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 | ₩9,261 | ₩9,261 | ₩8,899 | ₩9,019 | -2.60% | 3698.7만 |
| 2026.10.08 | ₩9,462 | ₩9,562 | ₩9,093 | ₩9,180 | -2.97% | 6080.7만 |
| 2026.10.07 | ₩9,743 | ₩9,783 | ₩9,395 | ₩9,636 | -1.10% | 6185.2만 |
| 2026.10.06 | ₩9,971 | ₩10,205 | ₩9,824 | ₩9,931 | -0.40% | 4892.4만 |
| 2026.10.05 | ₩10,219 | ₩10,305 | ₩9,884 | ₩9,944 | -2.69% | 3617만 |
| 2026.10.02 | ₩9,750 | ₩9,971 | ₩9,542 | ₩9,703 | -0.48% | 4279.8만 |
| 2026.10.01 | ₩9,853 | ₩9,951 | ₩9,542 | ₩9,542 | -3.16% | 4141.4만 |
| 2026.09.30 | ₩10,051 | ₩10,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,810 |
| ₩9,824 |
| -2.27% |
| 6155.1만 |
| 2026.09.29 | ₩10,608 | ₩10,608 | ₩10,011 | ₩10,025 | -5.50% | 4888.1만 |
|---|
| 2026.09.28 | ₩10,092 | ₩10,453 | ₩9,971 | ₩10,293 | +1.99% | 5301.8만 |
|---|
| 2026.09.25 | ₩10,353 | ₩10,561 | ₩10,172 | ₩10,239 | -1.10% | 7095만 |
|---|
| 2026.09.24 | ₩9,730 | ₩10,360 | ₩9,622 | ₩10,185 | +4.68% | 1.1억 |
|---|
| 2026.09.23 | ₩10,373 | ₩10,695 | ₩9,891 | ₩9,917 | -4.39% | 6779.6만 |
|---|
| 2026.09.22 | ₩10,011 | ₩10,380 | ₩9,904 | ₩10,346 | +3.35% | 7011만 |
|---|
| 2026.09.21 | ₩10,058 | ₩10,279 | ₩9,837 | ₩9,891 | -1.67% | 5162.8만 |
|---|
| 2026.09.18 | ₩10,065 | ₩10,078 | ₩9,663 | ₩9,904 | -1.60% | 6390.9만 |
|---|
| 2026.09.17 | ₩10,011 | ₩10,092 | ₩9,783 | ₩9,904 | -1.07% | 6705만 |
|---|
| 2026.09.16 | ₩9,736 | ₩9,757 | ₩9,354 | ₩9,649 | -0.89% | 6524.6만 |
|---|
| 2026.09.15 | ₩9,570 | ₩9,958 | ₩9,555 | ₩9,703 | +1.39% | 6778.9만 |
|---|
| 2026.09.14 | ₩9,375 | ₩10,011 | ₩9,368 | ₩9,690 | +3.36% | 8427.7만 |
|---|
| 2026.09.11 | ₩9,716 | ₩9,810 | ₩9,622 | ₩9,690 | -0.28% | 4217만 |
|---|
| 2026.09.10 | ₩9,609 | ₩10,105 | ₩9,576 | ₩9,716 | +1.12% | 5233.6만 |
|---|
| 2026.09.09 | ₩10,159 | ₩10,251 | ₩9,730 | ₩9,770 | -3.83% | 6385.1만 |
|---|
| 2026.09.08 | ₩10,199 | ₩10,561 | ₩10,159 | ₩10,212 | +0.13% | 4300.8만 |
|---|
| 2026.09.04 | ₩10,199 | ₩10,301 | ₩9,998 | ₩10,212 | +0.13% | 4324만 |
|---|
| 2026.09.03 | ₩10,306 | ₩10,654 | ₩10,092 | ₩10,226 | -0.78% | 7306.2만 |
|---|
| 2026.09.02 | ₩9,462 | ₩10,226 | ₩9,435 | ₩10,199 | +7.79% | 7985.9만 |
|---|
| 2026.09.01 | ₩9,964 | ₩9,978 | ₩9,381 | ₩9,435 | -5.31% | 6879.4만 |
|---|
| 2026.08.31 | ₩10,574 | ₩10,628 | ₩10,252 | ₩10,259 | -2.98% | 2970만 |
|---|
| 2026.08.28 | ₩11,472 | ₩11,673 | ₩10,547 | ₩10,587 | -7.71% | 6996.7만 |
|---|
| 2026.08.27 | ₩11,191 | ₩11,847 | ₩11,123 | ₩11,727 | +4.79% | 8576.8만 |
|---|
| 2026.08.26 | ₩10,855 | ₩11,077 | ₩10,668 | ₩11,016 | +1.48% | 5549.9만 |
|---|
| 2026.08.25 | ₩11,123 | ₩11,164 | ₩10,943 | ₩11,043 | -0.72% | 4161.1만 |
|---|
| 2026.08.24 | ₩11,425 | ₩11,445 | ₩10,969 | ₩11,043 | -3.34% | 4932.5만 |
|---|
| 2026.08.21 | ₩11,244 | ₩11,834 | ₩11,231 | ₩11,673 | +3.81% | 5879.2만 |
|---|
| 2026.08.20 | ₩11,914 | ₩11,981 | ₩10,949 | ₩11,231 | -5.74% | 6854.6만 |
|---|
| 2026.08.19 | ₩11,968 | ₩12,062 | ₩11,552 | ₩11,928 | -0.34% | 7204.1만 |
|---|
| 2026.08.18 | ₩11,505 | ₩12,484 | ₩11,479 | ₩12,142 | +5.53% | 7949.2만 |
|---|
| 2026.08.17 | ₩12,155 | ₩12,236 | ₩11,418 | ₩12,062 | -0.77% | 6973.7만 |
|---|
| 2026.08.14 | ₩12,638 | ₩12,919 | ₩12,115 | ₩12,383 | -2.01% | 9685.4만 |
|---|
| 2026.08.13 | ₩12,035 | ₩12,799 | ₩11,780 | ₩11,941 | -0.78% | 1.3억 |
|---|
| 2026.08.12 | ₩13,308 | ₩13,388 | ₩12,933 | ₩13,094 | -1.61% | 8671.8만 |
|---|
| 2026.08.11 | ₩12,611 | ₩13,067 | ₩12,330 | ₩13,053 | +3.51% | 7480.7만 |
|---|
| 2026.08.10 | ₩12,705 | ₩12,866 | ₩12,115 | ₩12,477 | -1.79% | 8805만 |
|---|
| 2026.08.07 | ₩11,981 | ₩12,249 | ₩11,499 | ₩12,209 | +1.90% | 7287.3만 |
|---|
| 2026.08.06 | ₩11,552 | ₩12,330 | ₩11,418 | ₩11,713 | +1.39% | 6928.5만 |
|---|
| 2026.08.05 | ₩12,048 | ₩12,236 | ₩11,700 | ₩11,887 | -1.33% | 1.1억 |
|---|
| 2026.08.04 | ₩11,613 | ₩12,182 | ₩11,505 | ₩11,874 | +2.25% | 7336.2만 |
|---|
| 2026.08.03 | ₩9,917 | ₩11,325 | ₩9,716 | ₩11,217 | +13.11% | 5578.8만 |
|---|
| 2026.07.31 | ₩10,346 | ₩10,494 | ₩9,529 | ₩10,038 | -2.98% | 5968.7만 |
|---|
| 2026.07.30 | ₩9,388 | ₩10,252 | ₩9,167 | ₩10,159 | +8.21% | 5550.6만 |
|---|
| 2026.07.29 | ₩10,427 | ₩10,547 | ₩9,073 | ₩9,113 | -12.60% | 5901.9만 |
|---|
| 2026.07.28 | ₩10,373 | ₩10,594 | ₩9,877 | ₩10,534 | +1.55% | 6197.7만 |
|---|
| 2026.07.27 | ₩10,614 | ₩10,976 | ₩10,212 | ₩10,748 | +1.26% | 6647만 |
|---|
| 2026.07.24 | ₩10,654 | ₩10,963 | ₩10,025 | ₩10,453 | -1.89% | 1억 |
|---|
| 2026.07.23 | ₩10,480 | ₩11,043 | ₩10,333 | ₩10,628 | +1.41% | 8604.8만 |
|---|
| 2026.07.22 | ₩10,453 | ₩11,499 | ₩10,373 | ₩10,721 | +2.56% | 1.8억 |
|---|
| 2026.07.21 | ₩9,341 | ₩10,547 | ₩9,314 | ₩10,266 | +9.90% | 2.8억 |
|---|
| 2026.07.20 | ₩8,832 | ₩9,395 | ₩8,805 | ₩9,207 | +4.25% | 1.9억 |
|---|
| 2026.07.17 | ₩8,725 | ₩9,046 | ₩8,336 | ₩8,745 | +0.23% | 2.1억 |
|---|
| 2026.07.16 | ₩9,214 | ₩9,261 | ₩8,778 | ₩8,912 | -3.27% | 1.1억 |
|---|
| 2026.07.15 | ₩9,830 | ₩10,092 | ₩9,046 | ₩9,448 | -3.89% | 1.3억 |
|---|
| 2026.07.14 | ₩9,381 | ₩9,971 | ₩9,314 | ₩9,864 | +5.14% | 1.1억 |
|---|
| 2026.07.13 | ₩9,529 | ₩9,777 | ₩9,207 | ₩9,328 | -2.11% | 1.1억 |
|---|
| 2026.07.10 | ₩10,279 | ₩10,360 | ₩9,663 | ₩9,730 | -5.35% | 6720.8만 |
|---|
| 2026.07.09 | ₩10,092 | ₩10,561 | ₩10,011 | ₩10,252 | +1.59% | 8319.4만 |
|---|
| 2026.07.08 | ₩9,797 | ₩10,199 | ₩9,676 | ₩10,078 | +2.87% | 6177.2만 |
|---|
| 2026.07.07 | ₩10,252 | ₩10,527 | ₩9,810 | ₩9,850 | -3.92% | 6012.2만 |
|---|
| 2026.07.06 | ₩9,984 | ₩10,507 | ₩9,797 | ₩10,480 | +4.97% | 7339.4만 |
|---|
| 2026.07.02 | ₩10,641 | ₩11,325 | ₩9,877 | ₩9,931 | -6.68% | 8684.9만 |
|---|
| 2026.07.01 | ₩10,815 | ₩11,311 | ₩10,520 | ₩10,614 | -1.86% | 8856.6만 |
|---|
| 2026.06.30 | ₩11,351 | ₩11,593 | ₩10,735 | ₩11,043 | -2.72% | 8152.1만 |
|---|
| 2026.06.29 | ₩10,909 | ₩11,016 | ₩10,252 | ₩10,748 | -1.47% | 5828.9만 |
|---|
| 2026.06.26 | ₩10,071 | ₩10,675 | ₩10,051 | ₩10,494 | +4.19% | 1.2억 |
|---|
| 2026.06.25 | ₩10,634 | ₩10,641 | ₩9,797 | ₩10,286 | -3.28% | 4783.8만 |
|---|
| 2026.06.24 | ₩11,365 | ₩11,392 | ₩10,239 | ₩10,293 | -9.43% | 7461.4만 |
|---|
| 2026.06.23 | ₩11,639 | ₩11,968 | ₩11,392 | ₩11,432 | -1.78% | 4524.2만 |
|---|
| 2026.06.22 | ₩12,537 | ₩12,678 | ₩11,767 | ₩11,914 | -4.97% | 5829.3만 |
|---|
| 2026.06.18 | ₩12,611 | ₩12,678 | ₩11,954 | ₩12,423 | -1.49% | 6411.2만 |
|---|
| 2026.06.17 | ₩12,390 | ₩12,732 | ₩12,169 | ₩12,222 | -1.35% | 4905만 |
|---|
| 2026.06.16 | ₩12,611 | ₩13,053 | ₩12,249 | ₩12,343 | -2.13% | 5174.2만 |
|---|
| 2026.06.15 | ₩13,201 | ₩13,362 | ₩12,631 | ₩12,745 | -3.45% | 5799만 |
|---|
| 2026.06.12 | ₩13,127 | ₩13,238 | ₩12,303 | ₩12,504 | -4.75% | 5508.7만 |
|---|
| 2026.06.11 | ₩12,497 | ₩13,264 | ₩12,410 | ₩13,174 | +5.42% | 4513.3만 |
|---|
| 2026.06.10 | ₩12,986 | ₩13,375 | ₩12,464 | ₩12,477 | -3.92% | 4201.1만 |
|---|
| 2026.06.09 | ₩13,851 | ₩13,951 | ₩12,115 | ₩12,933 | -6.63% | 6920만 |
|---|
| 2026.06.08 | ₩14,514 | ₩14,528 | ₩13,737 | ₩13,804 | -4.89% | 3940.2만 |
|---|
| 2026.06.05 | ₩15,305 | ₩15,626 | ₩13,844 | ₩13,978 | -8.67% | 6388.1만 |
|---|
| 2026.06.04 | ₩15,385 | ₩16,645 | ₩14,822 | ₩16,042 | +4.27% | 6340.5만 |
|---|
| 2026.06.03 | ₩17,369 | ₩17,422 | ₩15,452 | ₩15,559 | -10.42% | 9512.9만 |
|---|
| 2026.06.02 | ₩18,253 | ₩18,977 | ₩17,543 | ₩18,200 | -0.29% | 9296.4만 |
|---|
| 2026.06.01 | ₩17,751 | ₩18,642 | ₩17,154 | ₩18,039 | +1.62% | 8714.2만 |
|---|
| 2026.05.29 | ₩17,087 | ₩17,972 | ₩15,546 | ₩17,717 | +3.69% | 1.4억 |
|---|
| 2026.05.28 | ₩15,379 | ₩18,468 | ₩15,037 | ₩17,757 | +15.47% | 2.5억 |
|---|
| 2026.05.27 | ₩13,402 | ₩14,822 | ₩12,973 | ₩14,474 | +8.00% | 9322.3만 |
|---|
| 2026.05.26 | ₩12,511 | ₩13,750 | ₩12,474 | ₩13,094 | +4.66% | 8310.7만 |
|---|
| 2026.05.22 | ₩12,343 | ₩12,819 | ₩12,142 | ₩12,142 | -1.63% | 5934.9만 |
|---|
| 2026.05.21 | ₩12,437 | ₩12,571 | ₩12,035 | ₩12,303 | -1.08% | 5629.7만 |
|---|
| 2026.05.20 | ₩12,397 | ₩12,785 | ₩12,222 | ₩12,544 | +1.19% | 4336.6만 |
|---|
| 2026.05.19 | ₩13,167 | ₩13,241 | ₩12,021 | ₩12,229 | -7.12% | 5608만 |
|---|
| 2026.05.18 | ₩14,246 | ₩14,300 | ₩12,678 | ₩13,000 | -8.75% | 7888.4만 |
|---|
| 2026.05.15 | ₩14,621 | ₩16,243 | ₩14,072 | ₩14,233 | -2.66% | 1.4억 |
|---|
| 2026.05.14 | ₩13,388 | ₩15,720 | ₩12,866 | ₩15,023 | +12.21% | 2.4억 |
|---|
| 2026.05.13 | ₩11,954 | ₩12,303 | ₩11,619 | ₩11,874 | -0.67% | 5001.5만 |
|---|
| 2026.05.12 | ₩12,377 | ₩12,531 | ₩11,794 | ₩12,115 | -2.11% | 3709.4만 |
|---|
| 2026.05.11 | ₩11,954 | ₩12,933 | ₩11,686 | ₩12,624 | +5.61% | 4466.2만 |
|---|
| 2026.05.08 | ₩12,062 | ₩12,182 | ₩11,593 | ₩12,142 | +0.67% | 3407.8만 |
|---|
| 2026.05.07 | ₩12,397 | ₩12,397 | ₩11,767 | ₩11,914 | -3.89% | 4522.9만 |
|---|
| 2026.05.06 | ₩12,397 | ₩12,678 | ₩12,088 | ₩12,517 | +0.97% | 5457.7만 |
|---|
| 2026.05.05 | ₩13,107 | ₩13,120 | ₩12,276 | ₩12,504 | -4.60% | 5657.1만 |
|---|
| 2026.05.04 | ₩13,603 | ₩13,891 | ₩12,960 | ₩13,040 | -4.14% | 4791.5만 |
|---|
| 2026.05.01 | ₩13,402 | ₩14,152 | ₩12,893 | ₩13,831 | +3.20% | 4564.5만 |
|---|
| 2026.04.30 | ₩12,732 | ₩13,616 | ₩12,477 | ₩13,455 | +5.68% | 3572.6만 |
|---|
| 2026.04.29 | ₩13,911 | ₩13,978 | ₩12,611 | ₩12,718 | -8.57% | 5850.4만 |
|---|
| 2026.04.28 | ₩14,333 | ₩14,836 | ₩13,851 | ₩14,045 | -2.01% | 4173.7만 |
|---|
| 2026.04.27 | ₩13,882 | ₩14,822 | ₩13,683 | ₩14,675 | +5.72% | 5712.7만 |
|---|
| 2026.04.24 | ₩14,246 | ₩14,434 | ₩13,556 | ₩14,139 | -0.75% | 4539.6만 |
|---|
| 2026.04.23 | ₩14,581 | ₩14,702 | ₩13,536 | ₩14,125 | -3.13% | 5229.4만 |
|---|
| 2026.04.22 | ₩15,104 | ₩15,559 | ₩14,541 | ₩14,822 | -1.86% | 6761.4만 |
|---|
| 2026.04.21 | ₩14,608 | ₩15,131 | ₩14,260 | ₩14,568 | -0.28% | 8085.9만 |
|---|
| 2026.04.20 | ₩13,134 | ₩14,822 | ₩12,946 | ₩14,380 | +9.49% | 9450.7만 |
|---|
| 2026.04.17 | ₩13,911 | ₩14,112 | ₩13,094 | ₩13,402 | -3.66% | 5857.1만 |
|---|
| 2026.04.16 | ₩13,737 | ₩13,924 | ₩13,080 | ₩13,670 | -0.49% | 5217.8만 |
|---|
| 2026.04.15 | ₩12,745 | ₩13,442 | ₩12,557 | ₩13,442 | +5.47% | 5441.7만 |
|---|
| 2026.04.14 | ₩13,027 | ₩13,214 | ₩12,464 | ₩12,598 | -3.29% | 4172.7만 |
|---|
| 2026.04.13 | ₩12,075 | ₩12,846 | ₩11,700 | ₩12,692 | +5.11% | 5207.3만 |
|---|
| 2026.04.10 | ₩12,370 | ₩12,544 | ₩12,048 | ₩12,236 | -1.08% | 3345.5만 |
|---|
| 2026.04.09 | ₩12,618 | ₩12,759 | ₩12,075 | ₩12,249 | -2.92% | 3771.8만 |
|---|
| 2026.04.08 | ₩13,630 | ₩13,898 | ₩12,517 | ₩12,665 | -7.08% | 6433.8만 |
|---|
| 2026.04.07 | ₩12,638 | ₩12,986 | ₩12,319 | ₩12,772 | +1.06% | 4737.7만 |
|---|
| 2026.04.06 | ₩12,906 | ₩13,268 | ₩12,571 | ₩12,759 | -1.14% | 4539.2만 |
|---|
| 2026.04.02 | ₩11,412 | ₩12,906 | ₩11,338 | ₩12,866 | +12.74% | 7127.2만 |
|---|
| 2026.04.01 | ₩12,464 | ₩12,531 | ₩11,767 | ₩11,807 | -5.27% | 6338.4만 |
|---|
| 2026.03.31 | ₩11,325 | ₩12,249 | ₩10,989 | ₩12,115 | +6.98% | 5929.7만 |
|---|
| 2026.03.30 | ₩11,807 | ₩11,820 | ₩10,427 | ₩10,922 | -7.49% | 7176.1만 |
|---|
| 2026.03.27 | ₩12,531 | ₩12,557 | ₩11,666 | ₩11,794 | -5.88% | 5639.3만 |
|---|
| 2026.03.26 | ₩13,469 | ₩13,589 | ₩12,423 | ₩12,651 | -6.07% | 7260.6만 |
|---|
| 2026.03.25 | ₩14,581 | ₩14,930 | ₩13,710 | ₩13,817 | -5.24% | 9687.2만 |
|---|
| 2026.03.24 | ₩14,621 | ₩15,238 | ₩14,038 | ₩14,313 | -2.11% | 9663.8만 |
|---|
| 2026.03.23 | ₩13,790 | ₩14,702 | ₩13,355 | ₩14,608 | +5.93% | 9232.3만 |
|---|
| 2026.03.20 | ₩14,461 | ₩14,514 | ₩13,040 | ₩13,482 | -6.77% | 8692.3만 |
|---|
| 2026.03.19 | ₩14,320 | ₩14,715 | ₩13,563 | ₩14,407 | +0.61% | 6926.7만 |
|---|
| 2026.03.18 | ₩15,245 | ₩15,761 | ₩14,501 | ₩14,514 | -4.79% | 7949.4만 |
|---|
| 2026.03.17 | ₩14,139 | ₩15,372 | ₩13,898 | ₩15,117 | +6.92% | 1.1억 |
|---|
| 2026.03.16 | ₩13,898 | ₩14,568 | ₩13,549 | ₩14,112 | +1.54% | 8886.8만 |
|---|
| 2026.03.13 | ₩13,978 | ₩14,715 | ₩13,469 | ₩13,616 | -2.59% | 7331.2만 |
|---|
| 2026.03.12 | ₩13,516 | ₩14,528 | ₩13,134 | ₩13,844 | +2.43% | 1.4억 |
|---|
| 2026.03.11 | ₩13,469 | ₩14,152 | ₩12,732 | ₩13,174 | -2.19% | 8836.7만 |
|---|
| 2026.03.10 | ₩13,187 | ₩14,005 | ₩12,832 | ₩13,415 | +1.73% | 9057.9만 |
|---|
| 2026.03.09 | ₩13,442 | ₩13,442 | ₩12,330 | ₩13,027 | -3.09% | 9113.1만 |
|---|
| 2026.03.06 | ₩13,737 | ₩15,559 | ₩13,080 | ₩13,174 | -4.10% | 1.6억 |
|---|
| 2026.03.05 | ₩14,058 | ₩14,635 | ₩13,482 | ₩14,058 | 0.00% | 8623.5만 |
|---|
| 2026.03.04 | ₩13,884 | ₩14,501 | ₩13,308 | ₩14,085 | +1.45% | 1억 |
|---|
| 2026.03.03 | ₩14,327 | ₩14,742 | ₩13,080 | ₩13,429 | -6.27% | 1억 |
|---|
| 2026.03.02 | ₩14,072 | ₩16,645 | ₩13,804 | ₩14,300 | +1.62% | 1.8억 |
|---|
| 2026.02.27 | ₩13,522 | ₩13,643 | ₩12,893 | ₩13,509 | -0.10% | 6552.8만 |
|---|
| 2026.02.26 | ₩13,603 | ₩14,447 | ₩13,335 | ₩14,005 | +2.96% | 6738.6만 |
|---|
| 2026.02.25 | ₩14,246 | ₩14,662 | ₩13,764 | ₩13,804 | -3.10% | 6894.9만 |
|---|
| 2026.02.24 | ₩13,415 | ₩14,045 | ₩12,705 | ₩13,938 | +3.90% | 6962만 |
|---|
| 2026.02.23 | ₩13,308 | ₩14,166 | ₩13,214 | ₩13,656 | +2.62% | 6882.1만 |
|---|
| 2026.02.20 | ₩14,997 | ₩15,519 | ₩13,335 | ₩13,442 | -10.37% | 1.1억 |
|---|
| 2026.02.19 | ₩14,501 | ₩15,533 | ₩14,394 | ₩15,265 | +5.27% | 1억 |
|---|
| 2026.02.18 | ₩13,683 | ₩14,970 | ₩13,388 | ₩14,836 | +8.42% | 1.1억 |
|---|
| 2026.02.17 | ₩12,377 | ₩13,831 | ₩11,887 | ₩13,469 | +8.83% | 7627.2만 |
|---|
| 2026.02.13 | ₩12,423 | ₩12,973 | ₩11,820 | ₩12,477 | +0.43% | 5668.2만 |
|---|
| 2026.02.12 | ₩12,390 | ₩12,427 | ₩11,660 | ₩12,021 | -2.97% | 5963만 |
|---|
| 2026.02.11 | ₩13,248 | ₩13,295 | ₩11,901 | ₩12,370 | -6.63% | 6742.7만 |
|---|
| 2026.02.10 | ₩13,522 | ₩13,991 | ₩12,866 | ₩12,973 | -4.06% | 5634만 |
|---|
| 2026.02.09 | ₩13,140 | ₩14,260 | ₩12,960 | ₩13,857 | +5.46% | 8872.7만 |
|---|
| 2026.02.06 | ₩12,015 | ₩13,080 | ₩11,325 | ₩12,986 | +8.09% | 8782.1만 |
|---|
| 2026.02.05 | ₩12,517 | ₩12,772 | ₩11,150 | ₩11,365 | -9.21% | 1억 |
|---|
| 2026.02.04 | ₩15,251 | ₩15,271 | ₩12,236 | ₩12,973 | -14.94% | 1.3억 |
|---|
| 2026.02.03 | ₩14,755 | ₩15,305 | ₩14,085 | ₩15,251 | +3.36% | 1억 |
|---|
| 2026.02.02 | ₩14,487 | ₩15,010 | ₩13,603 | ₩14,260 | -1.57% | 9268.4만 |
|---|
| 2026.01.30 | ₩15,077 | ₩15,345 | ₩13,589 | ₩13,884 | -7.91% | 7936.2만 |
|---|
| 2026.01.29 | ₩16,270 | ₩16,457 | ₩14,836 | ₩15,104 | -7.17% | 8779.5만 |
|---|
| 2026.01.28 | ₩17,396 | ₩17,530 | ₩16,163 | ₩16,444 | -5.47% | 1억 |
|---|
| 2026.01.27 | ₩15,023 | ₩16,712 | ₩14,863 | ₩16,431 | +9.37% | 9272.4만 |
|---|
| 2026.01.26 | ₩16,283 | ₩16,531 | ₩14,675 | ₩14,956 | -8.15% | 7982.6만 |
|---|
| 2026.01.23 | ₩17,034 | ₩17,241 | ₩16,002 | ₩16,310 | -4.25% | 7950.4만 |
|---|
| 2026.01.22 | ₩16,766 | ₩17,865 | ₩16,551 | ₩16,913 | +0.88% | 1.2억 |
|---|
| 2026.01.21 | ₩18,494 | ₩19,205 | ₩15,988 | ₩16,819 | -9.06% | 1.5억 |
|---|
| 2026.01.20 | ₩15,888 | ₩19,031 | ₩15,814 | ₩17,597 | +10.75% | 1.5억 |
|---|
| 2026.01.16 | ₩17,979 | ₩19,098 | ₩16,243 | ₩16,297 | -9.36% | 1.7억 |
|---|
| 2026.01.15 | ₩18,186 | ₩18,856 | ₩17,154 | ₩17,181 | -5.53% | 9637.7만 |
|---|
| 2026.01.14 | ₩18,347 | ₩18,427 | ₩17,315 | ₩18,173 | -0.95% | 8359.4만 |
|---|
| 2026.01.13 | ₩18,092 | ₩19,433 | ₩17,369 | ₩18,615 | +2.89% | 1.3억 |
|---|
| 2026.01.12 | ₩18,374 | ₩20,478 | ₩17,195 | ₩17,677 | -3.79% | 1.2억 |
|---|
| 2026.01.09 | ₩18,763 | ₩20,237 | ₩18,213 | ₩18,347 | -2.21% | 1.1억 |
|---|
| 2026.01.08 | ₩17,697 | ₩20,197 | ₩17,623 | ₩18,776 | +6.10% | 1.4억 |
|---|
| 2026.01.07 | ₩17,020 | ₩17,449 | ₩16,230 | ₩16,323 | -4.09% | 7085.5만 |
|---|
| 2026.01.06 | ₩16,216 | ₩17,329 | ₩16,029 | ₩17,208 | +6.12% | 9211만 |
|---|
| 2026.01.05 | ₩15,144 | ₩16,806 | ₩14,729 | ₩16,792 | +10.88% | 1.4억 |
|---|
| 2026.01.02 | ₩13,583 | ₩14,822 | ₩13,281 | ₩14,769 | +8.73% | 1.4억 |
|---|
| 2025.12.31 | ₩12,437 | ₩14,112 | ₩12,289 | ₩13,080 | +5.17% | 1.6억 |
|---|
| 2025.12.30 | ₩11,338 | ₩12,464 | ₩11,164 | ₩12,048 | +6.26% | 5695.2만 |
|---|
| 2025.12.29 | ₩11,123 | ₩11,619 | ₩11,003 | ₩11,338 | +1.93% | 2971.2만 |
|---|
| 2025.12.26 | ₩12,245 | ₩12,289 | ₩11,298 | ₩11,365 | -7.19% | 4915.7만 |
|---|
| 2025.12.24 | ₩12,035 | ₩12,330 | ₩11,861 | ₩12,236 | +1.67% | 2611.2만 |
|---|
| 2025.12.23 | ₩12,102 | ₩13,187 | ₩11,619 | ₩12,008 | -0.78% | 6618.6만 |
|---|
| 2025.12.22 | ₩12,464 | ₩12,946 | ₩12,269 | ₩12,423 | -0.32% | 6911만 |
|---|
| 2025.12.19 | ₩10,708 | ₩12,383 | ₩10,534 | ₩12,356 | +15.39% | 1.3억 |
|---|
| 2025.12.18 | ₩10,440 | ₩11,176 | ₩10,373 | ₩10,453 | +0.13% | 6759.9만 |
|---|
| 2025.12.17 | ₩10,909 | ₩11,472 | ₩9,757 | ₩9,877 | -9.46% | 5963.3만 |
|---|
| 2025.12.16 | ₩10,212 | ₩10,983 | ₩10,172 | ₩10,842 | +6.17% | 5160.9만 |
|---|
| 2025.12.15 | ₩11,633 | ₩11,713 | ₩10,132 | ₩10,306 | -11.41% | 1억 |
|---|
| 2025.12.12 | ₩12,035 | ₩12,832 | ₩11,271 | ₩11,727 | -2.56% | 8905.9만 |
|---|
| 2025.12.11 | ₩11,378 | ₩12,169 | ₩10,882 | ₩12,088 | +6.24% | 6621.9만 |
|---|
| 2025.12.10 | ₩12,209 | ₩12,216 | ₩11,130 | ₩11,157 | -8.62% | 8685.4만 |
|---|
| 2025.12.09 | ₩11,954 | ₩13,214 | ₩11,539 | ₩12,370 | +3.48% | 8362만 |
|---|
| 2025.12.08 | ₩12,457 | ₩13,067 | ₩12,021 | ₩12,088 | -2.96% | 8652.8만 |
|---|
| 2025.12.05 | ₩11,968 | ₩12,464 | ₩11,499 | ₩12,155 | +1.57% | 8249.7만 |
|---|
| 2025.12.04 | ₩11,572 | ₩12,517 | ₩11,418 | ₩12,316 | +6.43% | 1.1억 |
|---|
| 2025.12.03 | ₩11,244 | ₩12,202 | ₩9,998 | ₩11,954 | +6.32% | 1.4억 |
|---|
| 2025.12.02 | ₩10,293 | ₩11,459 | ₩9,810 | ₩10,815 | +5.08% | 9063.7만 |
|---|
| 2025.12.01 | ₩10,561 | ₩10,815 | ₩10,011 | ₩10,159 | -3.81% | 5059.7만 |
|---|
| 2025.11.28 | ₩11,097 | ₩11,350 | ₩10,453 | ₩10,587 | -4.59% | 3270.9만 |
|---|
| 2025.11.26 | ₩11,539 | ₩11,633 | ₩10,299 | ₩11,043 | -4.30% | 1.1억 |
|---|
| 2025.11.25 | ₩11,365 | ₩11,901 | ₩10,815 | ₩11,311 | -0.47% | 1.2억 |
|---|
| 2025.11.24 | ₩9,093 | ₩11,794 | ₩8,939 | ₩11,686 | +28.52% | 1.8억 |
|---|
| 2025.11.21 | ₩8,792 | ₩9,180 | ₩7,947 | ₩9,026 | +2.67% | 1.3억 |
|---|
| 2025.11.20 | ₩10,614 | ₩10,681 | ₩8,376 | ₩8,403 | -20.83% | 1.2억 |
|---|
| 2025.11.19 | ₩10,004 | ₩10,768 | ₩9,730 | ₩10,051 | +0.47% | 1.3억 |
|---|
| 2025.11.18 | ₩8,249 | ₩10,614 | ₩8,242 | ₩10,507 | +27.38% | 1.8억 |
|---|
| 2025.11.17 | ₩10,065 | ₩10,071 | ₩8,014 | ₩8,383 | -16.71% | 1.5억 |
|---|
| 2025.11.14 | ₩8,262 | ₩10,534 | ₩8,175 | ₩9,622 | +16.46% | 1.8억 |
|---|
| 2025.11.13 | ₩8,470 | ₩9,837 | ₩8,457 | ₩8,792 | +3.80% | 2.2억 |
|---|
| 2025.11.12 | ₩8,021 | ₩8,262 | ₩7,344 | ₩7,384 | -7.94% | 7889.2만 |
|---|
| 2025.11.11 | ₩7,840 | ₩8,168 | ₩7,505 | ₩7,773 | -0.85% | 7887.9만 |
|---|
| 2025.11.10 | ₩8,537 | ₩8,564 | ₩7,733 | ₩7,880 | -7.69% | 1.4억 |
|---|
| 2025.11.07 | ₩6,755 | ₩7,900 | ₩6,634 | ₩7,786 | +15.28% | 1.1억 |
|---|
| 2025.11.06 | ₩7,934 | ₩7,947 | ₩6,989 | ₩7,036 | -11.32% | 8015.9만 |
|---|
| 2025.11.05 | ₩8,014 | ₩8,376 | ₩7,813 | ₩8,041 | +0.33% | 5940.3만 |
|---|
| 2025.11.04 | ₩7,746 | ₩8,805 | ₩7,733 | ₩7,987 | +3.11% | 9463.3만 |
|---|
| 2025.11.03 | ₩8,812 | ₩8,966 | ₩7,746 | ₩8,242 | -6.46% | 1.2억 |
|---|
| 2025.10.31 | ₩8,376 | ₩8,711 | ₩8,202 | ₩8,631 | +3.04% | 1억 |
|---|
| 2025.10.30 | ₩8,698 | ₩8,865 | ₩8,316 | ₩8,430 | -3.08% | 1.3억 |
|---|
| 2025.10.29 | ₩9,241 | ₩9,314 | ₩8,738 | ₩9,046 | -2.10% | 3621.9만 |
|---|
| 2025.10.28 | ₩10,078 | ₩10,239 | ₩8,926 | ₩9,100 | -9.71% | 4442.1만 |
|---|
| 2025.10.27 | ₩10,969 | ₩11,144 | ₩10,078 | ₩10,092 | -8.00% | 4834.7만 |
|---|
| 2025.10.24 | ₩10,279 | ₩10,949 | ₩9,924 | ₩9,998 | -2.74% | 5130.7만 |
|---|
| 2025.10.23 | ₩9,180 | ₩9,783 | ₩8,912 | ₩9,462 | +3.07% | 3630.3만 |
|---|
| 2025.10.22 | ₩9,180 | ₩9,730 | ₩8,664 | ₩9,033 | -1.61% | 5344.6만 |
|---|
| 2025.10.21 | ₩10,293 | ₩10,601 | ₩9,549 | ₩9,636 | -6.38% | 3081.4만 |
|---|
| 2025.10.20 | ₩10,802 | ₩10,976 | ₩9,824 | ₩10,413 | -3.60% | 3782.4만 |
|---|
| 2025.10.17 | ₩10,654 | ₩10,936 | ₩10,125 | ₩10,199 | -4.28% | 4305.4만 |
|---|
| 2025.10.16 | ₩12,906 | ₩12,906 | ₩10,614 | ₩10,989 | -14.85% | 7065.9만 |
|---|
| 2025.10.15 | ₩14,507 | ₩14,568 | ₩12,276 | ₩12,745 | -12.15% | 4968.6만 |
|---|
| 2025.10.14 | ₩13,911 | ₩14,152 | ₩13,241 | ₩13,951 | +0.29% | 3607.5만 |
|---|
| 2025.10.13 | ₩13,442 | ₩15,030 | ₩12,977 | ₩14,487 | +7.78% | 5191.3만 |
|---|
| 2025.10.10 | ₩14,045 | ₩14,085 | ₩12,316 | ₩12,356 | -12.02% | 6133.8만 |
|---|