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 | ₩9,267 | ₩9,267 | ₩8,905 | ₩9,025 | -2.60% | 3698.7만 |
| 2026.10.08 | ₩9,468 | ₩9,569 | ₩9,099 | ₩9,186 | -2.97% | 6080.7만 |
| 2026.10.07 | ₩9,750 | ₩9,790 | ₩9,401 | ₩9,642 | -1.10% | 6185.2만 |
| 2026.10.06 | ₩9,978 | ₩10,212 | ₩9,830 | ₩9,937 | -0.40% | 4892.4만 |
| 2026.10.05 | ₩10,226 | ₩10,311 | ₩9,890 | ₩9,951 | -2.69% | 3617만 |
| 2026.10.02 | ₩9,756 | ₩9,978 | ₩9,548 | ₩9,709 | -0.48% | 4279.8만 |
| 2026.10.01 | ₩9,860 | ₩9,957 | ₩9,548 | ₩9,548 | -3.16% | 4141.4만 |
| 2026.09.30 | ₩10,058 | ₩10,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,817 |
| ₩9,830 |
| -2.27% |
| 6155.1만 |
| 2026.09.29 | ₩10,615 | ₩10,615 | ₩10,018 | ₩10,031 | -5.50% | 4888.1만 |
|---|
| 2026.09.28 | ₩10,098 | ₩10,460 | ₩9,978 | ₩10,299 | +1.99% | 5301.8만 |
|---|
| 2026.09.25 | ₩10,360 | ₩10,568 | ₩10,179 | ₩10,246 | -1.10% | 7095만 |
|---|
| 2026.09.24 | ₩9,736 | ₩10,366 | ₩9,629 | ₩10,192 | +4.68% | 1.1억 |
|---|
| 2026.09.23 | ₩10,380 | ₩10,702 | ₩9,897 | ₩9,924 | -4.39% | 6779.6만 |
|---|
| 2026.09.22 | ₩10,018 | ₩10,387 | ₩9,911 | ₩10,353 | +3.35% | 7011만 |
|---|
| 2026.09.21 | ₩10,065 | ₩10,286 | ₩9,843 | ₩9,897 | -1.67% | 5162.8만 |
|---|
| 2026.09.18 | ₩10,071 | ₩10,085 | ₩9,669 | ₩9,911 | -1.60% | 6390.9만 |
|---|
| 2026.09.17 | ₩10,018 | ₩10,098 | ₩9,790 | ₩9,911 | -1.07% | 6705만 |
|---|
| 2026.09.16 | ₩9,743 | ₩9,763 | ₩9,361 | ₩9,656 | -0.89% | 6524.6만 |
|---|
| 2026.09.15 | ₩9,577 | ₩9,964 | ₩9,562 | ₩9,709 | +1.39% | 6778.9만 |
|---|
| 2026.09.14 | ₩9,381 | ₩10,018 | ₩9,374 | ₩9,696 | +3.36% | 8427.7만 |
|---|
| 2026.09.11 | ₩9,723 | ₩9,817 | ₩9,629 | ₩9,696 | -0.28% | 4217만 |
|---|
| 2026.09.10 | ₩9,615 | ₩10,112 | ₩9,582 | ₩9,723 | +1.12% | 5233.6만 |
|---|
| 2026.09.09 | ₩10,165 | ₩10,258 | ₩9,736 | ₩9,776 | -3.83% | 6385.1만 |
|---|
| 2026.09.08 | ₩10,206 | ₩10,568 | ₩10,165 | ₩10,219 | +0.13% | 4300.8만 |
|---|
| 2026.09.04 | ₩10,206 | ₩10,307 | ₩10,004 | ₩10,219 | +0.13% | 4324만 |
|---|
| 2026.09.03 | ₩10,313 | ₩10,662 | ₩10,098 | ₩10,232 | -0.78% | 7306.2만 |
|---|
| 2026.09.02 | ₩9,468 | ₩10,232 | ₩9,441 | ₩10,206 | +7.79% | 7985.9만 |
|---|
| 2026.09.01 | ₩9,971 | ₩9,984 | ₩9,387 | ₩9,441 | -5.31% | 6879.4만 |
|---|
| 2026.08.31 | ₩10,581 | ₩10,635 | ₩10,259 | ₩10,266 | -2.98% | 2970만 |
|---|
| 2026.08.28 | ₩11,480 | ₩11,681 | ₩10,554 | ₩10,594 | -7.71% | 6996.7만 |
|---|
| 2026.08.27 | ₩11,198 | ₩11,855 | ₩11,131 | ₩11,734 | +4.79% | 8576.8만 |
|---|
| 2026.08.26 | ₩10,863 | ₩11,084 | ₩10,675 | ₩11,024 | +1.48% | 5549.9만 |
|---|
| 2026.08.25 | ₩11,131 | ₩11,171 | ₩10,950 | ₩11,050 | -0.72% | 4161.1만 |
|---|
| 2026.08.24 | ₩11,433 | ₩11,453 | ₩10,977 | ₩11,050 | -3.34% | 4932.5만 |
|---|
| 2026.08.21 | ₩11,252 | ₩11,842 | ₩11,238 | ₩11,681 | +3.81% | 5879.2만 |
|---|
| 2026.08.20 | ₩11,922 | ₩11,989 | ₩10,957 | ₩11,238 | -5.74% | 6854.6만 |
|---|
| 2026.08.19 | ₩11,976 | ₩12,070 | ₩11,560 | ₩11,936 | -0.34% | 7204.1만 |
|---|
| 2026.08.18 | ₩11,513 | ₩12,492 | ₩11,486 | ₩12,150 | +5.53% | 7949.2만 |
|---|
| 2026.08.17 | ₩12,164 | ₩12,244 | ₩11,426 | ₩12,070 | -0.77% | 6973.7만 |
|---|
| 2026.08.14 | ₩12,646 | ₩12,928 | ₩12,123 | ₩12,391 | -2.01% | 9685.4만 |
|---|
| 2026.08.13 | ₩12,043 | ₩12,807 | ₩11,788 | ₩11,949 | -0.78% | 1.3억 |
|---|
| 2026.08.12 | ₩13,317 | ₩13,397 | ₩12,941 | ₩13,102 | -1.61% | 8671.8만 |
|---|
| 2026.08.11 | ₩12,619 | ₩13,075 | ₩12,338 | ₩13,062 | +3.51% | 7480.7만 |
|---|
| 2026.08.10 | ₩12,713 | ₩12,874 | ₩12,123 | ₩12,485 | -1.79% | 8805만 |
|---|
| 2026.08.07 | ₩11,989 | ₩12,257 | ₩11,506 | ₩12,217 | +1.90% | 7287.3만 |
|---|
| 2026.08.06 | ₩11,560 | ₩12,338 | ₩11,426 | ₩11,721 | +1.39% | 6928.5만 |
|---|
| 2026.08.05 | ₩12,056 | ₩12,244 | ₩11,708 | ₩11,895 | -1.33% | 1.1억 |
|---|
| 2026.08.04 | ₩11,620 | ₩12,190 | ₩11,513 | ₩11,882 | +2.25% | 7336.2만 |
|---|
| 2026.08.03 | ₩9,924 | ₩11,332 | ₩9,723 | ₩11,225 | +13.11% | 5578.8만 |
|---|
| 2026.07.31 | ₩10,353 | ₩10,501 | ₩9,535 | ₩10,045 | -2.98% | 5968.7만 |
|---|
| 2026.07.30 | ₩9,394 | ₩10,259 | ₩9,173 | ₩10,165 | +8.21% | 5550.6만 |
|---|
| 2026.07.29 | ₩10,434 | ₩10,554 | ₩9,079 | ₩9,119 | -12.60% | 5901.9만 |
|---|
| 2026.07.28 | ₩10,380 | ₩10,601 | ₩9,884 | ₩10,541 | +1.55% | 6197.7만 |
|---|
| 2026.07.27 | ₩10,621 | ₩10,983 | ₩10,219 | ₩10,755 | +1.26% | 6647만 |
|---|
| 2026.07.24 | ₩10,662 | ₩10,970 | ₩10,031 | ₩10,460 | -1.89% | 1억 |
|---|
| 2026.07.23 | ₩10,487 | ₩11,050 | ₩10,340 | ₩10,635 | +1.41% | 8604.8만 |
|---|
| 2026.07.22 | ₩10,460 | ₩11,506 | ₩10,380 | ₩10,729 | +2.56% | 1.8억 |
|---|
| 2026.07.21 | ₩9,347 | ₩10,554 | ₩9,320 | ₩10,273 | +9.90% | 2.8억 |
|---|
| 2026.07.20 | ₩8,838 | ₩9,401 | ₩8,811 | ₩9,213 | +4.25% | 1.9억 |
|---|
| 2026.07.17 | ₩8,730 | ₩9,052 | ₩8,341 | ₩8,750 | +0.23% | 2.1억 |
|---|
| 2026.07.16 | ₩9,220 | ₩9,267 | ₩8,784 | ₩8,918 | -3.27% | 1.1억 |
|---|
| 2026.07.15 | ₩9,837 | ₩10,098 | ₩9,052 | ₩9,455 | -3.89% | 1.3억 |
|---|
| 2026.07.14 | ₩9,387 | ₩9,978 | ₩9,320 | ₩9,870 | +5.14% | 1.1억 |
|---|
| 2026.07.13 | ₩9,535 | ₩9,783 | ₩9,213 | ₩9,334 | -2.11% | 1.1억 |
|---|
| 2026.07.10 | ₩10,286 | ₩10,366 | ₩9,669 | ₩9,736 | -5.35% | 6720.8만 |
|---|
| 2026.07.09 | ₩10,098 | ₩10,568 | ₩10,018 | ₩10,259 | +1.59% | 8319.4만 |
|---|
| 2026.07.08 | ₩9,803 | ₩10,206 | ₩9,683 | ₩10,085 | +2.87% | 6177.2만 |
|---|
| 2026.07.07 | ₩10,259 | ₩10,534 | ₩9,817 | ₩9,857 | -3.92% | 6012.2만 |
|---|
| 2026.07.06 | ₩9,991 | ₩10,514 | ₩9,803 | ₩10,487 | +4.97% | 7339.4만 |
|---|
| 2026.07.02 | ₩10,648 | ₩11,332 | ₩9,884 | ₩9,937 | -6.68% | 8684.9만 |
|---|
| 2026.07.01 | ₩10,822 | ₩11,319 | ₩10,527 | ₩10,621 | -1.86% | 8856.6만 |
|---|
| 2026.06.30 | ₩11,359 | ₩11,600 | ₩10,742 | ₩11,050 | -2.72% | 8152.1만 |
|---|
| 2026.06.29 | ₩10,916 | ₩11,024 | ₩10,259 | ₩10,755 | -1.47% | 5828.9만 |
|---|
| 2026.06.26 | ₩10,078 | ₩10,682 | ₩10,058 | ₩10,501 | +4.19% | 1.2억 |
|---|
| 2026.06.25 | ₩10,641 | ₩10,648 | ₩9,803 | ₩10,293 | -3.28% | 4783.8만 |
|---|
| 2026.06.24 | ₩11,372 | ₩11,399 | ₩10,246 | ₩10,299 | -9.43% | 7461.4만 |
|---|
| 2026.06.23 | ₩11,647 | ₩11,976 | ₩11,399 | ₩11,439 | -1.78% | 4524.2만 |
|---|
| 2026.06.22 | ₩12,546 | ₩12,687 | ₩11,775 | ₩11,922 | -4.97% | 5829.3만 |
|---|
| 2026.06.18 | ₩12,619 | ₩12,687 | ₩11,962 | ₩12,432 | -1.49% | 6411.2만 |
|---|
| 2026.06.17 | ₩12,398 | ₩12,740 | ₩12,177 | ₩12,231 | -1.35% | 4905만 |
|---|
| 2026.06.16 | ₩12,619 | ₩13,062 | ₩12,257 | ₩12,351 | -2.13% | 5174.2만 |
|---|
| 2026.06.15 | ₩13,210 | ₩13,370 | ₩12,640 | ₩12,754 | -3.45% | 5799만 |
|---|
| 2026.06.12 | ₩13,136 | ₩13,247 | ₩12,311 | ₩12,512 | -4.75% | 5508.7만 |
|---|
| 2026.06.11 | ₩12,505 | ₩13,273 | ₩12,418 | ₩13,183 | +5.42% | 4513.3만 |
|---|
| 2026.06.10 | ₩12,995 | ₩13,384 | ₩12,472 | ₩12,485 | -3.92% | 4201.1만 |
|---|
| 2026.06.09 | ₩13,860 | ₩13,961 | ₩12,123 | ₩12,941 | -6.63% | 6920만 |
|---|
| 2026.06.08 | ₩14,524 | ₩14,537 | ₩13,746 | ₩13,813 | -4.89% | 3940.2만 |
|---|
| 2026.06.05 | ₩15,315 | ₩15,637 | ₩13,853 | ₩13,987 | -8.67% | 6388.1만 |
|---|
| 2026.06.04 | ₩15,395 | ₩16,656 | ₩14,832 | ₩16,053 | +4.27% | 6340.5만 |
|---|
| 2026.06.03 | ₩17,380 | ₩17,434 | ₩15,463 | ₩15,570 | -10.42% | 9512.9만 |
|---|
| 2026.06.02 | ₩18,265 | ₩18,990 | ₩17,555 | ₩18,212 | -0.29% | 9296.4만 |
|---|
| 2026.06.01 | ₩17,762 | ₩18,654 | ₩17,166 | ₩18,051 | +1.62% | 8714.2만 |
|---|
| 2026.05.29 | ₩17,099 | ₩17,984 | ₩15,556 | ₩17,729 | +3.69% | 1.4억 |
|---|
| 2026.05.28 | ₩15,389 | ₩18,480 | ₩15,047 | ₩17,769 | +15.47% | 2.5억 |
|---|
| 2026.05.27 | ₩13,411 | ₩14,832 | ₩12,982 | ₩14,484 | +8.00% | 9322.3만 |
|---|
| 2026.05.26 | ₩12,519 | ₩13,759 | ₩12,483 | ₩13,102 | +4.66% | 8310.7만 |
|---|
| 2026.05.22 | ₩12,351 | ₩12,827 | ₩12,150 | ₩12,150 | -1.63% | 5934.9만 |
|---|
| 2026.05.21 | ₩12,445 | ₩12,579 | ₩12,043 | ₩12,311 | -1.08% | 5629.7만 |
|---|
| 2026.05.20 | ₩12,405 | ₩12,794 | ₩12,231 | ₩12,552 | +1.19% | 4336.6만 |
|---|
| 2026.05.19 | ₩13,176 | ₩13,250 | ₩12,029 | ₩12,237 | -7.12% | 5608만 |
|---|
| 2026.05.18 | ₩14,256 | ₩14,309 | ₩12,687 | ₩13,008 | -8.75% | 7888.4만 |
|---|
| 2026.05.15 | ₩14,631 | ₩16,254 | ₩14,081 | ₩14,242 | -2.66% | 1.4억 |
|---|
| 2026.05.14 | ₩13,397 | ₩15,731 | ₩12,874 | ₩15,033 | +12.21% | 2.4억 |
|---|
| 2026.05.13 | ₩11,962 | ₩12,311 | ₩11,627 | ₩11,882 | -0.67% | 5001.5만 |
|---|
| 2026.05.12 | ₩12,385 | ₩12,539 | ₩11,801 | ₩12,123 | -2.11% | 3709.4만 |
|---|
| 2026.05.11 | ₩11,962 | ₩12,941 | ₩11,694 | ₩12,633 | +5.61% | 4466.2만 |
|---|
| 2026.05.08 | ₩12,070 | ₩12,190 | ₩11,600 | ₩12,150 | +0.67% | 3407.8만 |
|---|
| 2026.05.07 | ₩12,405 | ₩12,405 | ₩11,775 | ₩11,922 | -3.89% | 4522.9만 |
|---|
| 2026.05.06 | ₩12,405 | ₩12,687 | ₩12,096 | ₩12,526 | +0.97% | 5457.7만 |
|---|
| 2026.05.05 | ₩13,116 | ₩13,129 | ₩12,284 | ₩12,512 | -4.60% | 5657.1만 |
|---|
| 2026.05.04 | ₩13,612 | ₩13,900 | ₩12,968 | ₩13,049 | -4.14% | 4791.5만 |
|---|
| 2026.05.01 | ₩13,411 | ₩14,162 | ₩12,901 | ₩13,840 | +3.20% | 4564.5만 |
|---|
| 2026.04.30 | ₩12,740 | ₩13,625 | ₩12,485 | ₩13,464 | +5.68% | 3572.6만 |
|---|
| 2026.04.29 | ₩13,920 | ₩13,987 | ₩12,619 | ₩12,727 | -8.57% | 5850.4만 |
|---|
| 2026.04.28 | ₩14,343 | ₩14,846 | ₩13,860 | ₩14,054 | -2.01% | 4173.7만 |
|---|
| 2026.04.27 | ₩13,891 | ₩14,832 | ₩13,692 | ₩14,685 | +5.72% | 5712.7만 |
|---|
| 2026.04.24 | ₩14,256 | ₩14,443 | ₩13,565 | ₩14,148 | -0.75% | 4539.6만 |
|---|
| 2026.04.23 | ₩14,591 | ₩14,712 | ₩13,545 | ₩14,135 | -3.13% | 5229.4만 |
|---|
| 2026.04.22 | ₩15,114 | ₩15,570 | ₩14,551 | ₩14,832 | -1.86% | 6761.4만 |
|---|
| 2026.04.21 | ₩14,618 | ₩15,141 | ₩14,269 | ₩14,577 | -0.28% | 8085.9만 |
|---|
| 2026.04.20 | ₩13,142 | ₩14,832 | ₩12,955 | ₩14,390 | +9.49% | 9450.7만 |
|---|
| 2026.04.17 | ₩13,920 | ₩14,121 | ₩13,102 | ₩13,411 | -3.66% | 5857.1만 |
|---|
| 2026.04.16 | ₩13,746 | ₩13,934 | ₩13,089 | ₩13,679 | -0.49% | 5217.8만 |
|---|
| 2026.04.15 | ₩12,754 | ₩13,451 | ₩12,566 | ₩13,451 | +5.47% | 5441.7만 |
|---|
| 2026.04.14 | ₩13,035 | ₩13,223 | ₩12,472 | ₩12,606 | -3.29% | 4172.7만 |
|---|
| 2026.04.13 | ₩12,083 | ₩12,854 | ₩11,708 | ₩12,700 | +5.11% | 5207.3만 |
|---|
| 2026.04.10 | ₩12,378 | ₩12,552 | ₩12,056 | ₩12,244 | -1.08% | 3345.5만 |
|---|
| 2026.04.09 | ₩12,626 | ₩12,767 | ₩12,083 | ₩12,257 | -2.92% | 3771.8만 |
|---|
| 2026.04.08 | ₩13,639 | ₩13,907 | ₩12,526 | ₩12,673 | -7.08% | 6433.8만 |
|---|
| 2026.04.07 | ₩12,646 | ₩12,995 | ₩12,327 | ₩12,780 | +1.06% | 4737.7만 |
|---|
| 2026.04.06 | ₩12,915 | ₩13,277 | ₩12,579 | ₩12,767 | -1.14% | 4539.2만 |
|---|
| 2026.04.02 | ₩11,419 | ₩12,915 | ₩11,345 | ₩12,874 | +12.74% | 7127.2만 |
|---|
| 2026.04.01 | ₩12,472 | ₩12,539 | ₩11,775 | ₩11,815 | -5.27% | 6338.4만 |
|---|
| 2026.03.31 | ₩11,332 | ₩12,257 | ₩10,997 | ₩12,123 | +6.98% | 5929.7만 |
|---|
| 2026.03.30 | ₩11,815 | ₩11,828 | ₩10,434 | ₩10,930 | -7.49% | 7176.1만 |
|---|
| 2026.03.27 | ₩12,539 | ₩12,566 | ₩11,674 | ₩11,801 | -5.88% | 5639.3만 |
|---|
| 2026.03.26 | ₩13,478 | ₩13,598 | ₩12,432 | ₩12,660 | -6.07% | 7260.6만 |
|---|
| 2026.03.25 | ₩14,591 | ₩14,940 | ₩13,719 | ₩13,826 | -5.24% | 9687.2만 |
|---|
| 2026.03.24 | ₩14,631 | ₩15,248 | ₩14,048 | ₩14,323 | -2.11% | 9663.8만 |
|---|
| 2026.03.23 | ₩13,800 | ₩14,712 | ₩13,364 | ₩14,618 | +5.93% | 9232.3만 |
|---|
| 2026.03.20 | ₩14,470 | ₩14,524 | ₩13,049 | ₩13,491 | -6.77% | 8692.3만 |
|---|
| 2026.03.19 | ₩14,329 | ₩14,725 | ₩13,572 | ₩14,417 | +0.61% | 6926.7만 |
|---|
| 2026.03.18 | ₩15,255 | ₩15,771 | ₩14,510 | ₩14,524 | -4.79% | 7949.4만 |
|---|
| 2026.03.17 | ₩14,148 | ₩15,382 | ₩13,907 | ₩15,127 | +6.92% | 1.1억 |
|---|
| 2026.03.16 | ₩13,907 | ₩14,577 | ₩13,558 | ₩14,121 | +1.54% | 8886.8만 |
|---|
| 2026.03.13 | ₩13,987 | ₩14,725 | ₩13,478 | ₩13,625 | -2.59% | 7331.2만 |
|---|
| 2026.03.12 | ₩13,525 | ₩14,537 | ₩13,142 | ₩13,853 | +2.43% | 1.4억 |
|---|
| 2026.03.11 | ₩13,478 | ₩14,162 | ₩12,740 | ₩13,183 | -2.19% | 8836.7만 |
|---|
| 2026.03.10 | ₩13,196 | ₩14,014 | ₩12,841 | ₩13,424 | +1.73% | 9057.9만 |
|---|
| 2026.03.09 | ₩13,451 | ₩13,451 | ₩12,338 | ₩13,035 | -3.09% | 9113.1만 |
|---|
| 2026.03.06 | ₩13,746 | ₩15,570 | ₩13,089 | ₩13,183 | -4.10% | 1.6억 |
|---|
| 2026.03.05 | ₩14,068 | ₩14,644 | ₩13,491 | ₩14,068 | 0.00% | 8623.5만 |
|---|
| 2026.03.04 | ₩13,893 | ₩14,510 | ₩13,317 | ₩14,095 | +1.45% | 1억 |
|---|
| 2026.03.03 | ₩14,336 | ₩14,752 | ₩13,089 | ₩13,438 | -6.27% | 1억 |
|---|
| 2026.03.02 | ₩14,081 | ₩16,656 | ₩13,813 | ₩14,309 | +1.62% | 1.8억 |
|---|
| 2026.02.27 | ₩13,531 | ₩13,652 | ₩12,901 | ₩13,518 | -0.10% | 6552.8만 |
|---|
| 2026.02.26 | ₩13,612 | ₩14,457 | ₩13,344 | ₩14,014 | +2.96% | 6738.6만 |
|---|
| 2026.02.25 | ₩14,256 | ₩14,671 | ₩13,773 | ₩13,813 | -3.10% | 6894.9만 |
|---|
| 2026.02.24 | ₩13,424 | ₩14,054 | ₩12,713 | ₩13,947 | +3.90% | 6962만 |
|---|
| 2026.02.23 | ₩13,317 | ₩14,175 | ₩13,223 | ₩13,666 | +2.62% | 6882.1만 |
|---|
| 2026.02.20 | ₩15,007 | ₩15,530 | ₩13,344 | ₩13,451 | -10.37% | 1.1억 |
|---|
| 2026.02.19 | ₩14,510 | ₩15,543 | ₩14,403 | ₩15,275 | +5.27% | 1억 |
|---|
| 2026.02.18 | ₩13,692 | ₩14,980 | ₩13,397 | ₩14,846 | +8.42% | 1.1억 |
|---|
| 2026.02.17 | ₩12,385 | ₩13,840 | ₩11,895 | ₩13,478 | +8.83% | 7627.2만 |
|---|
| 2026.02.13 | ₩12,432 | ₩12,982 | ₩11,828 | ₩12,485 | +0.43% | 5668.2만 |
|---|
| 2026.02.12 | ₩12,398 | ₩12,436 | ₩11,667 | ₩12,029 | -2.97% | 5963만 |
|---|
| 2026.02.11 | ₩13,256 | ₩13,303 | ₩11,909 | ₩12,378 | -6.63% | 6742.7만 |
|---|
| 2026.02.10 | ₩13,531 | ₩14,001 | ₩12,874 | ₩12,982 | -4.06% | 5634만 |
|---|
| 2026.02.09 | ₩13,149 | ₩14,269 | ₩12,968 | ₩13,867 | +5.46% | 8872.7만 |
|---|
| 2026.02.06 | ₩12,023 | ₩13,089 | ₩11,332 | ₩12,995 | +8.09% | 8782.1만 |
|---|
| 2026.02.05 | ₩12,526 | ₩12,780 | ₩11,158 | ₩11,372 | -9.21% | 1억 |
|---|
| 2026.02.04 | ₩15,261 | ₩15,281 | ₩12,244 | ₩12,982 | -14.94% | 1.3억 |
|---|
| 2026.02.03 | ₩14,765 | ₩15,315 | ₩14,095 | ₩15,261 | +3.36% | 1억 |
|---|
| 2026.02.02 | ₩14,497 | ₩15,020 | ₩13,612 | ₩14,269 | -1.57% | 9268.4만 |
|---|
| 2026.01.30 | ₩15,087 | ₩15,355 | ₩13,598 | ₩13,893 | -7.91% | 7936.2만 |
|---|
| 2026.01.29 | ₩16,281 | ₩16,468 | ₩14,846 | ₩15,114 | -7.17% | 8779.5만 |
|---|
| 2026.01.28 | ₩17,407 | ₩17,541 | ₩16,173 | ₩16,455 | -5.47% | 1억 |
|---|
| 2026.01.27 | ₩15,033 | ₩16,723 | ₩14,872 | ₩16,442 | +9.37% | 9272.4만 |
|---|
| 2026.01.26 | ₩16,294 | ₩16,542 | ₩14,685 | ₩14,966 | -8.15% | 7982.6만 |
|---|
| 2026.01.23 | ₩17,045 | ₩17,253 | ₩16,012 | ₩16,321 | -4.25% | 7950.4만 |
|---|
| 2026.01.22 | ₩16,777 | ₩17,876 | ₩16,562 | ₩16,924 | +0.88% | 1.2억 |
|---|
| 2026.01.21 | ₩18,507 | ₩19,218 | ₩15,999 | ₩16,830 | -9.06% | 1.5억 |
|---|
| 2026.01.20 | ₩15,898 | ₩19,043 | ₩15,825 | ₩17,608 | +10.75% | 1.5억 |
|---|
| 2026.01.16 | ₩17,990 | ₩19,110 | ₩16,254 | ₩16,307 | -9.36% | 1.7억 |
|---|
| 2026.01.15 | ₩18,198 | ₩18,869 | ₩17,166 | ₩17,193 | -5.53% | 9637.7만 |
|---|
| 2026.01.14 | ₩18,359 | ₩18,440 | ₩17,327 | ₩18,185 | -0.95% | 8359.4만 |
|---|
| 2026.01.13 | ₩18,104 | ₩19,446 | ₩17,380 | ₩18,627 | +2.89% | 1.3억 |
|---|
| 2026.01.12 | ₩18,386 | ₩20,492 | ₩17,206 | ₩17,689 | -3.79% | 1.2억 |
|---|
| 2026.01.09 | ₩18,775 | ₩20,250 | ₩18,225 | ₩18,359 | -2.21% | 1.1억 |
|---|
| 2026.01.08 | ₩17,709 | ₩20,210 | ₩17,635 | ₩18,788 | +6.10% | 1.4억 |
|---|
| 2026.01.07 | ₩17,032 | ₩17,461 | ₩16,240 | ₩16,334 | -4.09% | 7085.5만 |
|---|
| 2026.01.06 | ₩16,227 | ₩17,340 | ₩16,039 | ₩17,219 | +6.12% | 9211만 |
|---|
| 2026.01.05 | ₩15,154 | ₩16,817 | ₩14,738 | ₩16,804 | +10.88% | 1.4억 |
|---|
| 2026.01.02 | ₩13,592 | ₩14,832 | ₩13,290 | ₩14,779 | +8.73% | 1.4억 |
|---|
| 2025.12.31 | ₩12,445 | ₩14,121 | ₩12,298 | ₩13,089 | +5.17% | 1.6억 |
|---|
| 2025.12.30 | ₩11,345 | ₩12,472 | ₩11,171 | ₩12,056 | +6.26% | 5695.2만 |
|---|
| 2025.12.29 | ₩11,131 | ₩11,627 | ₩11,010 | ₩11,345 | +1.93% | 2971.2만 |
|---|
| 2025.12.26 | ₩12,253 | ₩12,298 | ₩11,305 | ₩11,372 | -7.19% | 4915.7만 |
|---|
| 2025.12.24 | ₩12,043 | ₩12,338 | ₩11,868 | ₩12,244 | +1.67% | 2611.2만 |
|---|
| 2025.12.23 | ₩12,110 | ₩13,196 | ₩11,627 | ₩12,016 | -0.78% | 6618.6만 |
|---|
| 2025.12.22 | ₩12,472 | ₩12,955 | ₩12,277 | ₩12,432 | -0.32% | 6911만 |
|---|
| 2025.12.19 | ₩10,715 | ₩12,391 | ₩10,541 | ₩12,365 | +15.39% | 1.3억 |
|---|
| 2025.12.18 | ₩10,447 | ₩11,183 | ₩10,380 | ₩10,460 | +0.13% | 6759.9만 |
|---|
| 2025.12.17 | ₩10,916 | ₩11,480 | ₩9,763 | ₩9,884 | -9.46% | 5963.3만 |
|---|
| 2025.12.16 | ₩10,219 | ₩10,990 | ₩10,179 | ₩10,849 | +6.17% | 5160.9만 |
|---|
| 2025.12.15 | ₩11,640 | ₩11,721 | ₩10,138 | ₩10,313 | -11.41% | 1억 |
|---|
| 2025.12.12 | ₩12,043 | ₩12,841 | ₩11,278 | ₩11,734 | -2.56% | 8905.9만 |
|---|
| 2025.12.11 | ₩11,386 | ₩12,177 | ₩10,889 | ₩12,096 | +6.24% | 6621.9만 |
|---|
| 2025.12.10 | ₩12,217 | ₩12,224 | ₩11,138 | ₩11,164 | -8.62% | 8685.4만 |
|---|
| 2025.12.09 | ₩11,962 | ₩13,223 | ₩11,547 | ₩12,378 | +3.48% | 8362만 |
|---|
| 2025.12.08 | ₩12,465 | ₩13,075 | ₩12,029 | ₩12,096 | -2.96% | 8652.8만 |
|---|
| 2025.12.05 | ₩11,976 | ₩12,472 | ₩11,506 | ₩12,164 | +1.57% | 8249.7만 |
|---|
| 2025.12.04 | ₩11,580 | ₩12,526 | ₩11,426 | ₩12,324 | +6.43% | 1.1억 |
|---|
| 2025.12.03 | ₩11,252 | ₩12,210 | ₩10,004 | ₩11,962 | +6.32% | 1.4억 |
|---|
| 2025.12.02 | ₩10,299 | ₩11,466 | ₩9,817 | ₩10,822 | +5.08% | 9063.7만 |
|---|
| 2025.12.01 | ₩10,568 | ₩10,822 | ₩10,018 | ₩10,165 | -3.81% | 5059.7만 |
|---|
| 2025.11.28 | ₩11,104 | ₩11,358 | ₩10,460 | ₩10,594 | -4.59% | 3270.9만 |
|---|
| 2025.11.26 | ₩11,547 | ₩11,640 | ₩10,306 | ₩11,050 | -4.30% | 1.1억 |
|---|
| 2025.11.25 | ₩11,372 | ₩11,909 | ₩10,822 | ₩11,319 | -0.47% | 1.2억 |
|---|
| 2025.11.24 | ₩9,099 | ₩11,801 | ₩8,945 | ₩11,694 | +28.52% | 1.8억 |
|---|
| 2025.11.21 | ₩8,797 | ₩9,186 | ₩7,953 | ₩9,032 | +2.67% | 1.3억 |
|---|
| 2025.11.20 | ₩10,621 | ₩10,688 | ₩8,382 | ₩8,409 | -20.83% | 1.2억 |
|---|
| 2025.11.19 | ₩10,011 | ₩10,775 | ₩9,736 | ₩10,058 | +0.47% | 1.3억 |
|---|
| 2025.11.18 | ₩8,254 | ₩10,621 | ₩8,248 | ₩10,514 | +27.38% | 1.8억 |
|---|
| 2025.11.17 | ₩10,071 | ₩10,078 | ₩8,020 | ₩8,388 | -16.71% | 1.5억 |
|---|
| 2025.11.14 | ₩8,268 | ₩10,541 | ₩8,181 | ₩9,629 | +16.46% | 1.8억 |
|---|
| 2025.11.13 | ₩8,476 | ₩9,843 | ₩8,462 | ₩8,797 | +3.80% | 2.2억 |
|---|
| 2025.11.12 | ₩8,026 | ₩8,268 | ₩7,349 | ₩7,389 | -7.94% | 7889.2만 |
|---|
| 2025.11.11 | ₩7,845 | ₩8,174 | ₩7,510 | ₩7,778 | -0.85% | 7887.9만 |
|---|
| 2025.11.10 | ₩8,543 | ₩8,569 | ₩7,738 | ₩7,885 | -7.69% | 1.4억 |
|---|
| 2025.11.07 | ₩6,759 | ₩7,906 | ₩6,638 | ₩7,792 | +15.28% | 1.1억 |
|---|
| 2025.11.06 | ₩7,939 | ₩7,953 | ₩6,994 | ₩7,041 | -11.32% | 8015.9만 |
|---|
| 2025.11.05 | ₩8,020 | ₩8,382 | ₩7,818 | ₩8,046 | +0.33% | 5940.3만 |
|---|
| 2025.11.04 | ₩7,751 | ₩8,811 | ₩7,738 | ₩7,993 | +3.11% | 9463.3만 |
|---|
| 2025.11.03 | ₩8,818 | ₩8,972 | ₩7,751 | ₩8,248 | -6.46% | 1.2억 |
|---|
| 2025.10.31 | ₩8,382 | ₩8,717 | ₩8,207 | ₩8,636 | +3.04% | 1억 |
|---|
| 2025.10.30 | ₩8,704 | ₩8,871 | ₩8,321 | ₩8,435 | -3.08% | 1.3억 |
|---|
| 2025.10.29 | ₩9,247 | ₩9,320 | ₩8,744 | ₩9,052 | -2.10% | 3621.9만 |
|---|
| 2025.10.28 | ₩10,085 | ₩10,246 | ₩8,932 | ₩9,106 | -9.71% | 4442.1만 |
|---|
| 2025.10.27 | ₩10,977 | ₩11,151 | ₩10,085 | ₩10,098 | -8.00% | 4834.7만 |
|---|
| 2025.10.24 | ₩10,286 | ₩10,957 | ₩9,931 | ₩10,004 | -2.74% | 5130.7만 |
|---|
| 2025.10.23 | ₩9,186 | ₩9,790 | ₩8,918 | ₩9,468 | +3.07% | 3630.3만 |
|---|
| 2025.10.22 | ₩9,186 | ₩9,736 | ₩8,670 | ₩9,039 | -1.61% | 5344.6만 |
|---|
| 2025.10.21 | ₩10,299 | ₩10,608 | ₩9,555 | ₩9,642 | -6.38% | 3081.4만 |
|---|
| 2025.10.20 | ₩10,809 | ₩10,983 | ₩9,830 | ₩10,420 | -3.60% | 3782.4만 |
|---|
| 2025.10.17 | ₩10,662 | ₩10,943 | ₩10,132 | ₩10,206 | -4.28% | 4305.4만 |
|---|
| 2025.10.16 | ₩12,915 | ₩12,915 | ₩10,621 | ₩10,997 | -14.85% | 7065.9만 |
|---|
| 2025.10.15 | ₩14,517 | ₩14,577 | ₩12,284 | ₩12,754 | -12.15% | 4968.6만 |
|---|
| 2025.10.14 | ₩13,920 | ₩14,162 | ₩13,250 | ₩13,961 | +0.29% | 3607.5만 |
|---|
| 2025.10.13 | ₩13,451 | ₩15,040 | ₩12,986 | ₩14,497 | +7.78% | 5191.3만 |
|---|
| 2025.10.10 | ₩14,054 | ₩14,095 | ₩12,324 | ₩12,365 | -12.02% | 6133.8만 |
|---|