시장 데이터를 불러오는 중
전체 종목
오팔 퓨얼 과거 주가
OPAL Fuels Inc. - Class A Common Stock · OPAL · NASDAQ
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OPAL Fuels Inc. - Class A Common Stock · OPAL · NASDAQ
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,242 | ₩2,382 | ₩2,242 | ₩2,309 | +2.98% | 26.2만 |
| 2026.10.08 | ₩2,295 | ₩2,302 | ₩2,229 | ₩2,242 | -2.33% | 22.2만 |
| 2026.10.07 | ₩2,362 | ₩2,362 | ₩2,295 | ₩2,295 | -2.82% | 10.4만 |
| 2026.10.06 | ₩2,389 | ₩2,429 | ₩2,322 | ₩2,389 | 0.00% | 38.3만 |
| 2026.10.05 | ₩2,362 | ₩2,395 | ₩2,269 | ₩2,375 | +0.56% | 25.7만 |
| 2026.10.02 | ₩2,335 | ₩2,429 | ₩2,322 | ₩2,322 | -0.57% | 11.6만 |
| 2026.10.01 | ₩2,322 | ₩2,361 | ₩2,282 | ₩2,335 | +0.57% | 25.5만 |
| 2026.09.30 | ₩2,362 | ₩2,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,335 |
| -1.13% |
| 123만 |
| 2026.09.29 | ₩2,402 | ₩2,469 | ₩2,295 | ₩2,362 | -1.67% | 162.4만 |
|---|
| 2026.09.28 | ₩2,429 | ₩2,469 | ₩2,349 | ₩2,402 | -1.10% | 34.3만 |
|---|
| 2026.09.25 | ₩2,455 | ₩2,495 | ₩2,322 | ₩2,469 | +0.54% | 31.8만 |
|---|
| 2026.09.24 | ₩2,482 | ₩2,482 | ₩2,309 | ₩2,455 | -1.08% | 39.6만 |
|---|
| 2026.09.23 | ₩2,549 | ₩2,549 | ₩2,362 | ₩2,482 | -2.62% | 38.2만 |
|---|
| 2026.09.22 | ₩2,616 | ₩2,656 | ₩2,602 | ₩2,616 | 0.00% | 6.8만 |
|---|
| 2026.09.21 | ₩2,509 | ₩2,656 | ₩2,469 | ₩2,589 | +3.19% | 19.1만 |
|---|
| 2026.09.18 | ₩2,576 | ₩2,576 | ₩2,482 | ₩2,495 | -3.11% | 17.8만 |
|---|
| 2026.09.17 | ₩2,589 | ₩2,602 | ₩2,515 | ₩2,549 | -1.55% | 13.9만 |
|---|
| 2026.09.16 | ₩2,469 | ₩2,562 | ₩2,449 | ₩2,562 | +3.78% | 18.9만 |
|---|
| 2026.09.15 | ₩2,469 | ₩2,482 | ₩2,415 | ₩2,469 | 0.00% | 9.3만 |
|---|
| 2026.09.14 | ₩2,509 | ₩2,536 | ₩2,455 | ₩2,469 | -1.60% | 16.9만 |
|---|
| 2026.09.11 | ₩2,482 | ₩2,589 | ₩2,449 | ₩2,522 | +1.61% | 27만 |
|---|
| 2026.09.10 | ₩2,455 | ₩2,509 | ₩2,362 | ₩2,429 | -1.09% | 30.5만 |
|---|
| 2026.09.09 | ₩2,629 | ₩2,629 | ₩2,402 | ₩2,469 | -6.09% | 48.6만 |
|---|
| 2026.09.08 | ₩2,656 | ₩2,789 | ₩2,562 | ₩2,562 | -3.52% | 38.8만 |
|---|
| 2026.09.04 | ₩2,616 | ₩2,682 | ₩2,576 | ₩2,682 | +2.55% | 21.4만 |
|---|
| 2026.09.03 | ₩2,736 | ₩2,816 | ₩2,616 | ₩2,642 | -3.41% | 21.7만 |
|---|
| 2026.09.02 | ₩2,616 | ₩2,722 | ₩2,562 | ₩2,656 | +1.53% | 23.8만 |
|---|
| 2026.09.01 | ₩2,656 | ₩2,669 | ₩2,509 | ₩2,576 | -3.02% | 30.7만 |
|---|
| 2026.08.31 | ₩2,709 | ₩2,736 | ₩2,589 | ₩2,656 | -1.97% | 27.3만 |
|---|
| 2026.08.28 | ₩2,842 | ₩2,869 | ₩2,736 | ₩2,749 | -3.29% | 11.7만 |
|---|
| 2026.08.27 | ₩2,896 | ₩2,936 | ₩2,829 | ₩2,842 | -1.84% | 14.2만 |
|---|
| 2026.08.26 | ₩2,842 | ₩2,936 | ₩2,816 | ₩2,909 | +2.35% | 12.7만 |
|---|
| 2026.08.25 | ₩2,789 | ₩2,882 | ₩2,788 | ₩2,842 | +1.91% | 14.3만 |
|---|
| 2026.08.24 | ₩2,802 | ₩2,885 | ₩2,776 | ₩2,802 | 0.00% | 16.4만 |
|---|
| 2026.08.21 | ₩2,869 | ₩2,936 | ₩2,829 | ₩2,829 | -1.40% | 17.5만 |
|---|
| 2026.08.20 | ₩2,909 | ₩2,949 | ₩2,816 | ₩2,842 | -2.29% | 7.8만 |
|---|
| 2026.08.19 | ₩3,016 | ₩3,043 | ₩2,923 | ₩2,949 | -2.21% | 10.2만 |
|---|
| 2026.08.18 | ₩2,949 | ₩2,989 | ₩2,869 | ₩2,963 | +0.45% | 9.4만 |
|---|
| 2026.08.17 | ₩2,976 | ₩2,991 | ₩2,802 | ₩2,936 | -1.35% | 12.6만 |
|---|
| 2026.08.14 | ₩3,016 | ₩3,045 | ₩2,869 | ₩2,869 | -4.87% | 16만 |
|---|
| 2026.08.13 | ₩2,936 | ₩3,080 | ₩2,912 | ₩2,969 | +1.14% | 13.7만 |
|---|
| 2026.08.12 | ₩3,283 | ₩3,430 | ₩2,909 | ₩2,949 | -10.16% | 26.3만 |
|---|
| 2026.08.11 | ₩3,496 | ₩3,723 | ₩3,269 | ₩3,276 | -6.30% | 21만 |
|---|
| 2026.08.10 | ₩2,789 | ₩3,590 | ₩2,789 | ₩3,470 | +24.40% | 51만 |
|---|
| 2026.08.07 | ₩3,163 | ₩3,229 | ₩3,043 | ₩3,109 | -1.69% | 14만 |
|---|
| 2026.08.06 | ₩3,149 | ₩3,269 | ₩3,083 | ₩3,189 | +1.27% | 30.1만 |
|---|
| 2026.08.05 | ₩3,189 | ₩3,283 | ₩3,076 | ₩3,149 | -1.26% | 10.6만 |
|---|
| 2026.08.04 | ₩3,069 | ₩3,289 | ₩3,069 | ₩3,203 | +4.35% | 17만 |
|---|
| 2026.08.03 | ₩3,123 | ₩3,189 | ₩3,063 | ₩3,083 | -1.28% | 11.1만 |
|---|
| 2026.07.31 | ₩2,976 | ₩3,183 | ₩2,916 | ₩3,136 | +5.38% | 32.3만 |
|---|
| 2026.07.30 | ₩2,802 | ₩2,969 | ₩2,776 | ₩2,963 | +5.71% | 19.6만 |
|---|
| 2026.07.29 | ₩2,949 | ₩2,976 | ₩2,749 | ₩2,749 | -6.79% | 15.4만 |
|---|
| 2026.07.28 | ₩3,016 | ₩3,036 | ₩2,936 | ₩2,976 | -1.33% | 8.2만 |
|---|
| 2026.07.27 | ₩2,976 | ₩3,003 | ₩2,896 | ₩3,003 | +0.90% | 18.8만 |
|---|
| 2026.07.24 | ₩3,029 | ₩3,089 | ₩2,936 | ₩2,949 | -2.64% | 8.8만 |
|---|
| 2026.07.23 | ₩3,189 | ₩3,296 | ₩2,949 | ₩3,003 | -5.86% | 37.8만 |
|---|
| 2026.07.22 | ₩3,350 | ₩3,376 | ₩3,209 | ₩3,236 | -3.39% | 17만 |
|---|
| 2026.07.21 | ₩3,336 | ₩3,456 | ₩3,310 | ₩3,363 | +0.80% | 14.5만 |
|---|
| 2026.07.20 | ₩3,376 | ₩3,403 | ₩3,269 | ₩3,376 | 0.00% | 20.5만 |
|---|
| 2026.07.17 | ₩3,283 | ₩3,390 | ₩3,276 | ₩3,376 | +2.85% | 17.5만 |
|---|
| 2026.07.16 | ₩3,176 | ₩3,350 | ₩3,163 | ₩3,336 | +5.04% | 28.1만 |
|---|
| 2026.07.15 | ₩2,989 | ₩3,229 | ₩2,989 | ₩3,149 | +5.36% | 34.3만 |
|---|
| 2026.07.14 | ₩2,762 | ₩3,009 | ₩2,736 | ₩3,003 | +8.70% | 30.7만 |
|---|
| 2026.07.13 | ₩2,776 | ₩2,776 | ₩2,676 | ₩2,722 | -1.92% | 14.2만 |
|---|
| 2026.07.10 | ₩2,709 | ₩2,776 | ₩2,656 | ₩2,762 | +1.97% | 25.2만 |
|---|
| 2026.07.09 | ₩2,789 | ₩2,789 | ₩2,642 | ₩2,682 | -3.83% | 21.3만 |
|---|
| 2026.07.08 | ₩2,762 | ₩2,902 | ₩2,669 | ₩2,816 | +1.93% | 30.3만 |
|---|
| 2026.07.07 | ₩2,762 | ₩2,802 | ₩2,702 | ₩2,762 | 0.00% | 38.5만 |
|---|
| 2026.07.06 | ₩2,802 | ₩2,983 | ₩2,776 | ₩2,789 | -0.48% | 24.9만 |
|---|
| 2026.07.02 | ₩2,949 | ₩2,983 | ₩2,736 | ₩2,816 | -4.52% | 20.2만 |
|---|
| 2026.07.01 | ₩2,936 | ₩2,976 | ₩2,884 | ₩2,936 | 0.00% | 16만 |
|---|
| 2026.06.30 | ₩3,069 | ₩3,083 | ₩2,876 | ₩2,936 | -4.35% | 45만 |
|---|
| 2026.06.29 | ₩2,829 | ₩3,189 | ₩2,802 | ₩3,083 | +8.96% | 187.7만 |
|---|
| 2026.06.26 | ₩2,802 | ₩2,983 | ₩2,689 | ₩2,829 | +0.95% | 80.7만 |
|---|
| 2026.06.25 | ₩2,722 | ₩2,896 | ₩2,709 | ₩2,789 | +2.45% | 26.7만 |
|---|
| 2026.06.24 | ₩2,469 | ₩2,716 | ₩2,455 | ₩2,682 | +8.65% | 27.5만 |
|---|
| 2026.06.23 | ₩2,375 | ₩2,569 | ₩2,335 | ₩2,495 | +5.06% | 44.4만 |
|---|
| 2026.06.22 | ₩2,522 | ₩2,522 | ₩2,349 | ₩2,375 | -5.82% | 23.7만 |
|---|
| 2026.06.18 | ₩2,482 | ₩2,495 | ₩2,349 | ₩2,482 | 0.00% | 32.8만 |
|---|
| 2026.06.17 | ₩2,482 | ₩2,536 | ₩2,429 | ₩2,429 | -2.15% | 14.9만 |
|---|
| 2026.06.16 | ₩2,549 | ₩2,590 | ₩2,469 | ₩2,469 | -3.14% | 34.4만 |
|---|
| 2026.06.15 | ₩2,669 | ₩2,696 | ₩2,509 | ₩2,549 | -4.50% | 33.3만 |
|---|
| 2026.06.12 | ₩2,549 | ₩2,636 | ₩2,549 | ₩2,576 | +1.05% | 11.3만 |
|---|
| 2026.06.11 | ₩2,602 | ₩2,642 | ₩2,536 | ₩2,549 | -2.05% | 28.9만 |
|---|
| 2026.06.10 | ₩2,669 | ₩2,722 | ₩2,589 | ₩2,589 | -3.00% | 13.6만 |
|---|
| 2026.06.09 | ₩2,856 | ₩2,906 | ₩2,602 | ₩2,669 | -6.54% | 25.8만 |
|---|
| 2026.06.08 | ₩2,816 | ₩2,923 | ₩2,796 | ₩2,849 | +1.18% | 7.5만 |
|---|
| 2026.06.05 | ₩3,043 | ₩3,043 | ₩2,769 | ₩2,796 | -8.11% | 50.7만 |
|---|
| 2026.06.04 | ₩2,963 | ₩3,083 | ₩2,949 | ₩3,083 | +4.05% | 22.1만 |
|---|
| 2026.06.03 | ₩3,069 | ₩3,069 | ₩2,929 | ₩2,963 | -3.48% | 22.6만 |
|---|
| 2026.06.02 | ₩3,016 | ₩3,109 | ₩2,943 | ₩3,043 | +0.88% | 25.2만 |
|---|
| 2026.06.01 | ₩3,003 | ₩3,176 | ₩2,992 | ₩3,029 | +0.89% | 24.8만 |
|---|
| 2026.05.29 | ₩2,923 | ₩3,056 | ₩2,849 | ₩3,016 | +3.20% | 36.8만 |
|---|
| 2026.05.28 | ₩2,856 | ₩2,976 | ₩2,856 | ₩2,963 | +3.74% | 10만 |
|---|
| 2026.05.27 | ₩2,896 | ₩2,943 | ₩2,842 | ₩2,869 | -0.92% | 19만 |
|---|
| 2026.05.26 | ₩2,909 | ₩2,949 | ₩2,802 | ₩2,882 | -0.92% | 32.3만 |
|---|
| 2026.05.22 | ₩2,749 | ₩2,983 | ₩2,716 | ₩2,882 | +4.85% | 53.7만 |
|---|
| 2026.05.21 | ₩2,682 | ₩2,725 | ₩2,589 | ₩2,682 | 0.00% | 20.8만 |
|---|
| 2026.05.20 | ₩2,722 | ₩2,789 | ₩2,609 | ₩2,629 | -3.43% | 17.1만 |
|---|
| 2026.05.19 | ₩2,656 | ₩2,816 | ₩2,656 | ₩2,749 | +3.52% | 27만 |
|---|
| 2026.05.18 | ₩2,562 | ₩2,749 | ₩2,562 | ₩2,642 | +3.13% | 22.3만 |
|---|
| 2026.05.15 | ₩2,629 | ₩2,649 | ₩2,509 | ₩2,589 | -1.52% | 38.8만 |
|---|
| 2026.05.14 | ₩2,696 | ₩2,849 | ₩2,602 | ₩2,682 | -0.50% | 28.4만 |
|---|
| 2026.05.13 | ₩2,802 | ₩2,923 | ₩2,495 | ₩2,709 | -3.33% | 44.2만 |
|---|
| 2026.05.12 | ₩2,882 | ₩2,963 | ₩2,776 | ₩2,776 | -3.70% | 17.7만 |
|---|
| 2026.05.11 | ₩2,936 | ₩3,123 | ₩2,789 | ₩2,923 | -0.45% | 41.2만 |
|---|
| 2026.05.08 | ₩3,096 | ₩3,143 | ₩3,016 | ₩3,029 | -2.16% | 10.1만 |
|---|
| 2026.05.07 | ₩3,003 | ₩3,136 | ₩2,949 | ₩3,123 | +4.00% | 14만 |
|---|
| 2026.05.06 | ₩3,016 | ₩3,089 | ₩2,936 | ₩3,043 | +0.88% | 13.3만 |
|---|
| 2026.05.05 | ₩2,963 | ₩3,089 | ₩2,936 | ₩3,016 | +1.80% | 14.3만 |
|---|
| 2026.05.04 | ₩2,923 | ₩3,043 | ₩2,896 | ₩2,909 | -0.46% | 17.4만 |
|---|
| 2026.05.01 | ₩2,909 | ₩3,016 | ₩2,896 | ₩2,936 | +0.92% | 11.4만 |
|---|
| 2026.04.30 | ₩2,842 | ₩2,963 | ₩2,749 | ₩2,882 | +1.41% | 12.5만 |
|---|
| 2026.04.29 | ₩2,869 | ₩2,923 | ₩2,776 | ₩2,776 | -3.26% | 15.8만 |
|---|
| 2026.04.28 | ₩2,949 | ₩3,044 | ₩2,829 | ₩2,896 | -1.81% | 18.4만 |
|---|
| 2026.04.27 | ₩3,149 | ₩3,163 | ₩2,909 | ₩2,936 | -6.78% | 13만 |
|---|
| 2026.04.24 | ₩3,256 | ₩3,256 | ₩3,116 | ₩3,123 | -4.10% | 11.4만 |
|---|
| 2026.04.23 | ₩3,323 | ₩3,323 | ₩3,229 | ₩3,283 | -1.20% | 10.8만 |
|---|
| 2026.04.22 | ₩3,350 | ₩3,456 | ₩3,283 | ₩3,310 | -1.20% | 11.2만 |
|---|
| 2026.04.21 | ₩3,470 | ₩3,576 | ₩3,310 | ₩3,323 | -4.23% | 14.5만 |
|---|
| 2026.04.20 | ₩3,443 | ₩3,590 | ₩3,430 | ₩3,456 | +0.39% | 16.2만 |
|---|
| 2026.04.17 | ₩3,390 | ₩3,436 | ₩3,336 | ₩3,416 | +0.79% | 14.4만 |
|---|
| 2026.04.16 | ₩3,296 | ₩3,443 | ₩3,296 | ₩3,336 | +1.21% | 13.4만 |
|---|
| 2026.04.15 | ₩3,216 | ₩3,343 | ₩3,203 | ₩3,283 | +2.07% | 6.2만 |
|---|
| 2026.04.14 | ₩3,269 | ₩3,269 | ₩3,149 | ₩3,229 | -1.22% | 21.3만 |
|---|
| 2026.04.13 | ₩3,243 | ₩3,323 | ₩3,232 | ₩3,269 | +0.82% | 7.7만 |
|---|
| 2026.04.10 | ₩3,350 | ₩3,383 | ₩3,216 | ₩3,256 | -2.79% | 15만 |
|---|
| 2026.04.09 | ₩3,310 | ₩3,362 | ₩3,243 | ₩3,296 | -0.40% | 9.2만 |
|---|
| 2026.04.08 | ₩3,323 | ₩3,363 | ₩3,269 | ₩3,323 | 0.00% | 13.1만 |
|---|
| 2026.04.07 | ₩3,283 | ₩3,350 | ₩3,203 | ₩3,256 | -0.81% | 17.4만 |
|---|
| 2026.04.06 | ₩3,229 | ₩3,390 | ₩3,229 | ₩3,283 | +1.65% | 10.3만 |
|---|
| 2026.04.02 | ₩3,189 | ₩3,283 | ₩3,189 | ₩3,189 | 0.00% | 19.2만 |
|---|
| 2026.04.01 | ₩3,296 | ₩3,336 | ₩3,189 | ₩3,256 | -1.21% | 16.9만 |
|---|
| 2026.03.31 | ₩3,069 | ₩3,363 | ₩3,069 | ₩3,363 | +9.57% | 60.7만 |
|---|
| 2026.03.30 | ₩3,043 | ₩3,203 | ₩2,963 | ₩3,069 | +0.88% | 42.8만 |
|---|
| 2026.03.27 | ₩2,936 | ₩3,016 | ₩2,936 | ₩2,976 | +1.36% | 14.1만 |
|---|
| 2026.03.26 | ₩2,989 | ₩3,103 | ₩2,976 | ₩2,989 | 0.00% | 12.4만 |
|---|
| 2026.03.25 | ₩2,963 | ₩3,056 | ₩2,923 | ₩3,043 | +2.70% | 14.1만 |
|---|
| 2026.03.24 | ₩2,736 | ₩3,040 | ₩2,736 | ₩2,949 | +7.80% | 24.4만 |
|---|
| 2026.03.23 | ₩2,923 | ₩2,923 | ₩2,736 | ₩2,776 | -5.02% | 28.5만 |
|---|
| 2026.03.20 | ₩3,096 | ₩3,156 | ₩2,709 | ₩2,749 | -11.21% | 50.3만 |
|---|
| 2026.03.19 | ₩3,149 | ₩3,269 | ₩3,096 | ₩3,096 | -1.69% | 14.5만 |
|---|
| 2026.03.18 | ₩3,216 | ₩3,323 | ₩3,136 | ₩3,169 | -1.45% | 19.7만 |
|---|
| 2026.03.17 | ₩3,643 | ₩3,674 | ₩3,256 | ₩3,256 | -10.62% | 48.2만 |
|---|
| 2026.03.16 | ₩3,043 | ₩3,803 | ₩2,949 | ₩3,643 | +19.74% | 122.1만 |
|---|
| 2026.03.13 | ₩2,776 | ₩2,909 | ₩2,696 | ₩2,856 | +2.88% | 38.1만 |
|---|
| 2026.03.12 | ₩2,776 | ₩2,813 | ₩2,736 | ₩2,736 | -1.44% | 14.1만 |
|---|
| 2026.03.11 | ₩2,816 | ₩2,932 | ₩2,802 | ₩2,802 | -0.47% | 13만 |
|---|
| 2026.03.10 | ₩2,802 | ₩2,923 | ₩2,789 | ₩2,829 | +0.95% | 11.2만 |
|---|
| 2026.03.09 | ₩2,789 | ₩2,896 | ₩2,776 | ₩2,829 | +1.44% | 15.8만 |
|---|
| 2026.03.06 | ₩2,829 | ₩2,923 | ₩2,749 | ₩2,829 | 0.00% | 12.3만 |
|---|
| 2026.03.05 | ₩2,762 | ₩2,869 | ₩2,722 | ₩2,842 | +2.90% | 27만 |
|---|
| 2026.03.04 | ₩2,749 | ₩2,869 | ₩2,749 | ₩2,762 | +0.49% | 7.6만 |
|---|
| 2026.03.03 | ₩2,802 | ₩3,016 | ₩2,736 | ₩2,749 | -1.90% | 30.4만 |
|---|
| 2026.03.02 | ₩2,789 | ₩2,969 | ₩2,789 | ₩2,882 | +3.35% | 11.6만 |
|---|
| 2026.02.27 | ₩2,923 | ₩2,936 | ₩2,769 | ₩2,789 | -4.57% | 16.1만 |
|---|
| 2026.02.26 | ₩2,709 | ₩2,976 | ₩2,656 | ₩2,976 | +9.85% | 31.1만 |
|---|
| 2026.02.25 | ₩2,709 | ₩2,769 | ₩2,669 | ₩2,696 | -0.49% | 18.2만 |
|---|
| 2026.02.24 | ₩2,776 | ₩2,796 | ₩2,682 | ₩2,696 | -2.88% | 20.4만 |
|---|
| 2026.02.23 | ₩2,762 | ₩2,789 | ₩2,682 | ₩2,736 | -0.97% | 35.4만 |
|---|
| 2026.02.20 | ₩2,842 | ₩2,923 | ₩2,802 | ₩2,802 | -1.41% | 9.7만 |
|---|
| 2026.02.19 | ₩2,856 | ₩2,963 | ₩2,816 | ₩2,856 | 0.00% | 11.4만 |
|---|
| 2026.02.18 | ₩2,842 | ₩2,963 | ₩2,802 | ₩2,882 | +1.41% | 16.1만 |
|---|
| 2026.02.17 | ₩3,016 | ₩3,029 | ₩2,816 | ₩2,829 | -6.19% | 16.7만 |
|---|
| 2026.02.13 | ₩3,003 | ₩3,183 | ₩2,963 | ₩3,029 | +0.89% | 27.9만 |
|---|
| 2026.02.12 | ₩3,216 | ₩3,216 | ₩2,976 | ₩3,003 | -6.64% | 23.3만 |
|---|
| 2026.02.11 | ₩3,216 | ₩3,390 | ₩3,136 | ₩3,163 | -1.66% | 21.1만 |
|---|
| 2026.02.10 | ₩3,163 | ₩3,269 | ₩3,109 | ₩3,123 | -1.27% | 10.1만 |
|---|
| 2026.02.09 | ₩3,256 | ₩3,256 | ₩3,091 | ₩3,216 | -1.23% | 13만 |
|---|
| 2026.02.06 | ₩2,896 | ₩3,229 | ₩2,896 | ₩3,216 | +11.06% | 18.2만 |
|---|
| 2026.02.05 | ₩2,963 | ₩2,963 | ₩2,776 | ₩2,882 | -2.70% | 23.6만 |
|---|
| 2026.02.04 | ₩3,043 | ₩3,043 | ₩2,929 | ₩2,976 | -2.19% | 11.4만 |
|---|
| 2026.02.03 | ₩3,163 | ₩3,176 | ₩2,943 | ₩3,016 | -4.64% | 29.5만 |
|---|
| 2026.02.02 | ₩3,096 | ₩3,149 | ₩2,963 | ₩3,149 | +1.72% | 16.6만 |
|---|
| 2026.01.30 | ₩3,336 | ₩3,436 | ₩3,036 | ₩3,083 | -7.60% | 35.7만 |
|---|
| 2026.01.29 | ₩3,350 | ₩3,376 | ₩3,169 | ₩3,376 | +0.80% | 23만 |
|---|
| 2026.01.28 | ₩3,109 | ₩3,470 | ₩3,109 | ₩3,336 | +7.30% | 28.2만 |
|---|
| 2026.01.27 | ₩3,189 | ₩3,283 | ₩3,043 | ₩3,096 | -2.93% | 29만 |
|---|
| 2026.01.26 | ₩3,550 | ₩3,563 | ₩3,136 | ₩3,203 | -9.77% | 40.5만 |
|---|
| 2026.01.23 | ₩3,470 | ₩3,710 | ₩3,463 | ₩3,543 | +2.12% | 22.4만 |
|---|
| 2026.01.22 | ₩3,443 | ₩3,623 | ₩3,443 | ₩3,483 | +1.16% | 17.2만 |
|---|
| 2026.01.21 | ₩3,376 | ₩3,576 | ₩3,330 | ₩3,456 | +2.37% | 16.9만 |
|---|
| 2026.01.20 | ₩3,443 | ₩3,483 | ₩3,316 | ₩3,376 | -1.94% | 22.1만 |
|---|
| 2026.01.16 | ₩3,456 | ₩3,563 | ₩3,363 | ₩3,536 | +2.32% | 13.8만 |
|---|
| 2026.01.15 | ₩3,363 | ₩3,616 | ₩3,316 | ₩3,430 | +1.98% | 19.9만 |
|---|
| 2026.01.14 | ₩3,430 | ₩3,456 | ₩3,336 | ₩3,363 | -1.95% | 10.4만 |
|---|
| 2026.01.13 | ₩3,390 | ₩3,483 | ₩3,336 | ₩3,350 | -1.18% | 13.3만 |
|---|
| 2026.01.12 | ₩3,376 | ₩3,536 | ₩3,336 | ₩3,390 | +0.40% | 11.6만 |
|---|
| 2026.01.09 | ₩3,269 | ₩3,403 | ₩3,189 | ₩3,403 | +4.08% | 22.1만 |
|---|
| 2026.01.08 | ₩2,909 | ₩3,410 | ₩2,909 | ₩3,203 | +10.09% | 77.4만 |
|---|
| 2026.01.07 | ₩2,909 | ₩2,989 | ₩2,822 | ₩2,869 | -1.38% | 39.5만 |
|---|
| 2026.01.06 | ₩3,029 | ₩3,103 | ₩2,896 | ₩2,909 | -3.96% | 27.1만 |
|---|
| 2026.01.05 | ₩3,189 | ₩3,209 | ₩2,976 | ₩3,043 | -4.60% | 26.6만 |
|---|
| 2026.01.02 | ₩3,123 | ₩3,229 | ₩3,123 | ₩3,176 | +1.71% | 10만 |
|---|
| 2025.12.31 | ₩3,483 | ₩3,495 | ₩3,136 | ₩3,143 | -9.77% | 23.5만 |
|---|
| 2025.12.30 | ₩3,443 | ₩3,683 | ₩3,443 | ₩3,523 | +2.33% | 181.4만 |
|---|
| 2025.12.29 | ₩3,563 | ₩3,830 | ₩3,430 | ₩3,456 | -3.00% | 44.7만 |
|---|
| 2025.12.26 | ₩3,523 | ₩3,616 | ₩3,470 | ₩3,590 | +1.89% | 25.3만 |
|---|
| 2025.12.24 | ₩3,323 | ₩3,643 | ₩3,227 | ₩3,550 | +6.83% | 31.6만 |
|---|
| 2025.12.23 | ₩3,083 | ₩3,456 | ₩3,029 | ₩3,350 | +8.66% | 86.7만 |
|---|
| 2025.12.22 | ₩2,802 | ₩3,056 | ₩2,669 | ₩2,989 | +6.67% | 83만 |
|---|
| 2025.12.19 | ₩2,816 | ₩2,869 | ₩2,709 | ₩2,749 | -2.37% | 29.6만 |
|---|
| 2025.12.18 | ₩2,776 | ₩2,882 | ₩2,709 | ₩2,802 | +0.96% | 27.4만 |
|---|
| 2025.12.17 | ₩3,043 | ₩3,116 | ₩2,762 | ₩2,802 | -7.89% | 29.9만 |
|---|
| 2025.12.16 | ₩3,363 | ₩3,423 | ₩2,976 | ₩3,043 | -9.52% | 36.6만 |
|---|
| 2025.12.15 | ₩3,470 | ₩3,470 | ₩3,336 | ₩3,390 | -2.31% | 10.1만 |
|---|
| 2025.12.12 | ₩3,563 | ₩3,563 | ₩3,450 | ₩3,470 | -2.62% | 14.4만 |
|---|
| 2025.12.11 | ₩3,416 | ₩3,650 | ₩3,403 | ₩3,510 | +2.73% | 12.8만 |
|---|
| 2025.12.10 | ₩3,363 | ₩3,443 | ₩3,336 | ₩3,390 | +0.79% | 16.8만 |
|---|
| 2025.12.09 | ₩3,363 | ₩3,563 | ₩3,350 | ₩3,430 | +1.98% | 16.5만 |
|---|
| 2025.12.08 | ₩3,510 | ₩3,596 | ₩3,350 | ₩3,363 | -4.18% | 31.5만 |
|---|
| 2025.12.05 | ₩3,456 | ₩3,536 | ₩3,336 | ₩3,510 | +1.54% | 12.3만 |
|---|
| 2025.12.04 | ₩3,149 | ₩3,523 | ₩3,083 | ₩3,456 | +9.75% | 31만 |
|---|
| 2025.12.03 | ₩3,096 | ₩3,189 | ₩3,016 | ₩3,189 | +3.02% | 11.7만 |
|---|
| 2025.12.02 | ₩3,056 | ₩3,169 | ₩3,016 | ₩3,049 | -0.22% | 7.1만 |
|---|
| 2025.12.01 | ₩3,189 | ₩3,243 | ₩3,043 | ₩3,069 | -3.77% | 12.3만 |
|---|
| 2025.11.28 | ₩3,189 | ₩3,229 | ₩3,083 | ₩3,216 | +0.84% | 5.9만 |
|---|
| 2025.11.26 | ₩3,096 | ₩3,203 | ₩3,036 | ₩3,176 | +2.59% | 10.2만 |
|---|
| 2025.11.25 | ₩2,949 | ₩3,163 | ₩2,896 | ₩3,149 | +6.79% | 26.5만 |
|---|
| 2025.11.24 | ₩3,003 | ₩3,029 | ₩2,842 | ₩2,976 | -0.89% | 29.8만 |
|---|
| 2025.11.21 | ₩2,669 | ₩3,029 | ₩2,629 | ₩2,989 | +12.00% | 25.9만 |
|---|
| 2025.11.20 | ₩2,936 | ₩2,949 | ₩2,682 | ₩2,689 | -8.41% | 14.8만 |
|---|
| 2025.11.19 | ₩3,123 | ₩3,123 | ₩2,869 | ₩2,876 | -7.91% | 22.4만 |
|---|
| 2025.11.18 | ₩2,829 | ₩3,310 | ₩2,829 | ₩3,189 | +12.74% | 31.3만 |
|---|
| 2025.11.17 | ₩3,149 | ₩3,149 | ₩2,816 | ₩2,822 | -10.38% | 14.1만 |
|---|
| 2025.11.14 | ₩3,016 | ₩3,189 | ₩3,016 | ₩3,176 | +5.31% | 21.4만 |
|---|
| 2025.11.13 | ₩3,043 | ₩3,149 | ₩2,869 | ₩3,069 | +0.88% | 35.8만 |
|---|
| 2025.11.12 | ₩2,989 | ₩3,056 | ₩2,923 | ₩3,049 | +2.01% | 9.8만 |
|---|
| 2025.11.11 | ₩3,043 | ₩3,043 | ₩2,736 | ₩3,016 | -0.88% | 23.9만 |
|---|
| 2025.11.10 | ₩2,869 | ₩3,109 | ₩2,629 | ₩3,043 | +6.05% | 23.6만 |
|---|
| 2025.11.07 | ₩2,656 | ₩2,789 | ₩2,202 | ₩2,789 | +5.03% | 59.1만 |
|---|
| 2025.11.06 | ₩2,856 | ₩2,869 | ₩2,656 | ₩2,696 | -5.61% | 27.2만 |
|---|
| 2025.11.05 | ₩3,069 | ₩3,069 | ₩2,869 | ₩2,882 | -6.09% | 11.6만 |
|---|
| 2025.11.04 | ₩3,003 | ₩3,109 | ₩2,896 | ₩3,016 | +0.44% | 16.7만 |
|---|
| 2025.11.03 | ₩3,203 | ₩3,269 | ₩2,989 | ₩3,029 | -5.42% | 23.2만 |
|---|
| 2025.10.31 | ₩3,096 | ₩3,216 | ₩3,096 | ₩3,216 | +3.88% | 9.4만 |
|---|
| 2025.10.30 | ₩3,136 | ₩3,269 | ₩3,029 | ₩3,043 | -2.98% | 13.6만 |
|---|
| 2025.10.29 | ₩3,336 | ₩3,463 | ₩3,136 | ₩3,136 | -6.00% | 28.8만 |
|---|
| 2025.10.28 | ₩3,403 | ₩3,496 | ₩3,330 | ₩3,350 | -1.57% | 12.6만 |
|---|
| 2025.10.27 | ₩3,616 | ₩3,643 | ₩3,403 | ₩3,403 | -5.90% | 16.9만 |
|---|
| 2025.10.24 | ₩3,590 | ₩3,683 | ₩3,518 | ₩3,603 | +0.37% | 10.6만 |
|---|
| 2025.10.23 | ₩3,590 | ₩3,663 | ₩3,403 | ₩3,563 | -0.74% | 20.3만 |
|---|
| 2025.10.22 | ₩3,470 | ₩3,583 | ₩3,383 | ₩3,576 | +3.08% | 17.3만 |
|---|
| 2025.10.21 | ₩3,563 | ₩3,584 | ₩3,352 | ₩3,470 | -2.62% | 8.5만 |
|---|
| 2025.10.20 | ₩3,430 | ₩3,590 | ₩3,356 | ₩3,563 | +3.89% | 14만 |
|---|
| 2025.10.17 | ₩3,403 | ₩3,423 | ₩3,336 | ₩3,336 | -1.96% | 19.1만 |
|---|
| 2025.10.16 | ₩3,710 | ₩3,765 | ₩3,403 | ₩3,416 | -7.91% | 29만 |
|---|
| 2025.10.15 | ₩3,443 | ₩3,737 | ₩3,390 | ₩3,710 | +7.75% | 37.9만 |
|---|
| 2025.10.14 | ₩3,269 | ₩3,510 | ₩3,189 | ₩3,416 | +4.49% | 24.9만 |
|---|
| 2025.10.13 | ₩3,283 | ₩3,450 | ₩3,176 | ₩3,296 | +0.41% | 51.7만 |
|---|
| 2025.10.10 | ₩3,203 | ₩3,336 | ₩3,109 | ₩3,336 | +4.17% | 39.6만 |
|---|