시장 데이터를 불러오는 중
전체 종목
Onterris, Inc. Common Stock 과거 주가
Onterris, Inc. Common Stock · ONT · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Onterris, Inc. Common Stock · ONT · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,212 | ₩18,749 | ₩17,998 | ₩18,521 | +1.69% | 87만 |
| 2026.10.08 | ₩18,856 | ₩18,856 | ₩17,676 | ₩18,386 | -2.49% | 69.8만 |
| 2026.10.07 | ₩19,137 | ₩19,419 | ₩18,145 | ₩19,070 | -0.35% | 52.1만 |
| 2026.10.06 | ₩19,137 | ₩19,593 | ₩18,682 | ₩19,473 | +1.75% | 58.4만 |
| 2026.10.05 | ₩17,086 | ₩19,111 | ₩16,563 | ₩19,057 | +11.54% | 81.7만 |
| 2026.10.02 | ₩17,099 | ₩17,830 | ₩16,442 | ₩17,045 | -0.31% | 99.6만 |
| 2026.10.01 | ₩18,118 | ₩18,118 | ₩16,831 | ₩17,072 | -5.77% | 176.4만 |
| 2026.09.30 | ₩19,030 | ₩19,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,944 |
| -5.71% |
| 79.1만 |
| 2026.09.29 | ₩19,634 | ₩19,808 | ₩18,762 | ₩18,923 | -3.62% | 58.5만 |
|---|
| 2026.09.28 | ₩18,172 | ₩19,807 | ₩18,051 | ₩19,634 | +8.04% | 112.6만 |
|---|
| 2026.09.25 | ₩22,490 | ₩23,054 | ₩18,749 | ₩18,775 | -16.52% | 125.1만 |
|---|
| 2026.09.24 | ₩22,866 | ₩22,960 | ₩21,256 | ₩22,557 | -1.35% | 103.3만 |
|---|
| 2026.09.23 | ₩22,732 | ₩22,893 | ₩21,659 | ₩22,826 | +0.41% | 55.7만 |
|---|
| 2026.09.22 | ₩23,590 | ₩23,885 | ₩22,396 | ₩22,718 | -3.70% | 77.1만 |
|---|
| 2026.09.21 | ₩24,274 | ₩24,274 | ₩23,255 | ₩23,442 | -3.43% | 53.4만 |
|---|
| 2026.09.18 | ₩23,469 | ₩24,462 | ₩22,913 | ₩24,287 | +3.49% | 95.5만 |
|---|
| 2026.09.17 | ₩24,354 | ₩24,556 | ₩23,308 | ₩23,577 | -3.19% | 56.2만 |
|---|
| 2026.09.16 | ₩24,234 | ₩24,589 | ₩23,362 | ₩23,509 | -2.99% | 48만 |
|---|
| 2026.09.15 | ₩25,079 | ₩25,293 | ₩23,570 | ₩23,872 | -4.81% | 37만 |
|---|
| 2026.09.14 | ₩24,824 | ₩25,595 | ₩24,649 | ₩25,293 | +1.89% | 51.9만 |
|---|
| 2026.09.11 | ₩24,985 | ₩25,280 | ₩24,556 | ₩24,582 | -1.61% | 48.1만 |
|---|
| 2026.09.10 | ₩23,711 | ₩24,663 | ₩23,469 | ₩24,354 | +2.71% | 34.6만 |
|---|
| 2026.09.09 | ₩24,046 | ₩24,153 | ₩23,335 | ₩23,898 | -0.61% | 41만 |
|---|
| 2026.09.08 | ₩23,536 | ₩24,328 | ₩23,114 | ₩24,019 | +2.05% | 42.3만 |
|---|
| 2026.09.04 | ₩23,228 | ₩24,033 | ₩22,866 | ₩23,939 | +3.06% | 47.3만 |
|---|
| 2026.09.03 | ₩23,603 | ₩24,126 | ₩23,161 | ₩23,577 | -0.11% | 44.4만 |
|---|
| 2026.09.02 | ₩22,007 | ₩23,563 | ₩21,887 | ₩23,241 | +5.61% | 43.4만 |
|---|
| 2026.09.01 | ₩22,651 | ₩22,785 | ₩22,088 | ₩22,182 | -2.07% | 35.6만 |
|---|
| 2026.08.31 | ₩22,504 | ₩22,839 | ₩22,049 | ₩22,423 | -0.36% | 53.9만 |
|---|
| 2026.08.28 | ₩21,860 | ₩23,121 | ₩21,860 | ₩22,852 | +4.54% | 36.2만 |
|---|
| 2026.08.27 | ₩21,981 | ₩22,624 | ₩21,820 | ₩21,927 | -0.24% | 57.2만 |
|---|
| 2026.08.26 | ₩21,391 | ₩22,249 | ₩21,283 | ₩22,235 | +3.95% | 81.1만 |
|---|
| 2026.08.25 | ₩20,868 | ₩21,525 | ₩20,357 | ₩21,458 | +2.83% | 89만 |
|---|
| 2026.08.24 | ₩21,350 | ₩21,672 | ₩20,197 | ₩20,559 | -3.71% | 73.4만 |
|---|
| 2026.08.21 | ₩19,875 | ₩21,404 | ₩19,298 | ₩21,283 | +7.09% | 75만 |
|---|
| 2026.08.20 | ₩21,900 | ₩22,343 | ₩19,513 | ₩19,661 | -10.23% | 114.6만 |
|---|
| 2026.08.19 | ₩22,235 | ₩22,504 | ₩21,820 | ₩22,289 | +0.24% | 50.2만 |
|---|
| 2026.08.18 | ₩21,873 | ₩22,852 | ₩21,538 | ₩21,578 | -1.35% | 102.4만 |
|---|
| 2026.08.17 | ₩22,007 | ₩23,778 | ₩21,323 | ₩21,511 | -2.25% | 80.2만 |
|---|
| 2026.08.14 | ₩22,919 | ₩24,562 | ₩22,866 | ₩23,630 | +3.10% | 85.8만 |
|---|
| 2026.08.13 | ₩22,061 | ₩23,509 | ₩21,934 | ₩23,469 | +6.38% | 54.1만 |
|---|
| 2026.08.12 | ₩21,779 | ₩22,423 | ₩21,391 | ₩21,994 | +0.99% | 61.1만 |
|---|
| 2026.08.11 | ₩20,800 | ₩22,155 | ₩20,680 | ₩22,007 | +5.80% | 71.6만 |
|---|
| 2026.08.10 | ₩21,712 | ₩21,887 | ₩20,197 | ₩20,841 | -4.01% | 115.7만 |
|---|
| 2026.08.07 | ₩19,587 | ₩24,274 | ₩19,439 | ₩22,142 | +13.04% | 292.9만 |
|---|
| 2026.08.06 | ₩20,492 | ₩21,149 | ₩17,005 | ₩20,237 | -1.24% | 305.5만 |
|---|
| 2026.08.05 | ₩30,859 | ₩31,277 | ₩30,168 | ₩30,349 | -1.65% | 38.2만 |
|---|
| 2026.08.04 | ₩29,209 | ₩31,194 | ₩28,767 | ₩30,644 | +4.91% | 71.5만 |
|---|
| 2026.08.03 | ₩28,472 | ₩29,732 | ₩28,472 | ₩29,518 | +3.67% | 31.3만 |
|---|
| 2026.07.31 | ₩26,782 | ₩28,270 | ₩26,514 | ₩28,150 | +5.11% | 37.2만 |
|---|
| 2026.07.30 | ₩27,063 | ₩27,345 | ₩25,991 | ₩27,117 | +0.20% | 36.7만 |
|---|
| 2026.07.29 | ₩27,466 | ₩27,788 | ₩26,433 | ₩27,130 | -1.22% | 53.2만 |
|---|
| 2026.07.28 | ₩26,902 | ₩27,680 | ₩26,581 | ₩27,466 | +2.09% | 35.3만 |
|---|
| 2026.07.27 | ₩26,607 | ₩27,137 | ₩25,581 | ₩26,634 | +0.10% | 34.6만 |
|---|
| 2026.07.24 | ₩24,824 | ₩26,728 | ₩24,824 | ₩26,366 | +6.21% | 45.8만 |
|---|
| 2026.07.23 | ₩26,514 | ₩26,768 | ₩24,891 | ₩24,944 | -5.92% | 45.6만 |
|---|
| 2026.07.22 | ₩26,084 | ₩26,688 | ₩25,535 | ₩26,661 | +2.21% | 45.8만 |
|---|
| 2026.07.21 | ₩26,138 | ₩26,634 | ₩24,757 | ₩26,031 | -0.41% | 75만 |
|---|
| 2026.07.20 | ₩27,493 | ₩27,667 | ₩26,420 | ₩26,567 | -3.37% | 54.1만 |
|---|
| 2026.07.17 | ₩28,807 | ₩29,746 | ₩27,881 | ₩28,069 | -2.56% | 55.4만 |
|---|
| 2026.07.16 | ₩27,653 | ₩29,290 | ₩27,141 | ₩29,249 | +5.77% | 36.1만 |
|---|
| 2026.07.15 | ₩27,707 | ₩28,458 | ₩27,432 | ₩27,560 | -0.53% | 51.1만 |
|---|
| 2026.07.14 | ₩26,715 | ₩27,908 | ₩26,393 | ₩27,667 | +3.56% | 52.6만 |
|---|
| 2026.07.13 | ₩28,069 | ₩28,505 | ₩26,809 | ₩26,862 | -4.30% | 61.2만 |
|---|
| 2026.07.10 | ₩28,820 | ₩28,995 | ₩27,573 | ₩28,096 | -2.51% | 39.2만 |
|---|
| 2026.07.09 | ₩28,190 | ₩28,767 | ₩28,109 | ₩28,619 | +1.52% | 40.2만 |
|---|
| 2026.07.08 | ₩28,364 | ₩28,874 | ₩28,123 | ₩28,619 | +0.90% | 39.2만 |
|---|
| 2026.07.07 | ₩29,907 | ₩30,175 | ₩28,324 | ₩28,847 | -3.54% | 46.6만 |
|---|
| 2026.07.06 | ₩28,056 | ₩29,947 | ₩27,828 | ₩29,611 | +5.54% | 54.6만 |
|---|
| 2026.07.02 | ₩28,069 | ₩28,673 | ₩27,050 | ₩28,056 | -0.05% | 44.6만 |
|---|
| 2026.07.01 | ₩27,600 | ₩28,351 | ₩27,305 | ₩27,653 | +0.19% | 56.2만 |
|---|
| 2026.06.30 | ₩27,439 | ₩27,881 | ₩26,286 | ₩27,104 | -1.22% | 57.6만 |
|---|
| 2026.06.29 | ₩26,715 | ₩27,493 | ₩26,219 | ₩27,372 | +2.46% | 74.6만 |
|---|
| 2026.06.26 | ₩24,193 | ₩26,916 | ₩23,919 | ₩26,876 | +11.09% | 266만 |
|---|
| 2026.06.25 | ₩23,764 | ₩25,280 | ₩23,509 | ₩24,395 | +2.65% | 49.1만 |
|---|
| 2026.06.24 | ₩22,598 | ₩23,939 | ₩22,356 | ₩23,872 | +5.64% | 107.5만 |
|---|
| 2026.06.23 | ₩22,557 | ₩22,893 | ₩21,746 | ₩22,530 | -0.12% | 85.8만 |
|---|
| 2026.06.22 | ₩22,785 | ₩23,087 | ₩21,391 | ₩21,873 | -4.00% | 72.8만 |
|---|
| 2026.06.18 | ₩23,161 | ₩23,691 | ₩22,490 | ₩23,054 | -0.46% | 114.6만 |
|---|
| 2026.06.17 | ₩22,651 | ₩23,577 | ₩22,363 | ₩22,852 | +0.89% | 71.8만 |
|---|
| 2026.06.16 | ₩22,437 | ₩22,745 | ₩21,887 | ₩22,705 | +1.20% | 60.1만 |
|---|
| 2026.06.15 | ₩23,094 | ₩23,664 | ₩22,276 | ₩22,276 | -3.54% | 58.5만 |
|---|
| 2026.06.12 | ₩22,745 | ₩23,288 | ₩22,463 | ₩22,919 | +0.77% | 39.7만 |
|---|
| 2026.06.11 | ₩22,477 | ₩23,000 | ₩21,914 | ₩22,866 | +1.73% | 38.7만 |
|---|
| 2026.06.10 | ₩22,504 | ₩23,509 | ₩21,967 | ₩22,544 | +0.18% | 53.3만 |
|---|
| 2026.06.09 | ₩23,496 | ₩24,220 | ₩22,423 | ₩22,758 | -3.14% | 64.6만 |
|---|
| 2026.06.08 | ₩23,791 | ₩24,059 | ₩22,128 | ₩22,383 | -5.92% | 76.7만 |
|---|
| 2026.06.05 | ₩23,375 | ₩23,724 | ₩22,772 | ₩23,000 | -1.61% | 94.4만 |
|---|
| 2026.06.04 | ₩22,665 | ₩23,523 | ₩22,356 | ₩23,456 | +3.49% | 73.7만 |
|---|
| 2026.06.03 | ₩21,002 | ₩22,195 | ₩20,653 | ₩22,128 | +5.36% | 47.5만 |
|---|
| 2026.06.02 | ₩21,471 | ₩21,632 | ₩20,653 | ₩21,069 | -1.87% | 62.1만 |
|---|
| 2026.06.01 | ₩21,270 | ₩22,115 | ₩21,176 | ₩21,873 | +2.84% | 74.9만 |
|---|
| 2026.05.29 | ₩20,854 | ₩21,565 | ₩20,854 | ₩21,471 | +2.96% | 79.3만 |
|---|
| 2026.05.28 | ₩20,854 | ₩21,323 | ₩20,633 | ₩21,002 | +0.71% | 54.4만 |
|---|
| 2026.05.27 | ₩21,471 | ₩21,739 | ₩20,666 | ₩20,693 | -3.62% | 72.7만 |
|---|
| 2026.05.26 | ₩22,061 | ₩22,758 | ₩20,921 | ₩21,323 | -3.34% | 81.8만 |
|---|
| 2026.05.22 | ₩21,163 | ₩22,703 | ₩21,163 | ₩22,302 | +5.39% | 75.1만 |
|---|
| 2026.05.21 | ₩20,787 | ₩21,538 | ₩20,385 | ₩21,136 | +1.68% | 99.7만 |
|---|
| 2026.05.20 | ₩19,339 | ₩20,988 | ₩18,950 | ₩20,975 | +8.46% | 59.3만 |
|---|
| 2026.05.19 | ₩20,344 | ₩21,484 | ₩19,137 | ₩19,446 | -4.42% | 116.6만 |
|---|
| 2026.05.18 | ₩20,827 | ₩21,323 | ₩20,331 | ₩20,613 | -1.03% | 78.5만 |
|---|
| 2026.05.15 | ₩20,398 | ₩21,028 | ₩19,969 | ₩20,532 | +0.66% | 66.9만 |
|---|
| 2026.05.14 | ₩21,002 | ₩21,444 | ₩20,239 | ₩20,371 | -3.00% | 67만 |
|---|
| 2026.05.13 | ₩21,431 | ₩21,860 | ₩20,130 | ₩20,827 | -2.82% | 88.6만 |
|---|
| 2026.05.12 | ₩21,659 | ₩23,369 | ₩20,921 | ₩20,921 | -3.41% | 100.6만 |
|---|
| 2026.05.11 | ₩21,391 | ₩22,289 | ₩20,358 | ₩21,350 | -0.19% | 107.2만 |
|---|
| 2026.05.08 | ₩23,483 | ₩23,483 | ₩20,653 | ₩21,699 | -7.60% | 151.5만 |
|---|
| 2026.05.07 | ₩24,784 | ₩25,736 | ₩23,067 | ₩23,402 | -5.57% | 136.1만 |
|---|
| 2026.05.06 | ₩29,491 | ₩29,665 | ₩28,773 | ₩29,504 | +0.05% | 31.2만 |
|---|
| 2026.05.05 | ₩29,343 | ₩30,081 | ₩28,834 | ₩29,598 | +0.87% | 26.1만 |
|---|
| 2026.05.04 | ₩28,686 | ₩29,062 | ₩27,801 | ₩28,606 | -0.28% | 35만 |
|---|
| 2026.05.01 | ₩28,498 | ₩29,786 | ₩28,498 | ₩29,692 | +4.19% | 41.6만 |
|---|
| 2026.04.30 | ₩27,385 | ₩28,297 | ₩26,956 | ₩28,230 | +3.09% | 25.5만 |
|---|
| 2026.04.29 | ₩27,881 | ₩27,881 | ₩27,198 | ₩27,305 | -2.07% | 18.4만 |
|---|
| 2026.04.28 | ₩28,485 | ₩28,565 | ₩27,801 | ₩28,002 | -1.69% | 19.1만 |
|---|
| 2026.04.27 | ₩28,364 | ₩29,088 | ₩28,123 | ₩28,217 | -0.52% | 23.8만 |
|---|
| 2026.04.24 | ₩27,855 | ₩28,673 | ₩27,855 | ₩28,364 | +1.83% | 66.5만 |
|---|
| 2026.04.23 | ₩27,855 | ₩28,505 | ₩27,493 | ₩28,029 | +0.63% | 26.4만 |
|---|
| 2026.04.22 | ₩27,721 | ₩28,512 | ₩27,707 | ₩27,881 | +0.58% | 31.3만 |
|---|
| 2026.04.21 | ₩28,445 | ₩28,995 | ₩27,486 | ₩27,586 | -3.02% | 26.9만 |
|---|
| 2026.04.20 | ₩29,102 | ₩29,558 | ₩28,592 | ₩28,619 | -1.66% | 27.2만 |
|---|
| 2026.04.17 | ₩28,337 | ₩29,799 | ₩28,337 | ₩29,008 | +2.37% | 64.5만 |
|---|
| 2026.04.16 | ₩28,539 | ₩28,713 | ₩27,734 | ₩28,002 | -1.88% | 40만 |
|---|
| 2026.04.15 | ₩29,088 | ₩29,611 | ₩28,351 | ₩28,378 | -2.44% | 33만 |
|---|
| 2026.04.14 | ₩28,968 | ₩29,343 | ₩28,445 | ₩29,048 | +0.28% | 16.1만 |
|---|
| 2026.04.13 | ₩28,780 | ₩28,860 | ₩27,573 | ₩28,807 | +0.09% | 31.2만 |
|---|
| 2026.04.10 | ₩30,349 | ₩30,349 | ₩28,854 | ₩29,142 | -3.98% | 23.4만 |
|---|
| 2026.04.09 | ₩30,094 | ₩30,651 | ₩29,799 | ₩30,255 | +0.53% | 17.3만 |
|---|
| 2026.04.08 | ₩31,677 | ₩31,771 | ₩29,941 | ₩30,242 | -4.53% | 23.7만 |
|---|
| 2026.04.07 | ₩30,510 | ₩30,671 | ₩30,027 | ₩30,188 | -1.05% | 12.4만 |
|---|
| 2026.04.06 | ₩30,336 | ₩31,181 | ₩30,181 | ₩30,631 | +0.97% | 18만 |
|---|
| 2026.04.02 | ₩29,142 | ₩31,080 | ₩29,142 | ₩30,564 | +4.88% | 22만 |
|---|
| 2026.04.01 | ₩29,384 | ₩30,550 | ₩29,384 | ₩30,000 | +2.10% | 33.6만 |
|---|
| 2026.03.31 | ₩28,780 | ₩29,598 | ₩28,485 | ₩29,357 | +2.00% | 27.6만 |
|---|
| 2026.03.30 | ₩28,592 | ₩29,109 | ₩27,935 | ₩28,163 | -1.50% | 22.1만 |
|---|
| 2026.03.27 | ₩29,853 | ₩30,014 | ₩27,989 | ₩28,324 | -5.12% | 23.6만 |
|---|
| 2026.03.26 | ₩30,000 | ₩31,140 | ₩29,544 | ₩30,014 | +0.04% | 25.6만 |
|---|
| 2026.03.25 | ₩30,832 | ₩31,207 | ₩29,719 | ₩30,564 | -0.87% | 30.8만 |
|---|
| 2026.03.24 | ₩29,746 | ₩30,523 | ₩29,611 | ₩30,148 | +1.35% | 27만 |
|---|
| 2026.03.23 | ₩30,295 | ₩30,845 | ₩30,054 | ₩30,282 | -0.04% | 33.4만 |
|---|
| 2026.03.20 | ₩30,161 | ₩30,269 | ₩29,223 | ₩29,518 | -2.13% | 33.8만 |
|---|
| 2026.03.19 | ₩29,370 | ₩30,490 | ₩29,169 | ₩30,014 | +2.19% | 28.3만 |
|---|
| 2026.03.18 | ₩30,202 | ₩30,751 | ₩29,518 | ₩29,692 | -1.69% | 34.6만 |
|---|
| 2026.03.17 | ₩31,690 | ₩32,052 | ₩30,617 | ₩30,684 | -3.17% | 47.6만 |
|---|
| 2026.03.16 | ₩33,528 | ₩34,289 | ₩31,516 | ₩31,583 | -5.80% | 25.8만 |
|---|
| 2026.03.13 | ₩34,547 | ₩35,110 | ₩32,830 | ₩33,407 | -3.30% | 39.9만 |
|---|
| 2026.03.12 | ₩35,486 | ₩36,076 | ₩34,627 | ₩34,694 | -2.23% | 53.9만 |
|---|
| 2026.03.11 | ₩36,223 | ₩36,377 | ₩35,405 | ₩35,740 | -1.33% | 22.4만 |
|---|
| 2026.03.10 | ₩36,344 | ₩37,095 | ₩34,493 | ₩36,022 | -0.89% | 47.3만 |
|---|
| 2026.03.09 | ₩35,673 | ₩36,813 | ₩34,346 | ₩36,465 | +2.22% | 54만 |
|---|
| 2026.03.06 | ₩35,231 | ₩36,250 | ₩34,225 | ₩36,210 | +2.78% | 52.4만 |
|---|
| 2026.03.05 | ₩36,237 | ₩37,148 | ₩36,049 | ₩36,210 | -0.07% | 27.2만 |
|---|
| 2026.03.04 | ₩37,806 | ₩38,203 | ₩36,330 | ₩36,558 | -3.30% | 25.9만 |
|---|
| 2026.03.03 | ₩36,961 | ₩38,758 | ₩36,422 | ₩38,060 | +2.98% | 49.4만 |
|---|
| 2026.03.02 | ₩39,013 | ₩40,233 | ₩38,275 | ₩38,342 | -1.72% | 48.6만 |
|---|
| 2026.02.27 | ₩38,409 | ₩39,965 | ₩36,627 | ₩39,187 | +2.03% | 69.8만 |
|---|
| 2026.02.26 | ₩33,997 | ₩38,852 | ₩33,655 | ₩38,396 | +12.94% | 119.3만 |
|---|
| 2026.02.25 | ₩30,899 | ₩31,355 | ₩30,088 | ₩31,355 | +1.48% | 70.3만 |
|---|
| 2026.02.24 | ₩30,027 | ₩31,000 | ₩29,571 | ₩30,336 | +1.03% | 47.9만 |
|---|
| 2026.02.23 | ₩30,443 | ₩30,832 | ₩29,524 | ₩29,880 | -1.85% | 39.2만 |
|---|
| 2026.02.20 | ₩29,759 | ₩31,046 | ₩29,759 | ₩30,966 | +4.06% | 36.8만 |
|---|
| 2026.02.19 | ₩29,236 | ₩30,376 | ₩29,236 | ₩30,349 | +3.81% | 48.4만 |
|---|
| 2026.02.18 | ₩28,767 | ₩29,839 | ₩28,767 | ₩29,625 | +2.98% | 53.9만 |
|---|
| 2026.02.17 | ₩27,801 | ₩29,142 | ₩27,472 | ₩28,726 | +3.33% | 81.1만 |
|---|
| 2026.02.13 | ₩29,424 | ₩30,135 | ₩27,466 | ₩27,479 | -6.61% | 46.9만 |
|---|
| 2026.02.12 | ₩33,326 | ₩33,326 | ₩29,196 | ₩29,384 | -11.83% | 37.7만 |
|---|
| 2026.02.11 | ₩33,688 | ₩33,903 | ₩32,481 | ₩32,924 | -2.27% | 14.6만 |
|---|
| 2026.02.10 | ₩33,434 | ₩34,171 | ₩32,964 | ₩33,353 | -0.24% | 21.4만 |
|---|
| 2026.02.09 | ₩33,165 | ₩33,702 | ₩32,937 | ₩33,273 | +0.32% | 18.8만 |
|---|
| 2026.02.06 | ₩32,066 | ₩33,380 | ₩31,992 | ₩33,112 | +3.26% | 29.1만 |
|---|
| 2026.02.05 | ₩31,556 | ₩32,213 | ₩31,321 | ₩31,556 | 0.00% | 33.5만 |
|---|
| 2026.02.04 | ₩30,979 | ₩32,253 | ₩30,584 | ₩32,106 | +3.64% | 28.3만 |
|---|
| 2026.02.03 | ₩30,979 | ₩31,771 | ₩29,611 | ₩30,765 | -0.69% | 32.6만 |
|---|
| 2026.02.02 | ₩30,054 | ₩31,234 | ₩29,397 | ₩31,073 | +3.39% | 35.2만 |
|---|
| 2026.01.30 | ₩29,746 | ₩30,054 | ₩29,538 | ₩29,880 | +0.45% | 30.9만 |
|---|
| 2026.01.29 | ₩30,108 | ₩30,108 | ₩28,820 | ₩29,772 | -1.11% | 28만 |
|---|
| 2026.01.28 | ₩31,181 | ₩31,181 | ₩30,067 | ₩30,108 | -3.44% | 37만 |
|---|
| 2026.01.27 | ₩31,046 | ₩31,409 | ₩30,765 | ₩31,140 | +0.30% | 40.6만 |
|---|
| 2026.01.26 | ₩30,778 | ₩31,221 | ₩30,604 | ₩31,207 | +1.39% | 23.5만 |
|---|
| 2026.01.23 | ₩31,167 | ₩31,569 | ₩30,188 | ₩30,818 | -1.12% | 27.4만 |
|---|
| 2026.01.22 | ₩30,027 | ₩31,623 | ₩29,974 | ₩31,422 | +4.64% | 37.3만 |
|---|
| 2026.01.21 | ₩28,847 | ₩30,188 | ₩28,710 | ₩29,826 | +3.39% | 44.8만 |
|---|
| 2026.01.20 | ₩28,686 | ₩28,941 | ₩28,089 | ₩28,324 | -1.26% | 31.1만 |
|---|
| 2026.01.16 | ₩31,422 | ₩31,764 | ₩29,263 | ₩29,276 | -6.83% | 33.5만 |
|---|
| 2026.01.15 | ₩31,087 | ₩31,925 | ₩30,604 | ₩31,663 | +1.86% | 38.6만 |
|---|
| 2026.01.14 | ₩34,507 | ₩34,962 | ₩30,423 | ₩30,979 | -10.22% | 60.9만 |
|---|
| 2026.01.13 | ₩34,480 | ₩35,003 | ₩34,131 | ₩34,855 | +1.09% | 20.3만 |
|---|
| 2026.01.12 | ₩35,486 | ₩35,553 | ₩34,654 | ₩34,748 | -2.08% | 35.9만 |
|---|
| 2026.01.09 | ₩34,802 | ₩36,129 | ₩34,734 | ₩35,311 | +1.46% | 26.2만 |
|---|
| 2026.01.08 | ₩33,755 | ₩34,802 | ₩33,755 | ₩34,533 | +2.30% | 22.1만 |
|---|
| 2026.01.07 | ₩34,600 | ₩34,976 | ₩33,568 | ₩33,823 | -2.25% | 21.6만 |
|---|
| 2026.01.06 | ₩34,372 | ₩34,788 | ₩33,916 | ₩34,694 | +0.94% | 21만 |
|---|
| 2026.01.05 | ₩33,192 | ₩35,016 | ₩33,192 | ₩34,547 | +4.08% | 25.7만 |
|---|
| 2026.01.02 | ₩33,219 | ₩33,662 | ₩32,468 | ₩33,367 | +0.44% | 29.2만 |
|---|
| 2025.12.31 | ₩34,413 | ₩34,413 | ₩33,058 | ₩33,300 | -3.23% | 23만 |
|---|
| 2025.12.30 | ₩35,325 | ₩35,325 | ₩34,104 | ₩34,305 | -2.89% | 21.5만 |
|---|
| 2025.12.29 | ₩34,614 | ₩35,441 | ₩34,560 | ₩35,177 | +1.63% | 20만 |
|---|
| 2025.12.26 | ₩35,056 | ₩35,056 | ₩34,372 | ₩34,922 | -0.38% | 14만 |
|---|
| 2025.12.24 | ₩34,936 | ₩35,418 | ₩34,922 | ₩35,231 | +0.84% | 9.8만 |
|---|
| 2025.12.23 | ₩35,016 | ₩35,512 | ₩34,734 | ₩35,016 | 0.00% | 21.5만 |
|---|
| 2025.12.22 | ₩35,271 | ₩35,928 | ₩34,721 | ₩34,949 | -0.91% | 25.2만 |
|---|
| 2025.12.19 | ₩33,621 | ₩35,459 | ₩33,581 | ₩35,043 | +4.23% | 78.5만 |
|---|
| 2025.12.18 | ₩34,279 | ₩34,929 | ₩33,849 | ₩33,930 | -1.02% | 28.9만 |
|---|
| 2025.12.17 | ₩35,378 | ₩35,767 | ₩33,742 | ₩33,769 | -4.55% | 34.1만 |
|---|
| 2025.12.16 | ₩35,915 | ₩36,880 | ₩35,365 | ₩35,405 | -1.42% | 51.7만 |
|---|
| 2025.12.15 | ₩36,183 | ₩36,605 | ₩35,325 | ₩36,210 | +0.07% | 30.8만 |
|---|
| 2025.12.12 | ₩36,867 | ₩36,894 | ₩35,284 | ₩35,821 | -2.84% | 39만 |
|---|
| 2025.12.11 | ₩35,284 | ₩37,055 | ₩35,150 | ₩36,692 | +3.99% | 38.9만 |
|---|
| 2025.12.10 | ₩35,325 | ₩35,579 | ₩34,535 | ₩35,177 | -0.42% | 47.2만 |
|---|
| 2025.12.09 | ₩35,526 | ₩35,807 | ₩35,217 | ₩35,539 | +0.04% | 29.8만 |
|---|
| 2025.12.08 | ₩35,418 | ₩35,968 | ₩34,922 | ₩35,794 | +1.06% | 44만 |
|---|
| 2025.12.05 | ₩34,788 | ₩35,398 | ₩34,641 | ₩35,271 | +1.39% | 35.3만 |
|---|
| 2025.12.04 | ₩34,949 | ₩36,009 | ₩34,466 | ₩34,962 | +0.04% | 44.6만 |
|---|
| 2025.12.03 | ₩33,876 | ₩35,727 | ₩33,849 | ₩34,949 | +3.17% | 44.1만 |
|---|
| 2025.12.02 | ₩34,279 | ₩34,279 | ₩33,447 | ₩33,474 | -2.35% | 16.7만 |
|---|
| 2025.12.01 | ₩34,332 | ₩34,909 | ₩34,118 | ₩34,158 | -0.51% | 29.2만 |
|---|
| 2025.11.28 | ₩34,413 | ₩34,694 | ₩34,211 | ₩34,399 | -0.04% | 10.5만 |
|---|
| 2025.11.26 | ₩34,547 | ₩34,694 | ₩34,091 | ₩34,399 | -0.43% | 24.8만 |
|---|
| 2025.11.25 | ₩34,319 | ₩35,097 | ₩34,252 | ₩34,319 | 0.00% | 21만 |
|---|
| 2025.11.24 | ₩33,742 | ₩34,225 | ₩33,501 | ₩34,171 | +1.27% | 26.9만 |
|---|
| 2025.11.21 | ₩32,642 | ₩34,453 | ₩32,186 | ₩33,782 | +3.49% | 44.2만 |
|---|
| 2025.11.20 | ₩34,439 | ₩34,949 | ₩32,683 | ₩32,709 | -5.02% | 49.8만 |
|---|
| 2025.11.19 | ₩32,548 | ₩33,836 | ₩32,253 | ₩33,662 | +3.42% | 27만 |
|---|
| 2025.11.18 | ₩31,771 | ₩33,165 | ₩31,328 | ₩32,548 | +2.45% | 30.2만 |
|---|
| 2025.11.17 | ₩32,709 | ₩33,112 | ₩31,489 | ₩31,865 | -2.58% | 41.7만 |
|---|
| 2025.11.14 | ₩32,307 | ₩32,830 | ₩31,930 | ₩32,629 | +1.00% | 18.8만 |
|---|
| 2025.11.13 | ₩33,004 | ₩33,782 | ₩32,535 | ₩32,776 | -0.69% | 34.9만 |
|---|
| 2025.11.12 | ₩32,481 | ₩33,702 | ₩32,106 | ₩33,595 | +3.43% | 38.8만 |
|---|
| 2025.11.11 | ₩32,857 | ₩33,072 | ₩31,811 | ₩32,455 | -1.22% | 36만 |
|---|
| 2025.11.10 | ₩35,432 | ₩35,432 | ₩32,294 | ₩33,125 | -6.51% | 57.8만 |
|---|
| 2025.11.07 | ₩33,876 | ₩34,989 | ₩33,514 | ₩34,761 | +2.61% | 37.5만 |
|---|
| 2025.11.06 | ₩34,748 | ₩35,311 | ₩33,742 | ₩33,809 | -2.70% | 81.2만 |
|---|
| 2025.11.05 | ₩37,055 | ₩37,216 | ₩33,769 | ₩34,828 | -6.01% | 83.4만 |
|---|
| 2025.11.04 | ₩33,112 | ₩33,876 | ₩32,803 | ₩33,031 | -0.24% | 41만 |
|---|
| 2025.11.03 | ₩34,708 | ₩34,721 | ₩33,407 | ₩33,662 | -3.01% | 41.3만 |
|---|
| 2025.10.31 | ₩34,547 | ₩34,936 | ₩33,769 | ₩34,708 | +0.47% | 50.2만 |
|---|
| 2025.10.30 | ₩35,392 | ₩36,009 | ₩34,748 | ₩34,869 | -1.48% | 34.4만 |
|---|
| 2025.10.29 | ₩36,196 | ₩36,860 | ₩35,405 | ₩35,727 | -1.30% | 33.3만 |
|---|
| 2025.10.28 | ₩37,309 | ₩37,336 | ₩36,156 | ₩36,330 | -2.62% | 26.3만 |
|---|
| 2025.10.27 | ₩39,348 | ₩39,348 | ₩37,336 | ₩37,417 | -4.91% | 30.2만 |
|---|
| 2025.10.24 | ₩38,785 | ₩39,160 | ₩38,114 | ₩38,986 | +0.52% | 42.1만 |
|---|
| 2025.10.23 | ₩36,880 | ₩38,449 | ₩36,639 | ₩38,275 | +3.78% | 45.2만 |
|---|
| 2025.10.22 | ₩36,424 | ₩37,269 | ₩35,995 | ₩36,384 | -0.11% | 32.8만 |
|---|
| 2025.10.21 | ₩37,041 | ₩37,148 | ₩35,874 | ₩36,545 | -1.34% | 50.7만 |
|---|
| 2025.10.20 | ₩36,894 | ₩37,712 | ₩36,411 | ₩37,390 | +1.34% | 49.1만 |
|---|
| 2025.10.17 | ₩37,296 | ₩37,417 | ₩35,995 | ₩36,250 | -2.80% | 46만 |
|---|
| 2025.10.16 | ₩38,610 | ₩38,872 | ₩37,658 | ₩37,671 | -2.43% | 47.8만 |
|---|
| 2025.10.15 | ₩40,461 | ₩41,440 | ₩38,637 | ₩38,744 | -4.24% | 71만 |
|---|
| 2025.10.14 | ₩38,382 | ₩40,676 | ₩37,591 | ₩40,139 | +4.58% | 64.3만 |
|---|
| 2025.10.13 | ₩37,376 | ₩39,053 | ₩37,279 | ₩38,972 | +4.27% | 35.9만 |
|---|
| 2025.10.10 | ₩37,685 | ₩38,307 | ₩36,371 | ₩36,760 | -2.46% | 41.1만 |
|---|