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 | ₩9,242 | ₩9,242 | ₩8,881 | ₩9,001 | -2.60% | 3698.7만 |
| 2026.10.08 | ₩9,443 | ₩9,543 | ₩9,075 | ₩9,162 | -2.97% | 6080.7만 |
| 2026.10.07 | ₩9,724 | ₩9,764 | ₩9,376 | ₩9,617 | -1.10% | 6185.2만 |
| 2026.10.06 | ₩9,951 | ₩10,185 | ₩9,804 | ₩9,911 | -0.40% | 4892.4만 |
| 2026.10.05 | ₩10,198 | ₩10,284 | ₩9,864 | ₩9,924 | -2.69% | 3617만 |
| 2026.10.02 | ₩9,730 | ₩9,951 | ₩9,523 | ₩9,683 | -0.48% | 4279.8만 |
| 2026.10.01 | ₩9,833 | ₩9,931 | ₩9,523 | ₩9,523 | -3.16% | 4141.4만 |
| 2026.09.30 | ₩10,031 | ₩10,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,790 |
| ₩9,804 |
| -2.27% |
| 6155.1만 |
| 2026.09.29 | ₩10,586 | ₩10,586 | ₩9,991 | ₩10,004 | -5.50% | 4888.1만 |
|---|
| 2026.09.28 | ₩10,071 | ₩10,432 | ₩9,951 | ₩10,272 | +1.99% | 5301.8만 |
|---|
| 2026.09.25 | ₩10,332 | ₩10,539 | ₩10,152 | ₩10,218 | -1.10% | 7095만 |
|---|
| 2026.09.24 | ₩9,710 | ₩10,339 | ₩9,603 | ₩10,165 | +4.68% | 1.1억 |
|---|
| 2026.09.23 | ₩10,352 | ₩10,673 | ₩9,871 | ₩9,897 | -4.39% | 6779.6만 |
|---|
| 2026.09.22 | ₩9,991 | ₩10,359 | ₩9,884 | ₩10,325 | +3.35% | 7011만 |
|---|
| 2026.09.21 | ₩10,038 | ₩10,259 | ₩9,817 | ₩9,871 | -1.67% | 5162.8만 |
|---|
| 2026.09.18 | ₩10,045 | ₩10,058 | ₩9,643 | ₩9,884 | -1.60% | 6390.9만 |
|---|
| 2026.09.17 | ₩9,991 | ₩10,071 | ₩9,764 | ₩9,884 | -1.07% | 6705만 |
|---|
| 2026.09.16 | ₩9,717 | ₩9,737 | ₩9,336 | ₩9,630 | -0.89% | 6524.6만 |
|---|
| 2026.09.15 | ₩9,551 | ₩9,938 | ₩9,536 | ₩9,683 | +1.39% | 6778.9만 |
|---|
| 2026.09.14 | ₩9,356 | ₩9,991 | ₩9,349 | ₩9,670 | +3.36% | 8427.7만 |
|---|
| 2026.09.11 | ₩9,697 | ₩9,790 | ₩9,603 | ₩9,670 | -0.28% | 4217만 |
|---|
| 2026.09.10 | ₩9,590 | ₩10,085 | ₩9,556 | ₩9,697 | +1.12% | 5233.6만 |
|---|
| 2026.09.09 | ₩10,138 | ₩10,230 | ₩9,710 | ₩9,750 | -3.83% | 6385.1만 |
|---|
| 2026.09.08 | ₩10,178 | ₩10,539 | ₩10,138 | ₩10,192 | +0.13% | 4300.8만 |
|---|
| 2026.09.04 | ₩10,178 | ₩10,280 | ₩9,978 | ₩10,192 | +0.13% | 4324만 |
|---|
| 2026.09.03 | ₩10,285 | ₩10,633 | ₩10,071 | ₩10,205 | -0.78% | 7306.2만 |
|---|
| 2026.09.02 | ₩9,443 | ₩10,205 | ₩9,416 | ₩10,178 | +7.79% | 7985.9만 |
|---|
| 2026.09.01 | ₩9,944 | ₩9,958 | ₩9,362 | ₩9,416 | -5.31% | 6879.4만 |
|---|
| 2026.08.31 | ₩10,553 | ₩10,606 | ₩10,232 | ₩10,238 | -2.98% | 2970만 |
|---|
| 2026.08.28 | ₩11,449 | ₩11,650 | ₩10,526 | ₩10,566 | -7.71% | 6996.7만 |
|---|
| 2026.08.27 | ₩11,168 | ₩11,823 | ₩11,101 | ₩11,703 | +4.79% | 8576.8만 |
|---|
| 2026.08.26 | ₩10,834 | ₩11,054 | ₩10,646 | ₩10,994 | +1.48% | 5549.9만 |
|---|
| 2026.08.25 | ₩11,101 | ₩11,141 | ₩10,921 | ₩11,021 | -0.72% | 4161.1만 |
|---|
| 2026.08.24 | ₩11,402 | ₩11,422 | ₩10,947 | ₩11,021 | -3.34% | 4932.5만 |
|---|
| 2026.08.21 | ₩11,222 | ₩11,810 | ₩11,208 | ₩11,650 | +3.81% | 5879.2만 |
|---|
| 2026.08.20 | ₩11,890 | ₩11,957 | ₩10,927 | ₩11,208 | -5.74% | 6854.6만 |
|---|
| 2026.08.19 | ₩11,944 | ₩12,037 | ₩11,529 | ₩11,904 | -0.34% | 7204.1만 |
|---|
| 2026.08.18 | ₩11,482 | ₩12,459 | ₩11,456 | ₩12,118 | +5.53% | 7949.2만 |
|---|
| 2026.08.17 | ₩12,131 | ₩12,211 | ₩11,395 | ₩12,037 | -0.77% | 6973.7만 |
|---|
| 2026.08.14 | ₩12,613 | ₩12,893 | ₩12,091 | ₩12,358 | -2.01% | 9685.4만 |
|---|
| 2026.08.13 | ₩12,011 | ₩12,773 | ₩11,757 | ₩11,917 | -0.78% | 1.3억 |
|---|
| 2026.08.12 | ₩13,281 | ₩13,362 | ₩12,907 | ₩13,067 | -1.61% | 8671.8만 |
|---|
| 2026.08.11 | ₩12,586 | ₩13,041 | ₩12,305 | ₩13,027 | +3.51% | 7480.7만 |
|---|
| 2026.08.10 | ₩12,679 | ₩12,840 | ₩12,091 | ₩12,452 | -1.79% | 8805만 |
|---|
| 2026.08.07 | ₩11,957 | ₩12,225 | ₩11,476 | ₩12,185 | +1.90% | 7287.3만 |
|---|
| 2026.08.06 | ₩11,529 | ₩12,305 | ₩11,395 | ₩11,690 | +1.39% | 6928.5만 |
|---|
| 2026.08.05 | ₩12,024 | ₩12,211 | ₩11,676 | ₩11,864 | -1.33% | 1.1억 |
|---|
| 2026.08.04 | ₩11,589 | ₩12,158 | ₩11,482 | ₩11,850 | +2.25% | 7336.2만 |
|---|
| 2026.08.03 | ₩9,897 | ₩11,302 | ₩9,697 | ₩11,195 | +13.11% | 5578.8만 |
|---|
| 2026.07.31 | ₩10,325 | ₩10,473 | ₩9,510 | ₩10,018 | -2.98% | 5968.7만 |
|---|
| 2026.07.30 | ₩9,369 | ₩10,232 | ₩9,148 | ₩10,138 | +8.21% | 5550.6만 |
|---|
| 2026.07.29 | ₩10,406 | ₩10,526 | ₩9,055 | ₩9,095 | -12.60% | 5901.9만 |
|---|
| 2026.07.28 | ₩10,352 | ₩10,573 | ₩9,857 | ₩10,513 | +1.55% | 6197.7만 |
|---|
| 2026.07.27 | ₩10,593 | ₩10,954 | ₩10,192 | ₩10,727 | +1.26% | 6647만 |
|---|
| 2026.07.24 | ₩10,633 | ₩10,941 | ₩10,004 | ₩10,432 | -1.89% | 1억 |
|---|
| 2026.07.23 | ₩10,459 | ₩11,021 | ₩10,312 | ₩10,606 | +1.41% | 8604.8만 |
|---|
| 2026.07.22 | ₩10,432 | ₩11,476 | ₩10,352 | ₩10,700 | +2.56% | 1.8억 |
|---|
| 2026.07.21 | ₩9,322 | ₩10,526 | ₩9,296 | ₩10,245 | +9.90% | 2.8억 |
|---|
| 2026.07.20 | ₩8,814 | ₩9,376 | ₩8,787 | ₩9,189 | +4.25% | 1.9억 |
|---|
| 2026.07.17 | ₩8,707 | ₩9,028 | ₩8,319 | ₩8,727 | +0.23% | 2.1억 |
|---|
| 2026.07.16 | ₩9,195 | ₩9,242 | ₩8,761 | ₩8,894 | -3.27% | 1.1억 |
|---|
| 2026.07.15 | ₩9,810 | ₩10,071 | ₩9,028 | ₩9,429 | -3.89% | 1.3억 |
|---|
| 2026.07.14 | ₩9,362 | ₩9,951 | ₩9,296 | ₩9,844 | +5.14% | 1.1억 |
|---|
| 2026.07.13 | ₩9,510 | ₩9,757 | ₩9,189 | ₩9,309 | -2.11% | 1.1억 |
|---|
| 2026.07.10 | ₩10,259 | ₩10,339 | ₩9,643 | ₩9,710 | -5.35% | 6720.8만 |
|---|
| 2026.07.09 | ₩10,071 | ₩10,539 | ₩9,991 | ₩10,232 | +1.59% | 8319.4만 |
|---|
| 2026.07.08 | ₩9,777 | ₩10,178 | ₩9,657 | ₩10,058 | +2.87% | 6177.2만 |
|---|
| 2026.07.07 | ₩10,232 | ₩10,506 | ₩9,790 | ₩9,831 | -3.92% | 6012.2만 |
|---|
| 2026.07.06 | ₩9,964 | ₩10,486 | ₩9,777 | ₩10,459 | +4.97% | 7339.4만 |
|---|
| 2026.07.02 | ₩10,620 | ₩11,302 | ₩9,857 | ₩9,911 | -6.68% | 8684.9만 |
|---|
| 2026.07.01 | ₩10,794 | ₩11,288 | ₩10,499 | ₩10,593 | -1.86% | 8856.6만 |
|---|
| 2026.06.30 | ₩11,329 | ₩11,569 | ₩10,713 | ₩11,021 | -2.72% | 8152.1만 |
|---|
| 2026.06.29 | ₩10,887 | ₩10,994 | ₩10,232 | ₩10,727 | -1.47% | 5828.9만 |
|---|
| 2026.06.26 | ₩10,051 | ₩10,653 | ₩10,031 | ₩10,473 | +4.19% | 1.2억 |
|---|
| 2026.06.25 | ₩10,613 | ₩10,620 | ₩9,777 | ₩10,265 | -3.28% | 4783.8만 |
|---|
| 2026.06.24 | ₩11,342 | ₩11,369 | ₩10,218 | ₩10,272 | -9.43% | 7461.4만 |
|---|
| 2026.06.23 | ₩11,616 | ₩11,944 | ₩11,369 | ₩11,409 | -1.78% | 4524.2만 |
|---|
| 2026.06.22 | ₩12,512 | ₩12,653 | ₩11,743 | ₩11,890 | -4.97% | 5829.3만 |
|---|
| 2026.06.18 | ₩12,586 | ₩12,653 | ₩11,930 | ₩12,399 | -1.49% | 6411.2만 |
|---|
| 2026.06.17 | ₩12,365 | ₩12,706 | ₩12,144 | ₩12,198 | -1.35% | 4905만 |
|---|
| 2026.06.16 | ₩12,586 | ₩13,027 | ₩12,225 | ₩12,318 | -2.13% | 5174.2만 |
|---|
| 2026.06.15 | ₩13,174 | ₩13,335 | ₩12,606 | ₩12,720 | -3.45% | 5799만 |
|---|
| 2026.06.12 | ₩13,101 | ₩13,212 | ₩12,278 | ₩12,479 | -4.75% | 5508.7만 |
|---|
| 2026.06.11 | ₩12,472 | ₩13,237 | ₩12,385 | ₩13,148 | +5.42% | 4513.3만 |
|---|
| 2026.06.10 | ₩12,960 | ₩13,348 | ₩12,439 | ₩12,452 | -3.92% | 4201.1만 |
|---|
| 2026.06.09 | ₩13,823 | ₩13,923 | ₩12,091 | ₩12,907 | -6.63% | 6920만 |
|---|
| 2026.06.08 | ₩14,485 | ₩14,498 | ₩13,709 | ₩13,776 | -4.89% | 3940.2만 |
|---|
| 2026.06.05 | ₩15,274 | ₩15,595 | ₩13,816 | ₩13,950 | -8.67% | 6388.1만 |
|---|
| 2026.06.04 | ₩15,354 | ₩16,612 | ₩14,793 | ₩16,010 | +4.27% | 6340.5만 |
|---|
| 2026.06.03 | ₩17,334 | ₩17,387 | ₩15,421 | ₩15,528 | -10.42% | 9512.9만 |
|---|
| 2026.06.02 | ₩18,217 | ₩18,939 | ₩17,508 | ₩18,163 | -0.29% | 9296.4만 |
|---|
| 2026.06.01 | ₩17,715 | ₩18,604 | ₩17,120 | ₩18,003 | +1.62% | 8714.2만 |
|---|
| 2026.05.29 | ₩17,053 | ₩17,936 | ₩15,515 | ₩17,682 | +3.69% | 1.4억 |
|---|
| 2026.05.28 | ₩15,348 | ₩18,431 | ₩15,007 | ₩17,722 | +15.47% | 2.5억 |
|---|
| 2026.05.27 | ₩13,375 | ₩14,793 | ₩12,947 | ₩14,445 | +8.00% | 9322.3만 |
|---|
| 2026.05.26 | ₩12,485 | ₩13,723 | ₩12,449 | ₩13,067 | +4.66% | 8310.7만 |
|---|
| 2026.05.22 | ₩12,318 | ₩12,793 | ₩12,118 | ₩12,118 | -1.63% | 5934.9만 |
|---|
| 2026.05.21 | ₩12,412 | ₩12,546 | ₩12,011 | ₩12,278 | -1.08% | 5629.7만 |
|---|
| 2026.05.20 | ₩12,372 | ₩12,760 | ₩12,198 | ₩12,519 | +1.19% | 4336.6만 |
|---|
| 2026.05.19 | ₩13,141 | ₩13,214 | ₩11,997 | ₩12,205 | -7.12% | 5608만 |
|---|
| 2026.05.18 | ₩14,218 | ₩14,271 | ₩12,653 | ₩12,974 | -8.75% | 7888.4만 |
|---|
| 2026.05.15 | ₩14,592 | ₩16,210 | ₩14,044 | ₩14,204 | -2.66% | 1.4억 |
|---|
| 2026.05.14 | ₩13,362 | ₩15,689 | ₩12,840 | ₩14,993 | +12.21% | 2.4억 |
|---|
| 2026.05.13 | ₩11,930 | ₩12,278 | ₩11,596 | ₩11,850 | -0.67% | 5001.5만 |
|---|
| 2026.05.12 | ₩12,352 | ₩12,506 | ₩11,770 | ₩12,091 | -2.11% | 3709.4만 |
|---|
| 2026.05.11 | ₩11,930 | ₩12,907 | ₩11,663 | ₩12,599 | +5.61% | 4466.2만 |
|---|
| 2026.05.08 | ₩12,037 | ₩12,158 | ₩11,569 | ₩12,118 | +0.67% | 3407.8만 |
|---|
| 2026.05.07 | ₩12,372 | ₩12,372 | ₩11,743 | ₩11,890 | -3.89% | 4522.9만 |
|---|
| 2026.05.06 | ₩12,372 | ₩12,653 | ₩12,064 | ₩12,492 | +0.97% | 5457.7만 |
|---|
| 2026.05.05 | ₩13,081 | ₩13,094 | ₩12,251 | ₩12,479 | -4.60% | 5657.1만 |
|---|
| 2026.05.04 | ₩13,576 | ₩13,863 | ₩12,934 | ₩13,014 | -4.14% | 4791.5만 |
|---|
| 2026.05.01 | ₩13,375 | ₩14,124 | ₩12,867 | ₩13,803 | +3.20% | 4564.5만 |
|---|
| 2026.04.30 | ₩12,706 | ₩13,589 | ₩12,452 | ₩13,428 | +5.68% | 3572.6만 |
|---|
| 2026.04.29 | ₩13,883 | ₩13,950 | ₩12,586 | ₩12,693 | -8.57% | 5850.4만 |
|---|
| 2026.04.28 | ₩14,304 | ₩14,806 | ₩13,823 | ₩14,017 | -2.01% | 4173.7만 |
|---|
| 2026.04.27 | ₩13,854 | ₩14,793 | ₩13,656 | ₩14,646 | +5.72% | 5712.7만 |
|---|
| 2026.04.24 | ₩14,218 | ₩14,405 | ₩13,529 | ₩14,111 | -0.75% | 4539.6만 |
|---|
| 2026.04.23 | ₩14,552 | ₩14,672 | ₩13,509 | ₩14,097 | -3.13% | 5229.4만 |
|---|
| 2026.04.22 | ₩15,074 | ₩15,528 | ₩14,512 | ₩14,793 | -1.86% | 6761.4만 |
|---|
| 2026.04.21 | ₩14,579 | ₩15,100 | ₩14,231 | ₩14,539 | -0.28% | 8085.9만 |
|---|
| 2026.04.20 | ₩13,107 | ₩14,793 | ₩12,920 | ₩14,351 | +9.49% | 9450.7만 |
|---|
| 2026.04.17 | ₩13,883 | ₩14,084 | ₩13,067 | ₩13,375 | -3.66% | 5857.1만 |
|---|
| 2026.04.16 | ₩13,709 | ₩13,897 | ₩13,054 | ₩13,642 | -0.49% | 5217.8만 |
|---|
| 2026.04.15 | ₩12,720 | ₩13,415 | ₩12,532 | ₩13,415 | +5.47% | 5441.7만 |
|---|
| 2026.04.14 | ₩13,000 | ₩13,188 | ₩12,439 | ₩12,572 | -3.29% | 4172.7만 |
|---|
| 2026.04.13 | ₩12,051 | ₩12,820 | ₩11,676 | ₩12,666 | +5.11% | 5207.3만 |
|---|
| 2026.04.10 | ₩12,345 | ₩12,519 | ₩12,024 | ₩12,211 | -1.08% | 3345.5만 |
|---|
| 2026.04.09 | ₩12,592 | ₩12,733 | ₩12,051 | ₩12,225 | -2.92% | 3771.8만 |
|---|
| 2026.04.08 | ₩13,602 | ₩13,870 | ₩12,492 | ₩12,639 | -7.08% | 6433.8만 |
|---|
| 2026.04.07 | ₩12,613 | ₩12,960 | ₩12,294 | ₩12,746 | +1.06% | 4737.7만 |
|---|
| 2026.04.06 | ₩12,880 | ₩13,241 | ₩12,546 | ₩12,733 | -1.14% | 4539.2만 |
|---|
| 2026.04.02 | ₩11,389 | ₩12,880 | ₩11,315 | ₩12,840 | +12.74% | 7127.2만 |
|---|
| 2026.04.01 | ₩12,439 | ₩12,506 | ₩11,743 | ₩11,783 | -5.27% | 6338.4만 |
|---|
| 2026.03.31 | ₩11,302 | ₩12,225 | ₩10,967 | ₩12,091 | +6.98% | 5929.7만 |
|---|
| 2026.03.30 | ₩11,783 | ₩11,797 | ₩10,406 | ₩10,901 | -7.49% | 7176.1만 |
|---|
| 2026.03.27 | ₩12,506 | ₩12,532 | ₩11,643 | ₩11,770 | -5.88% | 5639.3만 |
|---|
| 2026.03.26 | ₩13,442 | ₩13,562 | ₩12,399 | ₩12,626 | -6.07% | 7260.6만 |
|---|
| 2026.03.25 | ₩14,552 | ₩14,900 | ₩13,683 | ₩13,790 | -5.24% | 9687.2만 |
|---|
| 2026.03.24 | ₩14,592 | ₩15,207 | ₩14,010 | ₩14,284 | -2.11% | 9663.8만 |
|---|
| 2026.03.23 | ₩13,763 | ₩14,672 | ₩13,328 | ₩14,579 | +5.93% | 9232.3만 |
|---|
| 2026.03.20 | ₩14,432 | ₩14,485 | ₩13,014 | ₩13,455 | -6.77% | 8692.3만 |
|---|
| 2026.03.19 | ₩14,291 | ₩14,686 | ₩13,535 | ₩14,378 | +0.61% | 6926.7만 |
|---|
| 2026.03.18 | ₩15,214 | ₩15,729 | ₩14,472 | ₩14,485 | -4.79% | 7949.4만 |
|---|
| 2026.03.17 | ₩14,111 | ₩15,341 | ₩13,870 | ₩15,087 | +6.92% | 1.1억 |
|---|
| 2026.03.16 | ₩13,870 | ₩14,539 | ₩13,522 | ₩14,084 | +1.54% | 8886.8만 |
|---|
| 2026.03.13 | ₩13,950 | ₩14,686 | ₩13,442 | ₩13,589 | -2.59% | 7331.2만 |
|---|
| 2026.03.12 | ₩13,489 | ₩14,498 | ₩13,107 | ₩13,816 | +2.43% | 1.4억 |
|---|
| 2026.03.11 | ₩13,442 | ₩14,124 | ₩12,706 | ₩13,148 | -2.19% | 8836.7만 |
|---|
| 2026.03.10 | ₩13,161 | ₩13,977 | ₩12,806 | ₩13,388 | +1.73% | 9057.9만 |
|---|
| 2026.03.09 | ₩13,415 | ₩13,415 | ₩12,305 | ₩13,000 | -3.09% | 9113.1만 |
|---|
| 2026.03.06 | ₩13,709 | ₩15,528 | ₩13,054 | ₩13,148 | -4.10% | 1.6억 |
|---|
| 2026.03.05 | ₩14,030 | ₩14,605 | ₩13,455 | ₩14,030 | 0.00% | 8623.5만 |
|---|
| 2026.03.04 | ₩13,856 | ₩14,472 | ₩13,281 | ₩14,057 | +1.45% | 1억 |
|---|
| 2026.03.03 | ₩14,298 | ₩14,712 | ₩13,054 | ₩13,402 | -6.27% | 1억 |
|---|
| 2026.03.02 | ₩14,044 | ₩16,612 | ₩13,776 | ₩14,271 | +1.62% | 1.8억 |
|---|
| 2026.02.27 | ₩13,495 | ₩13,616 | ₩12,867 | ₩13,482 | -0.10% | 6552.8만 |
|---|
| 2026.02.26 | ₩13,576 | ₩14,418 | ₩13,308 | ₩13,977 | +2.96% | 6738.6만 |
|---|
| 2026.02.25 | ₩14,218 | ₩14,632 | ₩13,736 | ₩13,776 | -3.10% | 6894.9만 |
|---|
| 2026.02.24 | ₩13,388 | ₩14,017 | ₩12,679 | ₩13,910 | +3.90% | 6962만 |
|---|
| 2026.02.23 | ₩13,281 | ₩14,137 | ₩13,188 | ₩13,629 | +2.62% | 6882.1만 |
|---|
| 2026.02.20 | ₩14,967 | ₩15,488 | ₩13,308 | ₩13,415 | -10.37% | 1.1억 |
|---|
| 2026.02.19 | ₩14,472 | ₩15,502 | ₩14,365 | ₩15,234 | +5.27% | 1억 |
|---|
| 2026.02.18 | ₩13,656 | ₩14,940 | ₩13,362 | ₩14,806 | +8.42% | 1.1억 |
|---|
| 2026.02.17 | ₩12,352 | ₩13,803 | ₩11,864 | ₩13,442 | +8.83% | 7627.2만 |
|---|
| 2026.02.13 | ₩12,399 | ₩12,947 | ₩11,797 | ₩12,452 | +0.43% | 5668.2만 |
|---|
| 2026.02.12 | ₩12,365 | ₩12,403 | ₩11,636 | ₩11,997 | -2.97% | 5963만 |
|---|
| 2026.02.11 | ₩13,221 | ₩13,268 | ₩11,877 | ₩12,345 | -6.63% | 6742.7만 |
|---|
| 2026.02.10 | ₩13,495 | ₩13,963 | ₩12,840 | ₩12,947 | -4.06% | 5634만 |
|---|
| 2026.02.09 | ₩13,114 | ₩14,231 | ₩12,934 | ₩13,830 | +5.46% | 8872.7만 |
|---|
| 2026.02.06 | ₩11,991 | ₩13,054 | ₩11,302 | ₩12,960 | +8.09% | 8782.1만 |
|---|
| 2026.02.05 | ₩12,492 | ₩12,746 | ₩11,128 | ₩11,342 | -9.21% | 1억 |
|---|
| 2026.02.04 | ₩15,221 | ₩15,241 | ₩12,211 | ₩12,947 | -14.94% | 1.3억 |
|---|
| 2026.02.03 | ₩14,726 | ₩15,274 | ₩14,057 | ₩15,221 | +3.36% | 1억 |
|---|
| 2026.02.02 | ₩14,458 | ₩14,980 | ₩13,576 | ₩14,231 | -1.57% | 9268.4만 |
|---|
| 2026.01.30 | ₩15,047 | ₩15,314 | ₩13,562 | ₩13,856 | -7.91% | 7936.2만 |
|---|
| 2026.01.29 | ₩16,237 | ₩16,424 | ₩14,806 | ₩15,074 | -7.17% | 8779.5만 |
|---|
| 2026.01.28 | ₩17,361 | ₩17,494 | ₩16,130 | ₩16,411 | -5.47% | 1억 |
|---|
| 2026.01.27 | ₩14,993 | ₩16,679 | ₩14,833 | ₩16,398 | +9.37% | 9272.4만 |
|---|
| 2026.01.26 | ₩16,251 | ₩16,498 | ₩14,646 | ₩14,926 | -8.15% | 7982.6만 |
|---|
| 2026.01.23 | ₩16,999 | ₩17,207 | ₩15,970 | ₩16,277 | -4.25% | 7950.4만 |
|---|
| 2026.01.22 | ₩16,732 | ₩17,829 | ₩16,518 | ₩16,879 | +0.88% | 1.2억 |
|---|
| 2026.01.21 | ₩18,457 | ₩19,166 | ₩15,956 | ₩16,785 | -9.06% | 1.5억 |
|---|
| 2026.01.20 | ₩15,856 | ₩18,992 | ₩15,782 | ₩17,561 | +10.75% | 1.5억 |
|---|
| 2026.01.16 | ₩17,942 | ₩19,059 | ₩16,210 | ₩16,264 | -9.36% | 1.7억 |
|---|
| 2026.01.15 | ₩18,150 | ₩18,818 | ₩17,120 | ₩17,147 | -5.53% | 9637.7만 |
|---|
| 2026.01.14 | ₩18,310 | ₩18,390 | ₩17,280 | ₩18,136 | -0.95% | 8359.4만 |
|---|
| 2026.01.13 | ₩18,056 | ₩19,394 | ₩17,334 | ₩18,578 | +2.89% | 1.3억 |
|---|
| 2026.01.12 | ₩18,337 | ₩20,437 | ₩17,160 | ₩17,641 | -3.79% | 1.2억 |
|---|
| 2026.01.09 | ₩18,725 | ₩20,196 | ₩18,176 | ₩18,310 | -2.21% | 1.1억 |
|---|
| 2026.01.08 | ₩17,662 | ₩20,156 | ₩17,588 | ₩18,738 | +6.10% | 1.4억 |
|---|
| 2026.01.07 | ₩16,986 | ₩17,414 | ₩16,197 | ₩16,291 | -4.09% | 7085.5만 |
|---|
| 2026.01.06 | ₩16,184 | ₩17,294 | ₩15,996 | ₩17,173 | +6.12% | 9211만 |
|---|
| 2026.01.05 | ₩15,114 | ₩16,772 | ₩14,699 | ₩16,759 | +10.88% | 1.4억 |
|---|
| 2026.01.02 | ₩13,555 | ₩14,793 | ₩13,255 | ₩14,739 | +8.73% | 1.4억 |
|---|
| 2025.12.31 | ₩12,412 | ₩14,084 | ₩12,265 | ₩13,054 | +5.17% | 1.6억 |
|---|
| 2025.12.30 | ₩11,315 | ₩12,439 | ₩11,141 | ₩12,024 | +6.26% | 5695.2만 |
|---|
| 2025.12.29 | ₩11,101 | ₩11,596 | ₩10,981 | ₩11,315 | +1.93% | 2971.2만 |
|---|
| 2025.12.26 | ₩12,221 | ₩12,265 | ₩11,275 | ₩11,342 | -7.19% | 4915.7만 |
|---|
| 2025.12.24 | ₩12,011 | ₩12,305 | ₩11,837 | ₩12,211 | +1.67% | 2611.2만 |
|---|
| 2025.12.23 | ₩12,078 | ₩13,161 | ₩11,596 | ₩11,984 | -0.78% | 6618.6만 |
|---|
| 2025.12.22 | ₩12,439 | ₩12,920 | ₩12,245 | ₩12,399 | -0.32% | 6911만 |
|---|
| 2025.12.19 | ₩10,687 | ₩12,358 | ₩10,513 | ₩12,332 | +15.39% | 1.3억 |
|---|
| 2025.12.18 | ₩10,419 | ₩11,153 | ₩10,352 | ₩10,432 | +0.13% | 6759.9만 |
|---|
| 2025.12.17 | ₩10,887 | ₩11,449 | ₩9,737 | ₩9,857 | -9.46% | 5963.3만 |
|---|
| 2025.12.16 | ₩10,192 | ₩10,961 | ₩10,152 | ₩10,820 | +6.17% | 5160.9만 |
|---|
| 2025.12.15 | ₩11,609 | ₩11,690 | ₩10,111 | ₩10,285 | -11.41% | 1억 |
|---|
| 2025.12.12 | ₩12,011 | ₩12,806 | ₩11,248 | ₩11,703 | -2.56% | 8905.9만 |
|---|
| 2025.12.11 | ₩11,355 | ₩12,144 | ₩10,860 | ₩12,064 | +6.24% | 6621.9만 |
|---|
| 2025.12.10 | ₩12,185 | ₩12,191 | ₩11,108 | ₩11,135 | -8.62% | 8685.4만 |
|---|
| 2025.12.09 | ₩11,930 | ₩13,188 | ₩11,516 | ₩12,345 | +3.48% | 8362만 |
|---|
| 2025.12.08 | ₩12,432 | ₩13,041 | ₩11,997 | ₩12,064 | -2.96% | 8652.8만 |
|---|
| 2025.12.05 | ₩11,944 | ₩12,439 | ₩11,476 | ₩12,131 | +1.57% | 8249.7만 |
|---|
| 2025.12.04 | ₩11,549 | ₩12,492 | ₩11,395 | ₩12,292 | +6.43% | 1.1억 |
|---|
| 2025.12.03 | ₩11,222 | ₩12,178 | ₩9,978 | ₩11,930 | +6.32% | 1.4억 |
|---|
| 2025.12.02 | ₩10,272 | ₩11,436 | ₩9,790 | ₩10,794 | +5.08% | 9063.7만 |
|---|
| 2025.12.01 | ₩10,539 | ₩10,794 | ₩9,991 | ₩10,138 | -3.81% | 5059.7만 |
|---|
| 2025.11.28 | ₩11,074 | ₩11,327 | ₩10,432 | ₩10,566 | -4.59% | 3270.9만 |
|---|
| 2025.11.26 | ₩11,516 | ₩11,609 | ₩10,279 | ₩11,021 | -4.30% | 1.1억 |
|---|
| 2025.11.25 | ₩11,342 | ₩11,877 | ₩10,794 | ₩11,288 | -0.47% | 1.2억 |
|---|
| 2025.11.24 | ₩9,075 | ₩11,770 | ₩8,921 | ₩11,663 | +28.52% | 1.8억 |
|---|
| 2025.11.21 | ₩8,774 | ₩9,162 | ₩7,931 | ₩9,008 | +2.67% | 1.3억 |
|---|
| 2025.11.20 | ₩10,593 | ₩10,660 | ₩8,359 | ₩8,386 | -20.83% | 1.2억 |
|---|
| 2025.11.19 | ₩9,984 | ₩10,747 | ₩9,710 | ₩10,031 | +0.47% | 1.3억 |
|---|
| 2025.11.18 | ₩8,232 | ₩10,593 | ₩8,226 | ₩10,486 | +27.38% | 1.8억 |
|---|
| 2025.11.17 | ₩10,045 | ₩10,051 | ₩7,998 | ₩8,366 | -16.71% | 1.5억 |
|---|
| 2025.11.14 | ₩8,246 | ₩10,513 | ₩8,159 | ₩9,603 | +16.46% | 1.8억 |
|---|
| 2025.11.13 | ₩8,453 | ₩9,817 | ₩8,440 | ₩8,774 | +3.80% | 2.2억 |
|---|
| 2025.11.12 | ₩8,005 | ₩8,246 | ₩7,329 | ₩7,370 | -7.94% | 7889.2만 |
|---|
| 2025.11.11 | ₩7,824 | ₩8,152 | ₩7,490 | ₩7,757 | -0.85% | 7887.9만 |
|---|
| 2025.11.10 | ₩8,520 | ₩8,547 | ₩7,717 | ₩7,864 | -7.69% | 1.4억 |
|---|
| 2025.11.07 | ₩6,741 | ₩7,885 | ₩6,621 | ₩7,771 | +15.28% | 1.1억 |
|---|
| 2025.11.06 | ₩7,918 | ₩7,931 | ₩6,975 | ₩7,022 | -11.32% | 8015.9만 |
|---|
| 2025.11.05 | ₩7,998 | ₩8,359 | ₩7,798 | ₩8,025 | +0.33% | 5940.3만 |
|---|
| 2025.11.04 | ₩7,731 | ₩8,787 | ₩7,717 | ₩7,971 | +3.11% | 9463.3만 |
|---|
| 2025.11.03 | ₩8,794 | ₩8,948 | ₩7,731 | ₩8,226 | -6.46% | 1.2억 |
|---|
| 2025.10.31 | ₩8,359 | ₩8,694 | ₩8,185 | ₩8,613 | +3.04% | 1억 |
|---|
| 2025.10.30 | ₩8,680 | ₩8,847 | ₩8,299 | ₩8,413 | -3.08% | 1.3억 |
|---|
| 2025.10.29 | ₩9,222 | ₩9,296 | ₩8,720 | ₩9,028 | -2.10% | 3621.9만 |
|---|
| 2025.10.28 | ₩10,058 | ₩10,218 | ₩8,908 | ₩9,082 | -9.71% | 4442.1만 |
|---|
| 2025.10.27 | ₩10,947 | ₩11,121 | ₩10,058 | ₩10,071 | -8.00% | 4834.7만 |
|---|
| 2025.10.24 | ₩10,259 | ₩10,927 | ₩9,904 | ₩9,978 | -2.74% | 5130.7만 |
|---|
| 2025.10.23 | ₩9,162 | ₩9,764 | ₩8,894 | ₩9,443 | +3.07% | 3630.3만 |
|---|
| 2025.10.22 | ₩9,162 | ₩9,710 | ₩8,647 | ₩9,015 | -1.61% | 5344.6만 |
|---|
| 2025.10.21 | ₩10,272 | ₩10,580 | ₩9,530 | ₩9,617 | -6.38% | 3081.4만 |
|---|
| 2025.10.20 | ₩10,780 | ₩10,954 | ₩9,804 | ₩10,392 | -3.60% | 3782.4만 |
|---|
| 2025.10.17 | ₩10,633 | ₩10,914 | ₩10,105 | ₩10,178 | -4.28% | 4305.4만 |
|---|
| 2025.10.16 | ₩12,880 | ₩12,880 | ₩10,593 | ₩10,967 | -14.85% | 7065.9만 |
|---|
| 2025.10.15 | ₩14,478 | ₩14,539 | ₩12,251 | ₩12,720 | -12.15% | 4968.6만 |
|---|
| 2025.10.14 | ₩13,883 | ₩14,124 | ₩13,214 | ₩13,923 | +0.29% | 3607.5만 |
|---|
| 2025.10.13 | ₩13,415 | ₩15,000 | ₩12,951 | ₩14,458 | +7.78% | 5191.3만 |
|---|
| 2025.10.10 | ₩14,017 | ₩14,057 | ₩12,292 | ₩12,332 | -12.02% | 6133.8만 |
|---|