시장 데이터를 불러오는 중
전체 종목
OneWater Marine Inc. - Class A Common Stock 과거 주가
OneWater Marine Inc. - Class A Common Stock · ONEW · NASDAQ
주요 사업 분야는 자동차·가정용품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OneWater Marine Inc. - Class A Common Stock · ONEW · NASDAQ
주요 사업 분야는 자동차·가정용품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,891 | ₩12,958 | ₩12,410 | ₩12,478 | -3.21% | 9.2만 |
| 2026.10.08 | ₩12,838 | ₩13,292 | ₩12,491 | ₩12,838 | 0.00% | 10.1만 |
| 2026.10.07 | ₩12,718 | ₩13,158 | ₩12,718 | ₩12,891 | +1.36% | 7.7만 |
| 2026.10.06 | ₩12,972 | ₩13,359 | ₩12,785 | ₩12,972 | 0.00% | 7.5만 |
| 2026.10.05 | ₩13,038 | ₩13,105 | ₩12,562 | ₩12,905 | -1.02% | 6.8만 |
| 2026.10.02 | ₩13,145 | ₩13,585 | ₩12,718 | ₩13,105 | -0.30% | 11.8만 |
| 2026.10.01 | ₩12,758 | ₩13,312 | ₩12,238 | ₩12,878 | +0.94% | 12.1만 |
| 2026.09.30 | ₩13,038 | ₩13,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,718 |
| -2.46% |
| 8.5만 |
| 2026.09.29 | ₩13,065 | ₩13,679 | ₩12,851 | ₩12,985 | -0.61% | 11만 |
|---|
| 2026.09.28 | ₩13,145 | ₩13,564 | ₩13,012 | ₩13,025 | -0.91% | 6.9만 |
|---|
| 2026.09.25 | ₩13,292 | ₩13,452 | ₩13,012 | ₩13,225 | -0.50% | 8.5만 |
|---|
| 2026.09.24 | ₩13,278 | ₩13,605 | ₩12,825 | ₩13,212 | -0.50% | 7.5만 |
|---|
| 2026.09.23 | ₩13,459 | ₩13,459 | ₩12,992 | ₩13,265 | -1.44% | 7만 |
|---|
| 2026.09.22 | ₩12,972 | ₩13,786 | ₩12,785 | ₩13,692 | +5.56% | 13.7만 |
|---|
| 2026.09.21 | ₩12,358 | ₩13,092 | ₩12,144 | ₩12,771 | +3.35% | 14.8만 |
|---|
| 2026.09.18 | ₩12,758 | ₩13,926 | ₩12,131 | ₩12,198 | -4.39% | 28.8만 |
|---|
| 2026.09.17 | ₩12,958 | ₩13,158 | ₩12,571 | ₩12,838 | -0.93% | 11.2만 |
|---|
| 2026.09.16 | ₩13,479 | ₩13,645 | ₩12,705 | ₩12,718 | -5.64% | 9.9만 |
|---|
| 2026.09.15 | ₩14,146 | ₩14,266 | ₩13,385 | ₩13,439 | -5.00% | 8.4만 |
|---|
| 2026.09.14 | ₩14,106 | ₩14,666 | ₩13,972 | ₩14,159 | +0.38% | 8.8만 |
|---|
| 2026.09.11 | ₩14,867 | ₩16,308 | ₩14,253 | ₩14,319 | -3.68% | 8.9만 |
|---|
| 2026.09.10 | ₩14,867 | ₩15,187 | ₩14,386 | ₩14,653 | -1.44% | 13.5만 |
|---|
| 2026.09.09 | ₩15,601 | ₩16,601 | ₩14,833 | ₩14,960 | -4.11% | 13.9만 |
|---|
| 2026.09.08 | ₩16,935 | ₩17,042 | ₩15,601 | ₩15,601 | -7.88% | 8만 |
|---|
| 2026.09.04 | ₩15,667 | ₩16,988 | ₩15,667 | ₩16,948 | +8.18% | 15.3만 |
|---|
| 2026.09.03 | ₩15,934 | ₩16,068 | ₩15,547 | ₩15,787 | -0.92% | 5.8만 |
|---|
| 2026.09.02 | ₩16,014 | ₩16,368 | ₩15,714 | ₩15,761 | -1.58% | 17.6만 |
|---|
| 2026.09.01 | ₩15,761 | ₩16,014 | ₩15,454 | ₩15,948 | +1.19% | 6.2만 |
|---|
| 2026.08.31 | ₩15,907 | ₩16,335 | ₩15,641 | ₩16,001 | +0.59% | 7.6만 |
|---|
| 2026.08.28 | ₩15,574 | ₩16,214 | ₩15,414 | ₩15,974 | +2.57% | 7.8만 |
|---|
| 2026.08.27 | ₩15,587 | ₩16,148 | ₩15,013 | ₩15,574 | -0.09% | 6.9만 |
|---|
| 2026.08.26 | ₩16,068 | ₩16,428 | ₩15,400 | ₩15,761 | -1.91% | 5.9만 |
|---|
| 2026.08.25 | ₩16,148 | ₩16,428 | ₩15,854 | ₩16,054 | -0.58% | 4.9만 |
|---|
| 2026.08.24 | ₩15,948 | ₩16,876 | ₩15,948 | ₩16,041 | +0.59% | 9.4만 |
|---|
| 2026.08.21 | ₩15,320 | ₩16,054 | ₩15,153 | ₩15,894 | +3.75% | 9.4만 |
|---|
| 2026.08.20 | ₩15,107 | ₩15,641 | ₩14,947 | ₩15,227 | +0.80% | 6.6만 |
|---|
| 2026.08.19 | ₩15,160 | ₩15,747 | ₩14,720 | ₩15,467 | +2.02% | 8.2만 |
|---|
| 2026.08.18 | ₩15,280 | ₩15,574 | ₩14,274 | ₩15,160 | -0.79% | 15.6만 |
|---|
| 2026.08.17 | ₩15,694 | ₩15,974 | ₩14,760 | ₩15,307 | -2.47% | 9.6만 |
|---|
| 2026.08.14 | ₩16,254 | ₩16,495 | ₩15,734 | ₩15,881 | -2.30% | 4.7만 |
|---|
| 2026.08.13 | ₩16,495 | ₩16,962 | ₩16,174 | ₩16,294 | -1.21% | 6.5만 |
|---|
| 2026.08.12 | ₩17,149 | ₩17,656 | ₩16,254 | ₩16,348 | -4.67% | 6만 |
|---|
| 2026.08.11 | ₩16,415 | ₩17,616 | ₩16,415 | ₩17,055 | +3.90% | 69.8만 |
|---|
| 2026.08.10 | ₩16,575 | ₩17,222 | ₩16,074 | ₩16,401 | -1.05% | 16.8만 |
|---|
| 2026.08.07 | ₩16,054 | ₩16,481 | ₩15,781 | ₩16,068 | +0.08% | 4.2만 |
|---|
| 2026.08.06 | ₩16,708 | ₩16,802 | ₩15,801 | ₩15,934 | -4.63% | 5.7만 |
|---|
| 2026.08.05 | ₩16,988 | ₩17,082 | ₩16,668 | ₩16,708 | -1.65% | 4.7만 |
|---|
| 2026.08.04 | ₩17,109 | ₩17,482 | ₩16,552 | ₩17,069 | -0.23% | 7만 |
|---|
| 2026.08.03 | ₩16,508 | ₩17,349 | ₩16,508 | ₩17,055 | +3.31% | 9.2만 |
|---|
| 2026.07.31 | ₩16,455 | ₩16,795 | ₩15,494 | ₩16,348 | -0.65% | 12.7만 |
|---|
| 2026.07.30 | ₩16,948 | ₩17,375 | ₩16,014 | ₩16,548 | -2.36% | 11.3만 |
|---|
| 2026.07.29 | ₩17,375 | ₩17,716 | ₩16,708 | ₩16,948 | -2.46% | 11.1만 |
|---|
| 2026.07.28 | ₩17,682 | ₩18,270 | ₩17,375 | ₩17,415 | -1.51% | 11.3만 |
|---|
| 2026.07.27 | ₩17,322 | ₩18,176 | ₩17,322 | ₩17,536 | +1.23% | 6.4만 |
|---|
| 2026.07.24 | ₩16,882 | ₩17,255 | ₩16,561 | ₩17,169 | +1.70% | 5.8만 |
|---|
| 2026.07.23 | ₩16,988 | ₩17,562 | ₩16,601 | ₩16,882 | -0.63% | 7만 |
|---|
| 2026.07.22 | ₩17,175 | ₩17,716 | ₩17,055 | ₩17,402 | +1.32% | 5.4만 |
|---|
| 2026.07.21 | ₩17,776 | ₩18,343 | ₩16,455 | ₩17,175 | -3.38% | 11.1만 |
|---|
| 2026.07.20 | ₩18,109 | ₩18,376 | ₩17,576 | ₩17,816 | -1.62% | 10.1만 |
|---|
| 2026.07.17 | ₩17,816 | ₩18,990 | ₩17,549 | ₩17,976 | +0.90% | 17.5만 |
|---|
| 2026.07.16 | ₩16,415 | ₩18,083 | ₩16,054 | ₩18,083 | +10.16% | 19.8만 |
|---|
| 2026.07.15 | ₩16,441 | ₩16,775 | ₩16,254 | ₩16,375 | -0.41% | 10.6만 |
|---|
| 2026.07.14 | ₩15,561 | ₩16,375 | ₩15,480 | ₩16,335 | +4.97% | 9.1만 |
|---|
| 2026.07.13 | ₩14,867 | ₩15,634 | ₩14,426 | ₩15,534 | +4.49% | 14.2만 |
|---|
| 2026.07.10 | ₩14,600 | ₩15,013 | ₩14,593 | ₩14,840 | +1.65% | 10.2만 |
|---|
| 2026.07.09 | ₩14,266 | ₩15,133 | ₩14,266 | ₩14,613 | +2.43% | 8.2만 |
|---|
| 2026.07.08 | ₩14,279 | ₩14,520 | ₩13,946 | ₩14,306 | +0.19% | 6.5만 |
|---|
| 2026.07.07 | ₩14,093 | ₩14,493 | ₩13,892 | ₩14,480 | +2.75% | 6.9만 |
|---|
| 2026.07.06 | ₩14,346 | ₩14,880 | ₩13,786 | ₩14,012 | -2.33% | 9.3만 |
|---|
| 2026.07.02 | ₩14,867 | ₩15,380 | ₩14,226 | ₩14,453 | -2.78% | 7.7만 |
|---|
| 2026.07.01 | ₩15,080 | ₩15,480 | ₩14,520 | ₩14,733 | -2.30% | 7.2만 |
|---|
| 2026.06.30 | ₩15,347 | ₩15,907 | ₩14,520 | ₩15,040 | -2.00% | 8.3만 |
|---|
| 2026.06.29 | ₩15,814 | ₩15,814 | ₩15,040 | ₩15,280 | -3.38% | 7.5만 |
|---|
| 2026.06.26 | ₩15,280 | ₩16,001 | ₩15,133 | ₩15,774 | +3.23% | 27만 |
|---|
| 2026.06.25 | ₩15,254 | ₩15,761 | ₩15,072 | ₩15,394 | +0.92% | 11.4만 |
|---|
| 2026.06.24 | ₩14,706 | ₩15,734 | ₩14,706 | ₩15,093 | +2.63% | 9만 |
|---|
| 2026.06.23 | ₩14,920 | ₩15,574 | ₩14,693 | ₩14,726 | -1.30% | 5.8만 |
|---|
| 2026.06.22 | ₩15,120 | ₩15,681 | ₩14,980 | ₩15,240 | +0.79% | 11.6만 |
|---|
| 2026.06.18 | ₩14,626 | ₩15,347 | ₩14,553 | ₩15,120 | +3.38% | 28만 |
|---|
| 2026.06.17 | ₩15,200 | ₩15,414 | ₩14,226 | ₩14,399 | -5.27% | 6.7만 |
|---|
| 2026.06.16 | ₩15,534 | ₩16,148 | ₩14,827 | ₩15,240 | -1.89% | 14.7만 |
|---|
| 2026.06.15 | ₩15,040 | ₩15,827 | ₩15,027 | ₩15,480 | +2.93% | 13.1만 |
|---|
| 2026.06.12 | ₩14,786 | ₩15,307 | ₩14,560 | ₩14,813 | +0.18% | 6.6만 |
|---|
| 2026.06.11 | ₩14,279 | ₩15,000 | ₩14,279 | ₩14,786 | +3.55% | 14만 |
|---|
| 2026.06.10 | ₩14,173 | ₩14,786 | ₩13,959 | ₩13,986 | -1.32% | 5.5만 |
|---|
| 2026.06.09 | ₩14,052 | ₩14,673 | ₩13,886 | ₩14,159 | +0.76% | 11.5만 |
|---|
| 2026.06.08 | ₩13,852 | ₩14,293 | ₩13,372 | ₩13,906 | +0.39% | 7.7만 |
|---|
| 2026.06.05 | ₩14,413 | ₩14,907 | ₩13,545 | ₩13,585 | -5.74% | 9.2만 |
|---|
| 2026.06.04 | ₩14,760 | ₩15,080 | ₩14,299 | ₩14,493 | -1.81% | 5.8만 |
|---|
| 2026.06.03 | ₩14,973 | ₩14,973 | ₩14,353 | ₩14,573 | -2.67% | 7.6만 |
|---|
| 2026.06.02 | ₩14,560 | ₩15,387 | ₩14,560 | ₩15,160 | +4.12% | 7만 |
|---|
| 2026.06.01 | ₩14,560 | ₩15,000 | ₩14,466 | ₩14,786 | +1.56% | 7.5만 |
|---|
| 2026.05.29 | ₩15,093 | ₩15,360 | ₩14,653 | ₩14,693 | -2.65% | 7.8만 |
|---|
| 2026.05.28 | ₩14,786 | ₩15,254 | ₩14,453 | ₩15,147 | +2.44% | 5.1만 |
|---|
| 2026.05.27 | ₩14,493 | ₩15,227 | ₩14,333 | ₩14,880 | +2.67% | 7.2만 |
|---|
| 2026.05.26 | ₩14,520 | ₩15,360 | ₩14,039 | ₩14,279 | -1.65% | 11.8만 |
|---|
| 2026.05.22 | ₩14,239 | ₩14,706 | ₩14,039 | ₩14,413 | +1.22% | 7.3만 |
|---|
| 2026.05.21 | ₩13,425 | ₩14,419 | ₩12,998 | ₩14,213 | +5.86% | 11.3만 |
|---|
| 2026.05.20 | ₩13,519 | ₩13,706 | ₩13,125 | ₩13,612 | +0.69% | 7.5만 |
|---|
| 2026.05.19 | ₩13,746 | ₩13,746 | ₩13,232 | ₩13,532 | -1.55% | 8.7만 |
|---|
| 2026.05.18 | ₩14,119 | ₩14,546 | ₩13,779 | ₩13,799 | -2.27% | 8.5만 |
|---|
| 2026.05.15 | ₩14,693 | ₩14,693 | ₩14,026 | ₩14,106 | -4.00% | 7.1만 |
|---|
| 2026.05.14 | ₩14,746 | ₩15,334 | ₩14,733 | ₩14,973 | +1.54% | 9.8만 |
|---|
| 2026.05.13 | ₩14,773 | ₩15,147 | ₩14,279 | ₩14,600 | -1.17% | 7.6만 |
|---|
| 2026.05.12 | ₩15,427 | ₩15,427 | ₩14,800 | ₩14,893 | -3.46% | 10.2만 |
|---|
| 2026.05.11 | ₩16,134 | ₩16,142 | ₩15,340 | ₩15,454 | -4.22% | 11.3만 |
|---|
| 2026.05.08 | ₩15,854 | ₩16,682 | ₩15,374 | ₩16,094 | +1.52% | 18만 |
|---|
| 2026.05.07 | ₩15,867 | ₩16,541 | ₩15,787 | ₩15,934 | +0.42% | 34.1만 |
|---|
| 2026.05.06 | ₩14,827 | ₩15,307 | ₩14,760 | ₩15,067 | +1.62% | 10.2만 |
|---|
| 2026.05.05 | ₩13,706 | ₩14,933 | ₩13,545 | ₩14,480 | +5.65% | 19.7만 |
|---|
| 2026.05.04 | ₩12,972 | ₩14,293 | ₩12,865 | ₩13,625 | +5.04% | 15.4만 |
|---|
| 2026.05.01 | ₩12,718 | ₩13,665 | ₩12,558 | ₩13,078 | +2.83% | 26.9만 |
|---|
| 2026.04.30 | ₩12,598 | ₩13,212 | ₩11,997 | ₩12,531 | -0.53% | 18.5만 |
|---|
| 2026.04.29 | ₩13,599 | ₩13,999 | ₩13,145 | ₩13,492 | -0.79% | 14만 |
|---|
| 2026.04.28 | ₩14,186 | ₩14,440 | ₩13,238 | ₩13,746 | -3.10% | 16.7만 |
|---|
| 2026.04.27 | ₩14,840 | ₩14,920 | ₩14,086 | ₩14,186 | -4.41% | 6.2만 |
|---|
| 2026.04.24 | ₩14,626 | ₩15,220 | ₩14,520 | ₩15,080 | +3.10% | 8.7만 |
|---|
| 2026.04.23 | ₩14,226 | ₩14,867 | ₩13,372 | ₩14,680 | +3.19% | 16.2만 |
|---|
| 2026.04.22 | ₩14,800 | ₩15,254 | ₩14,133 | ₩14,279 | -3.52% | 11.5만 |
|---|
| 2026.04.21 | ₩14,813 | ₩15,614 | ₩14,653 | ₩14,693 | -0.81% | 7.5만 |
|---|
| 2026.04.20 | ₩14,746 | ₩15,107 | ₩14,600 | ₩14,880 | +0.90% | 10만 |
|---|
| 2026.04.17 | ₩13,278 | ₩15,307 | ₩12,992 | ₩14,880 | +12.06% | 30.2만 |
|---|
| 2026.04.16 | ₩12,905 | ₩13,585 | ₩12,838 | ₩12,998 | +0.72% | 8.8만 |
|---|
| 2026.04.15 | ₩13,545 | ₩13,625 | ₩12,785 | ₩12,905 | -4.73% | 8.5만 |
|---|
| 2026.04.14 | ₩13,319 | ₩13,732 | ₩13,112 | ₩13,732 | +3.11% | 8.7만 |
|---|
| 2026.04.13 | ₩13,278 | ₩13,652 | ₩12,825 | ₩13,332 | +0.40% | 7.5만 |
|---|
| 2026.04.10 | ₩13,679 | ₩13,679 | ₩13,172 | ₩13,425 | -1.85% | 9만 |
|---|
| 2026.04.09 | ₩13,319 | ₩13,892 | ₩12,665 | ₩13,572 | +1.90% | 13.3만 |
|---|
| 2026.04.08 | ₩13,665 | ₩14,133 | ₩13,285 | ₩13,425 | -1.76% | 11.7만 |
|---|
| 2026.04.07 | ₩13,158 | ₩13,532 | ₩12,585 | ₩13,012 | -1.12% | 9.3만 |
|---|
| 2026.04.06 | ₩13,012 | ₩13,505 | ₩13,012 | ₩13,238 | +1.74% | 19만 |
|---|
| 2026.04.02 | ₩12,585 | ₩13,292 | ₩12,391 | ₩13,158 | +4.56% | 9.2만 |
|---|
| 2026.04.01 | ₩12,731 | ₩13,065 | ₩12,578 | ₩12,985 | +1.99% | 8.3만 |
|---|
| 2026.03.31 | ₩12,224 | ₩12,678 | ₩11,864 | ₩12,611 | +3.17% | 14.2만 |
|---|
| 2026.03.30 | ₩11,944 | ₩12,464 | ₩11,690 | ₩11,944 | 0.00% | 15.4만 |
|---|
| 2026.03.27 | ₩12,171 | ₩12,204 | ₩11,664 | ₩11,784 | -3.18% | 10.1만 |
|---|
| 2026.03.26 | ₩12,318 | ₩12,771 | ₩12,264 | ₩12,331 | +0.11% | 7.5만 |
|---|
| 2026.03.25 | ₩12,438 | ₩12,918 | ₩12,091 | ₩12,478 | +0.32% | 8.5만 |
|---|
| 2026.03.24 | ₩11,957 | ₩12,625 | ₩11,944 | ₩12,344 | +3.24% | 11.6만 |
|---|
| 2026.03.23 | ₩11,944 | ₩13,113 | ₩11,744 | ₩12,091 | +1.23% | 25.6만 |
|---|
| 2026.03.20 | ₩11,383 | ₩11,797 | ₩11,117 | ₩11,544 | +1.41% | 26만 |
|---|
| 2026.03.19 | ₩10,930 | ₩11,477 | ₩10,836 | ₩11,197 | +2.44% | 15.1만 |
|---|
| 2026.03.18 | ₩11,263 | ₩11,513 | ₩10,903 | ₩11,143 | -1.07% | 19.6만 |
|---|
| 2026.03.17 | ₩11,637 | ₩12,144 | ₩11,103 | ₩11,477 | -1.38% | 18.4만 |
|---|
| 2026.03.16 | ₩11,437 | ₩11,864 | ₩11,197 | ₩11,484 | +0.41% | 16.7만 |
|---|
| 2026.03.13 | ₩12,825 | ₩12,825 | ₩10,896 | ₩11,263 | -12.17% | 26.5만 |
|---|
| 2026.03.12 | ₩13,439 | ₩13,665 | ₩12,491 | ₩12,678 | -5.66% | 21.2만 |
|---|
| 2026.03.11 | ₩13,118 | ₩13,852 | ₩13,118 | ₩13,766 | +4.93% | 16.4만 |
|---|
| 2026.03.10 | ₩12,678 | ₩13,732 | ₩12,251 | ₩13,332 | +5.16% | 21.9만 |
|---|
| 2026.03.09 | ₩12,771 | ₩12,825 | ₩11,879 | ₩12,811 | +0.31% | 21.2만 |
|---|
| 2026.03.06 | ₩13,599 | ₩13,866 | ₩13,065 | ₩13,158 | -3.24% | 16만 |
|---|
| 2026.03.05 | ₩14,399 | ₩14,827 | ₩13,879 | ₩13,999 | -2.78% | 11.7만 |
|---|
| 2026.03.04 | ₩15,160 | ₩15,414 | ₩14,506 | ₩14,560 | -3.96% | 31.7만 |
|---|
| 2026.03.03 | ₩14,239 | ₩15,000 | ₩14,213 | ₩14,893 | +4.59% | 8만 |
|---|
| 2026.03.02 | ₩14,880 | ₩15,040 | ₩14,146 | ₩14,800 | -0.54% | 12.5만 |
|---|
| 2026.02.27 | ₩15,934 | ₩16,461 | ₩15,133 | ₩15,194 | -4.65% | 10.7만 |
|---|
| 2026.02.26 | ₩15,747 | ₩16,315 | ₩15,747 | ₩16,268 | +3.31% | 10.2만 |
|---|
| 2026.02.25 | ₩15,681 | ₩15,934 | ₩14,973 | ₩15,747 | +0.43% | 14.7만 |
|---|
| 2026.02.24 | ₩15,280 | ₩15,847 | ₩15,280 | ₩15,747 | +3.06% | 10.9만 |
|---|
| 2026.02.23 | ₩16,201 | ₩16,201 | ₩14,960 | ₩15,280 | -5.68% | 9.8만 |
|---|
| 2026.02.20 | ₩16,281 | ₩16,828 | ₩15,894 | ₩16,228 | -0.33% | 8.1만 |
|---|
| 2026.02.19 | ₩16,908 | ₩16,908 | ₩16,081 | ₩16,415 | -2.92% | 9.5만 |
|---|
| 2026.02.18 | ₩16,321 | ₩17,736 | ₩15,747 | ₩17,095 | +4.74% | 18.4만 |
|---|
| 2026.02.17 | ₩17,135 | ₩17,335 | ₩15,854 | ₩16,321 | -4.75% | 21.9만 |
|---|
| 2026.02.13 | ₩16,508 | ₩16,995 | ₩15,734 | ₩15,988 | -3.15% | 20.8만 |
|---|
| 2026.02.12 | ₩17,562 | ₩17,949 | ₩16,428 | ₩16,428 | -6.46% | 16.8만 |
|---|
| 2026.02.11 | ₩17,576 | ₩17,576 | ₩16,601 | ₩17,389 | -1.06% | 13.4만 |
|---|
| 2026.02.10 | ₩18,163 | ₩18,416 | ₩17,022 | ₩17,349 | -4.48% | 14.7만 |
|---|
| 2026.02.09 | ₩18,630 | ₩18,777 | ₩18,256 | ₩18,563 | -0.36% | 8.5만 |
|---|
| 2026.02.06 | ₩17,856 | ₩18,727 | ₩17,856 | ₩18,496 | +3.59% | 11.5만 |
|---|
| 2026.02.05 | ₩18,510 | ₩18,737 | ₩17,616 | ₩17,789 | -3.89% | 15.3만 |
|---|
| 2026.02.04 | ₩18,630 | ₩19,004 | ₩18,350 | ₩18,790 | +0.86% | 28.2만 |
|---|
| 2026.02.03 | ₩17,816 | ₩19,591 | ₩17,662 | ₩18,617 | +4.49% | 27.2만 |
|---|
| 2026.02.02 | ₩17,536 | ₩18,390 | ₩17,309 | ₩18,029 | +2.82% | 27.9만 |
|---|
| 2026.01.30 | ₩16,962 | ₩18,123 | ₩16,962 | ₩17,722 | +4.48% | 18.8만 |
|---|
| 2026.01.29 | ₩18,670 | ₩20,351 | ₩16,922 | ₩17,202 | -7.86% | 23.9만 |
|---|
| 2026.01.28 | ₩18,243 | ₩18,336 | ₩17,616 | ₩17,642 | -3.29% | 12.9만 |
|---|
| 2026.01.27 | ₩18,430 | ₩18,803 | ₩17,589 | ₩18,096 | -1.81% | 10.3만 |
|---|
| 2026.01.26 | ₩19,044 | ₩19,230 | ₩18,416 | ₩18,470 | -3.01% | 8.2만 |
|---|
| 2026.01.23 | ₩19,311 | ₩19,644 | ₩18,937 | ₩19,044 | -1.38% | 8.7만 |
|---|
| 2026.01.22 | ₩19,137 | ₩20,351 | ₩19,137 | ₩19,324 | +0.98% | 15.7만 |
|---|
| 2026.01.21 | ₩17,642 | ₩19,070 | ₩17,642 | ₩19,057 | +8.02% | 19.1만 |
|---|
| 2026.01.20 | ₩17,949 | ₩18,183 | ₩17,402 | ₩17,536 | -2.30% | 11.6만 |
|---|
| 2026.01.16 | ₩18,416 | ₩19,077 | ₩18,123 | ₩18,563 | +0.80% | 29.1만 |
|---|
| 2026.01.15 | ₩17,923 | ₩18,923 | ₩17,923 | ₩18,456 | +2.98% | 25만 |
|---|
| 2026.01.14 | ₩17,669 | ₩18,363 | ₩17,375 | ₩17,963 | +1.66% | 20.2만 |
|---|
| 2026.01.13 | ₩17,549 | ₩17,989 | ₩17,282 | ₩17,616 | +0.38% | 18.6만 |
|---|
| 2026.01.12 | ₩17,562 | ₩17,616 | ₩17,309 | ₩17,429 | -0.76% | 9.3만 |
|---|
| 2026.01.09 | ₩17,362 | ₩17,796 | ₩16,895 | ₩17,576 | +1.23% | 16.3만 |
|---|
| 2026.01.08 | ₩16,588 | ₩17,609 | ₩16,588 | ₩17,242 | +3.94% | 32.2만 |
|---|
| 2026.01.07 | ₩16,241 | ₩17,095 | ₩16,174 | ₩16,802 | +3.45% | 36만 |
|---|
| 2026.01.06 | ₩14,786 | ₩16,268 | ₩14,533 | ₩16,214 | +9.66% | 23만 |
|---|
| 2026.01.05 | ₩14,359 | ₩15,480 | ₩14,333 | ₩14,867 | +3.53% | 16.6만 |
|---|
| 2026.01.02 | ₩14,560 | ₩14,613 | ₩13,839 | ₩14,373 | -1.28% | 18.2만 |
|---|
| 2025.12.31 | ₩14,133 | ₩14,673 | ₩14,073 | ₩14,440 | +2.17% | 23.3만 |
|---|
| 2025.12.30 | ₩14,213 | ₩14,399 | ₩13,986 | ₩14,213 | 0.00% | 15.2만 |
|---|
| 2025.12.29 | ₩14,066 | ₩14,433 | ₩13,932 | ₩14,213 | +1.04% | 28.1만 |
|---|
| 2025.12.26 | ₩13,999 | ₩14,219 | ₩13,672 | ₩14,079 | +0.57% | 18.6만 |
|---|
| 2025.12.24 | ₩13,625 | ₩14,199 | ₩13,625 | ₩14,079 | +3.33% | 11.1만 |
|---|
| 2025.12.23 | ₩14,186 | ₩14,533 | ₩13,532 | ₩13,625 | -3.95% | 16.4만 |
|---|
| 2025.12.22 | ₩13,999 | ₩14,533 | ₩13,999 | ₩14,293 | +2.10% | 16.2만 |
|---|
| 2025.12.19 | ₩13,932 | ₩14,133 | ₩13,732 | ₩13,999 | +0.48% | 36.1만 |
|---|
| 2025.12.18 | ₩14,186 | ₩14,427 | ₩13,866 | ₩14,093 | -0.66% | 27.3만 |
|---|
| 2025.12.17 | ₩14,093 | ₩14,419 | ₩13,712 | ₩13,986 | -0.76% | 32만 |
|---|
| 2025.12.16 | ₩14,653 | ₩15,000 | ₩14,086 | ₩14,133 | -3.55% | 22.1만 |
|---|
| 2025.12.15 | ₩15,614 | ₩15,614 | ₩14,546 | ₩14,653 | -6.15% | 9.7만 |
|---|
| 2025.12.12 | ₩15,961 | ₩16,034 | ₩15,380 | ₩15,400 | -3.51% | 12.3만 |
|---|
| 2025.12.11 | ₩15,881 | ₩16,428 | ₩15,681 | ₩15,948 | +0.42% | 25.2만 |
|---|
| 2025.12.10 | ₩15,921 | ₩15,968 | ₩15,254 | ₩15,814 | -0.67% | 20.2만 |
|---|
| 2025.12.09 | ₩15,160 | ₩16,174 | ₩15,120 | ₩15,988 | +5.46% | 27.8만 |
|---|
| 2025.12.08 | ₩15,254 | ₩15,400 | ₩14,880 | ₩15,200 | -0.35% | 17.5만 |
|---|
| 2025.12.05 | ₩15,147 | ₩15,907 | ₩14,680 | ₩14,987 | -1.06% | 12.3만 |
|---|
| 2025.12.04 | ₩15,280 | ₩15,340 | ₩14,880 | ₩14,933 | -2.27% | 12.1만 |
|---|
| 2025.12.03 | ₩15,480 | ₩15,814 | ₩15,107 | ₩15,347 | -0.86% | 14.1만 |
|---|
| 2025.12.02 | ₩15,120 | ₩15,721 | ₩14,853 | ₩15,347 | +1.50% | 19.3만 |
|---|
| 2025.12.01 | ₩15,907 | ₩16,315 | ₩15,000 | ₩15,067 | -5.29% | 16.3만 |
|---|
| 2025.11.28 | ₩16,682 | ₩16,722 | ₩15,948 | ₩16,214 | -2.80% | 14.9만 |
|---|
| 2025.11.26 | ₩16,615 | ₩16,962 | ₩16,441 | ₩16,708 | +0.56% | 43.2만 |
|---|
| 2025.11.25 | ₩15,320 | ₩16,014 | ₩15,300 | ₩15,534 | +1.39% | 13만 |
|---|
| 2025.11.24 | ₩14,987 | ₩15,414 | ₩14,680 | ₩15,173 | +1.25% | 21.7만 |
|---|
| 2025.11.21 | ₩14,186 | ₩15,467 | ₩14,186 | ₩15,040 | +6.02% | 32.8만 |
|---|
| 2025.11.20 | ₩14,987 | ₩15,400 | ₩13,919 | ₩14,199 | -5.25% | 23만 |
|---|
| 2025.11.19 | ₩16,375 | ₩16,455 | ₩13,772 | ₩14,847 | -9.33% | 46.1만 |
|---|
| 2025.11.18 | ₩16,735 | ₩16,875 | ₩16,054 | ₩16,375 | -2.15% | 21.6만 |
|---|
| 2025.11.17 | ₩17,576 | ₩17,883 | ₩16,441 | ₩16,882 | -3.95% | 27.6만 |
|---|
| 2025.11.14 | ₩17,869 | ₩18,430 | ₩17,375 | ₩17,676 | -1.08% | 18.3만 |
|---|
| 2025.11.13 | ₩18,723 | ₩19,617 | ₩17,209 | ₩18,523 | -1.07% | 42.9만 |
|---|
| 2025.11.12 | ₩20,218 | ₩20,859 | ₩19,884 | ₩20,685 | +2.31% | 8.2만 |
|---|
| 2025.11.11 | ₩20,004 | ₩20,278 | ₩19,431 | ₩20,125 | +0.60% | 18.1만 |
|---|
| 2025.11.10 | ₩20,351 | ₩20,445 | ₩19,431 | ₩19,991 | -1.77% | 23.2만 |
|---|
| 2025.11.07 | ₩19,751 | ₩20,592 | ₩19,484 | ₩20,058 | +1.55% | 12.8만 |
|---|
| 2025.11.06 | ₩20,525 | ₩20,612 | ₩19,804 | ₩19,884 | -3.12% | 7.2만 |
|---|
| 2025.11.05 | ₩20,525 | ₩20,965 | ₩20,298 | ₩20,632 | +0.52% | 5.6만 |
|---|
| 2025.11.04 | ₩20,552 | ₩20,939 | ₩19,898 | ₩20,405 | -0.71% | 10.3만 |
|---|
| 2025.11.03 | ₩20,632 | ₩20,945 | ₩20,271 | ₩20,819 | +0.91% | 10.3만 |
|---|
| 2025.10.31 | ₩20,845 | ₩20,979 | ₩20,378 | ₩20,725 | -0.58% | 8.9만 |
|---|
| 2025.10.30 | ₩20,952 | ₩21,286 | ₩20,171 | ₩20,765 | -0.89% | 14.1만 |
|---|
| 2025.10.29 | ₩21,165 | ₩21,426 | ₩20,632 | ₩20,872 | -1.39% | 22.1만 |
|---|
| 2025.10.28 | ₩22,126 | ₩22,440 | ₩20,992 | ₩21,272 | -3.86% | 8.7만 |
|---|
| 2025.10.27 | ₩22,727 | ₩23,154 | ₩21,953 | ₩22,153 | -2.52% | 9.5만 |
|---|
| 2025.10.24 | ₩21,606 | ₩23,061 | ₩21,352 | ₩22,633 | +4.76% | 14.8만 |
|---|
| 2025.10.23 | ₩21,339 | ₩21,552 | ₩21,012 | ₩21,326 | -0.06% | 18.5만 |
|---|
| 2025.10.22 | ₩21,125 | ₩21,446 | ₩20,845 | ₩21,299 | +0.82% | 14.2만 |
|---|
| 2025.10.21 | ₩20,445 | ₩21,192 | ₩20,218 | ₩21,112 | +3.26% | 6.4만 |
|---|
| 2025.10.20 | ₩20,151 | ₩20,765 | ₩19,898 | ₩20,445 | +1.46% | 5.4만 |
|---|
| 2025.10.17 | ₩19,791 | ₩20,178 | ₩19,644 | ₩19,911 | +0.61% | 8.9만 |
|---|
| 2025.10.16 | ₩20,111 | ₩20,298 | ₩19,577 | ₩19,978 | -0.66% | 8.3만 |
|---|
| 2025.10.15 | ₩20,885 | ₩20,992 | ₩19,471 | ₩20,031 | -4.09% | 15만 |
|---|
| 2025.10.14 | ₩19,257 | ₩20,658 | ₩19,257 | ₩20,325 | +5.54% | 9.3만 |
|---|
| 2025.10.13 | ₩19,964 | ₩20,385 | ₩19,004 | ₩19,591 | -1.87% | 10.4만 |
|---|
| 2025.10.10 | ₩19,831 | ₩19,831 | ₩18,777 | ₩19,684 | -0.74% | 24만 |
|---|