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 | ₩9,270 | ₩9,270 | ₩8,908 | ₩9,028 | -2.60% | 3698.7만 |
| 2026.10.08 | ₩9,471 | ₩9,572 | ₩9,102 | ₩9,189 | -2.97% | 6080.7만 |
| 2026.10.07 | ₩9,753 | ₩9,793 | ₩9,404 | ₩9,645 | -1.10% | 6185.2만 |
| 2026.10.06 | ₩9,981 | ₩10,216 | ₩9,833 | ₩9,941 | -0.40% | 4892.4만 |
| 2026.10.05 | ₩10,229 | ₩10,315 | ₩9,894 | ₩9,954 | -2.69% | 3617만 |
| 2026.10.02 | ₩9,759 | ₩9,981 | ₩9,551 | ₩9,712 | -0.48% | 4279.8만 |
| 2026.10.01 | ₩9,863 | ₩9,961 | ₩9,551 | ₩9,551 | -3.16% | 4141.4만 |
| 2026.09.30 | ₩10,061 | ₩10,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,820 |
| ₩9,833 |
| -2.27% |
| 6155.1만 |
| 2026.09.29 | ₩10,618 | ₩10,618 | ₩10,021 | ₩10,034 | -5.50% | 4888.1만 |
|---|
| 2026.09.28 | ₩10,101 | ₩10,464 | ₩9,981 | ₩10,303 | +1.99% | 5301.8만 |
|---|
| 2026.09.25 | ₩10,363 | ₩10,571 | ₩10,182 | ₩10,249 | -1.10% | 7095만 |
|---|
| 2026.09.24 | ₩9,739 | ₩10,370 | ₩9,632 | ₩10,195 | +4.68% | 1.1억 |
|---|
| 2026.09.23 | ₩10,383 | ₩10,705 | ₩9,900 | ₩9,927 | -4.39% | 6779.6만 |
|---|
| 2026.09.22 | ₩10,021 | ₩10,390 | ₩9,914 | ₩10,356 | +3.35% | 7011만 |
|---|
| 2026.09.21 | ₩10,068 | ₩10,289 | ₩9,847 | ₩9,900 | -1.67% | 5162.8만 |
|---|
| 2026.09.18 | ₩10,075 | ₩10,088 | ₩9,672 | ₩9,914 | -1.60% | 6390.9만 |
|---|
| 2026.09.17 | ₩10,021 | ₩10,101 | ₩9,793 | ₩9,914 | -1.07% | 6705만 |
|---|
| 2026.09.16 | ₩9,746 | ₩9,766 | ₩9,364 | ₩9,659 | -0.89% | 6524.6만 |
|---|
| 2026.09.15 | ₩9,580 | ₩9,967 | ₩9,565 | ₩9,712 | +1.39% | 6778.9만 |
|---|
| 2026.09.14 | ₩9,384 | ₩10,021 | ₩9,377 | ₩9,699 | +3.36% | 8427.7만 |
|---|
| 2026.09.11 | ₩9,726 | ₩9,820 | ₩9,632 | ₩9,699 | -0.28% | 4217만 |
|---|
| 2026.09.10 | ₩9,619 | ₩10,115 | ₩9,585 | ₩9,726 | +1.12% | 5233.6만 |
|---|
| 2026.09.09 | ₩10,169 | ₩10,261 | ₩9,739 | ₩9,780 | -3.83% | 6385.1만 |
|---|
| 2026.09.08 | ₩10,209 | ₩10,571 | ₩10,169 | ₩10,222 | +0.13% | 4300.8만 |
|---|
| 2026.09.04 | ₩10,209 | ₩10,311 | ₩10,008 | ₩10,222 | +0.13% | 4324만 |
|---|
| 2026.09.03 | ₩10,316 | ₩10,665 | ₩10,101 | ₩10,236 | -0.78% | 7306.2만 |
|---|
| 2026.09.02 | ₩9,471 | ₩10,236 | ₩9,444 | ₩10,209 | +7.79% | 7985.9만 |
|---|
| 2026.09.01 | ₩9,974 | ₩9,987 | ₩9,391 | ₩9,444 | -5.31% | 6879.4만 |
|---|
| 2026.08.31 | ₩10,584 | ₩10,638 | ₩10,262 | ₩10,269 | -2.98% | 2970만 |
|---|
| 2026.08.28 | ₩11,483 | ₩11,684 | ₩10,558 | ₩10,598 | -7.71% | 6996.7만 |
|---|
| 2026.08.27 | ₩11,202 | ₩11,859 | ₩11,134 | ₩11,738 | +4.79% | 8576.8만 |
|---|
| 2026.08.26 | ₩10,866 | ₩11,087 | ₩10,678 | ₩11,027 | +1.48% | 5549.9만 |
|---|
| 2026.08.25 | ₩11,134 | ₩11,175 | ₩10,953 | ₩11,054 | -0.72% | 4161.1만 |
|---|
| 2026.08.24 | ₩11,436 | ₩11,456 | ₩10,980 | ₩11,054 | -3.34% | 4932.5만 |
|---|
| 2026.08.21 | ₩11,255 | ₩11,845 | ₩11,242 | ₩11,684 | +3.81% | 5879.2만 |
|---|
| 2026.08.20 | ₩11,926 | ₩11,993 | ₩10,960 | ₩11,242 | -5.74% | 6854.6만 |
|---|
| 2026.08.19 | ₩11,980 | ₩12,074 | ₩11,564 | ₩11,939 | -0.34% | 7204.1만 |
|---|
| 2026.08.18 | ₩11,517 | ₩12,496 | ₩11,490 | ₩12,154 | +5.53% | 7949.2만 |
|---|
| 2026.08.17 | ₩12,167 | ₩12,248 | ₩11,430 | ₩12,074 | -0.77% | 6973.7만 |
|---|
| 2026.08.14 | ₩12,650 | ₩12,932 | ₩12,127 | ₩12,395 | -2.01% | 9685.4만 |
|---|
| 2026.08.13 | ₩12,047 | ₩12,811 | ₩11,792 | ₩11,953 | -0.78% | 1.3억 |
|---|
| 2026.08.12 | ₩13,321 | ₩13,402 | ₩12,945 | ₩13,106 | -1.61% | 8671.8만 |
|---|
| 2026.08.11 | ₩12,624 | ₩13,080 | ₩12,342 | ₩13,066 | +3.51% | 7480.7만 |
|---|
| 2026.08.10 | ₩12,717 | ₩12,878 | ₩12,127 | ₩12,489 | -1.79% | 8805만 |
|---|
| 2026.08.07 | ₩11,993 | ₩12,261 | ₩11,510 | ₩12,221 | +1.90% | 7287.3만 |
|---|
| 2026.08.06 | ₩11,564 | ₩12,342 | ₩11,430 | ₩11,725 | +1.39% | 6928.5만 |
|---|
| 2026.08.05 | ₩12,060 | ₩12,248 | ₩11,711 | ₩11,899 | -1.33% | 1.1억 |
|---|
| 2026.08.04 | ₩11,624 | ₩12,194 | ₩11,517 | ₩11,886 | +2.25% | 7336.2만 |
|---|
| 2026.08.03 | ₩9,927 | ₩11,336 | ₩9,726 | ₩11,228 | +13.11% | 5578.8만 |
|---|
| 2026.07.31 | ₩10,356 | ₩10,504 | ₩9,538 | ₩10,048 | -2.98% | 5968.7만 |
|---|
| 2026.07.30 | ₩9,397 | ₩10,262 | ₩9,176 | ₩10,169 | +8.21% | 5550.6만 |
|---|
| 2026.07.29 | ₩10,437 | ₩10,558 | ₩9,082 | ₩9,122 | -12.60% | 5901.9만 |
|---|
| 2026.07.28 | ₩10,383 | ₩10,605 | ₩9,887 | ₩10,544 | +1.55% | 6197.7만 |
|---|
| 2026.07.27 | ₩10,625 | ₩10,987 | ₩10,222 | ₩10,759 | +1.26% | 6647만 |
|---|
| 2026.07.24 | ₩10,665 | ₩10,973 | ₩10,034 | ₩10,464 | -1.89% | 1억 |
|---|
| 2026.07.23 | ₩10,491 | ₩11,054 | ₩10,343 | ₩10,638 | +1.41% | 8604.8만 |
|---|
| 2026.07.22 | ₩10,464 | ₩11,510 | ₩10,383 | ₩10,732 | +2.56% | 1.8억 |
|---|
| 2026.07.21 | ₩9,350 | ₩10,558 | ₩9,323 | ₩10,276 | +9.90% | 2.8억 |
|---|
| 2026.07.20 | ₩8,840 | ₩9,404 | ₩8,814 | ₩9,216 | +4.25% | 1.9억 |
|---|
| 2026.07.17 | ₩8,733 | ₩9,055 | ₩8,344 | ₩8,753 | +0.23% | 2.1억 |
|---|
| 2026.07.16 | ₩9,223 | ₩9,270 | ₩8,787 | ₩8,921 | -3.27% | 1.1억 |
|---|
| 2026.07.15 | ₩9,840 | ₩10,101 | ₩9,055 | ₩9,458 | -3.89% | 1.3억 |
|---|
| 2026.07.14 | ₩9,391 | ₩9,981 | ₩9,323 | ₩9,873 | +5.14% | 1.1억 |
|---|
| 2026.07.13 | ₩9,538 | ₩9,786 | ₩9,216 | ₩9,337 | -2.11% | 1.1억 |
|---|
| 2026.07.10 | ₩10,289 | ₩10,370 | ₩9,672 | ₩9,739 | -5.35% | 6720.8만 |
|---|
| 2026.07.09 | ₩10,101 | ₩10,571 | ₩10,021 | ₩10,262 | +1.59% | 8319.4만 |
|---|
| 2026.07.08 | ₩9,806 | ₩10,209 | ₩9,686 | ₩10,088 | +2.87% | 6177.2만 |
|---|
| 2026.07.07 | ₩10,262 | ₩10,537 | ₩9,820 | ₩9,860 | -3.92% | 6012.2만 |
|---|
| 2026.07.06 | ₩9,994 | ₩10,517 | ₩9,806 | ₩10,491 | +4.97% | 7339.4만 |
|---|
| 2026.07.02 | ₩10,652 | ₩11,336 | ₩9,887 | ₩9,941 | -6.68% | 8684.9만 |
|---|
| 2026.07.01 | ₩10,826 | ₩11,322 | ₩10,531 | ₩10,625 | -1.86% | 8856.6만 |
|---|
| 2026.06.30 | ₩11,363 | ₩11,604 | ₩10,745 | ₩11,054 | -2.72% | 8152.1만 |
|---|
| 2026.06.29 | ₩10,920 | ₩11,027 | ₩10,262 | ₩10,759 | -1.47% | 5828.9만 |
|---|
| 2026.06.26 | ₩10,081 | ₩10,685 | ₩10,061 | ₩10,504 | +4.19% | 1.2억 |
|---|
| 2026.06.25 | ₩10,645 | ₩10,652 | ₩9,806 | ₩10,296 | -3.28% | 4783.8만 |
|---|
| 2026.06.24 | ₩11,376 | ₩11,403 | ₩10,249 | ₩10,303 | -9.43% | 7461.4만 |
|---|
| 2026.06.23 | ₩11,651 | ₩11,980 | ₩11,403 | ₩11,443 | -1.78% | 4524.2만 |
|---|
| 2026.06.22 | ₩12,550 | ₩12,691 | ₩11,778 | ₩11,926 | -4.97% | 5829.3만 |
|---|
| 2026.06.18 | ₩12,624 | ₩12,691 | ₩11,966 | ₩12,436 | -1.49% | 6411.2만 |
|---|
| 2026.06.17 | ₩12,402 | ₩12,744 | ₩12,181 | ₩12,234 | -1.35% | 4905만 |
|---|
| 2026.06.16 | ₩12,624 | ₩13,066 | ₩12,261 | ₩12,355 | -2.13% | 5174.2만 |
|---|
| 2026.06.15 | ₩13,214 | ₩13,375 | ₩12,644 | ₩12,758 | -3.45% | 5799만 |
|---|
| 2026.06.12 | ₩13,140 | ₩13,251 | ₩12,315 | ₩12,516 | -4.75% | 5508.7만 |
|---|
| 2026.06.11 | ₩12,509 | ₩13,277 | ₩12,422 | ₩13,187 | +5.42% | 4513.3만 |
|---|
| 2026.06.10 | ₩12,999 | ₩13,388 | ₩12,476 | ₩12,489 | -3.92% | 4201.1만 |
|---|
| 2026.06.09 | ₩13,864 | ₩13,965 | ₩12,127 | ₩12,945 | -6.63% | 6920만 |
|---|
| 2026.06.08 | ₩14,528 | ₩14,542 | ₩13,750 | ₩13,817 | -4.89% | 3940.2만 |
|---|
| 2026.06.05 | ₩15,320 | ₩15,642 | ₩13,858 | ₩13,992 | -8.67% | 6388.1만 |
|---|
| 2026.06.04 | ₩15,400 | ₩16,661 | ₩14,837 | ₩16,058 | +4.27% | 6340.5만 |
|---|
| 2026.06.03 | ₩17,386 | ₩17,440 | ₩15,467 | ₩15,575 | -10.42% | 9512.9만 |
|---|
| 2026.06.02 | ₩18,271 | ₩18,996 | ₩17,560 | ₩18,218 | -0.29% | 9296.4만 |
|---|
| 2026.06.01 | ₩17,768 | ₩18,660 | ₩17,171 | ₩18,057 | +1.62% | 8714.2만 |
|---|
| 2026.05.29 | ₩17,104 | ₩17,990 | ₩15,561 | ₩17,735 | +3.69% | 1.4억 |
|---|
| 2026.05.28 | ₩15,394 | ₩18,486 | ₩15,052 | ₩17,775 | +15.47% | 2.5억 |
|---|
| 2026.05.27 | ₩13,415 | ₩14,837 | ₩12,986 | ₩14,488 | +8.00% | 9322.3만 |
|---|
| 2026.05.26 | ₩12,523 | ₩13,764 | ₩12,487 | ₩13,106 | +4.66% | 8310.7만 |
|---|
| 2026.05.22 | ₩12,355 | ₩12,831 | ₩12,154 | ₩12,154 | -1.63% | 5934.9만 |
|---|
| 2026.05.21 | ₩12,449 | ₩12,583 | ₩12,047 | ₩12,315 | -1.08% | 5629.7만 |
|---|
| 2026.05.20 | ₩12,409 | ₩12,798 | ₩12,234 | ₩12,556 | +1.19% | 4336.6만 |
|---|
| 2026.05.19 | ₩13,180 | ₩13,254 | ₩12,033 | ₩12,241 | -7.12% | 5608만 |
|---|
| 2026.05.18 | ₩14,260 | ₩14,314 | ₩12,691 | ₩13,013 | -8.75% | 7888.4만 |
|---|
| 2026.05.15 | ₩14,636 | ₩16,259 | ₩14,086 | ₩14,247 | -2.66% | 1.4억 |
|---|
| 2026.05.14 | ₩13,402 | ₩15,736 | ₩12,878 | ₩15,038 | +12.21% | 2.4억 |
|---|
| 2026.05.13 | ₩11,966 | ₩12,315 | ₩11,631 | ₩11,886 | -0.67% | 5001.5만 |
|---|
| 2026.05.12 | ₩12,389 | ₩12,543 | ₩11,805 | ₩12,127 | -2.11% | 3709.4만 |
|---|
| 2026.05.11 | ₩11,966 | ₩12,945 | ₩11,698 | ₩12,637 | +5.61% | 4466.2만 |
|---|
| 2026.05.08 | ₩12,074 | ₩12,194 | ₩11,604 | ₩12,154 | +0.67% | 3407.8만 |
|---|
| 2026.05.07 | ₩12,409 | ₩12,409 | ₩11,778 | ₩11,926 | -3.89% | 4522.9만 |
|---|
| 2026.05.06 | ₩12,409 | ₩12,691 | ₩12,100 | ₩12,530 | +0.97% | 5457.7만 |
|---|
| 2026.05.05 | ₩13,120 | ₩13,133 | ₩12,288 | ₩12,516 | -4.60% | 5657.1만 |
|---|
| 2026.05.04 | ₩13,616 | ₩13,905 | ₩12,972 | ₩13,053 | -4.14% | 4791.5만 |
|---|
| 2026.05.01 | ₩13,415 | ₩14,166 | ₩12,905 | ₩13,844 | +3.20% | 4564.5만 |
|---|
| 2026.04.30 | ₩12,744 | ₩13,630 | ₩12,489 | ₩13,469 | +5.68% | 3572.6만 |
|---|
| 2026.04.29 | ₩13,925 | ₩13,992 | ₩12,624 | ₩12,731 | -8.57% | 5850.4만 |
|---|
| 2026.04.28 | ₩14,347 | ₩14,850 | ₩13,864 | ₩14,059 | -2.01% | 4173.7만 |
|---|
| 2026.04.27 | ₩13,895 | ₩14,837 | ₩13,697 | ₩14,689 | +5.72% | 5712.7만 |
|---|
| 2026.04.24 | ₩14,260 | ₩14,448 | ₩13,569 | ₩14,153 | -0.75% | 4539.6만 |
|---|
| 2026.04.23 | ₩14,596 | ₩14,716 | ₩13,549 | ₩14,139 | -3.13% | 5229.4만 |
|---|
| 2026.04.22 | ₩15,119 | ₩15,575 | ₩14,555 | ₩14,837 | -1.86% | 6761.4만 |
|---|
| 2026.04.21 | ₩14,622 | ₩15,146 | ₩14,274 | ₩14,582 | -0.28% | 8085.9만 |
|---|
| 2026.04.20 | ₩13,147 | ₩14,837 | ₩12,959 | ₩14,394 | +9.49% | 9450.7만 |
|---|
| 2026.04.17 | ₩13,925 | ₩14,126 | ₩13,106 | ₩13,415 | -3.66% | 5857.1만 |
|---|
| 2026.04.16 | ₩13,750 | ₩13,938 | ₩13,093 | ₩13,683 | -0.49% | 5217.8만 |
|---|
| 2026.04.15 | ₩12,758 | ₩13,455 | ₩12,570 | ₩13,455 | +5.47% | 5441.7만 |
|---|
| 2026.04.14 | ₩13,039 | ₩13,227 | ₩12,476 | ₩12,610 | -3.29% | 4172.7만 |
|---|
| 2026.04.13 | ₩12,087 | ₩12,858 | ₩11,711 | ₩12,704 | +5.11% | 5207.3만 |
|---|
| 2026.04.10 | ₩12,382 | ₩12,556 | ₩12,060 | ₩12,248 | -1.08% | 3345.5만 |
|---|
| 2026.04.09 | ₩12,630 | ₩12,771 | ₩12,087 | ₩12,261 | -2.92% | 3771.8만 |
|---|
| 2026.04.08 | ₩13,643 | ₩13,911 | ₩12,530 | ₩12,677 | -7.08% | 6433.8만 |
|---|
| 2026.04.07 | ₩12,650 | ₩12,999 | ₩12,331 | ₩12,784 | +1.06% | 4737.7만 |
|---|
| 2026.04.06 | ₩12,919 | ₩13,281 | ₩12,583 | ₩12,771 | -1.14% | 4539.2만 |
|---|
| 2026.04.02 | ₩11,423 | ₩12,919 | ₩11,349 | ₩12,878 | +12.74% | 7127.2만 |
|---|
| 2026.04.01 | ₩12,476 | ₩12,543 | ₩11,778 | ₩11,819 | -5.27% | 6338.4만 |
|---|
| 2026.03.31 | ₩11,336 | ₩12,261 | ₩11,000 | ₩12,127 | +6.98% | 5929.7만 |
|---|
| 2026.03.30 | ₩11,819 | ₩11,832 | ₩10,437 | ₩10,933 | -7.49% | 7176.1만 |
|---|
| 2026.03.27 | ₩12,543 | ₩12,570 | ₩11,678 | ₩11,805 | -5.88% | 5639.3만 |
|---|
| 2026.03.26 | ₩13,482 | ₩13,603 | ₩12,436 | ₩12,664 | -6.07% | 7260.6만 |
|---|
| 2026.03.25 | ₩14,596 | ₩14,944 | ₩13,724 | ₩13,831 | -5.24% | 9687.2만 |
|---|
| 2026.03.24 | ₩14,636 | ₩15,253 | ₩14,052 | ₩14,327 | -2.11% | 9663.8만 |
|---|
| 2026.03.23 | ₩13,804 | ₩14,716 | ₩13,368 | ₩14,622 | +5.93% | 9232.3만 |
|---|
| 2026.03.20 | ₩14,475 | ₩14,528 | ₩13,053 | ₩13,495 | -6.77% | 8692.3만 |
|---|
| 2026.03.19 | ₩14,334 | ₩14,730 | ₩13,576 | ₩14,421 | +0.61% | 6926.7만 |
|---|
| 2026.03.18 | ₩15,260 | ₩15,776 | ₩14,515 | ₩14,528 | -4.79% | 7949.4만 |
|---|
| 2026.03.17 | ₩14,153 | ₩15,387 | ₩13,911 | ₩15,132 | +6.92% | 1.1억 |
|---|
| 2026.03.16 | ₩13,911 | ₩14,582 | ₩13,563 | ₩14,126 | +1.54% | 8886.8만 |
|---|
| 2026.03.13 | ₩13,992 | ₩14,730 | ₩13,482 | ₩13,630 | -2.59% | 7331.2만 |
|---|
| 2026.03.12 | ₩13,529 | ₩14,542 | ₩13,147 | ₩13,858 | +2.43% | 1.4억 |
|---|
| 2026.03.11 | ₩13,482 | ₩14,166 | ₩12,744 | ₩13,187 | -2.19% | 8836.7만 |
|---|
| 2026.03.10 | ₩13,200 | ₩14,019 | ₩12,845 | ₩13,428 | +1.73% | 9057.9만 |
|---|
| 2026.03.09 | ₩13,455 | ₩13,455 | ₩12,342 | ₩13,039 | -3.09% | 9113.1만 |
|---|
| 2026.03.06 | ₩13,750 | ₩15,575 | ₩13,093 | ₩13,187 | -4.10% | 1.6억 |
|---|
| 2026.03.05 | ₩14,072 | ₩14,649 | ₩13,495 | ₩14,072 | 0.00% | 8623.5만 |
|---|
| 2026.03.04 | ₩13,898 | ₩14,515 | ₩13,321 | ₩14,099 | +1.45% | 1억 |
|---|
| 2026.03.03 | ₩14,341 | ₩14,757 | ₩13,093 | ₩13,442 | -6.27% | 1억 |
|---|
| 2026.03.02 | ₩14,086 | ₩16,661 | ₩13,817 | ₩14,314 | +1.62% | 1.8억 |
|---|
| 2026.02.27 | ₩13,536 | ₩13,656 | ₩12,905 | ₩13,522 | -0.10% | 6552.8만 |
|---|
| 2026.02.26 | ₩13,616 | ₩14,461 | ₩13,348 | ₩14,019 | +2.96% | 6738.6만 |
|---|
| 2026.02.25 | ₩14,260 | ₩14,676 | ₩13,777 | ₩13,817 | -3.10% | 6894.9만 |
|---|
| 2026.02.24 | ₩13,428 | ₩14,059 | ₩12,717 | ₩13,952 | +3.90% | 6962만 |
|---|
| 2026.02.23 | ₩13,321 | ₩14,180 | ₩13,227 | ₩13,670 | +2.62% | 6882.1만 |
|---|
| 2026.02.20 | ₩15,011 | ₩15,535 | ₩13,348 | ₩13,455 | -10.37% | 1.1억 |
|---|
| 2026.02.19 | ₩14,515 | ₩15,548 | ₩14,408 | ₩15,280 | +5.27% | 1억 |
|---|
| 2026.02.18 | ₩13,697 | ₩14,985 | ₩13,402 | ₩14,850 | +8.42% | 1.1억 |
|---|
| 2026.02.17 | ₩12,389 | ₩13,844 | ₩11,899 | ₩13,482 | +8.83% | 7627.2만 |
|---|
| 2026.02.13 | ₩12,436 | ₩12,986 | ₩11,832 | ₩12,489 | +0.43% | 5668.2만 |
|---|
| 2026.02.12 | ₩12,402 | ₩12,440 | ₩11,671 | ₩12,033 | -2.97% | 5963만 |
|---|
| 2026.02.11 | ₩13,261 | ₩13,308 | ₩11,913 | ₩12,382 | -6.63% | 6742.7만 |
|---|
| 2026.02.10 | ₩13,536 | ₩14,005 | ₩12,878 | ₩12,986 | -4.06% | 5634만 |
|---|
| 2026.02.09 | ₩13,153 | ₩14,274 | ₩12,972 | ₩13,871 | +5.46% | 8872.7만 |
|---|
| 2026.02.06 | ₩12,027 | ₩13,093 | ₩11,336 | ₩12,999 | +8.09% | 8782.1만 |
|---|
| 2026.02.05 | ₩12,530 | ₩12,784 | ₩11,161 | ₩11,376 | -9.21% | 1억 |
|---|
| 2026.02.04 | ₩15,266 | ₩15,286 | ₩12,248 | ₩12,986 | -14.94% | 1.3억 |
|---|
| 2026.02.03 | ₩14,770 | ₩15,320 | ₩14,099 | ₩15,266 | +3.36% | 1억 |
|---|
| 2026.02.02 | ₩14,502 | ₩15,025 | ₩13,616 | ₩14,274 | -1.57% | 9268.4만 |
|---|
| 2026.01.30 | ₩15,092 | ₩15,360 | ₩13,603 | ₩13,898 | -7.91% | 7936.2만 |
|---|
| 2026.01.29 | ₩16,286 | ₩16,474 | ₩14,850 | ₩15,119 | -7.17% | 8779.5만 |
|---|
| 2026.01.28 | ₩17,413 | ₩17,547 | ₩16,178 | ₩16,460 | -5.47% | 1억 |
|---|
| 2026.01.27 | ₩15,038 | ₩16,729 | ₩14,877 | ₩16,447 | +9.37% | 9272.4만 |
|---|
| 2026.01.26 | ₩16,299 | ₩16,547 | ₩14,689 | ₩14,971 | -8.15% | 7982.6만 |
|---|
| 2026.01.23 | ₩17,050 | ₩17,258 | ₩16,018 | ₩16,326 | -4.25% | 7950.4만 |
|---|
| 2026.01.22 | ₩16,782 | ₩17,882 | ₩16,568 | ₩16,930 | +0.88% | 1.2억 |
|---|
| 2026.01.21 | ₩18,513 | ₩19,224 | ₩16,004 | ₩16,836 | -9.06% | 1.5억 |
|---|
| 2026.01.20 | ₩15,903 | ₩19,049 | ₩15,830 | ₩17,614 | +10.75% | 1.5억 |
|---|
| 2026.01.16 | ₩17,996 | ₩19,116 | ₩16,259 | ₩16,313 | -9.36% | 1.7억 |
|---|
| 2026.01.15 | ₩18,204 | ₩18,875 | ₩17,171 | ₩17,198 | -5.53% | 9637.7만 |
|---|
| 2026.01.14 | ₩18,365 | ₩18,446 | ₩17,332 | ₩18,191 | -0.95% | 8359.4만 |
|---|
| 2026.01.13 | ₩18,110 | ₩19,452 | ₩17,386 | ₩18,633 | +2.89% | 1.3억 |
|---|
| 2026.01.12 | ₩18,392 | ₩20,498 | ₩17,211 | ₩17,694 | -3.79% | 1.2억 |
|---|
| 2026.01.09 | ₩18,781 | ₩20,257 | ₩18,231 | ₩18,365 | -2.21% | 1.1억 |
|---|
| 2026.01.08 | ₩17,715 | ₩20,216 | ₩17,641 | ₩18,794 | +6.10% | 1.4억 |
|---|
| 2026.01.07 | ₩17,037 | ₩17,466 | ₩16,246 | ₩16,339 | -4.09% | 7085.5만 |
|---|
| 2026.01.06 | ₩16,232 | ₩17,346 | ₩16,044 | ₩17,225 | +6.12% | 9211만 |
|---|
| 2026.01.05 | ₩15,159 | ₩16,822 | ₩14,743 | ₩16,809 | +10.88% | 1.4억 |
|---|
| 2026.01.02 | ₩13,596 | ₩14,837 | ₩13,294 | ₩14,783 | +8.73% | 1.4억 |
|---|
| 2025.12.31 | ₩12,449 | ₩14,126 | ₩12,302 | ₩13,093 | +5.17% | 1.6억 |
|---|
| 2025.12.30 | ₩11,349 | ₩12,476 | ₩11,175 | ₩12,060 | +6.26% | 5695.2만 |
|---|
| 2025.12.29 | ₩11,134 | ₩11,631 | ₩11,014 | ₩11,349 | +1.93% | 2971.2만 |
|---|
| 2025.12.26 | ₩12,257 | ₩12,302 | ₩11,309 | ₩11,376 | -7.19% | 4915.7만 |
|---|
| 2025.12.24 | ₩12,047 | ₩12,342 | ₩11,872 | ₩12,248 | +1.67% | 2611.2만 |
|---|
| 2025.12.23 | ₩12,114 | ₩13,200 | ₩11,631 | ₩12,020 | -0.78% | 6618.6만 |
|---|
| 2025.12.22 | ₩12,476 | ₩12,959 | ₩12,281 | ₩12,436 | -0.32% | 6911만 |
|---|
| 2025.12.19 | ₩10,719 | ₩12,395 | ₩10,544 | ₩12,369 | +15.39% | 1.3억 |
|---|
| 2025.12.18 | ₩10,450 | ₩11,187 | ₩10,383 | ₩10,464 | +0.13% | 6759.9만 |
|---|
| 2025.12.17 | ₩10,920 | ₩11,483 | ₩9,766 | ₩9,887 | -9.46% | 5963.3만 |
|---|
| 2025.12.16 | ₩10,222 | ₩10,994 | ₩10,182 | ₩10,853 | +6.17% | 5160.9만 |
|---|
| 2025.12.15 | ₩11,644 | ₩11,725 | ₩10,142 | ₩10,316 | -11.41% | 1억 |
|---|
| 2025.12.12 | ₩12,047 | ₩12,845 | ₩11,282 | ₩11,738 | -2.56% | 8905.9만 |
|---|
| 2025.12.11 | ₩11,389 | ₩12,181 | ₩10,893 | ₩12,100 | +6.24% | 6621.9만 |
|---|
| 2025.12.10 | ₩12,221 | ₩12,228 | ₩11,141 | ₩11,168 | -8.62% | 8685.4만 |
|---|
| 2025.12.09 | ₩11,966 | ₩13,227 | ₩11,550 | ₩12,382 | +3.48% | 8362만 |
|---|
| 2025.12.08 | ₩12,469 | ₩13,080 | ₩12,033 | ₩12,100 | -2.96% | 8652.8만 |
|---|
| 2025.12.05 | ₩11,980 | ₩12,476 | ₩11,510 | ₩12,167 | +1.57% | 8249.7만 |
|---|
| 2025.12.04 | ₩11,584 | ₩12,530 | ₩11,430 | ₩12,328 | +6.43% | 1.1억 |
|---|
| 2025.12.03 | ₩11,255 | ₩12,214 | ₩10,008 | ₩11,966 | +6.32% | 1.4억 |
|---|
| 2025.12.02 | ₩10,303 | ₩11,470 | ₩9,820 | ₩10,826 | +5.08% | 9063.7만 |
|---|
| 2025.12.01 | ₩10,571 | ₩10,826 | ₩10,021 | ₩10,169 | -3.81% | 5059.7만 |
|---|
| 2025.11.28 | ₩11,108 | ₩11,361 | ₩10,464 | ₩10,598 | -4.59% | 3270.9만 |
|---|
| 2025.11.26 | ₩11,550 | ₩11,644 | ₩10,309 | ₩11,054 | -4.30% | 1.1억 |
|---|
| 2025.11.25 | ₩11,376 | ₩11,913 | ₩10,826 | ₩11,322 | -0.47% | 1.2억 |
|---|
| 2025.11.24 | ₩9,102 | ₩11,805 | ₩8,948 | ₩11,698 | +28.52% | 1.8억 |
|---|
| 2025.11.21 | ₩8,800 | ₩9,189 | ₩7,955 | ₩9,035 | +2.67% | 1.3억 |
|---|
| 2025.11.20 | ₩10,625 | ₩10,692 | ₩8,384 | ₩8,411 | -20.83% | 1.2억 |
|---|
| 2025.11.19 | ₩10,014 | ₩10,779 | ₩9,739 | ₩10,061 | +0.47% | 1.3억 |
|---|
| 2025.11.18 | ₩8,257 | ₩10,625 | ₩8,250 | ₩10,517 | +27.38% | 1.8억 |
|---|
| 2025.11.17 | ₩10,075 | ₩10,081 | ₩8,022 | ₩8,391 | -16.71% | 1.5억 |
|---|
| 2025.11.14 | ₩8,270 | ₩10,544 | ₩8,183 | ₩9,632 | +16.46% | 1.8억 |
|---|
| 2025.11.13 | ₩8,478 | ₩9,847 | ₩8,465 | ₩8,800 | +3.80% | 2.2억 |
|---|
| 2025.11.12 | ₩8,029 | ₩8,270 | ₩7,351 | ₩7,392 | -7.94% | 7889.2만 |
|---|
| 2025.11.11 | ₩7,848 | ₩8,176 | ₩7,512 | ₩7,781 | -0.85% | 7887.9만 |
|---|
| 2025.11.10 | ₩8,545 | ₩8,572 | ₩7,740 | ₩7,888 | -7.69% | 1.4억 |
|---|
| 2025.11.07 | ₩6,761 | ₩7,908 | ₩6,640 | ₩7,794 | +15.28% | 1.1억 |
|---|
| 2025.11.06 | ₩7,942 | ₩7,955 | ₩6,996 | ₩7,043 | -11.32% | 8015.9만 |
|---|
| 2025.11.05 | ₩8,022 | ₩8,384 | ₩7,821 | ₩8,049 | +0.33% | 5940.3만 |
|---|
| 2025.11.04 | ₩7,754 | ₩8,814 | ₩7,740 | ₩7,995 | +3.11% | 9463.3만 |
|---|
| 2025.11.03 | ₩8,820 | ₩8,975 | ₩7,754 | ₩8,250 | -6.46% | 1.2억 |
|---|
| 2025.10.31 | ₩8,384 | ₩8,720 | ₩8,210 | ₩8,639 | +3.04% | 1억 |
|---|
| 2025.10.30 | ₩8,706 | ₩8,874 | ₩8,324 | ₩8,438 | -3.08% | 1.3억 |
|---|
| 2025.10.29 | ₩9,250 | ₩9,323 | ₩8,747 | ₩9,055 | -2.10% | 3621.9만 |
|---|
| 2025.10.28 | ₩10,088 | ₩10,249 | ₩8,934 | ₩9,109 | -9.71% | 4442.1만 |
|---|
| 2025.10.27 | ₩10,980 | ₩11,155 | ₩10,088 | ₩10,101 | -8.00% | 4834.7만 |
|---|
| 2025.10.24 | ₩10,289 | ₩10,960 | ₩9,934 | ₩10,008 | -2.74% | 5130.7만 |
|---|
| 2025.10.23 | ₩9,189 | ₩9,793 | ₩8,921 | ₩9,471 | +3.07% | 3630.3만 |
|---|
| 2025.10.22 | ₩9,189 | ₩9,739 | ₩8,673 | ₩9,042 | -1.61% | 5344.6만 |
|---|
| 2025.10.21 | ₩10,303 | ₩10,611 | ₩9,558 | ₩9,645 | -6.38% | 3081.4만 |
|---|
| 2025.10.20 | ₩10,812 | ₩10,987 | ₩9,833 | ₩10,423 | -3.60% | 3782.4만 |
|---|
| 2025.10.17 | ₩10,665 | ₩10,947 | ₩10,135 | ₩10,209 | -4.28% | 4305.4만 |
|---|
| 2025.10.16 | ₩12,919 | ₩12,919 | ₩10,625 | ₩11,000 | -14.85% | 7065.9만 |
|---|
| 2025.10.15 | ₩14,522 | ₩14,582 | ₩12,288 | ₩12,758 | -12.15% | 4968.6만 |
|---|
| 2025.10.14 | ₩13,925 | ₩14,166 | ₩13,254 | ₩13,965 | +0.29% | 3607.5만 |
|---|
| 2025.10.13 | ₩13,455 | ₩15,045 | ₩12,990 | ₩14,502 | +7.78% | 5191.3만 |
|---|
| 2025.10.10 | ₩14,059 | ₩14,099 | ₩12,328 | ₩12,369 | -12.02% | 6133.8만 |
|---|