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 | ₩9,255 | ₩9,255 | ₩8,893 | ₩9,014 | -2.60% | 3698.7만 |
| 2026.10.08 | ₩9,456 | ₩9,556 | ₩9,088 | ₩9,175 | -2.97% | 6080.7만 |
| 2026.10.07 | ₩9,737 | ₩9,777 | ₩9,389 | ₩9,630 | -1.10% | 6185.2만 |
| 2026.10.06 | ₩9,965 | ₩10,199 | ₩9,818 | ₩9,925 | -0.40% | 4892.4만 |
| 2026.10.05 | ₩10,213 | ₩10,298 | ₩9,878 | ₩9,938 | -2.69% | 3617만 |
| 2026.10.02 | ₩9,744 | ₩9,965 | ₩9,536 | ₩9,697 | -0.48% | 4279.8만 |
| 2026.10.01 | ₩9,847 | ₩9,945 | ₩9,536 | ₩9,536 | -3.16% | 4141.4만 |
| 2026.09.30 | ₩10,045 | ₩10,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,804 |
| ₩9,818 |
| -2.27% |
| 6155.1만 |
| 2026.09.29 | ₩10,601 | ₩10,601 | ₩10,005 | ₩10,019 | -5.50% | 4888.1만 |
|---|
| 2026.09.28 | ₩10,086 | ₩10,447 | ₩9,965 | ₩10,286 | +1.99% | 5301.8만 |
|---|
| 2026.09.25 | ₩10,347 | ₩10,554 | ₩10,166 | ₩10,233 | -1.10% | 7095만 |
|---|
| 2026.09.24 | ₩9,724 | ₩10,353 | ₩9,617 | ₩10,179 | +4.68% | 1.1억 |
|---|
| 2026.09.23 | ₩10,367 | ₩10,688 | ₩9,885 | ₩9,911 | -4.39% | 6779.6만 |
|---|
| 2026.09.22 | ₩10,005 | ₩10,373 | ₩9,898 | ₩10,340 | +3.35% | 7011만 |
|---|
| 2026.09.21 | ₩10,052 | ₩10,273 | ₩9,831 | ₩9,885 | -1.67% | 5162.8만 |
|---|
| 2026.09.18 | ₩10,059 | ₩10,072 | ₩9,657 | ₩9,898 | -1.60% | 6390.9만 |
|---|
| 2026.09.17 | ₩10,005 | ₩10,086 | ₩9,777 | ₩9,898 | -1.07% | 6705만 |
|---|
| 2026.09.16 | ₩9,731 | ₩9,751 | ₩9,349 | ₩9,644 | -0.89% | 6524.6만 |
|---|
| 2026.09.15 | ₩9,565 | ₩9,952 | ₩9,550 | ₩9,697 | +1.39% | 6778.9만 |
|---|
| 2026.09.14 | ₩9,369 | ₩10,005 | ₩9,362 | ₩9,684 | +3.36% | 8427.7만 |
|---|
| 2026.09.11 | ₩9,711 | ₩9,804 | ₩9,617 | ₩9,684 | -0.28% | 4217만 |
|---|
| 2026.09.10 | ₩9,603 | ₩10,099 | ₩9,570 | ₩9,711 | +1.12% | 5233.6만 |
|---|
| 2026.09.09 | ₩10,153 | ₩10,245 | ₩9,724 | ₩9,764 | -3.83% | 6385.1만 |
|---|
| 2026.09.08 | ₩10,193 | ₩10,554 | ₩10,153 | ₩10,206 | +0.13% | 4300.8만 |
|---|
| 2026.09.04 | ₩10,193 | ₩10,294 | ₩9,992 | ₩10,206 | +0.13% | 4324만 |
|---|
| 2026.09.03 | ₩10,300 | ₩10,648 | ₩10,086 | ₩10,219 | -0.78% | 7306.2만 |
|---|
| 2026.09.02 | ₩9,456 | ₩10,219 | ₩9,429 | ₩10,193 | +7.79% | 7985.9만 |
|---|
| 2026.09.01 | ₩9,958 | ₩9,972 | ₩9,376 | ₩9,429 | -5.31% | 6879.4만 |
|---|
| 2026.08.31 | ₩10,568 | ₩10,621 | ₩10,246 | ₩10,253 | -2.98% | 2970만 |
|---|
| 2026.08.28 | ₩11,465 | ₩11,666 | ₩10,541 | ₩10,581 | -7.71% | 6996.7만 |
|---|
| 2026.08.27 | ₩11,184 | ₩11,840 | ₩11,117 | ₩11,720 | +4.79% | 8576.8만 |
|---|
| 2026.08.26 | ₩10,849 | ₩11,070 | ₩10,661 | ₩11,010 | +1.48% | 5549.9만 |
|---|
| 2026.08.25 | ₩11,117 | ₩11,157 | ₩10,936 | ₩11,036 | -0.72% | 4161.1만 |
|---|
| 2026.08.24 | ₩11,418 | ₩11,438 | ₩10,963 | ₩11,036 | -3.34% | 4932.5만 |
|---|
| 2026.08.21 | ₩11,237 | ₩11,827 | ₩11,224 | ₩11,666 | +3.81% | 5879.2만 |
|---|
| 2026.08.20 | ₩11,907 | ₩11,974 | ₩10,943 | ₩11,224 | -5.74% | 6854.6만 |
|---|
| 2026.08.19 | ₩11,961 | ₩12,054 | ₩11,545 | ₩11,920 | -0.34% | 7204.1만 |
|---|
| 2026.08.18 | ₩11,499 | ₩12,476 | ₩11,472 | ₩12,135 | +5.53% | 7949.2만 |
|---|
| 2026.08.17 | ₩12,148 | ₩12,229 | ₩11,412 | ₩12,054 | -0.77% | 6973.7만 |
|---|
| 2026.08.14 | ₩12,630 | ₩12,912 | ₩12,108 | ₩12,376 | -2.01% | 9685.4만 |
|---|
| 2026.08.13 | ₩12,028 | ₩12,791 | ₩11,773 | ₩11,934 | -0.78% | 1.3억 |
|---|
| 2026.08.12 | ₩13,300 | ₩13,380 | ₩12,925 | ₩13,086 | -1.61% | 8671.8만 |
|---|
| 2026.08.11 | ₩12,604 | ₩13,059 | ₩12,322 | ₩13,046 | +3.51% | 7480.7만 |
|---|
| 2026.08.10 | ₩12,697 | ₩12,858 | ₩12,108 | ₩12,470 | -1.79% | 8805만 |
|---|
| 2026.08.07 | ₩11,974 | ₩12,242 | ₩11,492 | ₩12,202 | +1.90% | 7287.3만 |
|---|
| 2026.08.06 | ₩11,545 | ₩12,322 | ₩11,412 | ₩11,706 | +1.39% | 6928.5만 |
|---|
| 2026.08.05 | ₩12,041 | ₩12,229 | ₩11,693 | ₩11,880 | -1.33% | 1.1억 |
|---|
| 2026.08.04 | ₩11,606 | ₩12,175 | ₩11,499 | ₩11,867 | +2.25% | 7336.2만 |
|---|
| 2026.08.03 | ₩9,911 | ₩11,318 | ₩9,711 | ₩11,211 | +13.11% | 5578.8만 |
|---|
| 2026.07.31 | ₩10,340 | ₩10,487 | ₩9,523 | ₩10,032 | -2.98% | 5968.7만 |
|---|
| 2026.07.30 | ₩9,382 | ₩10,246 | ₩9,161 | ₩10,153 | +8.21% | 5550.6만 |
|---|
| 2026.07.29 | ₩10,420 | ₩10,541 | ₩9,068 | ₩9,108 | -12.60% | 5901.9만 |
|---|
| 2026.07.28 | ₩10,367 | ₩10,588 | ₩9,871 | ₩10,528 | +1.55% | 6197.7만 |
|---|
| 2026.07.27 | ₩10,608 | ₩10,970 | ₩10,206 | ₩10,742 | +1.26% | 6647만 |
|---|
| 2026.07.24 | ₩10,648 | ₩10,956 | ₩10,019 | ₩10,447 | -1.89% | 1억 |
|---|
| 2026.07.23 | ₩10,474 | ₩11,036 | ₩10,327 | ₩10,621 | +1.41% | 8604.8만 |
|---|
| 2026.07.22 | ₩10,447 | ₩11,492 | ₩10,367 | ₩10,715 | +2.56% | 1.8억 |
|---|
| 2026.07.21 | ₩9,335 | ₩10,541 | ₩9,309 | ₩10,260 | +9.90% | 2.8억 |
|---|
| 2026.07.20 | ₩8,827 | ₩9,389 | ₩8,800 | ₩9,202 | +4.25% | 1.9억 |
|---|
| 2026.07.17 | ₩8,719 | ₩9,041 | ₩8,331 | ₩8,739 | +0.23% | 2.1억 |
|---|
| 2026.07.16 | ₩9,208 | ₩9,255 | ₩8,773 | ₩8,907 | -3.27% | 1.1억 |
|---|
| 2026.07.15 | ₩9,824 | ₩10,086 | ₩9,041 | ₩9,443 | -3.89% | 1.3억 |
|---|
| 2026.07.14 | ₩9,376 | ₩9,965 | ₩9,309 | ₩9,858 | +5.14% | 1.1억 |
|---|
| 2026.07.13 | ₩9,523 | ₩9,771 | ₩9,202 | ₩9,322 | -2.11% | 1.1억 |
|---|
| 2026.07.10 | ₩10,273 | ₩10,353 | ₩9,657 | ₩9,724 | -5.35% | 6720.8만 |
|---|
| 2026.07.09 | ₩10,086 | ₩10,554 | ₩10,005 | ₩10,246 | +1.59% | 8319.4만 |
|---|
| 2026.07.08 | ₩9,791 | ₩10,193 | ₩9,670 | ₩10,072 | +2.87% | 6177.2만 |
|---|
| 2026.07.07 | ₩10,246 | ₩10,521 | ₩9,804 | ₩9,844 | -3.92% | 6012.2만 |
|---|
| 2026.07.06 | ₩9,978 | ₩10,501 | ₩9,791 | ₩10,474 | +4.97% | 7339.4만 |
|---|
| 2026.07.02 | ₩10,635 | ₩11,318 | ₩9,871 | ₩9,925 | -6.68% | 8684.9만 |
|---|
| 2026.07.01 | ₩10,809 | ₩11,304 | ₩10,514 | ₩10,608 | -1.86% | 8856.6만 |
|---|
| 2026.06.30 | ₩11,345 | ₩11,586 | ₩10,728 | ₩11,036 | -2.72% | 8152.1만 |
|---|
| 2026.06.29 | ₩10,903 | ₩11,010 | ₩10,246 | ₩10,742 | -1.47% | 5828.9만 |
|---|
| 2026.06.26 | ₩10,065 | ₩10,668 | ₩10,045 | ₩10,487 | +4.19% | 1.2억 |
|---|
| 2026.06.25 | ₩10,628 | ₩10,635 | ₩9,791 | ₩10,280 | -3.28% | 4783.8만 |
|---|
| 2026.06.24 | ₩11,358 | ₩11,385 | ₩10,233 | ₩10,286 | -9.43% | 7461.4만 |
|---|
| 2026.06.23 | ₩11,633 | ₩11,961 | ₩11,385 | ₩11,425 | -1.78% | 4524.2만 |
|---|
| 2026.06.22 | ₩12,530 | ₩12,671 | ₩11,760 | ₩11,907 | -4.97% | 5829.3만 |
|---|
| 2026.06.18 | ₩12,604 | ₩12,671 | ₩11,947 | ₩12,416 | -1.49% | 6411.2만 |
|---|
| 2026.06.17 | ₩12,383 | ₩12,724 | ₩12,162 | ₩12,215 | -1.35% | 4905만 |
|---|
| 2026.06.16 | ₩12,604 | ₩13,046 | ₩12,242 | ₩12,336 | -2.13% | 5174.2만 |
|---|
| 2026.06.15 | ₩13,193 | ₩13,354 | ₩12,624 | ₩12,738 | -3.45% | 5799만 |
|---|
| 2026.06.12 | ₩13,119 | ₩13,230 | ₩12,296 | ₩12,496 | -4.75% | 5508.7만 |
|---|
| 2026.06.11 | ₩12,490 | ₩13,256 | ₩12,403 | ₩13,166 | +5.42% | 4513.3만 |
|---|
| 2026.06.10 | ₩12,979 | ₩13,367 | ₩12,456 | ₩12,470 | -3.92% | 4201.1만 |
|---|
| 2026.06.09 | ₩13,842 | ₩13,943 | ₩12,108 | ₩12,925 | -6.63% | 6920만 |
|---|
| 2026.06.08 | ₩14,505 | ₩14,519 | ₩13,729 | ₩13,796 | -4.89% | 3940.2만 |
|---|
| 2026.06.05 | ₩15,296 | ₩15,617 | ₩13,836 | ₩13,970 | -8.67% | 6388.1만 |
|---|
| 2026.06.04 | ₩15,376 | ₩16,635 | ₩14,814 | ₩16,032 | +4.27% | 6340.5만 |
|---|
| 2026.06.03 | ₩17,358 | ₩17,412 | ₩15,443 | ₩15,550 | -10.42% | 9512.9만 |
|---|
| 2026.06.02 | ₩18,242 | ₩18,966 | ₩17,532 | ₩18,189 | -0.29% | 9296.4만 |
|---|
| 2026.06.01 | ₩17,740 | ₩18,631 | ₩17,144 | ₩18,028 | +1.62% | 8714.2만 |
|---|
| 2026.05.29 | ₩17,077 | ₩17,961 | ₩15,537 | ₩17,707 | +3.69% | 1.4억 |
|---|
| 2026.05.28 | ₩15,369 | ₩18,457 | ₩15,028 | ₩17,747 | +15.47% | 2.5억 |
|---|
| 2026.05.27 | ₩13,394 | ₩14,814 | ₩12,965 | ₩14,465 | +8.00% | 9322.3만 |
|---|
| 2026.05.26 | ₩12,503 | ₩13,742 | ₩12,467 | ₩13,086 | +4.66% | 8310.7만 |
|---|
| 2026.05.22 | ₩12,336 | ₩12,811 | ₩12,135 | ₩12,135 | -1.63% | 5934.9만 |
|---|
| 2026.05.21 | ₩12,429 | ₩12,563 | ₩12,028 | ₩12,296 | -1.08% | 5629.7만 |
|---|
| 2026.05.20 | ₩12,389 | ₩12,778 | ₩12,215 | ₩12,537 | +1.19% | 4336.6만 |
|---|
| 2026.05.19 | ₩13,159 | ₩13,233 | ₩12,014 | ₩12,222 | -7.12% | 5608만 |
|---|
| 2026.05.18 | ₩14,238 | ₩14,291 | ₩12,671 | ₩12,992 | -8.75% | 7888.4만 |
|---|
| 2026.05.15 | ₩14,613 | ₩16,233 | ₩14,063 | ₩14,224 | -2.66% | 1.4억 |
|---|
| 2026.05.14 | ₩13,380 | ₩15,711 | ₩12,858 | ₩15,014 | +12.21% | 2.4억 |
|---|
| 2026.05.13 | ₩11,947 | ₩12,296 | ₩11,612 | ₩11,867 | -0.67% | 5001.5만 |
|---|
| 2026.05.12 | ₩12,369 | ₩12,523 | ₩11,787 | ₩12,108 | -2.11% | 3709.4만 |
|---|
| 2026.05.11 | ₩11,947 | ₩12,925 | ₩11,679 | ₩12,617 | +5.61% | 4466.2만 |
|---|
| 2026.05.08 | ₩12,054 | ₩12,175 | ₩11,586 | ₩12,135 | +0.67% | 3407.8만 |
|---|
| 2026.05.07 | ₩12,389 | ₩12,389 | ₩11,760 | ₩11,907 | -3.89% | 4522.9만 |
|---|
| 2026.05.06 | ₩12,389 | ₩12,671 | ₩12,081 | ₩12,510 | +0.97% | 5457.7만 |
|---|
| 2026.05.05 | ₩13,099 | ₩13,113 | ₩12,269 | ₩12,496 | -4.60% | 5657.1만 |
|---|
| 2026.05.04 | ₩13,595 | ₩13,883 | ₩12,952 | ₩13,032 | -4.14% | 4791.5만 |
|---|
| 2026.05.01 | ₩13,394 | ₩14,144 | ₩12,885 | ₩13,822 | +3.20% | 4564.5만 |
|---|
| 2026.04.30 | ₩12,724 | ₩13,608 | ₩12,470 | ₩13,447 | +5.68% | 3572.6만 |
|---|
| 2026.04.29 | ₩13,903 | ₩13,970 | ₩12,604 | ₩12,711 | -8.57% | 5850.4만 |
|---|
| 2026.04.28 | ₩14,325 | ₩14,827 | ₩13,842 | ₩14,037 | -2.01% | 4173.7만 |
|---|
| 2026.04.27 | ₩13,873 | ₩14,814 | ₩13,675 | ₩14,666 | +5.72% | 5712.7만 |
|---|
| 2026.04.24 | ₩14,238 | ₩14,425 | ₩13,548 | ₩14,130 | -0.75% | 4539.6만 |
|---|
| 2026.04.23 | ₩14,572 | ₩14,693 | ₩13,528 | ₩14,117 | -3.13% | 5229.4만 |
|---|
| 2026.04.22 | ₩15,095 | ₩15,550 | ₩14,532 | ₩14,814 | -1.86% | 6761.4만 |
|---|
| 2026.04.21 | ₩14,599 | ₩15,122 | ₩14,251 | ₩14,559 | -0.28% | 8085.9만 |
|---|
| 2026.04.20 | ₩13,126 | ₩14,814 | ₩12,938 | ₩14,372 | +9.49% | 9450.7만 |
|---|
| 2026.04.17 | ₩13,903 | ₩14,104 | ₩13,086 | ₩13,394 | -3.66% | 5857.1만 |
|---|
| 2026.04.16 | ₩13,729 | ₩13,916 | ₩13,072 | ₩13,662 | -0.49% | 5217.8만 |
|---|
| 2026.04.15 | ₩12,738 | ₩13,434 | ₩12,550 | ₩13,434 | +5.47% | 5441.7만 |
|---|
| 2026.04.14 | ₩13,019 | ₩13,206 | ₩12,456 | ₩12,590 | -3.29% | 4172.7만 |
|---|
| 2026.04.13 | ₩12,068 | ₩12,838 | ₩11,693 | ₩12,684 | +5.11% | 5207.3만 |
|---|
| 2026.04.10 | ₩12,362 | ₩12,537 | ₩12,041 | ₩12,229 | -1.08% | 3345.5만 |
|---|
| 2026.04.09 | ₩12,610 | ₩12,751 | ₩12,068 | ₩12,242 | -2.92% | 3771.8만 |
|---|
| 2026.04.08 | ₩13,621 | ₩13,889 | ₩12,510 | ₩12,657 | -7.08% | 6433.8만 |
|---|
| 2026.04.07 | ₩12,630 | ₩12,979 | ₩12,312 | ₩12,764 | +1.06% | 4737.7만 |
|---|
| 2026.04.06 | ₩12,898 | ₩13,260 | ₩12,563 | ₩12,751 | -1.14% | 4539.2만 |
|---|
| 2026.04.02 | ₩11,405 | ₩12,898 | ₩11,331 | ₩12,858 | +12.74% | 7127.2만 |
|---|
| 2026.04.01 | ₩12,456 | ₩12,523 | ₩11,760 | ₩11,800 | -5.27% | 6338.4만 |
|---|
| 2026.03.31 | ₩11,318 | ₩12,242 | ₩10,983 | ₩12,108 | +6.98% | 5929.7만 |
|---|
| 2026.03.30 | ₩11,800 | ₩11,813 | ₩10,420 | ₩10,916 | -7.49% | 7176.1만 |
|---|
| 2026.03.27 | ₩12,523 | ₩12,550 | ₩11,659 | ₩11,787 | -5.88% | 5639.3만 |
|---|
| 2026.03.26 | ₩13,461 | ₩13,581 | ₩12,416 | ₩12,644 | -6.07% | 7260.6만 |
|---|
| 2026.03.25 | ₩14,572 | ₩14,921 | ₩13,702 | ₩13,809 | -5.24% | 9687.2만 |
|---|
| 2026.03.24 | ₩14,613 | ₩15,229 | ₩14,030 | ₩14,305 | -2.11% | 9663.8만 |
|---|
| 2026.03.23 | ₩13,782 | ₩14,693 | ₩13,347 | ₩14,599 | +5.93% | 9232.3만 |
|---|
| 2026.03.20 | ₩14,452 | ₩14,505 | ₩13,032 | ₩13,474 | -6.77% | 8692.3만 |
|---|
| 2026.03.19 | ₩14,311 | ₩14,706 | ₩13,555 | ₩14,398 | +0.61% | 6926.7만 |
|---|
| 2026.03.18 | ₩15,235 | ₩15,751 | ₩14,492 | ₩14,505 | -4.79% | 7949.4만 |
|---|
| 2026.03.17 | ₩14,130 | ₩15,363 | ₩13,889 | ₩15,108 | +6.92% | 1.1억 |
|---|
| 2026.03.16 | ₩13,889 | ₩14,559 | ₩13,541 | ₩14,104 | +1.54% | 8886.8만 |
|---|
| 2026.03.13 | ₩13,970 | ₩14,706 | ₩13,461 | ₩13,608 | -2.59% | 7331.2만 |
|---|
| 2026.03.12 | ₩13,508 | ₩14,519 | ₩13,126 | ₩13,836 | +2.43% | 1.4억 |
|---|
| 2026.03.11 | ₩13,461 | ₩14,144 | ₩12,724 | ₩13,166 | -2.19% | 8836.7만 |
|---|
| 2026.03.10 | ₩13,179 | ₩13,997 | ₩12,825 | ₩13,407 | +1.73% | 9057.9만 |
|---|
| 2026.03.09 | ₩13,434 | ₩13,434 | ₩12,322 | ₩13,019 | -3.09% | 9113.1만 |
|---|
| 2026.03.06 | ₩13,729 | ₩15,550 | ₩13,072 | ₩13,166 | -4.10% | 1.6억 |
|---|
| 2026.03.05 | ₩14,050 | ₩14,626 | ₩13,474 | ₩14,050 | 0.00% | 8623.5만 |
|---|
| 2026.03.04 | ₩13,876 | ₩14,492 | ₩13,300 | ₩14,077 | +1.45% | 1억 |
|---|
| 2026.03.03 | ₩14,318 | ₩14,733 | ₩13,072 | ₩13,421 | -6.27% | 1억 |
|---|
| 2026.03.02 | ₩14,063 | ₩16,635 | ₩13,796 | ₩14,291 | +1.62% | 1.8억 |
|---|
| 2026.02.27 | ₩13,514 | ₩13,635 | ₩12,885 | ₩13,501 | -0.10% | 6552.8만 |
|---|
| 2026.02.26 | ₩13,595 | ₩14,439 | ₩13,327 | ₩13,997 | +2.96% | 6738.6만 |
|---|
| 2026.02.25 | ₩14,238 | ₩14,653 | ₩13,755 | ₩13,796 | -3.10% | 6894.9만 |
|---|
| 2026.02.24 | ₩13,407 | ₩14,037 | ₩12,697 | ₩13,930 | +3.90% | 6962만 |
|---|
| 2026.02.23 | ₩13,300 | ₩14,157 | ₩13,206 | ₩13,648 | +2.62% | 6882.1만 |
|---|
| 2026.02.20 | ₩14,988 | ₩15,510 | ₩13,327 | ₩13,434 | -10.37% | 1.1억 |
|---|
| 2026.02.19 | ₩14,492 | ₩15,523 | ₩14,385 | ₩15,256 | +5.27% | 1억 |
|---|
| 2026.02.18 | ₩13,675 | ₩14,961 | ₩13,380 | ₩14,827 | +8.42% | 1.1억 |
|---|
| 2026.02.17 | ₩12,369 | ₩13,822 | ₩11,880 | ₩13,461 | +8.83% | 7627.2만 |
|---|
| 2026.02.13 | ₩12,416 | ₩12,965 | ₩11,813 | ₩12,470 | +0.43% | 5668.2만 |
|---|
| 2026.02.12 | ₩12,383 | ₩12,420 | ₩11,653 | ₩12,014 | -2.97% | 5963만 |
|---|
| 2026.02.11 | ₩13,240 | ₩13,287 | ₩11,894 | ₩12,362 | -6.63% | 6742.7만 |
|---|
| 2026.02.10 | ₩13,514 | ₩13,983 | ₩12,858 | ₩12,965 | -4.06% | 5634만 |
|---|
| 2026.02.09 | ₩13,133 | ₩14,251 | ₩12,952 | ₩13,849 | +5.46% | 8872.7만 |
|---|
| 2026.02.06 | ₩12,008 | ₩13,072 | ₩11,318 | ₩12,979 | +8.09% | 8782.1만 |
|---|
| 2026.02.05 | ₩12,510 | ₩12,764 | ₩11,144 | ₩11,358 | -9.21% | 1억 |
|---|
| 2026.02.04 | ₩15,242 | ₩15,262 | ₩12,229 | ₩12,965 | -14.94% | 1.3억 |
|---|
| 2026.02.03 | ₩14,747 | ₩15,296 | ₩14,077 | ₩15,242 | +3.36% | 1억 |
|---|
| 2026.02.02 | ₩14,479 | ₩15,001 | ₩13,595 | ₩14,251 | -1.57% | 9268.4만 |
|---|
| 2026.01.30 | ₩15,068 | ₩15,336 | ₩13,581 | ₩13,876 | -7.91% | 7936.2만 |
|---|
| 2026.01.29 | ₩16,260 | ₩16,448 | ₩14,827 | ₩15,095 | -7.17% | 8779.5만 |
|---|
| 2026.01.28 | ₩17,385 | ₩17,519 | ₩16,153 | ₩16,434 | -5.47% | 1억 |
|---|
| 2026.01.27 | ₩15,014 | ₩16,702 | ₩14,854 | ₩16,421 | +9.37% | 9272.4만 |
|---|
| 2026.01.26 | ₩16,273 | ₩16,521 | ₩14,666 | ₩14,947 | -8.15% | 7982.6만 |
|---|
| 2026.01.23 | ₩17,024 | ₩17,231 | ₩15,992 | ₩16,300 | -4.25% | 7950.4만 |
|---|
| 2026.01.22 | ₩16,756 | ₩17,854 | ₩16,541 | ₩16,903 | +0.88% | 1.2억 |
|---|
| 2026.01.21 | ₩18,483 | ₩19,193 | ₩15,979 | ₩16,809 | -9.06% | 1.5억 |
|---|
| 2026.01.20 | ₩15,878 | ₩19,019 | ₩15,805 | ₩17,586 | +10.75% | 1.5억 |
|---|
| 2026.01.16 | ₩17,968 | ₩19,086 | ₩16,233 | ₩16,287 | -9.36% | 1.7억 |
|---|
| 2026.01.15 | ₩18,175 | ₩18,845 | ₩17,144 | ₩17,171 | -5.53% | 9637.7만 |
|---|
| 2026.01.14 | ₩18,336 | ₩18,416 | ₩17,305 | ₩18,162 | -0.95% | 8359.4만 |
|---|
| 2026.01.13 | ₩18,082 | ₩19,421 | ₩17,358 | ₩18,604 | +2.89% | 1.3억 |
|---|
| 2026.01.12 | ₩18,363 | ₩20,466 | ₩17,184 | ₩17,666 | -3.79% | 1.2억 |
|---|
| 2026.01.09 | ₩18,751 | ₩20,225 | ₩18,202 | ₩18,336 | -2.21% | 1.1억 |
|---|
| 2026.01.08 | ₩17,687 | ₩20,184 | ₩17,613 | ₩18,765 | +6.10% | 1.4억 |
|---|
| 2026.01.07 | ₩17,010 | ₩17,439 | ₩16,220 | ₩16,314 | -4.09% | 7085.5만 |
|---|
| 2026.01.06 | ₩16,206 | ₩17,318 | ₩16,019 | ₩17,198 | +6.12% | 9211만 |
|---|
| 2026.01.05 | ₩15,135 | ₩16,796 | ₩14,720 | ₩16,782 | +10.88% | 1.4억 |
|---|
| 2026.01.02 | ₩13,575 | ₩14,814 | ₩13,273 | ₩14,760 | +8.73% | 1.4억 |
|---|
| 2025.12.31 | ₩12,429 | ₩14,104 | ₩12,282 | ₩13,072 | +5.17% | 1.6억 |
|---|
| 2025.12.30 | ₩11,331 | ₩12,456 | ₩11,157 | ₩12,041 | +6.26% | 5695.2만 |
|---|
| 2025.12.29 | ₩11,117 | ₩11,612 | ₩10,996 | ₩11,331 | +1.93% | 2971.2만 |
|---|
| 2025.12.26 | ₩12,238 | ₩12,282 | ₩11,291 | ₩11,358 | -7.19% | 4915.7만 |
|---|
| 2025.12.24 | ₩12,028 | ₩12,322 | ₩11,854 | ₩12,229 | +1.67% | 2611.2만 |
|---|
| 2025.12.23 | ₩12,095 | ₩13,179 | ₩11,612 | ₩12,001 | -0.78% | 6618.6만 |
|---|
| 2025.12.22 | ₩12,456 | ₩12,938 | ₩12,262 | ₩12,416 | -0.32% | 6911만 |
|---|
| 2025.12.19 | ₩10,702 | ₩12,376 | ₩10,528 | ₩12,349 | +15.39% | 1.3억 |
|---|
| 2025.12.18 | ₩10,434 | ₩11,169 | ₩10,367 | ₩10,447 | +0.13% | 6759.9만 |
|---|
| 2025.12.17 | ₩10,903 | ₩11,465 | ₩9,751 | ₩9,871 | -9.46% | 5963.3만 |
|---|
| 2025.12.16 | ₩10,206 | ₩10,976 | ₩10,166 | ₩10,836 | +6.17% | 5160.9만 |
|---|
| 2025.12.15 | ₩11,626 | ₩11,706 | ₩10,126 | ₩10,300 | -11.41% | 1억 |
|---|
| 2025.12.12 | ₩12,028 | ₩12,825 | ₩11,264 | ₩11,720 | -2.56% | 8905.9만 |
|---|
| 2025.12.11 | ₩11,371 | ₩12,162 | ₩10,876 | ₩12,081 | +6.24% | 6621.9만 |
|---|
| 2025.12.10 | ₩12,202 | ₩12,208 | ₩11,124 | ₩11,150 | -8.62% | 8685.4만 |
|---|
| 2025.12.09 | ₩11,947 | ₩13,206 | ₩11,532 | ₩12,362 | +3.48% | 8362만 |
|---|
| 2025.12.08 | ₩12,450 | ₩13,059 | ₩12,014 | ₩12,081 | -2.96% | 8652.8만 |
|---|
| 2025.12.05 | ₩11,961 | ₩12,456 | ₩11,492 | ₩12,148 | +1.57% | 8249.7만 |
|---|
| 2025.12.04 | ₩11,566 | ₩12,510 | ₩11,412 | ₩12,309 | +6.43% | 1.1억 |
|---|
| 2025.12.03 | ₩11,237 | ₩12,195 | ₩9,992 | ₩11,947 | +6.32% | 1.4억 |
|---|
| 2025.12.02 | ₩10,286 | ₩11,452 | ₩9,804 | ₩10,809 | +5.08% | 9063.7만 |
|---|
| 2025.12.01 | ₩10,554 | ₩10,809 | ₩10,005 | ₩10,153 | -3.81% | 5059.7만 |
|---|
| 2025.11.28 | ₩11,090 | ₩11,343 | ₩10,447 | ₩10,581 | -4.59% | 3270.9만 |
|---|
| 2025.11.26 | ₩11,532 | ₩11,626 | ₩10,293 | ₩11,036 | -4.30% | 1.1억 |
|---|
| 2025.11.25 | ₩11,358 | ₩11,894 | ₩10,809 | ₩11,304 | -0.47% | 1.2억 |
|---|
| 2025.11.24 | ₩9,088 | ₩11,787 | ₩8,934 | ₩11,679 | +28.52% | 1.8억 |
|---|
| 2025.11.21 | ₩8,786 | ₩9,175 | ₩7,943 | ₩9,021 | +2.67% | 1.3억 |
|---|
| 2025.11.20 | ₩10,608 | ₩10,675 | ₩8,371 | ₩8,398 | -20.83% | 1.2억 |
|---|
| 2025.11.19 | ₩9,998 | ₩10,762 | ₩9,724 | ₩10,045 | +0.47% | 1.3억 |
|---|
| 2025.11.18 | ₩8,244 | ₩10,608 | ₩8,237 | ₩10,501 | +27.38% | 1.8억 |
|---|
| 2025.11.17 | ₩10,059 | ₩10,065 | ₩8,009 | ₩8,378 | -16.71% | 1.5억 |
|---|
| 2025.11.14 | ₩8,257 | ₩10,528 | ₩8,170 | ₩9,617 | +16.46% | 1.8억 |
|---|
| 2025.11.13 | ₩8,465 | ₩9,831 | ₩8,451 | ₩8,786 | +3.80% | 2.2억 |
|---|
| 2025.11.12 | ₩8,016 | ₩8,257 | ₩7,340 | ₩7,380 | -7.94% | 7889.2만 |
|---|
| 2025.11.11 | ₩7,835 | ₩8,164 | ₩7,501 | ₩7,768 | -0.85% | 7887.9만 |
|---|
| 2025.11.10 | ₩8,532 | ₩8,559 | ₩7,728 | ₩7,876 | -7.69% | 1.4억 |
|---|
| 2025.11.07 | ₩6,750 | ₩7,896 | ₩6,630 | ₩7,782 | +15.28% | 1.1억 |
|---|
| 2025.11.06 | ₩7,929 | ₩7,943 | ₩6,985 | ₩7,032 | -11.32% | 8015.9만 |
|---|
| 2025.11.05 | ₩8,009 | ₩8,371 | ₩7,809 | ₩8,036 | +0.33% | 5940.3만 |
|---|
| 2025.11.04 | ₩7,742 | ₩8,800 | ₩7,728 | ₩7,983 | +3.11% | 9463.3만 |
|---|
| 2025.11.03 | ₩8,806 | ₩8,960 | ₩7,742 | ₩8,237 | -6.46% | 1.2억 |
|---|
| 2025.10.31 | ₩8,371 | ₩8,706 | ₩8,197 | ₩8,626 | +3.04% | 1억 |
|---|
| 2025.10.30 | ₩8,693 | ₩8,860 | ₩8,311 | ₩8,425 | -3.08% | 1.3억 |
|---|
| 2025.10.29 | ₩9,235 | ₩9,309 | ₩8,733 | ₩9,041 | -2.10% | 3621.9만 |
|---|
| 2025.10.28 | ₩10,072 | ₩10,233 | ₩8,920 | ₩9,094 | -9.71% | 4442.1만 |
|---|
| 2025.10.27 | ₩10,963 | ₩11,137 | ₩10,072 | ₩10,086 | -8.00% | 4834.7만 |
|---|
| 2025.10.24 | ₩10,273 | ₩10,943 | ₩9,918 | ₩9,992 | -2.74% | 5130.7만 |
|---|
| 2025.10.23 | ₩9,175 | ₩9,777 | ₩8,907 | ₩9,456 | +3.07% | 3630.3만 |
|---|
| 2025.10.22 | ₩9,175 | ₩9,724 | ₩8,659 | ₩9,027 | -1.61% | 5344.6만 |
|---|
| 2025.10.21 | ₩10,286 | ₩10,594 | ₩9,543 | ₩9,630 | -6.38% | 3081.4만 |
|---|
| 2025.10.20 | ₩10,795 | ₩10,970 | ₩9,818 | ₩10,407 | -3.60% | 3782.4만 |
|---|
| 2025.10.17 | ₩10,648 | ₩10,929 | ₩10,119 | ₩10,193 | -4.28% | 4305.4만 |
|---|
| 2025.10.16 | ₩12,898 | ₩12,898 | ₩10,608 | ₩10,983 | -14.85% | 7065.9만 |
|---|
| 2025.10.15 | ₩14,499 | ₩14,559 | ₩12,269 | ₩12,738 | -12.15% | 4968.6만 |
|---|
| 2025.10.14 | ₩13,903 | ₩14,144 | ₩13,233 | ₩13,943 | +0.29% | 3607.5만 |
|---|
| 2025.10.13 | ₩13,434 | ₩15,021 | ₩12,969 | ₩14,479 | +7.78% | 5191.3만 |
|---|
| 2025.10.10 | ₩14,037 | ₩14,077 | ₩12,309 | ₩12,349 | -12.02% | 6133.8만 |
|---|