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 | ₩9,247 | ₩9,247 | ₩8,886 | ₩9,006 | -2.60% | 3698.7만 |
| 2026.10.08 | ₩9,448 | ₩9,548 | ₩9,080 | ₩9,167 | -2.97% | 6080.7만 |
| 2026.10.07 | ₩9,729 | ₩9,769 | ₩9,381 | ₩9,622 | -1.10% | 6185.2만 |
| 2026.10.06 | ₩9,956 | ₩10,190 | ₩9,809 | ₩9,916 | -0.40% | 4892.4만 |
| 2026.10.05 | ₩10,204 | ₩10,289 | ₩9,869 | ₩9,930 | -2.69% | 3617만 |
| 2026.10.02 | ₩9,735 | ₩9,956 | ₩9,528 | ₩9,689 | -0.48% | 4279.8만 |
| 2026.10.01 | ₩9,839 | ₩9,936 | ₩9,528 | ₩9,528 | -3.16% | 4141.4만 |
| 2026.09.30 | ₩10,037 | ₩10,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,796 |
| ₩9,809 |
| -2.27% |
| 6155.1만 |
| 2026.09.29 | ₩10,592 | ₩10,592 | ₩9,996 | ₩10,010 | -5.50% | 4888.1만 |
|---|
| 2026.09.28 | ₩10,077 | ₩10,438 | ₩9,956 | ₩10,277 | +1.99% | 5301.8만 |
|---|
| 2026.09.25 | ₩10,338 | ₩10,545 | ₩10,157 | ₩10,224 | -1.10% | 7095만 |
|---|
| 2026.09.24 | ₩9,715 | ₩10,344 | ₩9,608 | ₩10,170 | +4.68% | 1.1억 |
|---|
| 2026.09.23 | ₩10,358 | ₩10,679 | ₩9,876 | ₩9,903 | -4.39% | 6779.6만 |
|---|
| 2026.09.22 | ₩9,996 | ₩10,364 | ₩9,889 | ₩10,331 | +3.35% | 7011만 |
|---|
| 2026.09.21 | ₩10,043 | ₩10,264 | ₩9,822 | ₩9,876 | -1.67% | 5162.8만 |
|---|
| 2026.09.18 | ₩10,050 | ₩10,063 | ₩9,648 | ₩9,889 | -1.60% | 6390.9만 |
|---|
| 2026.09.17 | ₩9,996 | ₩10,077 | ₩9,769 | ₩9,889 | -1.07% | 6705만 |
|---|
| 2026.09.16 | ₩9,722 | ₩9,742 | ₩9,341 | ₩9,635 | -0.89% | 6524.6만 |
|---|
| 2026.09.15 | ₩9,556 | ₩9,943 | ₩9,541 | ₩9,689 | +1.39% | 6778.9만 |
|---|
| 2026.09.14 | ₩9,361 | ₩9,996 | ₩9,354 | ₩9,675 | +3.36% | 8427.7만 |
|---|
| 2026.09.11 | ₩9,702 | ₩9,796 | ₩9,608 | ₩9,675 | -0.28% | 4217만 |
|---|
| 2026.09.10 | ₩9,595 | ₩10,090 | ₩9,562 | ₩9,702 | +1.12% | 5233.6만 |
|---|
| 2026.09.09 | ₩10,144 | ₩10,236 | ₩9,715 | ₩9,756 | -3.83% | 6385.1만 |
|---|
| 2026.09.08 | ₩10,184 | ₩10,545 | ₩10,144 | ₩10,197 | +0.13% | 4300.8만 |
|---|
| 2026.09.04 | ₩10,184 | ₩10,285 | ₩9,983 | ₩10,197 | +0.13% | 4324만 |
|---|
| 2026.09.03 | ₩10,291 | ₩10,639 | ₩10,077 | ₩10,211 | -0.78% | 7306.2만 |
|---|
| 2026.09.02 | ₩9,448 | ₩10,211 | ₩9,421 | ₩10,184 | +7.79% | 7985.9만 |
|---|
| 2026.09.01 | ₩9,950 | ₩9,963 | ₩9,367 | ₩9,421 | -5.31% | 6879.4만 |
|---|
| 2026.08.31 | ₩10,558 | ₩10,612 | ₩10,237 | ₩10,244 | -2.98% | 2970만 |
|---|
| 2026.08.28 | ₩11,455 | ₩11,656 | ₩10,532 | ₩10,572 | -7.71% | 6996.7만 |
|---|
| 2026.08.27 | ₩11,174 | ₩11,830 | ₩11,107 | ₩11,709 | +4.79% | 8576.8만 |
|---|
| 2026.08.26 | ₩10,840 | ₩11,060 | ₩10,652 | ₩11,000 | +1.48% | 5549.9만 |
|---|
| 2026.08.25 | ₩11,107 | ₩11,147 | ₩10,926 | ₩11,027 | -0.72% | 4161.1만 |
|---|
| 2026.08.24 | ₩11,408 | ₩11,428 | ₩10,953 | ₩11,027 | -3.34% | 4932.5만 |
|---|
| 2026.08.21 | ₩11,228 | ₩11,816 | ₩11,214 | ₩11,656 | +3.81% | 5879.2만 |
|---|
| 2026.08.20 | ₩11,897 | ₩11,964 | ₩10,933 | ₩11,214 | -5.74% | 6854.6만 |
|---|
| 2026.08.19 | ₩11,950 | ₩12,044 | ₩11,535 | ₩11,910 | -0.34% | 7204.1만 |
|---|
| 2026.08.18 | ₩11,489 | ₩12,465 | ₩11,462 | ₩12,124 | +5.53% | 7949.2만 |
|---|
| 2026.08.17 | ₩12,138 | ₩12,218 | ₩11,402 | ₩12,044 | -0.77% | 6973.7만 |
|---|
| 2026.08.14 | ₩12,619 | ₩12,900 | ₩12,097 | ₩12,365 | -2.01% | 9685.4만 |
|---|
| 2026.08.13 | ₩12,017 | ₩12,780 | ₩11,763 | ₩11,923 | -0.78% | 1.3억 |
|---|
| 2026.08.12 | ₩13,288 | ₩13,369 | ₩12,914 | ₩13,074 | -1.61% | 8671.8만 |
|---|
| 2026.08.11 | ₩12,593 | ₩13,048 | ₩12,312 | ₩13,034 | +3.51% | 7480.7만 |
|---|
| 2026.08.10 | ₩12,686 | ₩12,847 | ₩12,097 | ₩12,459 | -1.79% | 8805만 |
|---|
| 2026.08.07 | ₩11,964 | ₩12,231 | ₩11,482 | ₩12,191 | +1.90% | 7287.3만 |
|---|
| 2026.08.06 | ₩11,535 | ₩12,312 | ₩11,402 | ₩11,696 | +1.39% | 6928.5만 |
|---|
| 2026.08.05 | ₩12,031 | ₩12,218 | ₩11,683 | ₩11,870 | -1.33% | 1.1억 |
|---|
| 2026.08.04 | ₩11,596 | ₩12,164 | ₩11,489 | ₩11,857 | +2.25% | 7336.2만 |
|---|
| 2026.08.03 | ₩9,903 | ₩11,308 | ₩9,702 | ₩11,201 | +13.11% | 5578.8만 |
|---|
| 2026.07.31 | ₩10,331 | ₩10,478 | ₩9,515 | ₩10,023 | -2.98% | 5968.7만 |
|---|
| 2026.07.30 | ₩9,374 | ₩10,237 | ₩9,153 | ₩10,144 | +8.21% | 5550.6만 |
|---|
| 2026.07.29 | ₩10,411 | ₩10,532 | ₩9,060 | ₩9,100 | -12.60% | 5901.9만 |
|---|
| 2026.07.28 | ₩10,358 | ₩10,579 | ₩9,863 | ₩10,518 | +1.55% | 6197.7만 |
|---|
| 2026.07.27 | ₩10,599 | ₩10,960 | ₩10,197 | ₩10,732 | +1.26% | 6647만 |
|---|
| 2026.07.24 | ₩10,639 | ₩10,947 | ₩10,010 | ₩10,438 | -1.89% | 1억 |
|---|
| 2026.07.23 | ₩10,465 | ₩11,027 | ₩10,318 | ₩10,612 | +1.41% | 8604.8만 |
|---|
| 2026.07.22 | ₩10,438 | ₩11,482 | ₩10,358 | ₩10,706 | +2.56% | 1.8억 |
|---|
| 2026.07.21 | ₩9,327 | ₩10,532 | ₩9,301 | ₩10,251 | +9.90% | 2.8억 |
|---|
| 2026.07.20 | ₩8,819 | ₩9,381 | ₩8,792 | ₩9,194 | +4.25% | 1.9억 |
|---|
| 2026.07.17 | ₩8,712 | ₩9,033 | ₩8,324 | ₩8,732 | +0.23% | 2.1억 |
|---|
| 2026.07.16 | ₩9,200 | ₩9,247 | ₩8,765 | ₩8,899 | -3.27% | 1.1억 |
|---|
| 2026.07.15 | ₩9,816 | ₩10,077 | ₩9,033 | ₩9,434 | -3.89% | 1.3억 |
|---|
| 2026.07.14 | ₩9,367 | ₩9,956 | ₩9,301 | ₩9,849 | +5.14% | 1.1억 |
|---|
| 2026.07.13 | ₩9,515 | ₩9,762 | ₩9,194 | ₩9,314 | -2.11% | 1.1억 |
|---|
| 2026.07.10 | ₩10,264 | ₩10,344 | ₩9,648 | ₩9,715 | -5.35% | 6720.8만 |
|---|
| 2026.07.09 | ₩10,077 | ₩10,545 | ₩9,996 | ₩10,237 | +1.59% | 8319.4만 |
|---|
| 2026.07.08 | ₩9,782 | ₩10,184 | ₩9,662 | ₩10,063 | +2.87% | 6177.2만 |
|---|
| 2026.07.07 | ₩10,237 | ₩10,512 | ₩9,796 | ₩9,836 | -3.92% | 6012.2만 |
|---|
| 2026.07.06 | ₩9,970 | ₩10,492 | ₩9,782 | ₩10,465 | +4.97% | 7339.4만 |
|---|
| 2026.07.02 | ₩10,625 | ₩11,308 | ₩9,863 | ₩9,916 | -6.68% | 8684.9만 |
|---|
| 2026.07.01 | ₩10,799 | ₩11,294 | ₩10,505 | ₩10,599 | -1.86% | 8856.6만 |
|---|
| 2026.06.30 | ₩11,335 | ₩11,576 | ₩10,719 | ₩11,027 | -2.72% | 8152.1만 |
|---|
| 2026.06.29 | ₩10,893 | ₩11,000 | ₩10,237 | ₩10,732 | -1.47% | 5828.9만 |
|---|
| 2026.06.26 | ₩10,057 | ₩10,659 | ₩10,037 | ₩10,478 | +4.19% | 1.2억 |
|---|
| 2026.06.25 | ₩10,619 | ₩10,625 | ₩9,782 | ₩10,271 | -3.28% | 4783.8만 |
|---|
| 2026.06.24 | ₩11,348 | ₩11,375 | ₩10,224 | ₩10,277 | -9.43% | 7461.4만 |
|---|
| 2026.06.23 | ₩11,622 | ₩11,950 | ₩11,375 | ₩11,415 | -1.78% | 4524.2만 |
|---|
| 2026.06.22 | ₩12,519 | ₩12,659 | ₩11,749 | ₩11,897 | -4.97% | 5829.3만 |
|---|
| 2026.06.18 | ₩12,593 | ₩12,659 | ₩11,937 | ₩12,405 | -1.49% | 6411.2만 |
|---|
| 2026.06.17 | ₩12,372 | ₩12,713 | ₩12,151 | ₩12,204 | -1.35% | 4905만 |
|---|
| 2026.06.16 | ₩12,593 | ₩13,034 | ₩12,231 | ₩12,325 | -2.13% | 5174.2만 |
|---|
| 2026.06.15 | ₩13,181 | ₩13,342 | ₩12,613 | ₩12,726 | -3.45% | 5799만 |
|---|
| 2026.06.12 | ₩13,108 | ₩13,219 | ₩12,285 | ₩12,485 | -4.75% | 5508.7만 |
|---|
| 2026.06.11 | ₩12,479 | ₩13,244 | ₩12,392 | ₩13,155 | +5.42% | 4513.3만 |
|---|
| 2026.06.10 | ₩12,967 | ₩13,355 | ₩12,445 | ₩12,459 | -3.92% | 4201.1만 |
|---|
| 2026.06.09 | ₩13,830 | ₩13,931 | ₩12,097 | ₩12,914 | -6.63% | 6920만 |
|---|
| 2026.06.08 | ₩14,493 | ₩14,506 | ₩13,717 | ₩13,784 | -4.89% | 3940.2만 |
|---|
| 2026.06.05 | ₩15,282 | ₩15,604 | ₩13,824 | ₩13,958 | -8.67% | 6388.1만 |
|---|
| 2026.06.04 | ₩15,363 | ₩16,621 | ₩14,801 | ₩16,018 | +4.27% | 6340.5만 |
|---|
| 2026.06.03 | ₩17,343 | ₩17,397 | ₩15,430 | ₩15,537 | -10.42% | 9512.9만 |
|---|
| 2026.06.02 | ₩18,226 | ₩18,949 | ₩17,517 | ₩18,173 | -0.29% | 9296.4만 |
|---|
| 2026.06.01 | ₩17,725 | ₩18,615 | ₩17,129 | ₩18,012 | +1.62% | 8714.2만 |
|---|
| 2026.05.29 | ₩17,062 | ₩17,945 | ₩15,523 | ₩17,691 | +3.69% | 1.4억 |
|---|
| 2026.05.28 | ₩15,356 | ₩18,441 | ₩15,015 | ₩17,731 | +15.47% | 2.5억 |
|---|
| 2026.05.27 | ₩13,382 | ₩14,801 | ₩12,954 | ₩14,453 | +8.00% | 9322.3만 |
|---|
| 2026.05.26 | ₩12,492 | ₩13,730 | ₩12,456 | ₩13,074 | +4.66% | 8310.7만 |
|---|
| 2026.05.22 | ₩12,325 | ₩12,800 | ₩12,124 | ₩12,124 | -1.63% | 5934.9만 |
|---|
| 2026.05.21 | ₩12,419 | ₩12,552 | ₩12,017 | ₩12,285 | -1.08% | 5629.7만 |
|---|
| 2026.05.20 | ₩12,378 | ₩12,767 | ₩12,204 | ₩12,526 | +1.19% | 4336.6만 |
|---|
| 2026.05.19 | ₩13,148 | ₩13,222 | ₩12,004 | ₩12,211 | -7.12% | 5608만 |
|---|
| 2026.05.18 | ₩14,225 | ₩14,279 | ₩12,659 | ₩12,981 | -8.75% | 7888.4만 |
|---|
| 2026.05.15 | ₩14,600 | ₩16,219 | ₩14,051 | ₩14,212 | -2.66% | 1.4억 |
|---|
| 2026.05.14 | ₩13,369 | ₩15,697 | ₩12,847 | ₩15,001 | +12.21% | 2.4억 |
|---|
| 2026.05.13 | ₩11,937 | ₩12,285 | ₩11,602 | ₩11,857 | -0.67% | 5001.5만 |
|---|
| 2026.05.12 | ₩12,358 | ₩12,512 | ₩11,776 | ₩12,097 | -2.11% | 3709.4만 |
|---|
| 2026.05.11 | ₩11,937 | ₩12,914 | ₩11,669 | ₩12,606 | +5.61% | 4466.2만 |
|---|
| 2026.05.08 | ₩12,044 | ₩12,164 | ₩11,576 | ₩12,124 | +0.67% | 3407.8만 |
|---|
| 2026.05.07 | ₩12,378 | ₩12,378 | ₩11,749 | ₩11,897 | -3.89% | 4522.9만 |
|---|
| 2026.05.06 | ₩12,378 | ₩12,659 | ₩12,071 | ₩12,499 | +0.97% | 5457.7만 |
|---|
| 2026.05.05 | ₩13,088 | ₩13,101 | ₩12,258 | ₩12,485 | -4.60% | 5657.1만 |
|---|
| 2026.05.04 | ₩13,583 | ₩13,871 | ₩12,940 | ₩13,021 | -4.14% | 4791.5만 |
|---|
| 2026.05.01 | ₩13,382 | ₩14,131 | ₩12,874 | ₩13,810 | +3.20% | 4564.5만 |
|---|
| 2026.04.30 | ₩12,713 | ₩13,596 | ₩12,459 | ₩13,436 | +5.68% | 3572.6만 |
|---|
| 2026.04.29 | ₩13,891 | ₩13,958 | ₩12,593 | ₩12,700 | -8.57% | 5850.4만 |
|---|
| 2026.04.28 | ₩14,312 | ₩14,814 | ₩13,830 | ₩14,024 | -2.01% | 4173.7만 |
|---|
| 2026.04.27 | ₩13,861 | ₩14,801 | ₩13,663 | ₩14,653 | +5.72% | 5712.7만 |
|---|
| 2026.04.24 | ₩14,225 | ₩14,413 | ₩13,536 | ₩14,118 | -0.75% | 4539.6만 |
|---|
| 2026.04.23 | ₩14,560 | ₩14,680 | ₩13,516 | ₩14,105 | -3.13% | 5229.4만 |
|---|
| 2026.04.22 | ₩15,082 | ₩15,537 | ₩14,520 | ₩14,801 | -1.86% | 6761.4만 |
|---|
| 2026.04.21 | ₩14,586 | ₩15,108 | ₩14,239 | ₩14,546 | -0.28% | 8085.9만 |
|---|
| 2026.04.20 | ₩13,114 | ₩14,801 | ₩12,927 | ₩14,359 | +9.49% | 9450.7만 |
|---|
| 2026.04.17 | ₩13,891 | ₩14,091 | ₩13,074 | ₩13,382 | -3.66% | 5857.1만 |
|---|
| 2026.04.16 | ₩13,717 | ₩13,904 | ₩13,061 | ₩13,650 | -0.49% | 5217.8만 |
|---|
| 2026.04.15 | ₩12,726 | ₩13,422 | ₩12,539 | ₩13,422 | +5.47% | 5441.7만 |
|---|
| 2026.04.14 | ₩13,007 | ₩13,195 | ₩12,445 | ₩12,579 | -3.29% | 4172.7만 |
|---|
| 2026.04.13 | ₩12,057 | ₩12,827 | ₩11,683 | ₩12,673 | +5.11% | 5207.3만 |
|---|
| 2026.04.10 | ₩12,352 | ₩12,526 | ₩12,031 | ₩12,218 | -1.08% | 3345.5만 |
|---|
| 2026.04.09 | ₩12,599 | ₩12,740 | ₩12,057 | ₩12,231 | -2.92% | 3771.8만 |
|---|
| 2026.04.08 | ₩13,610 | ₩13,877 | ₩12,499 | ₩12,646 | -7.08% | 6433.8만 |
|---|
| 2026.04.07 | ₩12,619 | ₩12,967 | ₩12,301 | ₩12,753 | +1.06% | 4737.7만 |
|---|
| 2026.04.06 | ₩12,887 | ₩13,248 | ₩12,552 | ₩12,740 | -1.14% | 4539.2만 |
|---|
| 2026.04.02 | ₩11,395 | ₩12,887 | ₩11,321 | ₩12,847 | +12.74% | 7127.2만 |
|---|
| 2026.04.01 | ₩12,445 | ₩12,512 | ₩11,749 | ₩11,790 | -5.27% | 6338.4만 |
|---|
| 2026.03.31 | ₩11,308 | ₩12,231 | ₩10,973 | ₩12,097 | +6.98% | 5929.7만 |
|---|
| 2026.03.30 | ₩11,790 | ₩11,803 | ₩10,411 | ₩10,906 | -7.49% | 7176.1만 |
|---|
| 2026.03.27 | ₩12,512 | ₩12,539 | ₩11,649 | ₩11,776 | -5.88% | 5639.3만 |
|---|
| 2026.03.26 | ₩13,449 | ₩13,569 | ₩12,405 | ₩12,633 | -6.07% | 7260.6만 |
|---|
| 2026.03.25 | ₩14,560 | ₩14,908 | ₩13,690 | ₩13,797 | -5.24% | 9687.2만 |
|---|
| 2026.03.24 | ₩14,600 | ₩15,215 | ₩14,018 | ₩14,292 | -2.11% | 9663.8만 |
|---|
| 2026.03.23 | ₩13,770 | ₩14,680 | ₩13,335 | ₩14,586 | +5.93% | 9232.3만 |
|---|
| 2026.03.20 | ₩14,439 | ₩14,493 | ₩13,021 | ₩13,462 | -6.77% | 8692.3만 |
|---|
| 2026.03.19 | ₩14,299 | ₩14,694 | ₩13,543 | ₩14,386 | +0.61% | 6926.7만 |
|---|
| 2026.03.18 | ₩15,222 | ₩15,737 | ₩14,479 | ₩14,493 | -4.79% | 7949.4만 |
|---|
| 2026.03.17 | ₩14,118 | ₩15,349 | ₩13,877 | ₩15,095 | +6.92% | 1.1억 |
|---|
| 2026.03.16 | ₩13,877 | ₩14,546 | ₩13,529 | ₩14,091 | +1.54% | 8886.8만 |
|---|
| 2026.03.13 | ₩13,958 | ₩14,694 | ₩13,449 | ₩13,596 | -2.59% | 7331.2만 |
|---|
| 2026.03.12 | ₩13,496 | ₩14,506 | ₩13,114 | ₩13,824 | +2.43% | 1.4억 |
|---|
| 2026.03.11 | ₩13,449 | ₩14,131 | ₩12,713 | ₩13,155 | -2.19% | 8836.7만 |
|---|
| 2026.03.10 | ₩13,168 | ₩13,984 | ₩12,813 | ₩13,395 | +1.73% | 9057.9만 |
|---|
| 2026.03.09 | ₩13,422 | ₩13,422 | ₩12,312 | ₩13,007 | -3.09% | 9113.1만 |
|---|
| 2026.03.06 | ₩13,717 | ₩15,537 | ₩13,061 | ₩13,155 | -4.10% | 1.6억 |
|---|
| 2026.03.05 | ₩14,038 | ₩14,613 | ₩13,462 | ₩14,038 | 0.00% | 8623.5만 |
|---|
| 2026.03.04 | ₩13,864 | ₩14,479 | ₩13,288 | ₩14,065 | +1.45% | 1억 |
|---|
| 2026.03.03 | ₩14,305 | ₩14,720 | ₩13,061 | ₩13,409 | -6.27% | 1억 |
|---|
| 2026.03.02 | ₩14,051 | ₩16,621 | ₩13,784 | ₩14,279 | +1.62% | 1.8억 |
|---|
| 2026.02.27 | ₩13,503 | ₩13,623 | ₩12,874 | ₩13,489 | -0.10% | 6552.8만 |
|---|
| 2026.02.26 | ₩13,583 | ₩14,426 | ₩13,315 | ₩13,984 | +2.96% | 6738.6만 |
|---|
| 2026.02.25 | ₩14,225 | ₩14,640 | ₩13,743 | ₩13,784 | -3.10% | 6894.9만 |
|---|
| 2026.02.24 | ₩13,395 | ₩14,024 | ₩12,686 | ₩13,917 | +3.90% | 6962만 |
|---|
| 2026.02.23 | ₩13,288 | ₩14,145 | ₩13,195 | ₩13,636 | +2.62% | 6882.1만 |
|---|
| 2026.02.20 | ₩14,975 | ₩15,496 | ₩13,315 | ₩13,422 | -10.37% | 1.1억 |
|---|
| 2026.02.19 | ₩14,479 | ₩15,510 | ₩14,372 | ₩15,242 | +5.27% | 1억 |
|---|
| 2026.02.18 | ₩13,663 | ₩14,948 | ₩13,369 | ₩14,814 | +8.42% | 1.1억 |
|---|
| 2026.02.17 | ₩12,358 | ₩13,810 | ₩11,870 | ₩13,449 | +8.83% | 7627.2만 |
|---|
| 2026.02.13 | ₩12,405 | ₩12,954 | ₩11,803 | ₩12,459 | +0.43% | 5668.2만 |
|---|
| 2026.02.12 | ₩12,372 | ₩12,409 | ₩11,642 | ₩12,004 | -2.97% | 5963만 |
|---|
| 2026.02.11 | ₩13,228 | ₩13,275 | ₩11,883 | ₩12,352 | -6.63% | 6742.7만 |
|---|
| 2026.02.10 | ₩13,503 | ₩13,971 | ₩12,847 | ₩12,954 | -4.06% | 5634만 |
|---|
| 2026.02.09 | ₩13,121 | ₩14,239 | ₩12,940 | ₩13,837 | +5.46% | 8872.7만 |
|---|
| 2026.02.06 | ₩11,997 | ₩13,061 | ₩11,308 | ₩12,967 | +8.09% | 8782.1만 |
|---|
| 2026.02.05 | ₩12,499 | ₩12,753 | ₩11,134 | ₩11,348 | -9.21% | 1억 |
|---|
| 2026.02.04 | ₩15,229 | ₩15,249 | ₩12,218 | ₩12,954 | -14.94% | 1.3억 |
|---|
| 2026.02.03 | ₩14,734 | ₩15,282 | ₩14,065 | ₩15,229 | +3.36% | 1억 |
|---|
| 2026.02.02 | ₩14,466 | ₩14,988 | ₩13,583 | ₩14,239 | -1.57% | 9268.4만 |
|---|
| 2026.01.30 | ₩15,055 | ₩15,323 | ₩13,569 | ₩13,864 | -7.91% | 7936.2만 |
|---|
| 2026.01.29 | ₩16,246 | ₩16,433 | ₩14,814 | ₩15,082 | -7.17% | 8779.5만 |
|---|
| 2026.01.28 | ₩17,370 | ₩17,504 | ₩16,139 | ₩16,420 | -5.47% | 1억 |
|---|
| 2026.01.27 | ₩15,001 | ₩16,687 | ₩14,841 | ₩16,406 | +9.37% | 9272.4만 |
|---|
| 2026.01.26 | ₩16,259 | ₩16,507 | ₩14,653 | ₩14,934 | -8.15% | 7982.6만 |
|---|
| 2026.01.23 | ₩17,009 | ₩17,216 | ₩15,978 | ₩16,286 | -4.25% | 7950.4만 |
|---|
| 2026.01.22 | ₩16,741 | ₩17,838 | ₩16,527 | ₩16,888 | +0.88% | 1.2억 |
|---|
| 2026.01.21 | ₩18,467 | ₩19,177 | ₩15,965 | ₩16,795 | -9.06% | 1.5억 |
|---|
| 2026.01.20 | ₩15,864 | ₩19,003 | ₩15,791 | ₩17,571 | +10.75% | 1.5억 |
|---|
| 2026.01.16 | ₩17,952 | ₩19,069 | ₩16,219 | ₩16,273 | -9.36% | 1.7억 |
|---|
| 2026.01.15 | ₩18,160 | ₩18,829 | ₩17,129 | ₩17,156 | -5.53% | 9637.7만 |
|---|
| 2026.01.14 | ₩18,320 | ₩18,400 | ₩17,290 | ₩18,146 | -0.95% | 8359.4만 |
|---|
| 2026.01.13 | ₩18,066 | ₩19,404 | ₩17,343 | ₩18,588 | +2.89% | 1.3억 |
|---|
| 2026.01.12 | ₩18,347 | ₩20,448 | ₩17,169 | ₩17,651 | -3.79% | 1.2억 |
|---|
| 2026.01.09 | ₩18,735 | ₩20,207 | ₩18,186 | ₩18,320 | -2.21% | 1.1억 |
|---|
| 2026.01.08 | ₩17,671 | ₩20,167 | ₩17,597 | ₩18,748 | +6.10% | 1.4억 |
|---|
| 2026.01.07 | ₩16,995 | ₩17,423 | ₩16,206 | ₩16,299 | -4.09% | 7085.5만 |
|---|
| 2026.01.06 | ₩16,192 | ₩17,303 | ₩16,005 | ₩17,183 | +6.12% | 9211만 |
|---|
| 2026.01.05 | ₩15,122 | ₩16,781 | ₩14,707 | ₩16,768 | +10.88% | 1.4억 |
|---|
| 2026.01.02 | ₩13,563 | ₩14,801 | ₩13,262 | ₩14,747 | +8.73% | 1.4억 |
|---|
| 2025.12.31 | ₩12,419 | ₩14,091 | ₩12,271 | ₩13,061 | +5.17% | 1.6억 |
|---|
| 2025.12.30 | ₩11,321 | ₩12,445 | ₩11,147 | ₩12,031 | +6.26% | 5695.2만 |
|---|
| 2025.12.29 | ₩11,107 | ₩11,602 | ₩10,987 | ₩11,321 | +1.93% | 2971.2만 |
|---|
| 2025.12.26 | ₩12,227 | ₩12,271 | ₩11,281 | ₩11,348 | -7.19% | 4915.7만 |
|---|
| 2025.12.24 | ₩12,017 | ₩12,312 | ₩11,843 | ₩12,218 | +1.67% | 2611.2만 |
|---|
| 2025.12.23 | ₩12,084 | ₩13,168 | ₩11,602 | ₩11,990 | -0.78% | 6618.6만 |
|---|
| 2025.12.22 | ₩12,445 | ₩12,927 | ₩12,251 | ₩12,405 | -0.32% | 6911만 |
|---|
| 2025.12.19 | ₩10,692 | ₩12,365 | ₩10,518 | ₩12,338 | +15.39% | 1.3억 |
|---|
| 2025.12.18 | ₩10,425 | ₩11,159 | ₩10,358 | ₩10,438 | +0.13% | 6759.9만 |
|---|
| 2025.12.17 | ₩10,893 | ₩11,455 | ₩9,742 | ₩9,863 | -9.46% | 5963.3만 |
|---|
| 2025.12.16 | ₩10,197 | ₩10,967 | ₩10,157 | ₩10,826 | +6.17% | 5160.9만 |
|---|
| 2025.12.15 | ₩11,616 | ₩11,696 | ₩10,117 | ₩10,291 | -11.41% | 1억 |
|---|
| 2025.12.12 | ₩12,017 | ₩12,813 | ₩11,254 | ₩11,709 | -2.56% | 8905.9만 |
|---|
| 2025.12.11 | ₩11,361 | ₩12,151 | ₩10,866 | ₩12,071 | +6.24% | 6621.9만 |
|---|
| 2025.12.10 | ₩12,191 | ₩12,198 | ₩11,114 | ₩11,141 | -8.62% | 8685.4만 |
|---|
| 2025.12.09 | ₩11,937 | ₩13,195 | ₩11,522 | ₩12,352 | +3.48% | 8362만 |
|---|
| 2025.12.08 | ₩12,439 | ₩13,048 | ₩12,004 | ₩12,071 | -2.96% | 8652.8만 |
|---|
| 2025.12.05 | ₩11,950 | ₩12,445 | ₩11,482 | ₩12,138 | +1.57% | 8249.7만 |
|---|
| 2025.12.04 | ₩11,555 | ₩12,499 | ₩11,402 | ₩12,298 | +6.43% | 1.1억 |
|---|
| 2025.12.03 | ₩11,228 | ₩12,184 | ₩9,983 | ₩11,937 | +6.32% | 1.4억 |
|---|
| 2025.12.02 | ₩10,277 | ₩11,442 | ₩9,796 | ₩10,799 | +5.08% | 9063.7만 |
|---|
| 2025.12.01 | ₩10,545 | ₩10,799 | ₩9,996 | ₩10,144 | -3.81% | 5059.7만 |
|---|
| 2025.11.28 | ₩11,080 | ₩11,333 | ₩10,438 | ₩10,572 | -4.59% | 3270.9만 |
|---|
| 2025.11.26 | ₩11,522 | ₩11,616 | ₩10,284 | ₩11,027 | -4.30% | 1.1억 |
|---|
| 2025.11.25 | ₩11,348 | ₩11,883 | ₩10,799 | ₩11,294 | -0.47% | 1.2억 |
|---|
| 2025.11.24 | ₩9,080 | ₩11,776 | ₩8,926 | ₩11,669 | +28.52% | 1.8억 |
|---|
| 2025.11.21 | ₩8,779 | ₩9,167 | ₩7,936 | ₩9,013 | +2.67% | 1.3억 |
|---|
| 2025.11.20 | ₩10,599 | ₩10,666 | ₩8,364 | ₩8,391 | -20.83% | 1.2억 |
|---|
| 2025.11.19 | ₩9,990 | ₩10,753 | ₩9,715 | ₩10,037 | +0.47% | 1.3억 |
|---|
| 2025.11.18 | ₩8,237 | ₩10,599 | ₩8,230 | ₩10,492 | +27.38% | 1.8억 |
|---|
| 2025.11.17 | ₩10,050 | ₩10,057 | ₩8,002 | ₩8,371 | -16.71% | 1.5억 |
|---|
| 2025.11.14 | ₩8,250 | ₩10,518 | ₩8,163 | ₩9,608 | +16.46% | 1.8억 |
|---|
| 2025.11.13 | ₩8,457 | ₩9,822 | ₩8,444 | ₩8,779 | +3.80% | 2.2억 |
|---|
| 2025.11.12 | ₩8,009 | ₩8,250 | ₩7,333 | ₩7,374 | -7.94% | 7889.2만 |
|---|
| 2025.11.11 | ₩7,829 | ₩8,156 | ₩7,494 | ₩7,762 | -0.85% | 7887.9만 |
|---|
| 2025.11.10 | ₩8,524 | ₩8,551 | ₩7,721 | ₩7,869 | -7.69% | 1.4억 |
|---|
| 2025.11.07 | ₩6,745 | ₩7,889 | ₩6,624 | ₩7,775 | +15.28% | 1.1억 |
|---|
| 2025.11.06 | ₩7,922 | ₩7,936 | ₩6,979 | ₩7,026 | -11.32% | 8015.9만 |
|---|
| 2025.11.05 | ₩8,002 | ₩8,364 | ₩7,802 | ₩8,029 | +0.33% | 5940.3만 |
|---|
| 2025.11.04 | ₩7,735 | ₩8,792 | ₩7,721 | ₩7,976 | +3.11% | 9463.3만 |
|---|
| 2025.11.03 | ₩8,799 | ₩8,953 | ₩7,735 | ₩8,230 | -6.46% | 1.2억 |
|---|
| 2025.10.31 | ₩8,364 | ₩8,698 | ₩8,190 | ₩8,618 | +3.04% | 1억 |
|---|
| 2025.10.30 | ₩8,685 | ₩8,852 | ₩8,304 | ₩8,417 | -3.08% | 1.3억 |
|---|
| 2025.10.29 | ₩9,227 | ₩9,301 | ₩8,725 | ₩9,033 | -2.10% | 3621.9만 |
|---|
| 2025.10.28 | ₩10,063 | ₩10,224 | ₩8,912 | ₩9,086 | -9.71% | 4442.1만 |
|---|
| 2025.10.27 | ₩10,953 | ₩11,127 | ₩10,063 | ₩10,077 | -8.00% | 4834.7만 |
|---|
| 2025.10.24 | ₩10,264 | ₩10,933 | ₩9,909 | ₩9,983 | -2.74% | 5130.7만 |
|---|
| 2025.10.23 | ₩9,167 | ₩9,769 | ₩8,899 | ₩9,448 | +3.07% | 3630.3만 |
|---|
| 2025.10.22 | ₩9,167 | ₩9,715 | ₩8,652 | ₩9,020 | -1.61% | 5344.6만 |
|---|
| 2025.10.21 | ₩10,277 | ₩10,585 | ₩9,535 | ₩9,622 | -6.38% | 3081.4만 |
|---|
| 2025.10.20 | ₩10,786 | ₩10,960 | ₩9,809 | ₩10,398 | -3.60% | 3782.4만 |
|---|
| 2025.10.17 | ₩10,639 | ₩10,920 | ₩10,110 | ₩10,184 | -4.28% | 4305.4만 |
|---|
| 2025.10.16 | ₩12,887 | ₩12,887 | ₩10,599 | ₩10,973 | -14.85% | 7065.9만 |
|---|
| 2025.10.15 | ₩14,486 | ₩14,546 | ₩12,258 | ₩12,726 | -12.15% | 4968.6만 |
|---|
| 2025.10.14 | ₩13,891 | ₩14,131 | ₩13,222 | ₩13,931 | +0.29% | 3607.5만 |
|---|
| 2025.10.13 | ₩13,422 | ₩15,008 | ₩12,958 | ₩14,466 | +7.78% | 5191.3만 |
|---|
| 2025.10.10 | ₩14,024 | ₩14,065 | ₩12,298 | ₩12,338 | -12.02% | 6133.8만 |
|---|