₩12,985 | +8.09% | 8782.1만 |
|---|
| 2026.02.05 | ₩12,516 | ₩12,770 | ₩11,149 | ₩11,363 | -9.21% | 1억 |
|---|
| 2026.02.04 | ₩15,249 | ₩15,270 | ₩12,234 | ₩12,971 | -14.94% | 1.3억 |
|---|
| 2026.02.03 | ₩14,754 | ₩15,303 | ₩14,084 | ₩15,249 | +3.36% | 1억 |
|---|
| 2026.02.02 | ₩14,486 | ₩15,008 | ₩13,601 | ₩14,258 | -1.57% | 9268.4만 |
|---|
| 2026.01.30 | ₩15,075 | ₩15,343 | ₩13,588 | ₩13,883 | -7.91% | 7936.2만 |
|---|
| 2026.01.29 | ₩16,268 | ₩16,455 | ₩14,834 | ₩15,102 | -7.17% | 8779.5만 |
|---|
| 2026.01.28 | ₩17,393 | ₩17,527 | ₩16,161 | ₩16,442 | -5.47% | 1억 |
|---|
| 2026.01.27 | ₩15,022 | ₩16,710 | ₩14,861 | ₩16,429 | +9.37% | 9272.4만 |
|---|
| 2026.01.26 | ₩16,281 | ₩16,529 | ₩14,673 | ₩14,955 | -8.15% | 7982.6만 |
|---|
| 2026.01.23 | ₩17,032 | ₩17,239 | ₩16,000 | ₩16,308 | -4.25% | 7950.4만 |
|---|
| 2026.01.22 | ₩16,764 | ₩17,862 | ₩16,549 | ₩16,911 | +0.88% | 1.2억 |
|---|
| 2026.01.21 | ₩18,492 | ₩19,202 | ₩15,986 | ₩16,817 | -9.06% | 1.5억 |
|---|
| 2026.01.20 | ₩15,886 | ₩19,028 | ₩15,812 | ₩17,594 | +10.75% | 1.5억 |
|---|
| 2026.01.16 | ₩17,976 | ₩19,095 | ₩16,241 | ₩16,295 | -9.36% | 1.7억 |
|---|
| 2026.01.15 | ₩18,184 | ₩18,854 | ₩17,152 | ₩17,179 | -5.53% | 9637.7만 |
|---|
| 2026.01.14 | ₩18,345 | ₩18,425 | ₩17,313 | ₩18,171 | -0.95% | 8359.4만 |
|---|
| 2026.01.13 | ₩18,090 | ₩19,430 | ₩17,367 | ₩18,613 | +2.89% | 1.3억 |
|---|
| 2026.01.12 | ₩18,372 | ₩20,476 | ₩17,192 | ₩17,675 | -3.79% | 1.2억 |
|---|
| 2026.01.09 | ₩18,760 | ₩20,234 | ₩18,211 | ₩18,345 | -2.21% | 1.1억 |
|---|
| 2026.01.08 | ₩17,695 | ₩20,194 | ₩17,621 | ₩18,774 | +6.10% | 1.4억 |
|---|
| 2026.01.07 | ₩17,018 | ₩17,447 | ₩16,228 | ₩16,321 | -4.09% | 7085.5만 |
|---|
| 2026.01.06 | ₩16,214 | ₩17,326 | ₩16,027 | ₩17,206 | +6.12% | 9211만 |
|---|
| 2026.01.05 | ₩15,142 | ₩16,804 | ₩14,727 | ₩16,790 | +10.88% | 1.4억 |
|---|
| 2026.01.02 | ₩13,581 | ₩14,821 | ₩13,280 | ₩14,767 | +8.73% | 1.4억 |
|---|
| 2025.12.31 | ₩12,435 | ₩14,110 | ₩12,288 | ₩13,079 | +5.17% | 1.6억 |
|---|
| 2025.12.30 | ₩11,337 | ₩12,462 | ₩11,162 | ₩12,047 | +6.26% | 5695.2만 |
|---|
| 2025.12.29 | ₩11,122 | ₩11,618 | ₩11,002 | ₩11,337 | +1.93% | 2971.2만 |
|---|
| 2025.12.26 | ₩12,244 | ₩12,288 | ₩11,296 | ₩11,363 | -7.19% | 4915.7만 |
|---|
| 2025.12.24 | ₩12,033 | ₩12,328 | ₩11,859 | ₩12,234 | +1.67% | 2611.2만 |
|---|
| 2025.12.23 | ₩12,100 | ₩13,186 | ₩11,618 | ₩12,007 | -0.78% | 6618.6만 |
|---|
| 2025.12.22 | ₩12,462 | ₩12,945 | ₩12,268 | ₩12,422 | -0.32% | 6911만 |
|---|
| 2025.12.19 | ₩10,707 | ₩12,382 | ₩10,533 | ₩12,355 | +15.39% | 1.3억 |
|---|
| 2025.12.18 | ₩10,439 | ₩11,174 | ₩10,372 | ₩10,452 | +0.13% | 6759.9만 |
|---|
| 2025.12.17 | ₩10,908 | ₩11,471 | ₩9,755 | ₩9,876 | -9.46% | 5963.3만 |
|---|
| 2025.12.16 | ₩10,211 | ₩10,981 | ₩10,171 | ₩10,841 | +6.17% | 5160.9만 |
|---|
| 2025.12.15 | ₩11,631 | ₩11,712 | ₩10,131 | ₩10,305 | -11.41% | 1억 |
|---|
| 2025.12.12 | ₩12,033 | ₩12,831 | ₩11,270 | ₩11,725 | -2.56% | 8905.9만 |
|---|
| 2025.12.11 | ₩11,377 | ₩12,167 | ₩10,881 | ₩12,087 | +6.24% | 6621.9만 |
|---|
| 2025.12.10 | ₩12,208 | ₩12,214 | ₩11,129 | ₩11,156 | -8.62% | 8685.4만 |
|---|
| 2025.12.09 | ₩11,953 | ₩13,213 | ₩11,538 | ₩12,368 | +3.48% | 8362만 |
|---|
| 2025.12.08 | ₩12,455 | ₩13,065 | ₩12,020 | ₩12,087 | -2.96% | 8652.8만 |
|---|
| 2025.12.05 | ₩11,966 | ₩12,462 | ₩11,497 | ₩12,154 | +1.57% | 8249.7만 |
|---|
| 2025.12.04 | ₩11,571 | ₩12,516 | ₩11,417 | ₩12,315 | +6.43% | 1.1억 |
|---|
| 2025.12.03 | ₩11,243 | ₩12,201 | ₩9,997 | ₩11,953 | +6.32% | 1.4억 |
|---|
| 2025.12.02 | ₩10,291 | ₩11,457 | ₩9,809 | ₩10,814 | +5.08% | 9063.7만 |
|---|
| 2025.12.01 | ₩10,559 | ₩10,814 | ₩10,010 | ₩10,157 | -3.81% | 5059.7만 |
|---|
| 2025.11.28 | ₩11,095 | ₩11,349 | ₩10,452 | ₩10,586 | -4.59% | 3270.9만 |
|---|
| 2025.11.26 | ₩11,538 | ₩11,631 | ₩10,298 | ₩11,042 | -4.30% | 1.1억 |
|---|
| 2025.11.25 | ₩11,363 | ₩11,899 | ₩10,814 | ₩11,310 | -0.47% | 1.2억 |
|---|
| 2025.11.24 | ₩9,092 | ₩11,792 | ₩8,938 | ₩11,685 | +28.52% | 1.8억 |
|---|
| 2025.11.21 | ₩8,791 | ₩9,179 | ₩7,946 | ₩9,025 | +2.67% | 1.3억 |
|---|
| 2025.11.20 | ₩10,613 | ₩10,680 | ₩8,375 | ₩8,402 | -20.83% | 1.2억 |
|---|
| 2025.11.19 | ₩10,003 | ₩10,767 | ₩9,729 | ₩10,050 | +0.47% | 1.3억 |
|---|
| 2025.11.18 | ₩8,248 | ₩10,613 | ₩8,241 | ₩10,506 | +27.38% | 1.8억 |
|---|
| 2025.11.17 | ₩10,064 | ₩10,070 | ₩8,013 | ₩8,382 | -16.71% | 1.5억 |
|---|
| 2025.11.14 | ₩8,261 | ₩10,533 | ₩8,174 | ₩9,621 | +16.46% | 1.8억 |
|---|
| 2025.11.13 | ₩8,469 | ₩9,836 | ₩8,456 | ₩8,791 | +3.80% | 2.2억 |
|---|
| 2025.11.12 | ₩8,020 | ₩8,261 | ₩7,343 | ₩7,384 | -7.94% | 7889.2만 |
|---|
| 2025.11.11 | ₩7,839 | ₩8,167 | ₩7,504 | ₩7,772 | -0.85% | 7887.9만 |
|---|
| 2025.11.10 | ₩8,536 | ₩8,563 | ₩7,732 | ₩7,879 | -7.69% | 1.4억 |
|---|
| 2025.11.07 | ₩6,754 | ₩7,899 | ₩6,633 | ₩7,786 | +15.28% | 1.1억 |
|---|
| 2025.11.06 | ₩7,933 | ₩7,946 | ₩6,988 | ₩7,035 | -11.32% | 8015.9만 |
|---|
| 2025.11.05 | ₩8,013 | ₩8,375 | ₩7,812 | ₩8,040 | +0.33% | 5940.3만 |
|---|
| 2025.11.04 | ₩7,745 | ₩8,804 | ₩7,732 | ₩7,987 | +3.11% | 9463.3만 |
|---|
| 2025.11.03 | ₩8,811 | ₩8,965 | ₩7,745 | ₩8,241 | -6.46% | 1.2억 |
|---|
| 2025.10.31 | ₩8,375 | ₩8,710 | ₩8,201 | ₩8,630 | +3.04% | 1억 |
|---|
| 2025.10.30 | ₩8,697 | ₩8,864 | ₩8,315 | ₩8,429 | -3.08% | 1.3억 |
|---|
| 2025.10.29 | ₩9,239 | ₩9,313 | ₩8,737 | ₩9,045 | -2.10% | 3621.9만 |
|---|
| 2025.10.28 | ₩10,077 | ₩10,238 | ₩8,925 | ₩9,099 | -9.71% | 4442.1만 |
|---|
| 2025.10.27 | ₩10,968 | ₩11,142 | ₩10,077 | ₩10,090 | -8.00% | 4834.7만 |
|---|
| 2025.10.24 | ₩10,278 | ₩10,948 | ₩9,923 | ₩9,997 | -2.74% | 5130.7만 |
|---|
| 2025.10.23 | ₩9,179 | ₩9,782 | ₩8,911 | ₩9,461 | +3.07% | 3630.3만 |
|---|
| 2025.10.22 | ₩9,179 | ₩9,729 | ₩8,663 | ₩9,032 | -1.61% | 5344.6만 |
|---|
| 2025.10.21 | ₩10,291 | ₩10,600 | ₩9,548 | ₩9,635 | -6.38% | 3081.4만 |
|---|
| 2025.10.20 | ₩10,801 | ₩10,975 | ₩9,822 | ₩10,412 | -3.60% | 3782.4만 |
|---|
| 2025.10.17 | ₩10,653 | ₩10,935 | ₩10,124 | ₩10,198 | -4.28% | 4305.4만 |
|---|
| 2025.10.16 | ₩12,904 | ₩12,904 | ₩10,613 | ₩10,988 | -14.85% | 7065.9만 |
|---|
| 2025.10.15 | ₩14,506 | ₩14,566 | ₩12,275 | ₩12,744 | -12.15% | 4968.6만 |
|---|
| 2025.10.14 | ₩13,909 | ₩14,151 | ₩13,239 | ₩13,950 | +0.29% | 3607.5만 |
|---|
| 2025.10.13 | ₩13,440 | ₩15,028 | ₩12,975 | ₩14,486 | +7.78% | 5191.3만 |
|---|
| 2025.10.10 | ₩14,043 | ₩14,084 | ₩12,315 | ₩12,355 | -12.02% | 6133.8만 |
|---|