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 | ₩9,243 | ₩9,243 | ₩8,882 | ₩9,003 | -2.60% | 3698.7만 |
| 2026.10.08 | ₩9,444 | ₩9,544 | ₩9,076 | ₩9,163 | -2.97% | 6080.7만 |
| 2026.10.07 | ₩9,725 | ₩9,765 | ₩9,377 | ₩9,618 | -1.10% | 6185.2만 |
| 2026.10.06 | ₩9,952 | ₩10,186 | ₩9,805 | ₩9,912 | -0.40% | 4892.4만 |
| 2026.10.05 | ₩10,200 | ₩10,285 | ₩9,865 | ₩9,926 | -2.69% | 3617만 |
| 2026.10.02 | ₩9,732 | ₩9,952 | ₩9,524 | ₩9,685 | -0.48% | 4279.8만 |
| 2026.10.01 | ₩9,835 | ₩9,932 | ₩9,524 | ₩9,524 | -3.16% | 4141.4만 |
| 2026.09.30 | ₩10,033 | ₩10,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,792 |
| ₩9,805 |
| -2.27% |
| 6155.1만 |
| 2026.09.29 | ₩10,588 | ₩10,588 | ₩9,992 | ₩10,006 | -5.50% | 4888.1만 |
|---|
| 2026.09.28 | ₩10,073 | ₩10,434 | ₩9,952 | ₩10,273 | +1.99% | 5301.8만 |
|---|
| 2026.09.25 | ₩10,334 | ₩10,541 | ₩10,153 | ₩10,220 | -1.10% | 7095만 |
|---|
| 2026.09.24 | ₩9,712 | ₩10,340 | ₩9,605 | ₩10,166 | +4.68% | 1.1억 |
|---|
| 2026.09.23 | ₩10,354 | ₩10,675 | ₩9,872 | ₩9,899 | -4.39% | 6779.6만 |
|---|
| 2026.09.22 | ₩9,992 | ₩10,360 | ₩9,885 | ₩10,327 | +3.35% | 7011만 |
|---|
| 2026.09.21 | ₩10,039 | ₩10,260 | ₩9,819 | ₩9,872 | -1.67% | 5162.8만 |
|---|
| 2026.09.18 | ₩10,046 | ₩10,059 | ₩9,645 | ₩9,885 | -1.60% | 6390.9만 |
|---|
| 2026.09.17 | ₩9,992 | ₩10,073 | ₩9,765 | ₩9,885 | -1.07% | 6705만 |
|---|
| 2026.09.16 | ₩9,718 | ₩9,738 | ₩9,337 | ₩9,631 | -0.89% | 6524.6만 |
|---|
| 2026.09.15 | ₩9,552 | ₩9,939 | ₩9,538 | ₩9,685 | +1.39% | 6778.9만 |
|---|
| 2026.09.14 | ₩9,357 | ₩9,992 | ₩9,350 | ₩9,671 | +3.36% | 8427.7만 |
|---|
| 2026.09.11 | ₩9,698 | ₩9,792 | ₩9,605 | ₩9,671 | -0.28% | 4217만 |
|---|
| 2026.09.10 | ₩9,591 | ₩10,086 | ₩9,558 | ₩9,698 | +1.12% | 5233.6만 |
|---|
| 2026.09.09 | ₩10,140 | ₩10,232 | ₩9,712 | ₩9,752 | -3.83% | 6385.1만 |
|---|
| 2026.09.08 | ₩10,180 | ₩10,541 | ₩10,140 | ₩10,193 | +0.13% | 4300.8만 |
|---|
| 2026.09.04 | ₩10,180 | ₩10,281 | ₩9,979 | ₩10,193 | +0.13% | 4324만 |
|---|
| 2026.09.03 | ₩10,287 | ₩10,635 | ₩10,073 | ₩10,206 | -0.78% | 7306.2만 |
|---|
| 2026.09.02 | ₩9,444 | ₩10,206 | ₩9,417 | ₩10,180 | +7.79% | 7985.9만 |
|---|
| 2026.09.01 | ₩9,946 | ₩9,959 | ₩9,364 | ₩9,417 | -5.31% | 6879.4만 |
|---|
| 2026.08.31 | ₩10,554 | ₩10,608 | ₩10,233 | ₩10,240 | -2.98% | 2970만 |
|---|
| 2026.08.28 | ₩11,451 | ₩11,651 | ₩10,528 | ₩10,568 | -7.71% | 6996.7만 |
|---|
| 2026.08.27 | ₩11,170 | ₩11,825 | ₩11,103 | ₩11,705 | +4.79% | 8576.8만 |
|---|
| 2026.08.26 | ₩10,835 | ₩11,056 | ₩10,648 | ₩10,996 | +1.48% | 5549.9만 |
|---|
| 2026.08.25 | ₩11,103 | ₩11,143 | ₩10,922 | ₩11,022 | -0.72% | 4161.1만 |
|---|
| 2026.08.24 | ₩11,404 | ₩11,424 | ₩10,949 | ₩11,022 | -3.34% | 4932.5만 |
|---|
| 2026.08.21 | ₩11,223 | ₩11,812 | ₩11,210 | ₩11,651 | +3.81% | 5879.2만 |
|---|
| 2026.08.20 | ₩11,892 | ₩11,959 | ₩10,929 | ₩11,210 | -5.74% | 6854.6만 |
|---|
| 2026.08.19 | ₩11,945 | ₩12,039 | ₩11,531 | ₩11,905 | -0.34% | 7204.1만 |
|---|
| 2026.08.18 | ₩11,484 | ₩12,460 | ₩11,457 | ₩12,119 | +5.53% | 7949.2만 |
|---|
| 2026.08.17 | ₩12,133 | ₩12,213 | ₩11,397 | ₩12,039 | -0.77% | 6973.7만 |
|---|
| 2026.08.14 | ₩12,614 | ₩12,895 | ₩12,093 | ₩12,360 | -2.01% | 9685.4만 |
|---|
| 2026.08.13 | ₩12,012 | ₩12,775 | ₩11,758 | ₩11,919 | -0.78% | 1.3억 |
|---|
| 2026.08.12 | ₩13,283 | ₩13,363 | ₩12,909 | ₩13,069 | -1.61% | 8671.8만 |
|---|
| 2026.08.11 | ₩12,588 | ₩13,042 | ₩12,307 | ₩13,029 | +3.51% | 7480.7만 |
|---|
| 2026.08.10 | ₩12,681 | ₩12,842 | ₩12,093 | ₩12,454 | -1.79% | 8805만 |
|---|
| 2026.08.07 | ₩11,959 | ₩12,226 | ₩11,477 | ₩12,186 | +1.90% | 7287.3만 |
|---|
| 2026.08.06 | ₩11,531 | ₩12,307 | ₩11,397 | ₩11,691 | +1.39% | 6928.5만 |
|---|
| 2026.08.05 | ₩12,026 | ₩12,213 | ₩11,678 | ₩11,865 | -1.33% | 1.1억 |
|---|
| 2026.08.04 | ₩11,591 | ₩12,160 | ₩11,484 | ₩11,852 | +2.25% | 7336.2만 |
|---|
| 2026.08.03 | ₩9,899 | ₩11,303 | ₩9,698 | ₩11,196 | +13.11% | 5578.8만 |
|---|
| 2026.07.31 | ₩10,327 | ₩10,474 | ₩9,511 | ₩10,019 | -2.98% | 5968.7만 |
|---|
| 2026.07.30 | ₩9,370 | ₩10,233 | ₩9,150 | ₩10,140 | +8.21% | 5550.6만 |
|---|
| 2026.07.29 | ₩10,407 | ₩10,528 | ₩9,056 | ₩9,096 | -12.60% | 5901.9만 |
|---|
| 2026.07.28 | ₩10,354 | ₩10,574 | ₩9,859 | ₩10,514 | +1.55% | 6197.7만 |
|---|
| 2026.07.27 | ₩10,594 | ₩10,956 | ₩10,193 | ₩10,728 | +1.26% | 6647만 |
|---|
| 2026.07.24 | ₩10,635 | ₩10,942 | ₩10,006 | ₩10,434 | -1.89% | 1억 |
|---|
| 2026.07.23 | ₩10,461 | ₩11,022 | ₩10,314 | ₩10,608 | +1.41% | 8604.8만 |
|---|
| 2026.07.22 | ₩10,434 | ₩11,477 | ₩10,354 | ₩10,701 | +2.56% | 1.8억 |
|---|
| 2026.07.21 | ₩9,324 | ₩10,528 | ₩9,297 | ₩10,247 | +9.90% | 2.8억 |
|---|
| 2026.07.20 | ₩8,815 | ₩9,377 | ₩8,789 | ₩9,190 | +4.25% | 1.9억 |
|---|
| 2026.07.17 | ₩8,708 | ₩9,029 | ₩8,320 | ₩8,728 | +0.23% | 2.1억 |
|---|
| 2026.07.16 | ₩9,197 | ₩9,243 | ₩8,762 | ₩8,896 | -3.27% | 1.1억 |
|---|
| 2026.07.15 | ₩9,812 | ₩10,073 | ₩9,029 | ₩9,431 | -3.89% | 1.3억 |
|---|
| 2026.07.14 | ₩9,364 | ₩9,952 | ₩9,297 | ₩9,845 | +5.14% | 1.1억 |
|---|
| 2026.07.13 | ₩9,511 | ₩9,758 | ₩9,190 | ₩9,310 | -2.11% | 1.1억 |
|---|
| 2026.07.10 | ₩10,260 | ₩10,340 | ₩9,645 | ₩9,712 | -5.35% | 6720.8만 |
|---|
| 2026.07.09 | ₩10,073 | ₩10,541 | ₩9,992 | ₩10,233 | +1.59% | 8319.4만 |
|---|
| 2026.07.08 | ₩9,778 | ₩10,180 | ₩9,658 | ₩10,059 | +2.87% | 6177.2만 |
|---|
| 2026.07.07 | ₩10,233 | ₩10,507 | ₩9,792 | ₩9,832 | -3.92% | 6012.2만 |
|---|
| 2026.07.06 | ₩9,966 | ₩10,487 | ₩9,778 | ₩10,461 | +4.97% | 7339.4만 |
|---|
| 2026.07.02 | ₩10,621 | ₩11,303 | ₩9,859 | ₩9,912 | -6.68% | 8684.9만 |
|---|
| 2026.07.01 | ₩10,795 | ₩11,290 | ₩10,501 | ₩10,594 | -1.86% | 8856.6만 |
|---|
| 2026.06.30 | ₩11,330 | ₩11,571 | ₩10,715 | ₩11,022 | -2.72% | 8152.1만 |
|---|
| 2026.06.29 | ₩10,889 | ₩10,996 | ₩10,233 | ₩10,728 | -1.47% | 5828.9만 |
|---|
| 2026.06.26 | ₩10,053 | ₩10,655 | ₩10,033 | ₩10,474 | +4.19% | 1.2억 |
|---|
| 2026.06.25 | ₩10,614 | ₩10,621 | ₩9,778 | ₩10,267 | -3.28% | 4783.8만 |
|---|
| 2026.06.24 | ₩11,344 | ₩11,370 | ₩10,220 | ₩10,273 | -9.43% | 7461.4만 |
|---|
| 2026.06.23 | ₩11,618 | ₩11,945 | ₩11,370 | ₩11,410 | -1.78% | 4524.2만 |
|---|
| 2026.06.22 | ₩12,514 | ₩12,654 | ₩11,745 | ₩11,892 | -4.97% | 5829.3만 |
|---|
| 2026.06.18 | ₩12,588 | ₩12,654 | ₩11,932 | ₩12,400 | -1.49% | 6411.2만 |
|---|
| 2026.06.17 | ₩12,367 | ₩12,708 | ₩12,146 | ₩12,200 | -1.35% | 4905만 |
|---|
| 2026.06.16 | ₩12,588 | ₩13,029 | ₩12,226 | ₩12,320 | -2.13% | 5174.2만 |
|---|
| 2026.06.15 | ₩13,176 | ₩13,337 | ₩12,608 | ₩12,721 | -3.45% | 5799만 |
|---|
| 2026.06.12 | ₩13,103 | ₩13,214 | ₩12,280 | ₩12,481 | -4.75% | 5508.7만 |
|---|
| 2026.06.11 | ₩12,474 | ₩13,239 | ₩12,387 | ₩13,149 | +5.42% | 4513.3만 |
|---|
| 2026.06.10 | ₩12,962 | ₩13,350 | ₩12,440 | ₩12,454 | -3.92% | 4201.1만 |
|---|
| 2026.06.09 | ₩13,825 | ₩13,925 | ₩12,093 | ₩12,909 | -6.63% | 6920만 |
|---|
| 2026.06.08 | ₩14,487 | ₩14,500 | ₩13,711 | ₩13,778 | -4.89% | 3940.2만 |
|---|
| 2026.06.05 | ₩15,276 | ₩15,597 | ₩13,818 | ₩13,952 | -8.67% | 6388.1만 |
|---|
| 2026.06.04 | ₩15,357 | ₩16,614 | ₩14,795 | ₩16,012 | +4.27% | 6340.5만 |
|---|
| 2026.06.03 | ₩17,336 | ₩17,390 | ₩15,423 | ₩15,530 | -10.42% | 9512.9만 |
|---|
| 2026.06.02 | ₩18,219 | ₩18,942 | ₩17,510 | ₩18,166 | -0.29% | 9296.4만 |
|---|
| 2026.06.01 | ₩17,718 | ₩18,607 | ₩17,122 | ₩18,005 | +1.62% | 8714.2만 |
|---|
| 2026.05.29 | ₩17,055 | ₩17,938 | ₩15,517 | ₩17,684 | +3.69% | 1.4억 |
|---|
| 2026.05.28 | ₩15,350 | ₩18,433 | ₩15,009 | ₩17,724 | +15.47% | 2.5억 |
|---|
| 2026.05.27 | ₩13,377 | ₩14,795 | ₩12,949 | ₩14,447 | +8.00% | 9322.3만 |
|---|
| 2026.05.26 | ₩12,487 | ₩13,725 | ₩12,451 | ₩13,069 | +4.66% | 8310.7만 |
|---|
| 2026.05.22 | ₩12,320 | ₩12,795 | ₩12,119 | ₩12,119 | -1.63% | 5934.9만 |
|---|
| 2026.05.21 | ₩12,414 | ₩12,547 | ₩12,012 | ₩12,280 | -1.08% | 5629.7만 |
|---|
| 2026.05.20 | ₩12,374 | ₩12,761 | ₩12,200 | ₩12,521 | +1.19% | 4336.6만 |
|---|
| 2026.05.19 | ₩13,143 | ₩13,216 | ₩11,999 | ₩12,206 | -7.12% | 5608만 |
|---|
| 2026.05.18 | ₩14,220 | ₩14,273 | ₩12,654 | ₩12,975 | -8.75% | 7888.4만 |
|---|
| 2026.05.15 | ₩14,594 | ₩16,213 | ₩14,046 | ₩14,206 | -2.66% | 1.4억 |
|---|
| 2026.05.14 | ₩13,363 | ₩15,691 | ₩12,842 | ₩14,995 | +12.21% | 2.4억 |
|---|
| 2026.05.13 | ₩11,932 | ₩12,280 | ₩11,598 | ₩11,852 | -0.67% | 5001.5만 |
|---|
| 2026.05.12 | ₩12,353 | ₩12,507 | ₩11,772 | ₩12,093 | -2.11% | 3709.4만 |
|---|
| 2026.05.11 | ₩11,932 | ₩12,909 | ₩11,665 | ₩12,601 | +5.61% | 4466.2만 |
|---|
| 2026.05.08 | ₩12,039 | ₩12,160 | ₩11,571 | ₩12,119 | +0.67% | 3407.8만 |
|---|
| 2026.05.07 | ₩12,374 | ₩12,374 | ₩11,745 | ₩11,892 | -3.89% | 4522.9만 |
|---|
| 2026.05.06 | ₩12,374 | ₩12,654 | ₩12,066 | ₩12,494 | +0.97% | 5457.7만 |
|---|
| 2026.05.05 | ₩13,083 | ₩13,096 | ₩12,253 | ₩12,481 | -4.60% | 5657.1만 |
|---|
| 2026.05.04 | ₩13,577 | ₩13,865 | ₩12,935 | ₩13,016 | -4.14% | 4791.5만 |
|---|
| 2026.05.01 | ₩13,377 | ₩14,126 | ₩12,868 | ₩13,805 | +3.20% | 4564.5만 |
|---|
| 2026.04.30 | ₩12,708 | ₩13,591 | ₩12,454 | ₩13,430 | +5.68% | 3572.6만 |
|---|
| 2026.04.29 | ₩13,885 | ₩13,952 | ₩12,588 | ₩12,695 | -8.57% | 5850.4만 |
|---|
| 2026.04.28 | ₩14,306 | ₩14,808 | ₩13,825 | ₩14,019 | -2.01% | 4173.7만 |
|---|
| 2026.04.27 | ₩13,856 | ₩14,795 | ₩13,658 | ₩14,648 | +5.72% | 5712.7만 |
|---|
| 2026.04.24 | ₩14,220 | ₩14,407 | ₩13,531 | ₩14,113 | -0.75% | 4539.6만 |
|---|
| 2026.04.23 | ₩14,554 | ₩14,674 | ₩13,511 | ₩14,099 | -3.13% | 5229.4만 |
|---|
| 2026.04.22 | ₩15,076 | ₩15,530 | ₩14,514 | ₩14,795 | -1.86% | 6761.4만 |
|---|
| 2026.04.21 | ₩14,581 | ₩15,102 | ₩14,233 | ₩14,541 | -0.28% | 8085.9만 |
|---|
| 2026.04.20 | ₩13,109 | ₩14,795 | ₩12,922 | ₩14,353 | +9.49% | 9450.7만 |
|---|
| 2026.04.17 | ₩13,885 | ₩14,086 | ₩13,069 | ₩13,377 | -3.66% | 5857.1만 |
|---|
| 2026.04.16 | ₩13,711 | ₩13,898 | ₩13,056 | ₩13,644 | -0.49% | 5217.8만 |
|---|
| 2026.04.15 | ₩12,721 | ₩13,417 | ₩12,534 | ₩13,417 | +5.47% | 5441.7만 |
|---|
| 2026.04.14 | ₩13,002 | ₩13,190 | ₩12,440 | ₩12,574 | -3.29% | 4172.7만 |
|---|
| 2026.04.13 | ₩12,052 | ₩12,822 | ₩11,678 | ₩12,668 | +5.11% | 5207.3만 |
|---|
| 2026.04.10 | ₩12,347 | ₩12,521 | ₩12,026 | ₩12,213 | -1.08% | 3345.5만 |
|---|
| 2026.04.09 | ₩12,594 | ₩12,735 | ₩12,052 | ₩12,226 | -2.92% | 3771.8만 |
|---|
| 2026.04.08 | ₩13,604 | ₩13,872 | ₩12,494 | ₩12,641 | -7.08% | 6433.8만 |
|---|
| 2026.04.07 | ₩12,614 | ₩12,962 | ₩12,296 | ₩12,748 | +1.06% | 4737.7만 |
|---|
| 2026.04.06 | ₩12,882 | ₩13,243 | ₩12,547 | ₩12,735 | -1.14% | 4539.2만 |
|---|
| 2026.04.02 | ₩11,390 | ₩12,882 | ₩11,317 | ₩12,842 | +12.74% | 7127.2만 |
|---|
| 2026.04.01 | ₩12,440 | ₩12,507 | ₩11,745 | ₩11,785 | -5.27% | 6338.4만 |
|---|
| 2026.03.31 | ₩11,303 | ₩12,226 | ₩10,969 | ₩12,093 | +6.98% | 5929.7만 |
|---|
| 2026.03.30 | ₩11,785 | ₩11,798 | ₩10,407 | ₩10,902 | -7.49% | 7176.1만 |
|---|
| 2026.03.27 | ₩12,507 | ₩12,534 | ₩11,645 | ₩11,772 | -5.88% | 5639.3만 |
|---|
| 2026.03.26 | ₩13,444 | ₩13,564 | ₩12,400 | ₩12,628 | -6.07% | 7260.6만 |
|---|
| 2026.03.25 | ₩14,554 | ₩14,902 | ₩13,684 | ₩13,791 | -5.24% | 9687.2만 |
|---|
| 2026.03.24 | ₩14,594 | ₩15,209 | ₩14,012 | ₩14,286 | -2.11% | 9663.8만 |
|---|
| 2026.03.23 | ₩13,765 | ₩14,674 | ₩13,330 | ₩14,581 | +5.93% | 9232.3만 |
|---|
| 2026.03.20 | ₩14,434 | ₩14,487 | ₩13,016 | ₩13,457 | -6.77% | 8692.3만 |
|---|
| 2026.03.19 | ₩14,293 | ₩14,688 | ₩13,537 | ₩14,380 | +0.61% | 6926.7만 |
|---|
| 2026.03.18 | ₩15,216 | ₩15,731 | ₩14,474 | ₩14,487 | -4.79% | 7949.4만 |
|---|
| 2026.03.17 | ₩14,113 | ₩15,343 | ₩13,872 | ₩15,089 | +6.92% | 1.1억 |
|---|
| 2026.03.16 | ₩13,872 | ₩14,541 | ₩13,524 | ₩14,086 | +1.54% | 8886.8만 |
|---|
| 2026.03.13 | ₩13,952 | ₩14,688 | ₩13,444 | ₩13,591 | -2.59% | 7331.2만 |
|---|
| 2026.03.12 | ₩13,491 | ₩14,500 | ₩13,109 | ₩13,818 | +2.43% | 1.4억 |
|---|
| 2026.03.11 | ₩13,444 | ₩14,126 | ₩12,708 | ₩13,149 | -2.19% | 8836.7만 |
|---|
| 2026.03.10 | ₩13,163 | ₩13,979 | ₩12,808 | ₩13,390 | +1.73% | 9057.9만 |
|---|
| 2026.03.09 | ₩13,417 | ₩13,417 | ₩12,307 | ₩13,002 | -3.09% | 9113.1만 |
|---|
| 2026.03.06 | ₩13,711 | ₩15,530 | ₩13,056 | ₩13,149 | -4.10% | 1.6억 |
|---|
| 2026.03.05 | ₩14,032 | ₩14,607 | ₩13,457 | ₩14,032 | 0.00% | 8623.5만 |
|---|
| 2026.03.04 | ₩13,858 | ₩14,474 | ₩13,283 | ₩14,059 | +1.45% | 1억 |
|---|
| 2026.03.03 | ₩14,300 | ₩14,714 | ₩13,056 | ₩13,404 | -6.27% | 1억 |
|---|
| 2026.03.02 | ₩14,046 | ₩16,614 | ₩13,778 | ₩14,273 | +1.62% | 1.8억 |
|---|
| 2026.02.27 | ₩13,497 | ₩13,618 | ₩12,868 | ₩13,484 | -0.10% | 6552.8만 |
|---|
| 2026.02.26 | ₩13,577 | ₩14,420 | ₩13,310 | ₩13,979 | +2.96% | 6738.6만 |
|---|
| 2026.02.25 | ₩14,220 | ₩14,634 | ₩13,738 | ₩13,778 | -3.10% | 6894.9만 |
|---|
| 2026.02.24 | ₩13,390 | ₩14,019 | ₩12,681 | ₩13,912 | +3.90% | 6962만 |
|---|
| 2026.02.23 | ₩13,283 | ₩14,139 | ₩13,190 | ₩13,631 | +2.62% | 6882.1만 |
|---|
| 2026.02.20 | ₩14,969 | ₩15,490 | ₩13,310 | ₩13,417 | -10.37% | 1.1억 |
|---|
| 2026.02.19 | ₩14,474 | ₩15,504 | ₩14,367 | ₩15,236 | +5.27% | 1억 |
|---|
| 2026.02.18 | ₩13,658 | ₩14,942 | ₩13,363 | ₩14,808 | +8.42% | 1.1억 |
|---|
| 2026.02.17 | ₩12,353 | ₩13,805 | ₩11,865 | ₩13,444 | +8.83% | 7627.2만 |
|---|
| 2026.02.13 | ₩12,400 | ₩12,949 | ₩11,798 | ₩12,454 | +0.43% | 5668.2만 |
|---|
| 2026.02.12 | ₩12,367 | ₩12,404 | ₩11,638 | ₩11,999 | -2.97% | 5963만 |
|---|
| 2026.02.11 | ₩13,223 | ₩13,270 | ₩11,879 | ₩12,347 | -6.63% | 6742.7만 |
|---|
| 2026.02.10 | ₩13,497 | ₩13,965 | ₩12,842 | ₩12,949 | -4.06% | 5634만 |
|---|
| 2026.02.09 | ₩13,116 | ₩14,233 | ₩12,935 | ₩13,832 | +5.46% | 8872.7만 |
|---|
| 2026.02.06 | ₩11,992 | ₩13,056 | ₩11,303 | ₩12,962 | +8.09% | 8782.1만 |
|---|
| 2026.02.05 | ₩12,494 | ₩12,748 | ₩11,129 | ₩11,344 | -9.21% | 1억 |
|---|
| 2026.02.04 | ₩15,223 | ₩15,243 | ₩12,213 | ₩12,949 | -14.94% | 1.3억 |
|---|
| 2026.02.03 | ₩14,728 | ₩15,276 | ₩14,059 | ₩15,223 | +3.36% | 1억 |
|---|
| 2026.02.02 | ₩14,460 | ₩14,982 | ₩13,577 | ₩14,233 | -1.57% | 9268.4만 |
|---|
| 2026.01.30 | ₩15,049 | ₩15,316 | ₩13,564 | ₩13,858 | -7.91% | 7936.2만 |
|---|
| 2026.01.29 | ₩16,239 | ₩16,427 | ₩14,808 | ₩15,076 | -7.17% | 8779.5만 |
|---|
| 2026.01.28 | ₩17,363 | ₩17,497 | ₩16,132 | ₩16,413 | -5.47% | 1억 |
|---|
| 2026.01.27 | ₩14,995 | ₩16,681 | ₩14,835 | ₩16,400 | +9.37% | 9272.4만 |
|---|
| 2026.01.26 | ₩16,253 | ₩16,500 | ₩14,648 | ₩14,929 | -8.15% | 7982.6만 |
|---|
| 2026.01.23 | ₩17,002 | ₩17,209 | ₩15,972 | ₩16,280 | -4.25% | 7950.4만 |
|---|
| 2026.01.22 | ₩16,734 | ₩17,831 | ₩16,520 | ₩16,882 | +0.88% | 1.2억 |
|---|
| 2026.01.21 | ₩18,460 | ₩19,169 | ₩15,959 | ₩16,788 | -9.06% | 1.5억 |
|---|
| 2026.01.20 | ₩15,858 | ₩18,995 | ₩15,785 | ₩17,564 | +10.75% | 1.5억 |
|---|
| 2026.01.16 | ₩17,945 | ₩19,062 | ₩16,213 | ₩16,266 | -9.36% | 1.7억 |
|---|
| 2026.01.15 | ₩18,152 | ₩18,821 | ₩17,122 | ₩17,149 | -5.53% | 9637.7만 |
|---|
| 2026.01.14 | ₩18,313 | ₩18,393 | ₩17,283 | ₩18,139 | -0.95% | 8359.4만 |
|---|
| 2026.01.13 | ₩18,059 | ₩19,396 | ₩17,336 | ₩18,580 | +2.89% | 1.3억 |
|---|
| 2026.01.12 | ₩18,340 | ₩20,440 | ₩17,162 | ₩17,644 | -3.79% | 1.2억 |
|---|
| 2026.01.09 | ₩18,728 | ₩20,199 | ₩18,179 | ₩18,313 | -2.21% | 1.1억 |
|---|
| 2026.01.08 | ₩17,664 | ₩20,159 | ₩17,590 | ₩18,741 | +6.10% | 1.4억 |
|---|
| 2026.01.07 | ₩16,989 | ₩17,417 | ₩16,199 | ₩16,293 | -4.09% | 7085.5만 |
|---|
| 2026.01.06 | ₩16,186 | ₩17,296 | ₩15,999 | ₩17,176 | +6.12% | 9211만 |
|---|
| 2026.01.05 | ₩15,116 | ₩16,775 | ₩14,701 | ₩16,761 | +10.88% | 1.4억 |
|---|
| 2026.01.02 | ₩13,557 | ₩14,795 | ₩13,256 | ₩14,741 | +8.73% | 1.4억 |
|---|
| 2025.12.31 | ₩12,414 | ₩14,086 | ₩12,267 | ₩13,056 | +5.17% | 1.6억 |
|---|
| 2025.12.30 | ₩11,317 | ₩12,440 | ₩11,143 | ₩12,026 | +6.26% | 5695.2만 |
|---|
| 2025.12.29 | ₩11,103 | ₩11,598 | ₩10,982 | ₩11,317 | +1.93% | 2971.2만 |
|---|
| 2025.12.26 | ₩12,222 | ₩12,267 | ₩11,277 | ₩11,344 | -7.19% | 4915.7만 |
|---|
| 2025.12.24 | ₩12,012 | ₩12,307 | ₩11,838 | ₩12,213 | +1.67% | 2611.2만 |
|---|
| 2025.12.23 | ₩12,079 | ₩13,163 | ₩11,598 | ₩11,986 | -0.78% | 6618.6만 |
|---|
| 2025.12.22 | ₩12,440 | ₩12,922 | ₩12,246 | ₩12,400 | -0.32% | 6911만 |
|---|
| 2025.12.19 | ₩10,688 | ₩12,360 | ₩10,514 | ₩12,333 | +15.39% | 1.3억 |
|---|
| 2025.12.18 | ₩10,421 | ₩11,155 | ₩10,354 | ₩10,434 | +0.13% | 6759.9만 |
|---|
| 2025.12.17 | ₩10,889 | ₩11,451 | ₩9,738 | ₩9,859 | -9.46% | 5963.3만 |
|---|
| 2025.12.16 | ₩10,193 | ₩10,962 | ₩10,153 | ₩10,822 | +6.17% | 5160.9만 |
|---|
| 2025.12.15 | ₩11,611 | ₩11,691 | ₩10,113 | ₩10,287 | -11.41% | 1억 |
|---|
| 2025.12.12 | ₩12,012 | ₩12,808 | ₩11,250 | ₩11,705 | -2.56% | 8905.9만 |
|---|
| 2025.12.11 | ₩11,357 | ₩12,146 | ₩10,862 | ₩12,066 | +6.24% | 6621.9만 |
|---|
| 2025.12.10 | ₩12,186 | ₩12,193 | ₩11,109 | ₩11,136 | -8.62% | 8685.4만 |
|---|
| 2025.12.09 | ₩11,932 | ₩13,190 | ₩11,517 | ₩12,347 | +3.48% | 8362만 |
|---|
| 2025.12.08 | ₩12,434 | ₩13,042 | ₩11,999 | ₩12,066 | -2.96% | 8652.8만 |
|---|
| 2025.12.05 | ₩11,945 | ₩12,440 | ₩11,477 | ₩12,133 | +1.57% | 8249.7만 |
|---|
| 2025.12.04 | ₩11,551 | ₩12,494 | ₩11,397 | ₩12,293 | +6.43% | 1.1억 |
|---|
| 2025.12.03 | ₩11,223 | ₩12,180 | ₩9,979 | ₩11,932 | +6.32% | 1.4억 |
|---|
| 2025.12.02 | ₩10,273 | ₩11,437 | ₩9,792 | ₩10,795 | +5.08% | 9063.7만 |
|---|
| 2025.12.01 | ₩10,541 | ₩10,795 | ₩9,992 | ₩10,140 | -3.81% | 5059.7만 |
|---|
| 2025.11.28 | ₩11,076 | ₩11,329 | ₩10,434 | ₩10,568 | -4.59% | 3270.9만 |
|---|
| 2025.11.26 | ₩11,517 | ₩11,611 | ₩10,280 | ₩11,022 | -4.30% | 1.1억 |
|---|
| 2025.11.25 | ₩11,344 | ₩11,879 | ₩10,795 | ₩11,290 | -0.47% | 1.2억 |
|---|
| 2025.11.24 | ₩9,076 | ₩11,772 | ₩8,922 | ₩11,665 | +28.52% | 1.8억 |
|---|
| 2025.11.21 | ₩8,775 | ₩9,163 | ₩7,932 | ₩9,009 | +2.67% | 1.3억 |
|---|
| 2025.11.20 | ₩10,594 | ₩10,661 | ₩8,361 | ₩8,387 | -20.83% | 1.2억 |
|---|
| 2025.11.19 | ₩9,986 | ₩10,748 | ₩9,712 | ₩10,033 | +0.47% | 1.3억 |
|---|
| 2025.11.18 | ₩8,233 | ₩10,594 | ₩8,227 | ₩10,487 | +27.38% | 1.8억 |
|---|
| 2025.11.17 | ₩10,046 | ₩10,053 | ₩7,999 | ₩8,367 | -16.71% | 1.5억 |
|---|
| 2025.11.14 | ₩8,247 | ₩10,514 | ₩8,160 | ₩9,605 | +16.46% | 1.8억 |
|---|
| 2025.11.13 | ₩8,454 | ₩9,819 | ₩8,441 | ₩8,775 | +3.80% | 2.2억 |
|---|
| 2025.11.12 | ₩8,006 | ₩8,247 | ₩7,330 | ₩7,371 | -7.94% | 7889.2만 |
|---|
| 2025.11.11 | ₩7,825 | ₩8,153 | ₩7,491 | ₩7,759 | -0.85% | 7887.9만 |
|---|
| 2025.11.10 | ₩8,521 | ₩8,548 | ₩7,718 | ₩7,866 | -7.69% | 1.4억 |
|---|
| 2025.11.07 | ₩6,742 | ₩7,886 | ₩6,622 | ₩7,772 | +15.28% | 1.1억 |
|---|
| 2025.11.06 | ₩7,919 | ₩7,932 | ₩6,976 | ₩7,023 | -11.32% | 8015.9만 |
|---|
| 2025.11.05 | ₩7,999 | ₩8,361 | ₩7,799 | ₩8,026 | +0.33% | 5940.3만 |
|---|
| 2025.11.04 | ₩7,732 | ₩8,789 | ₩7,718 | ₩7,973 | +3.11% | 9463.3만 |
|---|
| 2025.11.03 | ₩8,795 | ₩8,949 | ₩7,732 | ₩8,227 | -6.46% | 1.2억 |
|---|
| 2025.10.31 | ₩8,361 | ₩8,695 | ₩8,187 | ₩8,615 | +3.04% | 1억 |
|---|
| 2025.10.30 | ₩8,682 | ₩8,849 | ₩8,300 | ₩8,414 | -3.08% | 1.3억 |
|---|
| 2025.10.29 | ₩9,223 | ₩9,297 | ₩8,722 | ₩9,029 | -2.10% | 3621.9만 |
|---|
| 2025.10.28 | ₩10,059 | ₩10,220 | ₩8,909 | ₩9,083 | -9.71% | 4442.1만 |
|---|
| 2025.10.27 | ₩10,949 | ₩11,123 | ₩10,059 | ₩10,073 | -8.00% | 4834.7만 |
|---|
| 2025.10.24 | ₩10,260 | ₩10,929 | ₩9,906 | ₩9,979 | -2.74% | 5130.7만 |
|---|
| 2025.10.23 | ₩9,163 | ₩9,765 | ₩8,896 | ₩9,444 | +3.07% | 3630.3만 |
|---|
| 2025.10.22 | ₩9,163 | ₩9,712 | ₩8,648 | ₩9,016 | -1.61% | 5344.6만 |
|---|
| 2025.10.21 | ₩10,273 | ₩10,581 | ₩9,531 | ₩9,618 | -6.38% | 3081.4만 |
|---|
| 2025.10.20 | ₩10,782 | ₩10,956 | ₩9,805 | ₩10,394 | -3.60% | 3782.4만 |
|---|
| 2025.10.17 | ₩10,635 | ₩10,915 | ₩10,106 | ₩10,180 | -4.28% | 4305.4만 |
|---|
| 2025.10.16 | ₩12,882 | ₩12,882 | ₩10,594 | ₩10,969 | -14.85% | 7065.9만 |
|---|
| 2025.10.15 | ₩14,480 | ₩14,541 | ₩12,253 | ₩12,721 | -12.15% | 4968.6만 |
|---|
| 2025.10.14 | ₩13,885 | ₩14,126 | ₩13,216 | ₩13,925 | +0.29% | 3607.5만 |
|---|
| 2025.10.13 | ₩13,417 | ₩15,002 | ₩12,953 | ₩14,460 | +7.78% | 5191.3만 |
|---|
| 2025.10.10 | ₩14,019 | ₩14,059 | ₩12,293 | ₩12,333 | -12.02% | 6133.8만 |
|---|