시장 데이터를 불러오는 중
전체 종목
OpenWorld, Inc. - Common Stock 과거 주가
OpenWorld, Inc. - Common Stock · OPNW · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OpenWorld, Inc. - Common Stock · OPNW · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,125 | ₩7,191 | ₩5,881 | ₩5,975 | -16.14% | 5.7만 |
| 2026.10.08 | ₩8,034 | ₩8,354 | ₩6,871 | ₩7,058 | -12.15% | 5.9만 |
| 2026.10.07 | ₩8,127 | ₩8,942 | ₩7,967 | ₩8,100 | -0.33% | 5.6만 |
| 2026.10.06 | ₩7,886 | ₩8,728 | ₩7,886 | ₩8,287 | +5.08% | 8.2만 |
| 2026.10.05 | ₩6,937 | ₩8,020 | ₩6,911 | ₩7,927 | +14.26% | 11.2만 |
| 2026.10.02 | ₩6,817 | ₩7,312 | ₩6,483 | ₩7,218 | +5.88% | 10.7만 |
| 2026.10.01 | ₩10,934 | ₩10,934 | ₩6,817 | ₩7,405 | -32.27% | 135.7만 |
| 2026.09.30 | ₩10,867 | ₩12,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,003 |
| +10.46% |
| 10.1만 |
| 2026.09.29 | ₩11,175 | ₩12,578 | ₩9,825 | ₩10,881 | -2.63% | 11.3만 |
|---|
| 2026.09.28 | ₩11,898 | ₩13,634 | ₩11,897 | ₩13,233 | +11.22% | 14.2만 |
|---|
| 2026.09.25 | ₩12,461 | ₩13,121 | ₩10,774 | ₩12,831 | +2.97% | 44만 |
|---|
| 2026.09.24 | ₩17,444 | ₩18,179 | ₩14,704 | ₩15,639 | -10.34% | 127.9만 |
|---|
| 2026.09.23 | ₩13,634 | ₩15,907 | ₩12,973 | ₩15,372 | +12.75% | 107.3만 |
|---|
| 2026.09.22 | ₩14,971 | ₩15,639 | ₩12,195 | ₩13,902 | -7.14% | 83.7만 |
|---|
| 2026.09.21 | ₩12,597 | ₩26,065 | ₩12,565 | ₩18,446 | +46.43% | 998.1만 |
|---|
| 2026.09.18 | ₩11,494 | ₩11,494 | ₩8,957 | ₩10,627 | -7.55% | 83.8만 |
|---|
| 2026.09.17 | ₩8,956 | ₩10,694 | ₩8,956 | ₩10,293 | +14.93% | 140.1만 |
|---|
| 2026.09.16 | ₩8,972 | ₩9,223 | ₩8,956 | ₩8,989 | +0.19% | 7천 |
|---|
| 2026.09.15 | ₩8,618 | ₩8,822 | ₩8,618 | ₩8,726 | +1.26% | 2.3천 |
|---|
| 2026.09.14 | ₩8,420 | ₩8,828 | ₩8,408 | ₩8,489 | +0.83% | 2.8천 |
|---|
| 2026.09.11 | ₩8,067 | ₩8,396 | ₩8,067 | ₩8,203 | +1.69% | 1천 |
|---|
| 2026.09.10 | ₩8,100 | ₩8,320 | ₩8,070 | ₩8,301 | +2.48% | 1.2천 |
|---|
| 2026.09.09 | ₩8,154 | ₩8,313 | ₩8,094 | ₩8,250 | +1.18% | 2.1천 |
|---|
| 2026.09.08 | ₩7,973 | ₩8,169 | ₩7,886 | ₩8,094 | +1.51% | 1.3만 |
|---|
| 2026.09.04 | ₩8,152 | ₩8,154 | ₩7,888 | ₩8,074 | -0.97% | 9.5천 |
|---|
| 2026.09.03 | ₩8,154 | ₩8,421 | ₩8,087 | ₩8,301 | +1.80% | 2.1천 |
|---|
| 2026.09.02 | ₩8,422 | ₩8,671 | ₩8,221 | ₩8,221 | -2.40% | 3천 |
|---|
| 2026.09.01 | ₩8,511 | ₩8,675 | ₩8,287 | ₩8,548 | +0.44% | 4.5천 |
|---|
| 2026.08.31 | ₩8,555 | ₩8,821 | ₩8,287 | ₩8,509 | -0.53% | 3.9천 |
|---|
| 2026.08.28 | ₩9,357 | ₩9,543 | ₩8,354 | ₩8,553 | -8.59% | 2.1만 |
|---|
| 2026.08.27 | ₩9,361 | ₩9,662 | ₩9,358 | ₩9,425 | +0.69% | 870 |
|---|
| 2026.08.26 | ₩9,742 | ₩9,837 | ₩9,325 | ₩9,644 | -1.00% | 1.9천 |
|---|
| 2026.08.25 | ₩9,821 | ₩9,892 | ₩9,413 | ₩9,801 | -0.20% | 3.8천 |
|---|
| 2026.08.24 | ₩9,609 | ₩9,827 | ₩9,372 | ₩9,687 | +0.81% | 1.6천 |
|---|
| 2026.08.21 | ₩9,345 | ₩9,871 | ₩9,235 | ₩9,871 | +5.64% | 8.1천 |
|---|
| 2026.08.20 | ₩9,223 | ₩9,695 | ₩9,013 | ₩9,357 | +1.45% | 4.9천 |
|---|
| 2026.08.19 | ₩8,996 | ₩9,315 | ₩8,757 | ₩8,991 | -0.06% | 1.2천 |
|---|
| 2026.08.18 | ₩8,769 | ₩9,004 | ₩8,769 | ₩8,774 | +0.06% | 1.6천 |
|---|
| 2026.08.17 | ₩9,183 | ₩9,327 | ₩8,798 | ₩8,933 | -2.72% | 9.8천 |
|---|
| 2026.08.14 | ₩9,223 | ₩9,511 | ₩8,823 | ₩8,823 | -4.33% | 1.4만 |
|---|
| 2026.08.13 | ₩9,372 | ₩9,758 | ₩9,224 | ₩9,227 | -1.54% | 1.9천 |
|---|
| 2026.08.12 | ₩9,490 | ₩9,758 | ₩9,358 | ₩9,358 | -1.39% | 8.2천 |
|---|
| 2026.08.11 | ₩9,286 | ₩9,704 | ₩9,194 | ₩9,617 | +3.57% | 3.6천 |
|---|
| 2026.08.10 | ₩9,325 | ₩9,441 | ₩9,162 | ₩9,162 | -1.75% | 2.5천 |
|---|
| 2026.08.07 | ₩9,290 | ₩9,458 | ₩9,263 | ₩9,323 | +0.36% | 3.7천 |
|---|
| 2026.08.06 | ₩9,453 | ₩9,731 | ₩9,291 | ₩9,424 | -0.31% | 2.6천 |
|---|
| 2026.08.05 | ₩9,742 | ₩9,742 | ₩9,290 | ₩9,426 | -3.24% | 780 |
|---|
| 2026.08.04 | ₩9,397 | ₩9,758 | ₩9,255 | ₩9,303 | -1.00% | 4.1천 |
|---|
| 2026.08.03 | ₩9,489 | ₩9,877 | ₩9,345 | ₩9,758 | +2.83% | 3.4천 |
|---|
| 2026.07.31 | ₩9,357 | ₩9,624 | ₩9,226 | ₩9,559 | +2.16% | 930 |
|---|
| 2026.07.30 | ₩9,223 | ₩9,624 | ₩8,961 | ₩9,345 | +1.32% | 3.3천 |
|---|
| 2026.07.29 | ₩9,310 | ₩9,617 | ₩9,103 | ₩9,473 | +1.75% | 3.1천 |
|---|
| 2026.07.28 | ₩8,958 | ₩9,624 | ₩8,958 | ₩9,472 | +5.73% | 4.7천 |
|---|
| 2026.07.27 | ₩8,616 | ₩9,170 | ₩8,559 | ₩9,170 | +6.42% | 9.1천 |
|---|
| 2026.07.24 | ₩8,350 | ₩8,688 | ₩8,350 | ₩8,688 | +4.05% | 1.2천 |
|---|
| 2026.07.23 | ₩8,822 | ₩8,942 | ₩8,461 | ₩8,570 | -2.86% | 4.6천 |
|---|
| 2026.07.22 | ₩8,421 | ₩8,715 | ₩8,191 | ₩8,555 | +1.59% | 3.5천 |
|---|
| 2026.07.21 | ₩8,662 | ₩8,754 | ₩8,421 | ₩8,424 | -2.75% | 3.8천 |
|---|
| 2026.07.20 | ₩8,690 | ₩8,849 | ₩8,688 | ₩8,849 | +1.83% | 400 |
|---|
| 2026.07.17 | ₩8,495 | ₩8,942 | ₩8,301 | ₩8,885 | +4.59% | 9.5천 |
|---|
| 2026.07.16 | ₩8,568 | ₩8,755 | ₩8,553 | ₩8,721 | +1.78% | 2.4천 |
|---|
| 2026.07.15 | ₩8,576 | ₩8,842 | ₩8,154 | ₩8,836 | +3.02% | 6.9천 |
|---|
| 2026.07.14 | ₩8,568 | ₩9,208 | ₩8,439 | ₩8,576 | +0.09% | 3천 |
|---|
| 2026.07.13 | ₩8,648 | ₩9,023 | ₩8,648 | ₩8,702 | +0.62% | 1.1천 |
|---|
| 2026.07.10 | ₩8,586 | ₩9,216 | ₩8,586 | ₩8,822 | +2.76% | 2.2천 |
|---|
| 2026.07.09 | ₩8,791 | ₩8,894 | ₩8,422 | ₩8,549 | -2.75% | 1.9천 |
|---|
| 2026.07.08 | ₩8,688 | ₩8,822 | ₩8,488 | ₩8,688 | 0.00% | 1.8천 |
|---|
| 2026.07.07 | ₩8,688 | ₩9,088 | ₩8,422 | ₩8,823 | +1.55% | 6.5천 |
|---|
| 2026.07.06 | ₩8,287 | ₩8,822 | ₩8,034 | ₩8,487 | +2.40% | 6.4천 |
|---|
| 2026.07.02 | ₩8,198 | ₩8,626 | ₩7,956 | ₩8,354 | +1.91% | 5.3천 |
|---|
| 2026.07.01 | ₩8,023 | ₩8,420 | ₩8,020 | ₩8,154 | +1.63% | 5.7천 |
|---|
| 2026.06.30 | ₩8,488 | ₩8,488 | ₩8,087 | ₩8,207 | -3.31% | 2.9천 |
|---|
| 2026.06.29 | ₩8,020 | ₩8,421 | ₩7,886 | ₩8,214 | +2.42% | 5.3천 |
|---|
| 2026.06.26 | ₩8,020 | ₩8,340 | ₩8,020 | ₩8,034 | +0.17% | 2.5천 |
|---|
| 2026.06.25 | ₩8,305 | ₩8,305 | ₩7,888 | ₩8,154 | -1.82% | 1만 |
|---|
| 2026.06.24 | ₩8,251 | ₩8,298 | ₩7,886 | ₩8,259 | +0.10% | 2.4천 |
|---|
| 2026.06.23 | ₩8,334 | ₩8,572 | ₩8,334 | ₩8,493 | +1.91% | 1.3천 |
|---|
| 2026.06.22 | ₩8,358 | ₩8,555 | ₩8,099 | ₩8,431 | +0.86% | 6.1천 |
|---|
| 2026.06.18 | ₩9,278 | ₩9,278 | ₩8,020 | ₩8,020 | -13.56% | 2.5만 |
|---|
| 2026.06.17 | ₩8,956 | ₩9,156 | ₩8,547 | ₩8,695 | -2.91% | 8.4천 |
|---|
| 2026.06.16 | ₩9,176 | ₩9,490 | ₩8,956 | ₩8,956 | -2.40% | 8천 |
|---|
| 2026.06.15 | ₩9,223 | ₩9,436 | ₩9,223 | ₩9,290 | +0.72% | 5천 |
|---|
| 2026.06.12 | ₩9,223 | ₩9,565 | ₩9,223 | ₩9,223 | 0.00% | 1.1만 |
|---|
| 2026.06.11 | ₩9,357 | ₩9,727 | ₩8,862 | ₩9,223 | -1.43% | 4.8천 |
|---|
| 2026.06.10 | ₩9,089 | ₩9,357 | ₩8,822 | ₩9,136 | +0.51% | 4.4천 |
|---|
| 2026.06.09 | ₩9,357 | ₩9,744 | ₩8,822 | ₩9,089 | -2.86% | 4.2천 |
|---|
| 2026.06.08 | ₩8,822 | ₩9,357 | ₩8,813 | ₩9,095 | +3.09% | 1.3만 |
|---|
| 2026.06.05 | ₩9,424 | ₩9,424 | ₩8,822 | ₩9,040 | -4.07% | 2.6만 |
|---|
| 2026.06.04 | ₩9,162 | ₩9,323 | ₩8,822 | ₩9,092 | -0.76% | 7.7천 |
|---|
| 2026.06.03 | ₩9,036 | ₩9,357 | ₩9,036 | ₩9,103 | +0.74% | 3.7천 |
|---|
| 2026.06.02 | ₩9,857 | ₩10,025 | ₩9,357 | ₩9,357 | -5.07% | 8.5천 |
|---|
| 2026.06.01 | ₩8,692 | ₩10,016 | ₩8,688 | ₩9,827 | +13.06% | 1.1만 |
|---|
| 2026.05.29 | ₩9,089 | ₩9,089 | ₩8,479 | ₩8,591 | -5.49% | 1.3만 |
|---|
| 2026.05.28 | ₩8,555 | ₩8,595 | ₩8,376 | ₩8,475 | -0.94% | 5.7천 |
|---|
| 2026.05.27 | ₩8,582 | ₩8,769 | ₩8,354 | ₩8,421 | -1.87% | 4.5천 |
|---|
| 2026.05.26 | ₩8,822 | ₩9,089 | ₩8,555 | ₩8,555 | -3.03% | 7.2천 |
|---|
| 2026.05.22 | ₩8,832 | ₩9,142 | ₩8,750 | ₩8,845 | +0.15% | 4.7천 |
|---|
| 2026.05.21 | ₩9,223 | ₩9,223 | ₩8,688 | ₩8,762 | -5.00% | 4.2천 |
|---|
| 2026.05.20 | ₩9,306 | ₩9,351 | ₩8,743 | ₩8,918 | -4.17% | 1.9만 |
|---|
| 2026.05.19 | ₩9,134 | ₩9,556 | ₩9,089 | ₩9,306 | +1.89% | 2.3천 |
|---|
| 2026.05.18 | ₩9,357 | ₩9,627 | ₩9,009 | ₩9,224 | -1.41% | 1.2만 |
|---|
| 2026.05.15 | ₩9,290 | ₩9,758 | ₩9,089 | ₩9,627 | +3.63% | 7.2천 |
|---|
| 2026.05.14 | ₩9,223 | ₩9,613 | ₩9,223 | ₩9,290 | +0.72% | 2.1천 |
|---|
| 2026.05.13 | ₩9,758 | ₩9,892 | ₩9,103 | ₩9,103 | -6.71% | 7.9천 |
|---|
| 2026.05.12 | ₩9,357 | ₩10,009 | ₩8,956 | ₩9,358 | +0.01% | 8천 |
|---|
| 2026.05.11 | ₩10,226 | ₩10,358 | ₩8,822 | ₩9,223 | -9.80% | 1.9만 |
|---|
| 2026.05.08 | ₩10,293 | ₩10,375 | ₩10,293 | ₩10,327 | +0.34% | 2.6천 |
|---|
| 2026.05.07 | ₩10,560 | ₩11,252 | ₩10,293 | ₩10,326 | -2.22% | 6.5천 |
|---|
| 2026.05.06 | ₩10,580 | ₩11,161 | ₩10,426 | ₩10,561 | -0.18% | 5.1천 |
|---|
| 2026.05.05 | ₩10,426 | ₩11,095 | ₩10,426 | ₩10,651 | +2.15% | 6.1천 |
|---|
| 2026.05.04 | ₩10,293 | ₩10,867 | ₩10,293 | ₩10,573 | +2.73% | 4.9천 |
|---|
| 2026.05.01 | ₩10,680 | ₩10,691 | ₩10,052 | ₩10,293 | -3.63% | 4.1천 |
|---|
| 2026.04.30 | ₩10,186 | ₩10,627 | ₩10,027 | ₩10,163 | -0.22% | 5.8천 |
|---|
| 2026.04.29 | ₩10,734 | ₩10,914 | ₩9,758 | ₩9,893 | -7.83% | 7.8천 |
|---|
| 2026.04.28 | ₩10,934 | ₩11,095 | ₩10,827 | ₩10,827 | -0.98% | 2.2천 |
|---|
| 2026.04.27 | ₩11,228 | ₩11,358 | ₩10,961 | ₩10,961 | -2.38% | 3.8천 |
|---|
| 2026.04.24 | ₩11,496 | ₩12,164 | ₩11,242 | ₩11,243 | -2.20% | 6.2천 |
|---|
| 2026.04.23 | ₩12,030 | ₩12,030 | ₩11,403 | ₩11,403 | -5.21% | 1천 |
|---|
| 2026.04.22 | ₩12,177 | ₩12,177 | ₩11,631 | ₩11,680 | -4.08% | 2.3천 |
|---|
| 2026.04.21 | ₩12,030 | ₩12,298 | ₩11,496 | ₩11,640 | -3.24% | 2.9천 |
|---|
| 2026.04.20 | ₩11,822 | ₩12,030 | ₩11,101 | ₩11,790 | -0.27% | 1.3만 |
|---|
| 2026.04.17 | ₩11,891 | ₩11,971 | ₩11,496 | ₩11,695 | -1.65% | 5.1천 |
|---|
| 2026.04.16 | ₩12,052 | ₩12,562 | ₩11,274 | ₩11,659 | -3.26% | 7.9천 |
|---|
| 2026.04.15 | ₩12,164 | ₩12,699 | ₩11,763 | ₩12,298 | +1.10% | 2.1만 |
|---|
| 2026.04.14 | ₩11,228 | ₩12,030 | ₩11,022 | ₩12,030 | +7.14% | 1.1만 |
|---|
| 2026.04.13 | ₩10,961 | ₩11,362 | ₩10,827 | ₩11,348 | +3.54% | 5.8천 |
|---|
| 2026.04.10 | ₩11,348 | ₩11,602 | ₩10,528 | ₩11,088 | -2.30% | 9.5천 |
|---|
| 2026.04.09 | ₩11,157 | ₩11,335 | ₩10,950 | ₩10,961 | -1.76% | 1.3천 |
|---|
| 2026.04.08 | ₩11,763 | ₩11,870 | ₩10,720 | ₩10,720 | -8.86% | 1.1만 |
|---|
| 2026.04.07 | ₩11,292 | ₩11,855 | ₩11,095 | ₩11,113 | -1.59% | 1.4천 |
|---|
| 2026.04.06 | ₩11,081 | ₩12,298 | ₩10,961 | ₩11,522 | +3.98% | 6.1천 |
|---|
| 2026.04.02 | ₩10,902 | ₩11,485 | ₩10,883 | ₩11,213 | +2.86% | 5.9천 |
|---|
| 2026.04.01 | ₩10,694 | ₩11,897 | ₩10,694 | ₩11,149 | +4.26% | 6.7천 |
|---|
| 2026.03.31 | ₩9,906 | ₩11,228 | ₩9,624 | ₩10,827 | +9.30% | 1.8만 |
|---|
| 2026.03.30 | ₩10,546 | ₩10,827 | ₩10,302 | ₩10,310 | -2.24% | 6천 |
|---|
| 2026.03.27 | ₩10,990 | ₩11,868 | ₩10,695 | ₩10,734 | -2.34% | 7.8천 |
|---|
| 2026.03.26 | ₩11,362 | ₩11,939 | ₩11,319 | ₩11,362 | 0.00% | 1.3만 |
|---|
| 2026.03.25 | ₩11,629 | ₩12,029 | ₩11,427 | ₩11,680 | +0.44% | 3.7천 |
|---|
| 2026.03.24 | ₩11,897 | ₩12,026 | ₩11,522 | ₩11,522 | -3.15% | 5.4천 |
|---|
| 2026.03.23 | ₩11,496 | ₩12,284 | ₩11,496 | ₩11,745 | +2.17% | 4천 |
|---|
| 2026.03.20 | ₩11,963 | ₩12,298 | ₩11,251 | ₩11,862 | -0.85% | 1만 |
|---|
| 2026.03.19 | ₩12,030 | ₩12,276 | ₩11,895 | ₩11,897 | -1.11% | 7.6천 |
|---|
| 2026.03.18 | ₩12,164 | ₩12,688 | ₩11,631 | ₩12,212 | +0.40% | 1.8만 |
|---|
| 2026.03.17 | ₩12,298 | ₩12,699 | ₩11,808 | ₩12,069 | -1.86% | 1.8만 |
|---|
| 2026.03.16 | ₩12,565 | ₩12,699 | ₩11,923 | ₩12,415 | -1.19% | 8.9천 |
|---|
| 2026.03.13 | ₩12,298 | ₩13,100 | ₩12,171 | ₩12,180 | -0.96% | 1.2만 |
|---|
| 2026.03.12 | ₩12,565 | ₩13,033 | ₩12,298 | ₩12,415 | -1.19% | 7천 |
|---|
| 2026.03.11 | ₩12,699 | ₩13,086 | ₩12,499 | ₩12,505 | -1.53% | 7.4천 |
|---|
| 2026.03.10 | ₩12,765 | ₩13,178 | ₩12,717 | ₩12,717 | -0.38% | 4.1천 |
|---|
| 2026.03.09 | ₩12,836 | ₩13,232 | ₩12,511 | ₩12,691 | -1.14% | 1.2만 |
|---|
| 2026.03.06 | ₩12,966 | ₩14,436 | ₩12,850 | ₩13,233 | +2.06% | 3.9만 |
|---|
| 2026.03.05 | ₩13,768 | ₩14,503 | ₩12,965 | ₩13,236 | -3.86% | 6.6만 |
|---|
| 2026.03.04 | ₩11,362 | ₩14,035 | ₩11,362 | ₩14,035 | +23.53% | 4.8만 |
|---|
| 2026.03.03 | ₩12,030 | ₩12,098 | ₩10,858 | ₩11,433 | -4.97% | 2.9만 |
|---|
| 2026.03.02 | ₩12,699 | ₩12,699 | ₩12,030 | ₩12,426 | -2.15% | 1.3만 |
|---|
| 2026.02.27 | ₩12,565 | ₩12,832 | ₩12,164 | ₩12,739 | +1.38% | 5.9천 |
|---|
| 2026.02.26 | ₩13,233 | ₩13,423 | ₩12,356 | ₩12,632 | -4.55% | 1.2만 |
|---|
| 2026.02.25 | ₩13,634 | ₩13,634 | ₩12,848 | ₩13,208 | -3.13% | 2.3만 |
|---|
| 2026.02.24 | ₩13,501 | ₩13,768 | ₩12,699 | ₩13,634 | +0.99% | 1.5만 |
|---|
| 2026.02.23 | ₩14,169 | ₩14,169 | ₩13,178 | ₩13,768 | -2.83% | 1.3만 |
|---|
| 2026.02.20 | ₩13,501 | ₩14,303 | ₩13,100 | ₩14,169 | +4.95% | 2만 |
|---|
| 2026.02.19 | ₩13,634 | ₩13,634 | ₩12,515 | ₩13,501 | -0.98% | 1.7만 |
|---|
| 2026.02.18 | ₩14,035 | ₩14,369 | ₩12,891 | ₩12,985 | -7.49% | 2.8만 |
|---|
| 2026.02.17 | ₩13,501 | ₩14,864 | ₩13,367 | ₩13,768 | +1.98% | 6.2만 |
|---|
| 2026.02.13 | ₩12,699 | ₩14,904 | ₩12,299 | ₩13,501 | +6.32% | 13만 |
|---|
| 2026.02.12 | ₩14,971 | ₩17,110 | ₩12,030 | ₩13,295 | -11.20% | 241.5만 |
|---|
| 2026.02.11 | ₩13,768 | ₩14,837 | ₩13,367 | ₩14,570 | +5.83% | 1.8만 |
|---|
| 2026.02.10 | ₩14,303 | ₩14,832 | ₩13,902 | ₩14,035 | -1.87% | 9.1천 |
|---|
| 2026.02.09 | ₩14,035 | ₩14,573 | ₩13,902 | ₩14,570 | +3.81% | 1.4만 |
|---|
| 2026.02.06 | ₩13,100 | ₩14,704 | ₩13,100 | ₩14,303 | +9.18% | 1.3만 |
|---|
| 2026.02.05 | ₩13,634 | ₩14,303 | ₩12,832 | ₩12,967 | -4.89% | 2만 |
|---|
| 2026.02.04 | ₩15,506 | ₩15,506 | ₩13,501 | ₩14,035 | -9.48% | 2만 |
|---|
| 2026.02.03 | ₩15,238 | ₩15,770 | ₩14,436 | ₩15,105 | -0.88% | 1.8만 |
|---|
| 2026.02.02 | ₩15,372 | ₩15,638 | ₩13,902 | ₩15,105 | -1.74% | 3.2만 |
|---|
| 2026.01.30 | ₩16,842 | ₩17,110 | ₩15,372 | ₩15,372 | -8.73% | 2.2만 |
|---|
| 2026.01.29 | ₩16,174 | ₩17,917 | ₩16,040 | ₩17,110 | +5.79% | 5.5만 |
|---|
| 2026.01.28 | ₩16,441 | ₩16,841 | ₩16,040 | ₩16,308 | -0.81% | 2만 |
|---|
| 2026.01.27 | ₩15,773 | ₩16,441 | ₩15,372 | ₩16,040 | +1.69% | 2.3만 |
|---|
| 2026.01.26 | ₩16,842 | ₩16,853 | ₩15,572 | ₩15,773 | -6.35% | 3.6만 |
|---|
| 2026.01.23 | ₩16,575 | ₩17,778 | ₩16,448 | ₩16,976 | +2.42% | 2.6만 |
|---|
| 2026.01.22 | ₩16,976 | ₩19,248 | ₩16,709 | ₩16,976 | 0.00% | 21.7만 |
|---|
| 2026.01.21 | ₩16,308 | ₩16,575 | ₩14,971 | ₩15,105 | -7.38% | 4.6만 |
|---|
| 2026.01.20 | ₩17,644 | ₩18,714 | ₩15,907 | ₩16,575 | -6.06% | 10.2만 |
|---|
| 2026.01.16 | ₩18,580 | ₩19,782 | ₩17,243 | ₩18,045 | -2.88% | 14.2만 |
|---|
| 2026.01.15 | ₩13,768 | ₩20,183 | ₩13,768 | ₩18,847 | +36.89% | 65.7만 |
|---|
| 2026.01.14 | ₩14,436 | ₩14,704 | ₩13,567 | ₩14,303 | -0.93% | 4.7만 |
|---|
| 2026.01.13 | ₩12,912 | ₩14,837 | ₩12,566 | ₩14,704 | +13.87% | 7.8만 |
|---|
| 2026.01.12 | ₩13,073 | ₩13,768 | ₩12,752 | ₩13,100 | +0.20% | 6만 |
|---|
| 2026.01.09 | ₩13,768 | ₩14,686 | ₩13,100 | ₩13,100 | -4.85% | 7.3만 |
|---|
| 2026.01.08 | ₩12,699 | ₩14,971 | ₩12,593 | ₩13,768 | +8.42% | 18.8만 |
|---|
| 2026.01.07 | ₩14,436 | ₩14,704 | ₩12,699 | ₩13,069 | -9.47% | 29.2만 |
|---|
| 2026.01.06 | ₩15,506 | ₩15,506 | ₩13,501 | ₩14,035 | -9.48% | 61.1만 |
|---|
| 2026.01.05 | ₩14,436 | ₩18,847 | ₩12,304 | ₩14,169 | -1.85% | 1903.2만 |
|---|
| 2026.01.02 | ₩8,366 | ₩9,088 | ₩8,032 | ₩9,017 | +7.78% | 1.9만 |
|---|
| 2025.12.31 | ₩8,154 | ₩8,451 | ₩7,901 | ₩8,031 | -1.51% | 1.4만 |
|---|
| 2025.12.30 | ₩8,541 | ₩8,541 | ₩8,154 | ₩8,314 | -2.66% | 1.1만 |
|---|
| 2025.12.29 | ₩8,648 | ₩8,765 | ₩8,426 | ₩8,541 | -1.24% | 3.2만 |
|---|
| 2025.12.26 | ₩8,682 | ₩8,928 | ₩8,682 | ₩8,766 | +0.97% | 1.5만 |
|---|
| 2025.12.24 | ₩8,782 | ₩8,902 | ₩8,688 | ₩8,794 | +0.14% | 6.7천 |
|---|
| 2025.12.23 | ₩9,223 | ₩9,223 | ₩8,902 | ₩8,984 | -2.59% | 8.7천 |
|---|
| 2025.12.22 | ₩8,956 | ₩9,476 | ₩8,688 | ₩9,206 | +2.79% | 1.6만 |
|---|
| 2025.12.19 | ₩9,089 | ₩9,188 | ₩8,956 | ₩9,139 | +0.54% | 1.2만 |
|---|
| 2025.12.18 | ₩9,408 | ₩9,527 | ₩8,964 | ₩9,190 | -2.32% | 1.1만 |
|---|
| 2025.12.17 | ₩8,691 | ₩9,607 | ₩8,523 | ₩9,408 | +8.24% | 3.7만 |
|---|
| 2025.12.16 | ₩8,795 | ₩9,208 | ₩8,421 | ₩8,822 | +0.30% | 1.5만 |
|---|
| 2025.12.15 | ₩9,212 | ₩9,212 | ₩8,433 | ₩8,638 | -6.24% | 2.1만 |
|---|
| 2025.12.12 | ₩9,973 | ₩10,014 | ₩9,061 | ₩9,317 | -6.58% | 1.9만 |
|---|
| 2025.12.11 | ₩9,490 | ₩10,152 | ₩9,490 | ₩9,973 | +5.08% | 1.6만 |
|---|
| 2025.12.10 | ₩9,659 | ₩9,964 | ₩9,607 | ₩9,707 | +0.50% | 7.6천 |
|---|
| 2025.12.09 | ₩9,731 | ₩10,274 | ₩9,731 | ₩9,964 | +2.39% | 2.2만 |
|---|
| 2025.12.08 | ₩9,437 | ₩10,270 | ₩9,372 | ₩10,085 | +6.87% | 3.3만 |
|---|
| 2025.12.05 | ₩9,704 | ₩10,825 | ₩8,958 | ₩9,886 | +1.87% | 28.8만 |
|---|
| 2025.12.04 | ₩9,712 | ₩10,238 | ₩9,490 | ₩10,024 | +3.21% | 31.9만 |
|---|
| 2025.12.03 | ₩9,905 | ₩9,906 | ₩9,490 | ₩9,849 | -0.57% | 3.8천 |
|---|
| 2025.12.02 | ₩9,373 | ₩9,751 | ₩9,298 | ₩9,643 | +2.88% | 6.7천 |
|---|
| 2025.12.01 | ₩9,758 | ₩9,885 | ₩9,438 | ₩9,438 | -3.27% | 3.3천 |
|---|
| 2025.11.28 | ₩10,293 | ₩10,293 | ₩9,706 | ₩9,920 | -3.62% | 9.1천 |
|---|
| 2025.11.26 | ₩9,758 | ₩10,187 | ₩9,699 | ₩9,934 | +1.81% | 1.1만 |
|---|
| 2025.11.25 | ₩9,366 | ₩9,993 | ₩9,337 | ₩9,640 | +2.93% | 1.6만 |
|---|
| 2025.11.24 | ₩8,742 | ₩9,767 | ₩8,742 | ₩9,607 | +9.89% | 9.8천 |
|---|
| 2025.11.21 | ₩8,956 | ₩9,043 | ₩8,745 | ₩8,922 | -0.37% | 1.9만 |
|---|
| 2025.11.20 | ₩9,572 | ₩10,084 | ₩8,822 | ₩9,020 | -5.77% | 2.5만 |
|---|
| 2025.11.19 | ₩10,560 | ₩10,560 | ₩9,503 | ₩9,572 | -9.35% | 1.6만 |
|---|
| 2025.11.18 | ₩10,266 | ₩10,694 | ₩9,762 | ₩10,187 | -0.77% | 2.4만 |
|---|
| 2025.11.17 | ₩10,395 | ₩12,209 | ₩10,293 | ₩11,001 | +5.82% | 7.6만 |
|---|
| 2025.11.14 | ₩10,442 | ₩11,160 | ₩10,399 | ₩10,680 | +2.28% | 2.9만 |
|---|
| 2025.11.13 | ₩11,362 | ₩11,430 | ₩10,456 | ₩10,627 | -6.47% | 1.4만 |
|---|
| 2025.11.12 | ₩11,286 | ₩11,286 | ₩10,707 | ₩11,021 | -2.35% | 8천 |
|---|
| 2025.11.11 | ₩10,977 | ₩11,342 | ₩10,854 | ₩11,073 | +0.88% | 6.3천 |
|---|
| 2025.11.10 | ₩11,185 | ₩11,755 | ₩11,041 | ₩11,348 | +1.46% | 8.9천 |
|---|
| 2025.11.07 | ₩11,095 | ₩11,228 | ₩10,695 | ₩11,026 | -0.61% | 1.7만 |
|---|
| 2025.11.06 | ₩12,331 | ₩12,351 | ₩10,827 | ₩11,302 | -8.35% | 2.9만 |
|---|
| 2025.11.05 | ₩12,699 | ₩12,965 | ₩12,070 | ₩12,395 | -2.39% | 7.9천 |
|---|
| 2025.11.04 | ₩12,966 | ₩12,966 | ₩12,427 | ₩12,427 | -4.15% | 8.1천 |
|---|
| 2025.11.03 | ₩13,100 | ₩13,337 | ₩12,699 | ₩13,178 | +0.60% | 2만 |
|---|
| 2025.10.31 | ₩13,233 | ₩14,035 | ₩12,966 | ₩13,177 | -0.42% | 2.2만 |
|---|
| 2025.10.30 | ₩13,501 | ₩13,785 | ₩12,834 | ₩12,966 | -3.96% | 2.6만 |
|---|
| 2025.10.29 | ₩13,902 | ₩14,704 | ₩13,501 | ₩13,902 | 0.00% | 3.5만 |
|---|
| 2025.10.28 | ₩15,372 | ₩15,372 | ₩14,169 | ₩14,169 | -7.83% | 3만 |
|---|
| 2025.10.27 | ₩15,105 | ₩15,639 | ₩14,971 | ₩15,105 | 0.00% | 2.3만 |
|---|
| 2025.10.24 | ₩14,570 | ₩15,907 | ₩14,308 | ₩14,837 | +1.83% | 5.7만 |
|---|
| 2025.10.23 | ₩13,768 | ₩14,837 | ₩13,634 | ₩14,436 | +4.85% | 4.6만 |
|---|
| 2025.10.22 | ₩16,040 | ₩16,441 | ₩13,902 | ₩14,570 | -9.17% | 11.9만 |
|---|
| 2025.10.21 | ₩18,714 | ₩18,714 | ₩16,040 | ₩16,976 | -9.29% | 14.8만 |
|---|
| 2025.10.20 | ₩16,709 | ₩19,783 | ₩15,506 | ₩19,115 | +14.40% | 85.4만 |
|---|
| 2025.10.17 | ₩14,704 | ₩16,174 | ₩13,902 | ₩15,105 | +2.73% | 18.5만 |
|---|
| 2025.10.16 | ₩14,436 | ₩14,436 | ₩13,367 | ₩13,768 | -4.63% | 5만 |
|---|
| 2025.10.15 | ₩14,704 | ₩14,837 | ₩13,634 | ₩14,169 | -3.64% | 2.1만 |
|---|
| 2025.10.14 | ₩14,035 | ₩15,105 | ₩13,634 | ₩14,570 | +3.81% | 4.5만 |
|---|
| 2025.10.13 | ₩13,902 | ₩14,169 | ₩13,367 | ₩14,169 | +1.92% | 2.8만 |
|---|
| 2025.10.10 | ₩13,902 | ₩14,436 | ₩13,367 | ₩13,501 | -2.88% | 3.3만 |
|---|