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 | ₩9,250 | ₩9,250 | ₩8,888 | ₩9,009 | -2.60% | 3698.7만 |
| 2026.10.08 | ₩9,450 | ₩9,551 | ₩9,082 | ₩9,169 | -2.97% | 6080.7만 |
| 2026.10.07 | ₩9,731 | ₩9,772 | ₩9,383 | ₩9,624 | -1.10% | 6185.2만 |
| 2026.10.06 | ₩9,959 | ₩10,193 | ₩9,812 | ₩9,919 | -0.40% | 4892.4만 |
| 2026.10.05 | ₩10,207 | ₩10,292 | ₩9,872 | ₩9,932 | -2.69% | 3617만 |
| 2026.10.02 | ₩9,738 | ₩9,959 | ₩9,531 | ₩9,691 | -0.48% | 4279.8만 |
| 2026.10.01 | ₩9,841 | ₩9,939 | ₩9,531 | ₩9,531 | -3.16% | 4141.4만 |
| 2026.09.30 | ₩10,039 | ₩10,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,798 |
| ₩9,812 |
| -2.27% |
| 6155.1만 |
| 2026.09.29 | ₩10,595 | ₩10,595 | ₩9,999 | ₩10,013 | -5.50% | 4888.1만 |
|---|
| 2026.09.28 | ₩10,080 | ₩10,441 | ₩9,959 | ₩10,280 | +1.99% | 5301.8만 |
|---|
| 2026.09.25 | ₩10,341 | ₩10,548 | ₩10,160 | ₩10,227 | -1.10% | 7095만 |
|---|
| 2026.09.24 | ₩9,718 | ₩10,347 | ₩9,611 | ₩10,173 | +4.68% | 1.1억 |
|---|
| 2026.09.23 | ₩10,361 | ₩10,682 | ₩9,879 | ₩9,905 | -4.39% | 6779.6만 |
|---|
| 2026.09.22 | ₩9,999 | ₩10,367 | ₩9,892 | ₩10,334 | +3.35% | 7011만 |
|---|
| 2026.09.21 | ₩10,046 | ₩10,267 | ₩9,825 | ₩9,879 | -1.67% | 5162.8만 |
|---|
| 2026.09.18 | ₩10,053 | ₩10,066 | ₩9,651 | ₩9,892 | -1.60% | 6390.9만 |
|---|
| 2026.09.17 | ₩9,999 | ₩10,080 | ₩9,772 | ₩9,892 | -1.07% | 6705만 |
|---|
| 2026.09.16 | ₩9,725 | ₩9,745 | ₩9,343 | ₩9,638 | -0.89% | 6524.6만 |
|---|
| 2026.09.15 | ₩9,559 | ₩9,946 | ₩9,544 | ₩9,691 | +1.39% | 6778.9만 |
|---|
| 2026.09.14 | ₩9,363 | ₩9,999 | ₩9,357 | ₩9,678 | +3.36% | 8427.7만 |
|---|
| 2026.09.11 | ₩9,705 | ₩9,798 | ₩9,611 | ₩9,678 | -0.28% | 4217만 |
|---|
| 2026.09.10 | ₩9,598 | ₩10,093 | ₩9,564 | ₩9,705 | +1.12% | 5233.6만 |
|---|
| 2026.09.09 | ₩10,146 | ₩10,239 | ₩9,718 | ₩9,758 | -3.83% | 6385.1만 |
|---|
| 2026.09.08 | ₩10,187 | ₩10,548 | ₩10,146 | ₩10,200 | +0.13% | 4300.8만 |
|---|
| 2026.09.04 | ₩10,187 | ₩10,288 | ₩9,986 | ₩10,200 | +0.13% | 4324만 |
|---|
| 2026.09.03 | ₩10,294 | ₩10,642 | ₩10,080 | ₩10,213 | -0.78% | 7306.2만 |
|---|
| 2026.09.02 | ₩9,450 | ₩10,213 | ₩9,424 | ₩10,187 | +7.79% | 7985.9만 |
|---|
| 2026.09.01 | ₩9,952 | ₩9,966 | ₩9,370 | ₩9,424 | -5.31% | 6879.4만 |
|---|
| 2026.08.31 | ₩10,561 | ₩10,615 | ₩10,240 | ₩10,247 | -2.98% | 2970만 |
|---|
| 2026.08.28 | ₩11,458 | ₩11,659 | ₩10,535 | ₩10,575 | -7.71% | 6996.7만 |
|---|
| 2026.08.27 | ₩11,177 | ₩11,833 | ₩11,110 | ₩11,713 | +4.79% | 8576.8만 |
|---|
| 2026.08.26 | ₩10,842 | ₩11,063 | ₩10,655 | ₩11,003 | +1.48% | 5549.9만 |
|---|
| 2026.08.25 | ₩11,110 | ₩11,150 | ₩10,930 | ₩11,030 | -0.72% | 4161.1만 |
|---|
| 2026.08.24 | ₩11,411 | ₩11,431 | ₩10,956 | ₩11,030 | -3.34% | 4932.5만 |
|---|
| 2026.08.21 | ₩11,231 | ₩11,820 | ₩11,217 | ₩11,659 | +3.81% | 5879.2만 |
|---|
| 2026.08.20 | ₩11,900 | ₩11,967 | ₩10,936 | ₩11,217 | -5.74% | 6854.6만 |
|---|
| 2026.08.19 | ₩11,954 | ₩12,047 | ₩11,539 | ₩11,913 | -0.34% | 7204.1만 |
|---|
| 2026.08.18 | ₩11,492 | ₩12,469 | ₩11,465 | ₩12,128 | +5.53% | 7949.2만 |
|---|
| 2026.08.17 | ₩12,141 | ₩12,221 | ₩11,405 | ₩12,047 | -0.77% | 6973.7만 |
|---|
| 2026.08.14 | ₩12,623 | ₩12,904 | ₩12,101 | ₩12,368 | -2.01% | 9685.4만 |
|---|
| 2026.08.13 | ₩12,020 | ₩12,783 | ₩11,766 | ₩11,927 | -0.78% | 1.3억 |
|---|
| 2026.08.12 | ₩13,292 | ₩13,372 | ₩12,917 | ₩13,078 | -1.61% | 8671.8만 |
|---|
| 2026.08.11 | ₩12,596 | ₩13,051 | ₩12,315 | ₩13,038 | +3.51% | 7480.7만 |
|---|
| 2026.08.10 | ₩12,690 | ₩12,850 | ₩12,101 | ₩12,462 | -1.79% | 8805만 |
|---|
| 2026.08.07 | ₩11,967 | ₩12,235 | ₩11,485 | ₩12,194 | +1.90% | 7287.3만 |
|---|
| 2026.08.06 | ₩11,539 | ₩12,315 | ₩11,405 | ₩11,699 | +1.39% | 6928.5만 |
|---|
| 2026.08.05 | ₩12,034 | ₩12,221 | ₩11,686 | ₩11,873 | -1.33% | 1.1억 |
|---|
| 2026.08.04 | ₩11,599 | ₩12,168 | ₩11,492 | ₩11,860 | +2.25% | 7336.2만 |
|---|
| 2026.08.03 | ₩9,905 | ₩11,311 | ₩9,705 | ₩11,204 | +13.11% | 5578.8만 |
|---|
| 2026.07.31 | ₩10,334 | ₩10,481 | ₩9,517 | ₩10,026 | -2.98% | 5968.7만 |
|---|
| 2026.07.30 | ₩9,377 | ₩10,240 | ₩9,156 | ₩10,146 | +8.21% | 5550.6만 |
|---|
| 2026.07.29 | ₩10,414 | ₩10,535 | ₩9,062 | ₩9,102 | -12.60% | 5901.9만 |
|---|
| 2026.07.28 | ₩10,361 | ₩10,581 | ₩9,865 | ₩10,521 | +1.55% | 6197.7만 |
|---|
| 2026.07.27 | ₩10,602 | ₩10,963 | ₩10,200 | ₩10,735 | +1.26% | 6647만 |
|---|
| 2026.07.24 | ₩10,642 | ₩10,950 | ₩10,013 | ₩10,441 | -1.89% | 1억 |
|---|
| 2026.07.23 | ₩10,468 | ₩11,030 | ₩10,320 | ₩10,615 | +1.41% | 8604.8만 |
|---|
| 2026.07.22 | ₩10,441 | ₩11,485 | ₩10,361 | ₩10,709 | +2.56% | 1.8억 |
|---|
| 2026.07.21 | ₩9,330 | ₩10,535 | ₩9,303 | ₩10,254 | +9.90% | 2.8억 |
|---|
| 2026.07.20 | ₩8,821 | ₩9,383 | ₩8,794 | ₩9,196 | +4.25% | 1.9억 |
|---|
| 2026.07.17 | ₩8,714 | ₩9,035 | ₩8,326 | ₩8,734 | +0.23% | 2.1억 |
|---|
| 2026.07.16 | ₩9,203 | ₩9,250 | ₩8,768 | ₩8,902 | -3.27% | 1.1억 |
|---|
| 2026.07.15 | ₩9,818 | ₩10,080 | ₩9,035 | ₩9,437 | -3.89% | 1.3억 |
|---|
| 2026.07.14 | ₩9,370 | ₩9,959 | ₩9,303 | ₩9,852 | +5.14% | 1.1억 |
|---|
| 2026.07.13 | ₩9,517 | ₩9,765 | ₩9,196 | ₩9,317 | -2.11% | 1.1억 |
|---|
| 2026.07.10 | ₩10,267 | ₩10,347 | ₩9,651 | ₩9,718 | -5.35% | 6720.8만 |
|---|
| 2026.07.09 | ₩10,080 | ₩10,548 | ₩9,999 | ₩10,240 | +1.59% | 8319.4만 |
|---|
| 2026.07.08 | ₩9,785 | ₩10,187 | ₩9,665 | ₩10,066 | +2.87% | 6177.2만 |
|---|
| 2026.07.07 | ₩10,240 | ₩10,515 | ₩9,798 | ₩9,839 | -3.92% | 6012.2만 |
|---|
| 2026.07.06 | ₩9,972 | ₩10,494 | ₩9,785 | ₩10,468 | +4.97% | 7339.4만 |
|---|
| 2026.07.02 | ₩10,628 | ₩11,311 | ₩9,865 | ₩9,919 | -6.68% | 8684.9만 |
|---|
| 2026.07.01 | ₩10,802 | ₩11,298 | ₩10,508 | ₩10,602 | -1.86% | 8856.6만 |
|---|
| 2026.06.30 | ₩11,338 | ₩11,579 | ₩10,722 | ₩11,030 | -2.72% | 8152.1만 |
|---|
| 2026.06.29 | ₩10,896 | ₩11,003 | ₩10,240 | ₩10,735 | -1.47% | 5828.9만 |
|---|
| 2026.06.26 | ₩10,059 | ₩10,662 | ₩10,039 | ₩10,481 | +4.19% | 1.2억 |
|---|
| 2026.06.25 | ₩10,622 | ₩10,628 | ₩9,785 | ₩10,274 | -3.28% | 4783.8만 |
|---|
| 2026.06.24 | ₩11,351 | ₩11,378 | ₩10,227 | ₩10,280 | -9.43% | 7461.4만 |
|---|
| 2026.06.23 | ₩11,626 | ₩11,954 | ₩11,378 | ₩11,418 | -1.78% | 4524.2만 |
|---|
| 2026.06.22 | ₩12,522 | ₩12,663 | ₩11,753 | ₩11,900 | -4.97% | 5829.3만 |
|---|
| 2026.06.18 | ₩12,596 | ₩12,663 | ₩11,940 | ₩12,409 | -1.49% | 6411.2만 |
|---|
| 2026.06.17 | ₩12,375 | ₩12,717 | ₩12,154 | ₩12,208 | -1.35% | 4905만 |
|---|
| 2026.06.16 | ₩12,596 | ₩13,038 | ₩12,235 | ₩12,328 | -2.13% | 5174.2만 |
|---|
| 2026.06.15 | ₩13,185 | ₩13,346 | ₩12,616 | ₩12,730 | -3.45% | 5799만 |
|---|
| 2026.06.12 | ₩13,111 | ₩13,222 | ₩12,288 | ₩12,489 | -4.75% | 5508.7만 |
|---|
| 2026.06.11 | ₩12,482 | ₩13,248 | ₩12,395 | ₩13,158 | +5.42% | 4513.3만 |
|---|
| 2026.06.10 | ₩12,971 | ₩13,359 | ₩12,449 | ₩12,462 | -3.92% | 4201.1만 |
|---|
| 2026.06.09 | ₩13,834 | ₩13,935 | ₩12,101 | ₩12,917 | -6.63% | 6920만 |
|---|
| 2026.06.08 | ₩14,497 | ₩14,510 | ₩13,720 | ₩13,787 | -4.89% | 3940.2만 |
|---|
| 2026.06.05 | ₩15,287 | ₩15,608 | ₩13,828 | ₩13,961 | -8.67% | 6388.1만 |
|---|
| 2026.06.04 | ₩15,367 | ₩16,625 | ₩14,805 | ₩16,023 | +4.27% | 6340.5만 |
|---|
| 2026.06.03 | ₩17,348 | ₩17,402 | ₩15,434 | ₩15,541 | -10.42% | 9512.9만 |
|---|
| 2026.06.02 | ₩18,231 | ₩18,954 | ₩17,522 | ₩18,178 | -0.29% | 9296.4만 |
|---|
| 2026.06.01 | ₩17,729 | ₩18,620 | ₩17,134 | ₩18,017 | +1.62% | 8714.2만 |
|---|
| 2026.05.29 | ₩17,067 | ₩17,950 | ₩15,528 | ₩17,696 | +3.69% | 1.4억 |
|---|
| 2026.05.28 | ₩15,360 | ₩18,446 | ₩15,019 | ₩17,736 | +15.47% | 2.5억 |
|---|
| 2026.05.27 | ₩13,386 | ₩14,805 | ₩12,957 | ₩14,457 | +8.00% | 9322.3만 |
|---|
| 2026.05.26 | ₩12,496 | ₩13,734 | ₩12,460 | ₩13,078 | +4.66% | 8310.7만 |
|---|
| 2026.05.22 | ₩12,328 | ₩12,804 | ₩12,128 | ₩12,128 | -1.63% | 5934.9만 |
|---|
| 2026.05.21 | ₩12,422 | ₩12,556 | ₩12,020 | ₩12,288 | -1.08% | 5629.7만 |
|---|
| 2026.05.20 | ₩12,382 | ₩12,770 | ₩12,208 | ₩12,529 | +1.19% | 4336.6만 |
|---|
| 2026.05.19 | ₩13,152 | ₩13,225 | ₩12,007 | ₩12,215 | -7.12% | 5608만 |
|---|
| 2026.05.18 | ₩14,229 | ₩14,283 | ₩12,663 | ₩12,984 | -8.75% | 7888.4만 |
|---|
| 2026.05.15 | ₩14,604 | ₩16,224 | ₩14,055 | ₩14,216 | -2.66% | 1.4억 |
|---|
| 2026.05.14 | ₩13,372 | ₩15,702 | ₩12,850 | ₩15,005 | +12.21% | 2.4억 |
|---|
| 2026.05.13 | ₩11,940 | ₩12,288 | ₩11,605 | ₩11,860 | -0.67% | 5001.5만 |
|---|
| 2026.05.12 | ₩12,362 | ₩12,516 | ₩11,780 | ₩12,101 | -2.11% | 3709.4만 |
|---|
| 2026.05.11 | ₩11,940 | ₩12,917 | ₩11,672 | ₩12,609 | +5.61% | 4466.2만 |
|---|
| 2026.05.08 | ₩12,047 | ₩12,168 | ₩11,579 | ₩12,128 | +0.67% | 3407.8만 |
|---|
| 2026.05.07 | ₩12,382 | ₩12,382 | ₩11,753 | ₩11,900 | -3.89% | 4522.9만 |
|---|
| 2026.05.06 | ₩12,382 | ₩12,663 | ₩12,074 | ₩12,502 | +0.97% | 5457.7만 |
|---|
| 2026.05.05 | ₩13,091 | ₩13,105 | ₩12,261 | ₩12,489 | -4.60% | 5657.1만 |
|---|
| 2026.05.04 | ₩13,587 | ₩13,874 | ₩12,944 | ₩13,024 | -4.14% | 4791.5만 |
|---|
| 2026.05.01 | ₩13,386 | ₩14,135 | ₩12,877 | ₩13,814 | +3.20% | 4564.5만 |
|---|
| 2026.04.30 | ₩12,717 | ₩13,600 | ₩12,462 | ₩13,439 | +5.68% | 3572.6만 |
|---|
| 2026.04.29 | ₩13,894 | ₩13,961 | ₩12,596 | ₩12,703 | -8.57% | 5850.4만 |
|---|
| 2026.04.28 | ₩14,316 | ₩14,818 | ₩13,834 | ₩14,028 | -2.01% | 4173.7만 |
|---|
| 2026.04.27 | ₩13,865 | ₩14,805 | ₩13,667 | ₩14,657 | +5.72% | 5712.7만 |
|---|
| 2026.04.24 | ₩14,229 | ₩14,417 | ₩13,540 | ₩14,122 | -0.75% | 4539.6만 |
|---|
| 2026.04.23 | ₩14,564 | ₩14,684 | ₩13,520 | ₩14,109 | -3.13% | 5229.4만 |
|---|
| 2026.04.22 | ₩15,086 | ₩15,541 | ₩14,524 | ₩14,805 | -1.86% | 6761.4만 |
|---|
| 2026.04.21 | ₩14,591 | ₩15,113 | ₩14,242 | ₩14,550 | -0.28% | 8085.9만 |
|---|
| 2026.04.20 | ₩13,118 | ₩14,805 | ₩12,931 | ₩14,363 | +9.49% | 9450.7만 |
|---|
| 2026.04.17 | ₩13,894 | ₩14,095 | ₩13,078 | ₩13,386 | -3.66% | 5857.1만 |
|---|
| 2026.04.16 | ₩13,720 | ₩13,908 | ₩13,065 | ₩13,654 | -0.49% | 5217.8만 |
|---|
| 2026.04.15 | ₩12,730 | ₩13,426 | ₩12,542 | ₩13,426 | +5.47% | 5441.7만 |
|---|
| 2026.04.14 | ₩13,011 | ₩13,198 | ₩12,449 | ₩12,583 | -3.29% | 4172.7만 |
|---|
| 2026.04.13 | ₩12,061 | ₩12,830 | ₩11,686 | ₩12,676 | +5.11% | 5207.3만 |
|---|
| 2026.04.10 | ₩12,355 | ₩12,529 | ₩12,034 | ₩12,221 | -1.08% | 3345.5만 |
|---|
| 2026.04.09 | ₩12,603 | ₩12,743 | ₩12,061 | ₩12,235 | -2.92% | 3771.8만 |
|---|
| 2026.04.08 | ₩13,613 | ₩13,881 | ₩12,502 | ₩12,650 | -7.08% | 6433.8만 |
|---|
| 2026.04.07 | ₩12,623 | ₩12,971 | ₩12,304 | ₩12,757 | +1.06% | 4737.7만 |
|---|
| 2026.04.06 | ₩12,891 | ₩13,252 | ₩12,556 | ₩12,743 | -1.14% | 4539.2만 |
|---|
| 2026.04.02 | ₩11,398 | ₩12,891 | ₩11,324 | ₩12,850 | +12.74% | 7127.2만 |
|---|
| 2026.04.01 | ₩12,449 | ₩12,516 | ₩11,753 | ₩11,793 | -5.27% | 6338.4만 |
|---|
| 2026.03.31 | ₩11,311 | ₩12,235 | ₩10,976 | ₩12,101 | +6.98% | 5929.7만 |
|---|
| 2026.03.30 | ₩11,793 | ₩11,806 | ₩10,414 | ₩10,909 | -7.49% | 7176.1만 |
|---|
| 2026.03.27 | ₩12,516 | ₩12,542 | ₩11,652 | ₩11,780 | -5.88% | 5639.3만 |
|---|
| 2026.03.26 | ₩13,453 | ₩13,573 | ₩12,409 | ₩12,636 | -6.07% | 7260.6만 |
|---|
| 2026.03.25 | ₩14,564 | ₩14,912 | ₩13,694 | ₩13,801 | -5.24% | 9687.2만 |
|---|
| 2026.03.24 | ₩14,604 | ₩15,220 | ₩14,022 | ₩14,296 | -2.11% | 9663.8만 |
|---|
| 2026.03.23 | ₩13,774 | ₩14,684 | ₩13,339 | ₩14,591 | +5.93% | 9232.3만 |
|---|
| 2026.03.20 | ₩14,443 | ₩14,497 | ₩13,024 | ₩13,466 | -6.77% | 8692.3만 |
|---|
| 2026.03.19 | ₩14,303 | ₩14,698 | ₩13,546 | ₩14,390 | +0.61% | 6926.7만 |
|---|
| 2026.03.18 | ₩15,226 | ₩15,742 | ₩14,483 | ₩14,497 | -4.79% | 7949.4만 |
|---|
| 2026.03.17 | ₩14,122 | ₩15,354 | ₩13,881 | ₩15,099 | +6.92% | 1.1억 |
|---|
| 2026.03.16 | ₩13,881 | ₩14,550 | ₩13,533 | ₩14,095 | +1.54% | 8886.8만 |
|---|
| 2026.03.13 | ₩13,961 | ₩14,698 | ₩13,453 | ₩13,600 | -2.59% | 7331.2만 |
|---|
| 2026.03.12 | ₩13,500 | ₩14,510 | ₩13,118 | ₩13,828 | +2.43% | 1.4억 |
|---|
| 2026.03.11 | ₩13,453 | ₩14,135 | ₩12,717 | ₩13,158 | -2.19% | 8836.7만 |
|---|
| 2026.03.10 | ₩13,172 | ₩13,988 | ₩12,817 | ₩13,399 | +1.73% | 9057.9만 |
|---|
| 2026.03.09 | ₩13,426 | ₩13,426 | ₩12,315 | ₩13,011 | -3.09% | 9113.1만 |
|---|
| 2026.03.06 | ₩13,720 | ₩15,541 | ₩13,065 | ₩13,158 | -4.10% | 1.6억 |
|---|
| 2026.03.05 | ₩14,042 | ₩14,617 | ₩13,466 | ₩14,042 | 0.00% | 8623.5만 |
|---|
| 2026.03.04 | ₩13,868 | ₩14,483 | ₩13,292 | ₩14,068 | +1.45% | 1억 |
|---|
| 2026.03.03 | ₩14,309 | ₩14,724 | ₩13,065 | ₩13,413 | -6.27% | 1억 |
|---|
| 2026.03.02 | ₩14,055 | ₩16,625 | ₩13,787 | ₩14,283 | +1.62% | 1.8억 |
|---|
| 2026.02.27 | ₩13,506 | ₩13,627 | ₩12,877 | ₩13,493 | -0.10% | 6552.8만 |
|---|
| 2026.02.26 | ₩13,587 | ₩14,430 | ₩13,319 | ₩13,988 | +2.96% | 6738.6만 |
|---|
| 2026.02.25 | ₩14,229 | ₩14,644 | ₩13,747 | ₩13,787 | -3.10% | 6894.9만 |
|---|
| 2026.02.24 | ₩13,399 | ₩14,028 | ₩12,690 | ₩13,921 | +3.90% | 6962만 |
|---|
| 2026.02.23 | ₩13,292 | ₩14,149 | ₩13,198 | ₩13,640 | +2.62% | 6882.1만 |
|---|
| 2026.02.20 | ₩14,979 | ₩15,501 | ₩13,319 | ₩13,426 | -10.37% | 1.1억 |
|---|
| 2026.02.19 | ₩14,483 | ₩15,514 | ₩14,376 | ₩15,246 | +5.27% | 1억 |
|---|
| 2026.02.18 | ₩13,667 | ₩14,952 | ₩13,372 | ₩14,818 | +8.42% | 1.1억 |
|---|
| 2026.02.17 | ₩12,362 | ₩13,814 | ₩11,873 | ₩13,453 | +8.83% | 7627.2만 |
|---|
| 2026.02.13 | ₩12,409 | ₩12,957 | ₩11,806 | ₩12,462 | +0.43% | 5668.2만 |
|---|
| 2026.02.12 | ₩12,375 | ₩12,413 | ₩11,646 | ₩12,007 | -2.97% | 5963만 |
|---|
| 2026.02.11 | ₩13,232 | ₩13,279 | ₩11,887 | ₩12,355 | -6.63% | 6742.7만 |
|---|
| 2026.02.10 | ₩13,506 | ₩13,975 | ₩12,850 | ₩12,957 | -4.06% | 5634만 |
|---|
| 2026.02.09 | ₩13,125 | ₩14,242 | ₩12,944 | ₩13,841 | +5.46% | 8872.7만 |
|---|
| 2026.02.06 | ₩12,000 | ₩13,065 | ₩11,311 | ₩12,971 | +8.09% | 8782.1만 |
|---|
| 2026.02.05 | ₩12,502 | ₩12,757 | ₩11,137 | ₩11,351 | -9.21% | 1억 |
|---|
| 2026.02.04 | ₩15,233 | ₩15,253 | ₩12,221 | ₩12,957 | -14.94% | 1.3억 |
|---|
| 2026.02.03 | ₩14,738 | ₩15,287 | ₩14,068 | ₩15,233 | +3.36% | 1억 |
|---|
| 2026.02.02 | ₩14,470 | ₩14,992 | ₩13,587 | ₩14,242 | -1.57% | 9268.4만 |
|---|
| 2026.01.30 | ₩15,059 | ₩15,327 | ₩13,573 | ₩13,868 | -7.91% | 7936.2만 |
|---|
| 2026.01.29 | ₩16,250 | ₩16,438 | ₩14,818 | ₩15,086 | -7.17% | 8779.5만 |
|---|
| 2026.01.28 | ₩17,375 | ₩17,509 | ₩16,143 | ₩16,424 | -5.47% | 1억 |
|---|
| 2026.01.27 | ₩15,005 | ₩16,692 | ₩14,845 | ₩16,411 | +9.37% | 9272.4만 |
|---|
| 2026.01.26 | ₩16,264 | ₩16,511 | ₩14,657 | ₩14,939 | -8.15% | 7982.6만 |
|---|
| 2026.01.23 | ₩17,013 | ₩17,221 | ₩15,983 | ₩16,291 | -4.25% | 7950.4만 |
|---|
| 2026.01.22 | ₩16,746 | ₩17,843 | ₩16,531 | ₩16,893 | +0.88% | 1.2억 |
|---|
| 2026.01.21 | ₩18,472 | ₩19,182 | ₩15,969 | ₩16,799 | -9.06% | 1.5억 |
|---|
| 2026.01.20 | ₩15,869 | ₩19,008 | ₩15,795 | ₩17,576 | +10.75% | 1.5억 |
|---|
| 2026.01.16 | ₩17,957 | ₩19,075 | ₩16,224 | ₩16,277 | -9.36% | 1.7억 |
|---|
| 2026.01.15 | ₩18,165 | ₩18,834 | ₩17,134 | ₩17,161 | -5.53% | 9637.7만 |
|---|
| 2026.01.14 | ₩18,325 | ₩18,405 | ₩17,294 | ₩18,151 | -0.95% | 8359.4만 |
|---|
| 2026.01.13 | ₩18,071 | ₩19,409 | ₩17,348 | ₩18,593 | +2.89% | 1.3억 |
|---|
| 2026.01.12 | ₩18,352 | ₩20,454 | ₩17,174 | ₩17,656 | -3.79% | 1.2억 |
|---|
| 2026.01.09 | ₩18,740 | ₩20,213 | ₩18,191 | ₩18,325 | -2.21% | 1.1억 |
|---|
| 2026.01.08 | ₩17,676 | ₩20,172 | ₩17,602 | ₩18,754 | +6.10% | 1.4억 |
|---|
| 2026.01.07 | ₩17,000 | ₩17,428 | ₩16,210 | ₩16,304 | -4.09% | 7085.5만 |
|---|
| 2026.01.06 | ₩16,197 | ₩17,308 | ₩16,009 | ₩17,187 | +6.12% | 9211만 |
|---|
| 2026.01.05 | ₩15,126 | ₩16,786 | ₩14,711 | ₩16,772 | +10.88% | 1.4억 |
|---|
| 2026.01.02 | ₩13,567 | ₩14,805 | ₩13,265 | ₩14,751 | +8.73% | 1.4억 |
|---|
| 2025.12.31 | ₩12,422 | ₩14,095 | ₩12,275 | ₩13,065 | +5.17% | 1.6억 |
|---|
| 2025.12.30 | ₩11,324 | ₩12,449 | ₩11,150 | ₩12,034 | +6.26% | 5695.2만 |
|---|
| 2025.12.29 | ₩11,110 | ₩11,605 | ₩10,990 | ₩11,324 | +1.93% | 2971.2만 |
|---|
| 2025.12.26 | ₩12,231 | ₩12,275 | ₩11,284 | ₩11,351 | -7.19% | 4915.7만 |
|---|
| 2025.12.24 | ₩12,020 | ₩12,315 | ₩11,846 | ₩12,221 | +1.67% | 2611.2만 |
|---|
| 2025.12.23 | ₩12,087 | ₩13,172 | ₩11,605 | ₩11,994 | -0.78% | 6618.6만 |
|---|
| 2025.12.22 | ₩12,449 | ₩12,931 | ₩12,255 | ₩12,409 | -0.32% | 6911만 |
|---|
| 2025.12.19 | ₩10,695 | ₩12,368 | ₩10,521 | ₩12,342 | +15.39% | 1.3억 |
|---|
| 2025.12.18 | ₩10,428 | ₩11,162 | ₩10,361 | ₩10,441 | +0.13% | 6759.9만 |
|---|
| 2025.12.17 | ₩10,896 | ₩11,458 | ₩9,745 | ₩9,865 | -9.46% | 5963.3만 |
|---|
| 2025.12.16 | ₩10,200 | ₩10,970 | ₩10,160 | ₩10,829 | +6.17% | 5160.9만 |
|---|
| 2025.12.15 | ₩11,619 | ₩11,699 | ₩10,120 | ₩10,294 | -11.41% | 1억 |
|---|
| 2025.12.12 | ₩12,020 | ₩12,817 | ₩11,257 | ₩11,713 | -2.56% | 8905.9만 |
|---|
| 2025.12.11 | ₩11,365 | ₩12,154 | ₩10,869 | ₩12,074 | +6.24% | 6621.9만 |
|---|
| 2025.12.10 | ₩12,194 | ₩12,201 | ₩11,117 | ₩11,144 | -8.62% | 8685.4만 |
|---|
| 2025.12.09 | ₩11,940 | ₩13,198 | ₩11,525 | ₩12,355 | +3.48% | 8362만 |
|---|
| 2025.12.08 | ₩12,442 | ₩13,051 | ₩12,007 | ₩12,074 | -2.96% | 8652.8만 |
|---|
| 2025.12.05 | ₩11,954 | ₩12,449 | ₩11,485 | ₩12,141 | +1.57% | 8249.7만 |
|---|
| 2025.12.04 | ₩11,559 | ₩12,502 | ₩11,405 | ₩12,302 | +6.43% | 1.1억 |
|---|
| 2025.12.03 | ₩11,231 | ₩12,188 | ₩9,986 | ₩11,940 | +6.32% | 1.4억 |
|---|
| 2025.12.02 | ₩10,280 | ₩11,445 | ₩9,798 | ₩10,802 | +5.08% | 9063.7만 |
|---|
| 2025.12.01 | ₩10,548 | ₩10,802 | ₩9,999 | ₩10,146 | -3.81% | 5059.7만 |
|---|
| 2025.11.28 | ₩11,083 | ₩11,336 | ₩10,441 | ₩10,575 | -4.59% | 3270.9만 |
|---|
| 2025.11.26 | ₩11,525 | ₩11,619 | ₩10,287 | ₩11,030 | -4.30% | 1.1억 |
|---|
| 2025.11.25 | ₩11,351 | ₩11,887 | ₩10,802 | ₩11,298 | -0.47% | 1.2억 |
|---|
| 2025.11.24 | ₩9,082 | ₩11,780 | ₩8,928 | ₩11,672 | +28.52% | 1.8억 |
|---|
| 2025.11.21 | ₩8,781 | ₩9,169 | ₩7,938 | ₩9,015 | +2.67% | 1.3억 |
|---|
| 2025.11.20 | ₩10,602 | ₩10,668 | ₩8,366 | ₩8,393 | -20.83% | 1.2억 |
|---|
| 2025.11.19 | ₩9,992 | ₩10,755 | ₩9,718 | ₩10,039 | +0.47% | 1.3억 |
|---|
| 2025.11.18 | ₩8,239 | ₩10,602 | ₩8,232 | ₩10,494 | +27.38% | 1.8억 |
|---|
| 2025.11.17 | ₩10,053 | ₩10,059 | ₩8,005 | ₩8,373 | -16.71% | 1.5억 |
|---|
| 2025.11.14 | ₩8,252 | ₩10,521 | ₩8,165 | ₩9,611 | +16.46% | 1.8억 |
|---|
| 2025.11.13 | ₩8,460 | ₩9,825 | ₩8,446 | ₩8,781 | +3.80% | 2.2억 |
|---|
| 2025.11.12 | ₩8,011 | ₩8,252 | ₩7,335 | ₩7,376 | -7.94% | 7889.2만 |
|---|
| 2025.11.11 | ₩7,831 | ₩8,159 | ₩7,496 | ₩7,764 | -0.85% | 7887.9만 |
|---|
| 2025.11.10 | ₩8,527 | ₩8,554 | ₩7,724 | ₩7,871 | -7.69% | 1.4억 |
|---|
| 2025.11.07 | ₩6,746 | ₩7,891 | ₩6,626 | ₩7,777 | +15.28% | 1.1억 |
|---|
| 2025.11.06 | ₩7,924 | ₩7,938 | ₩6,981 | ₩7,028 | -11.32% | 8015.9만 |
|---|
| 2025.11.05 | ₩8,005 | ₩8,366 | ₩7,804 | ₩8,031 | +0.33% | 5940.3만 |
|---|
| 2025.11.04 | ₩7,737 | ₩8,794 | ₩7,724 | ₩7,978 | +3.11% | 9463.3만 |
|---|
| 2025.11.03 | ₩8,801 | ₩8,955 | ₩7,737 | ₩8,232 | -6.46% | 1.2억 |
|---|
| 2025.10.31 | ₩8,366 | ₩8,701 | ₩8,192 | ₩8,620 | +3.04% | 1억 |
|---|
| 2025.10.30 | ₩8,687 | ₩8,855 | ₩8,306 | ₩8,420 | -3.08% | 1.3억 |
|---|
| 2025.10.29 | ₩9,230 | ₩9,303 | ₩8,728 | ₩9,035 | -2.10% | 3621.9만 |
|---|
| 2025.10.28 | ₩10,066 | ₩10,227 | ₩8,915 | ₩9,089 | -9.71% | 4442.1만 |
|---|
| 2025.10.27 | ₩10,956 | ₩11,130 | ₩10,066 | ₩10,080 | -8.00% | 4834.7만 |
|---|
| 2025.10.24 | ₩10,267 | ₩10,936 | ₩9,912 | ₩9,986 | -2.74% | 5130.7만 |
|---|
| 2025.10.23 | ₩9,169 | ₩9,772 | ₩8,902 | ₩9,450 | +3.07% | 3630.3만 |
|---|
| 2025.10.22 | ₩9,169 | ₩9,718 | ₩8,654 | ₩9,022 | -1.61% | 5344.6만 |
|---|
| 2025.10.21 | ₩10,280 | ₩10,588 | ₩9,537 | ₩9,624 | -6.38% | 3081.4만 |
|---|
| 2025.10.20 | ₩10,789 | ₩10,963 | ₩9,812 | ₩10,401 | -3.60% | 3782.4만 |
|---|
| 2025.10.17 | ₩10,642 | ₩10,923 | ₩10,113 | ₩10,187 | -4.28% | 4305.4만 |
|---|
| 2025.10.16 | ₩12,891 | ₩12,891 | ₩10,602 | ₩10,976 | -14.85% | 7065.9만 |
|---|
| 2025.10.15 | ₩14,490 | ₩14,550 | ₩12,261 | ₩12,730 | -12.15% | 4968.6만 |
|---|
| 2025.10.14 | ₩13,894 | ₩14,135 | ₩13,225 | ₩13,935 | +0.29% | 3607.5만 |
|---|
| 2025.10.13 | ₩13,426 | ₩15,012 | ₩12,961 | ₩14,470 | +7.78% | 5191.3만 |
|---|
| 2025.10.10 | ₩14,028 | ₩14,068 | ₩12,302 | ₩12,342 | -12.02% | 6133.8만 |
|---|