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 | ₩7,114 | ₩7,181 | ₩5,873 | ₩5,966 | -16.14% | 5.7만 |
| 2026.10.08 | ₩8,022 | ₩8,342 | ₩6,860 | ₩7,047 | -12.15% | 5.9만 |
| 2026.10.07 | ₩8,115 | ₩8,929 | ₩7,955 | ₩8,088 | -0.33% | 5.6만 |
| 2026.10.06 | ₩7,875 | ₩8,716 | ₩7,875 | ₩8,275 | +5.08% | 8.2만 |
| 2026.10.05 | ₩6,927 | ₩8,008 | ₩6,900 | ₩7,915 | +14.26% | 11.2만 |
| 2026.10.02 | ₩6,807 | ₩7,301 | ₩6,473 | ₩7,207 | +5.88% | 10.7만 |
| 2026.10.01 | ₩10,918 | ₩10,918 | ₩6,807 | ₩7,394 | -32.27% | 135.7만 |
| 2026.09.30 | ₩10,851 | ₩12,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,986 |
| +10.46% |
| 10.1만 |
| 2026.09.29 | ₩11,158 | ₩12,560 | ₩9,810 | ₩10,865 | -2.63% | 11.3만 |
|---|
| 2026.09.28 | ₩11,880 | ₩13,614 | ₩11,879 | ₩13,214 | +11.22% | 14.2만 |
|---|
| 2026.09.25 | ₩12,442 | ₩13,102 | ₩10,758 | ₩12,812 | +2.97% | 44만 |
|---|
| 2026.09.24 | ₩17,418 | ₩18,152 | ₩14,682 | ₩15,616 | -10.34% | 127.9만 |
|---|
| 2026.09.23 | ₩13,614 | ₩15,883 | ₩12,953 | ₩15,349 | +12.75% | 107.3만 |
|---|
| 2026.09.22 | ₩14,949 | ₩15,616 | ₩12,177 | ₩13,881 | -7.14% | 83.7만 |
|---|
| 2026.09.21 | ₩12,578 | ₩26,027 | ₩12,546 | ₩18,419 | +46.43% | 998.1만 |
|---|
| 2026.09.18 | ₩11,477 | ₩11,477 | ₩8,944 | ₩10,611 | -7.55% | 83.8만 |
|---|
| 2026.09.17 | ₩8,943 | ₩10,678 | ₩8,943 | ₩10,277 | +14.93% | 140.1만 |
|---|
| 2026.09.16 | ₩8,959 | ₩9,209 | ₩8,943 | ₩8,976 | +0.19% | 7천 |
|---|
| 2026.09.15 | ₩8,605 | ₩8,809 | ₩8,605 | ₩8,713 | +1.26% | 2.3천 |
|---|
| 2026.09.14 | ₩8,407 | ₩8,814 | ₩8,395 | ₩8,477 | +0.83% | 2.8천 |
|---|
| 2026.09.11 | ₩8,055 | ₩8,383 | ₩8,055 | ₩8,191 | +1.69% | 1천 |
|---|
| 2026.09.10 | ₩8,088 | ₩8,307 | ₩8,058 | ₩8,289 | +2.48% | 1.2천 |
|---|
| 2026.09.09 | ₩8,142 | ₩8,301 | ₩8,082 | ₩8,238 | +1.18% | 2.1천 |
|---|
| 2026.09.08 | ₩7,962 | ₩8,156 | ₩7,875 | ₩8,082 | +1.51% | 1.3만 |
|---|
| 2026.09.04 | ₩8,140 | ₩8,142 | ₩7,876 | ₩8,062 | -0.97% | 9.5천 |
|---|
| 2026.09.03 | ₩8,142 | ₩8,409 | ₩8,075 | ₩8,289 | +1.80% | 2.1천 |
|---|
| 2026.09.02 | ₩8,410 | ₩8,658 | ₩8,208 | ₩8,208 | -2.40% | 3천 |
|---|
| 2026.09.01 | ₩8,498 | ₩8,662 | ₩8,275 | ₩8,535 | +0.44% | 4.5천 |
|---|
| 2026.08.31 | ₩8,542 | ₩8,808 | ₩8,275 | ₩8,497 | -0.53% | 3.9천 |
|---|
| 2026.08.28 | ₩9,343 | ₩9,528 | ₩8,342 | ₩8,541 | -8.59% | 2.1만 |
|---|
| 2026.08.27 | ₩9,347 | ₩9,647 | ₩9,344 | ₩9,411 | +0.69% | 870 |
|---|
| 2026.08.26 | ₩9,727 | ₩9,822 | ₩9,311 | ₩9,630 | -1.00% | 1.9천 |
|---|
| 2026.08.25 | ₩9,806 | ₩9,877 | ₩9,399 | ₩9,786 | -0.20% | 3.8천 |
|---|
| 2026.08.24 | ₩9,595 | ₩9,813 | ₩9,358 | ₩9,673 | +0.81% | 1.6천 |
|---|
| 2026.08.21 | ₩9,331 | ₩9,857 | ₩9,222 | ₩9,857 | +5.64% | 8.1천 |
|---|
| 2026.08.20 | ₩9,209 | ₩9,681 | ₩9,000 | ₩9,343 | +1.45% | 4.9천 |
|---|
| 2026.08.19 | ₩8,983 | ₩9,302 | ₩8,744 | ₩8,977 | -0.06% | 1.2천 |
|---|
| 2026.08.18 | ₩8,756 | ₩8,991 | ₩8,756 | ₩8,761 | +0.06% | 1.6천 |
|---|
| 2026.08.17 | ₩9,169 | ₩9,314 | ₩8,785 | ₩8,920 | -2.72% | 9.8천 |
|---|
| 2026.08.14 | ₩9,209 | ₩9,496 | ₩8,810 | ₩8,810 | -4.33% | 1.4만 |
|---|
| 2026.08.13 | ₩9,358 | ₩9,743 | ₩9,211 | ₩9,214 | -1.54% | 1.9천 |
|---|
| 2026.08.12 | ₩9,476 | ₩9,743 | ₩9,344 | ₩9,344 | -1.39% | 8.2천 |
|---|
| 2026.08.11 | ₩9,272 | ₩9,690 | ₩9,180 | ₩9,603 | +3.57% | 3.6천 |
|---|
| 2026.08.10 | ₩9,311 | ₩9,427 | ₩9,148 | ₩9,148 | -1.75% | 2.5천 |
|---|
| 2026.08.07 | ₩9,276 | ₩9,444 | ₩9,250 | ₩9,310 | +0.36% | 3.7천 |
|---|
| 2026.08.06 | ₩9,439 | ₩9,717 | ₩9,278 | ₩9,410 | -0.31% | 2.6천 |
|---|
| 2026.08.05 | ₩9,727 | ₩9,727 | ₩9,276 | ₩9,412 | -3.24% | 780 |
|---|
| 2026.08.04 | ₩9,383 | ₩9,743 | ₩9,242 | ₩9,290 | -1.00% | 4.1천 |
|---|
| 2026.08.03 | ₩9,475 | ₩9,862 | ₩9,331 | ₩9,743 | +2.83% | 3.4천 |
|---|
| 2026.07.31 | ₩9,343 | ₩9,610 | ₩9,212 | ₩9,545 | +2.16% | 930 |
|---|
| 2026.07.30 | ₩9,209 | ₩9,610 | ₩8,948 | ₩9,331 | +1.32% | 3.3천 |
|---|
| 2026.07.29 | ₩9,296 | ₩9,603 | ₩9,089 | ₩9,459 | +1.75% | 3.1천 |
|---|
| 2026.07.28 | ₩8,945 | ₩9,610 | ₩8,945 | ₩9,458 | +5.73% | 4.7천 |
|---|
| 2026.07.27 | ₩8,604 | ₩9,156 | ₩8,546 | ₩9,156 | +6.42% | 9.1천 |
|---|
| 2026.07.24 | ₩8,338 | ₩8,676 | ₩8,338 | ₩8,676 | +4.05% | 1.2천 |
|---|
| 2026.07.23 | ₩8,809 | ₩8,929 | ₩8,449 | ₩8,557 | -2.86% | 4.6천 |
|---|
| 2026.07.22 | ₩8,409 | ₩8,702 | ₩8,179 | ₩8,542 | +1.59% | 3.5천 |
|---|
| 2026.07.21 | ₩8,649 | ₩8,741 | ₩8,409 | ₩8,411 | -2.75% | 3.8천 |
|---|
| 2026.07.20 | ₩8,677 | ₩8,836 | ₩8,676 | ₩8,836 | +1.83% | 400 |
|---|
| 2026.07.17 | ₩8,482 | ₩8,929 | ₩8,289 | ₩8,872 | +4.59% | 9.5천 |
|---|
| 2026.07.16 | ₩8,555 | ₩8,742 | ₩8,541 | ₩8,708 | +1.78% | 2.4천 |
|---|
| 2026.07.15 | ₩8,563 | ₩8,829 | ₩8,142 | ₩8,822 | +3.02% | 6.9천 |
|---|
| 2026.07.14 | ₩8,555 | ₩9,195 | ₩8,426 | ₩8,563 | +0.09% | 3천 |
|---|
| 2026.07.13 | ₩8,636 | ₩9,009 | ₩8,636 | ₩8,689 | +0.62% | 1.1천 |
|---|
| 2026.07.10 | ₩8,573 | ₩9,203 | ₩8,573 | ₩8,809 | +2.76% | 2.2천 |
|---|
| 2026.07.09 | ₩8,778 | ₩8,881 | ₩8,410 | ₩8,537 | -2.75% | 1.9천 |
|---|
| 2026.07.08 | ₩8,676 | ₩8,809 | ₩8,475 | ₩8,676 | 0.00% | 1.8천 |
|---|
| 2026.07.07 | ₩8,676 | ₩9,075 | ₩8,410 | ₩8,810 | +1.55% | 6.5천 |
|---|
| 2026.07.06 | ₩8,275 | ₩8,809 | ₩8,022 | ₩8,474 | +2.40% | 6.4천 |
|---|
| 2026.07.02 | ₩8,186 | ₩8,613 | ₩7,944 | ₩8,342 | +1.91% | 5.3천 |
|---|
| 2026.07.01 | ₩8,011 | ₩8,407 | ₩8,008 | ₩8,142 | +1.63% | 5.7천 |
|---|
| 2026.06.30 | ₩8,475 | ₩8,475 | ₩8,075 | ₩8,195 | -3.31% | 2.9천 |
|---|
| 2026.06.29 | ₩8,008 | ₩8,409 | ₩7,875 | ₩8,202 | +2.42% | 5.3천 |
|---|
| 2026.06.26 | ₩8,008 | ₩8,327 | ₩8,008 | ₩8,022 | +0.17% | 2.5천 |
|---|
| 2026.06.25 | ₩8,293 | ₩8,293 | ₩7,876 | ₩8,142 | -1.82% | 1만 |
|---|
| 2026.06.24 | ₩8,239 | ₩8,286 | ₩7,875 | ₩8,247 | +0.10% | 2.4천 |
|---|
| 2026.06.23 | ₩8,322 | ₩8,559 | ₩8,322 | ₩8,481 | +1.91% | 1.3천 |
|---|
| 2026.06.22 | ₩8,346 | ₩8,542 | ₩8,087 | ₩8,418 | +0.86% | 6.1천 |
|---|
| 2026.06.18 | ₩9,264 | ₩9,264 | ₩8,008 | ₩8,008 | -13.56% | 2.5만 |
|---|
| 2026.06.17 | ₩8,943 | ₩9,143 | ₩8,534 | ₩8,682 | -2.91% | 8.4천 |
|---|
| 2026.06.16 | ₩9,163 | ₩9,476 | ₩8,943 | ₩8,943 | -2.40% | 8천 |
|---|
| 2026.06.15 | ₩9,209 | ₩9,422 | ₩9,209 | ₩9,276 | +0.72% | 5천 |
|---|
| 2026.06.12 | ₩9,209 | ₩9,551 | ₩9,209 | ₩9,209 | 0.00% | 1.1만 |
|---|
| 2026.06.11 | ₩9,343 | ₩9,713 | ₩8,849 | ₩9,209 | -1.43% | 4.8천 |
|---|
| 2026.06.10 | ₩9,076 | ₩9,343 | ₩8,809 | ₩9,123 | +0.51% | 4.4천 |
|---|
| 2026.06.09 | ₩9,343 | ₩9,730 | ₩8,809 | ₩9,076 | -2.86% | 4.2천 |
|---|
| 2026.06.08 | ₩8,809 | ₩9,343 | ₩8,800 | ₩9,081 | +3.09% | 1.3만 |
|---|
| 2026.06.05 | ₩9,410 | ₩9,410 | ₩8,809 | ₩9,027 | -4.07% | 2.6만 |
|---|
| 2026.06.04 | ₩9,148 | ₩9,310 | ₩8,809 | ₩9,079 | -0.76% | 7.7천 |
|---|
| 2026.06.03 | ₩9,023 | ₩9,343 | ₩9,023 | ₩9,089 | +0.74% | 3.7천 |
|---|
| 2026.06.02 | ₩9,842 | ₩10,010 | ₩9,343 | ₩9,343 | -5.07% | 8.5천 |
|---|
| 2026.06.01 | ₩8,680 | ₩10,001 | ₩8,676 | ₩9,813 | +13.06% | 1.1만 |
|---|
| 2026.05.29 | ₩9,076 | ₩9,076 | ₩8,466 | ₩8,578 | -5.49% | 1.3만 |
|---|
| 2026.05.28 | ₩8,542 | ₩8,582 | ₩8,363 | ₩8,462 | -0.94% | 5.7천 |
|---|
| 2026.05.27 | ₩8,569 | ₩8,756 | ₩8,342 | ₩8,409 | -1.87% | 4.5천 |
|---|
| 2026.05.26 | ₩8,809 | ₩9,076 | ₩8,542 | ₩8,542 | -3.03% | 7.2천 |
|---|
| 2026.05.22 | ₩8,818 | ₩9,128 | ₩8,737 | ₩8,832 | +0.15% | 4.7천 |
|---|
| 2026.05.21 | ₩9,209 | ₩9,209 | ₩8,676 | ₩8,749 | -5.00% | 4.2천 |
|---|
| 2026.05.20 | ₩9,292 | ₩9,338 | ₩8,730 | ₩8,905 | -4.17% | 1.9만 |
|---|
| 2026.05.19 | ₩9,120 | ₩9,542 | ₩9,076 | ₩9,292 | +1.89% | 2.3천 |
|---|
| 2026.05.18 | ₩9,343 | ₩9,613 | ₩8,996 | ₩9,211 | -1.41% | 1.2만 |
|---|
| 2026.05.15 | ₩9,276 | ₩9,743 | ₩9,076 | ₩9,613 | +3.63% | 7.2천 |
|---|
| 2026.05.14 | ₩9,209 | ₩9,599 | ₩9,209 | ₩9,276 | +0.72% | 2.1천 |
|---|
| 2026.05.13 | ₩9,743 | ₩9,877 | ₩9,089 | ₩9,089 | -6.71% | 7.9천 |
|---|
| 2026.05.12 | ₩9,343 | ₩9,994 | ₩8,943 | ₩9,344 | +0.01% | 8천 |
|---|
| 2026.05.11 | ₩10,211 | ₩10,343 | ₩8,809 | ₩9,209 | -9.80% | 1.9만 |
|---|
| 2026.05.08 | ₩10,277 | ₩10,360 | ₩10,277 | ₩10,312 | +0.34% | 2.6천 |
|---|
| 2026.05.07 | ₩10,544 | ₩11,236 | ₩10,277 | ₩10,311 | -2.22% | 6.5천 |
|---|
| 2026.05.06 | ₩10,564 | ₩11,145 | ₩10,411 | ₩10,546 | -0.18% | 5.1천 |
|---|
| 2026.05.05 | ₩10,411 | ₩11,078 | ₩10,411 | ₩10,635 | +2.15% | 6.1천 |
|---|
| 2026.05.04 | ₩10,277 | ₩10,851 | ₩10,277 | ₩10,558 | +2.73% | 4.9천 |
|---|
| 2026.05.01 | ₩10,664 | ₩10,675 | ₩10,037 | ₩10,277 | -3.63% | 4.1천 |
|---|
| 2026.04.30 | ₩10,170 | ₩10,611 | ₩10,012 | ₩10,148 | -0.22% | 5.8천 |
|---|
| 2026.04.29 | ₩10,718 | ₩10,898 | ₩9,743 | ₩9,878 | -7.83% | 7.8천 |
|---|
| 2026.04.28 | ₩10,918 | ₩11,078 | ₩10,811 | ₩10,811 | -0.98% | 2.2천 |
|---|
| 2026.04.27 | ₩11,212 | ₩11,341 | ₩10,945 | ₩10,945 | -2.38% | 3.8천 |
|---|
| 2026.04.24 | ₩11,479 | ₩12,146 | ₩11,225 | ₩11,226 | -2.20% | 6.2천 |
|---|
| 2026.04.23 | ₩12,012 | ₩12,012 | ₩11,386 | ₩11,386 | -5.21% | 1천 |
|---|
| 2026.04.22 | ₩12,159 | ₩12,159 | ₩11,613 | ₩11,663 | -4.08% | 2.3천 |
|---|
| 2026.04.21 | ₩12,012 | ₩12,279 | ₩11,479 | ₩11,623 | -3.24% | 2.9천 |
|---|
| 2026.04.20 | ₩11,804 | ₩12,012 | ₩11,085 | ₩11,772 | -0.27% | 1.3만 |
|---|
| 2026.04.17 | ₩11,874 | ₩11,954 | ₩11,479 | ₩11,677 | -1.65% | 5.1천 |
|---|
| 2026.04.16 | ₩12,034 | ₩12,544 | ₩11,257 | ₩11,641 | -3.26% | 7.9천 |
|---|
| 2026.04.15 | ₩12,146 | ₩12,680 | ₩11,745 | ₩12,279 | +1.10% | 2.1만 |
|---|
| 2026.04.14 | ₩11,212 | ₩12,012 | ₩11,006 | ₩12,012 | +7.14% | 1.1만 |
|---|
| 2026.04.13 | ₩10,945 | ₩11,345 | ₩10,811 | ₩11,332 | +3.54% | 5.8천 |
|---|
| 2026.04.10 | ₩11,332 | ₩11,585 | ₩10,512 | ₩11,071 | -2.30% | 9.5천 |
|---|
| 2026.04.09 | ₩11,141 | ₩11,318 | ₩10,934 | ₩10,945 | -1.76% | 1.3천 |
|---|
| 2026.04.08 | ₩11,745 | ₩11,852 | ₩10,704 | ₩10,704 | -8.86% | 1.1만 |
|---|
| 2026.04.07 | ₩11,276 | ₩11,838 | ₩11,078 | ₩11,097 | -1.59% | 1.4천 |
|---|
| 2026.04.06 | ₩11,065 | ₩12,279 | ₩10,945 | ₩11,505 | +3.98% | 6.1천 |
|---|
| 2026.04.02 | ₩10,886 | ₩11,468 | ₩10,867 | ₩11,197 | +2.86% | 5.9천 |
|---|
| 2026.04.01 | ₩10,678 | ₩11,879 | ₩10,678 | ₩11,133 | +4.26% | 6.7천 |
|---|
| 2026.03.31 | ₩9,892 | ₩11,212 | ₩9,610 | ₩10,811 | +9.30% | 1.8만 |
|---|
| 2026.03.30 | ₩10,531 | ₩10,811 | ₩10,287 | ₩10,295 | -2.24% | 6천 |
|---|
| 2026.03.27 | ₩10,974 | ₩11,851 | ₩10,679 | ₩10,718 | -2.34% | 7.8천 |
|---|
| 2026.03.26 | ₩11,345 | ₩11,922 | ₩11,302 | ₩11,345 | 0.00% | 1.3만 |
|---|
| 2026.03.25 | ₩11,612 | ₩12,011 | ₩11,410 | ₩11,663 | +0.44% | 3.7천 |
|---|
| 2026.03.24 | ₩11,879 | ₩12,008 | ₩11,505 | ₩11,505 | -3.15% | 5.4천 |
|---|
| 2026.03.23 | ₩11,479 | ₩12,266 | ₩11,479 | ₩11,728 | +2.17% | 4천 |
|---|
| 2026.03.20 | ₩11,946 | ₩12,279 | ₩11,234 | ₩11,844 | -0.85% | 1만 |
|---|
| 2026.03.19 | ₩12,012 | ₩12,258 | ₩11,878 | ₩11,879 | -1.11% | 7.6천 |
|---|
| 2026.03.18 | ₩12,146 | ₩12,669 | ₩11,613 | ₩12,194 | +0.40% | 1.8만 |
|---|
| 2026.03.17 | ₩12,279 | ₩12,680 | ₩11,791 | ₩12,051 | -1.86% | 1.8만 |
|---|
| 2026.03.16 | ₩12,546 | ₩12,680 | ₩11,906 | ₩12,397 | -1.19% | 8.9천 |
|---|
| 2026.03.13 | ₩12,279 | ₩13,080 | ₩12,153 | ₩12,162 | -0.96% | 1.2만 |
|---|
| 2026.03.12 | ₩12,546 | ₩13,013 | ₩12,279 | ₩12,397 | -1.19% | 7천 |
|---|
| 2026.03.11 | ₩12,680 | ₩13,067 | ₩12,481 | ₩12,486 | -1.53% | 7.4천 |
|---|
| 2026.03.10 | ₩12,746 | ₩13,159 | ₩12,698 | ₩12,698 | -0.38% | 4.1천 |
|---|
| 2026.03.09 | ₩12,817 | ₩13,212 | ₩12,493 | ₩12,672 | -1.14% | 1.2만 |
|---|
| 2026.03.06 | ₩12,947 | ₩14,415 | ₩12,831 | ₩13,214 | +2.06% | 3.9만 |
|---|
| 2026.03.05 | ₩13,748 | ₩14,482 | ₩12,945 | ₩13,216 | -3.86% | 6.6만 |
|---|
| 2026.03.04 | ₩11,345 | ₩14,014 | ₩11,345 | ₩14,014 | +23.53% | 4.8만 |
|---|
| 2026.03.03 | ₩12,012 | ₩12,080 | ₩10,842 | ₩11,416 | -4.97% | 2.9만 |
|---|
| 2026.03.02 | ₩12,680 | ₩12,680 | ₩12,012 | ₩12,407 | -2.15% | 1.3만 |
|---|
| 2026.02.27 | ₩12,546 | ₩12,813 | ₩12,146 | ₩12,720 | +1.38% | 5.9천 |
|---|
| 2026.02.26 | ₩13,214 | ₩13,403 | ₩12,338 | ₩12,613 | -4.55% | 1.2만 |
|---|
| 2026.02.25 | ₩13,614 | ₩13,614 | ₩12,829 | ₩13,188 | -3.13% | 2.3만 |
|---|
| 2026.02.24 | ₩13,481 | ₩13,748 | ₩12,680 | ₩13,614 | +0.99% | 1.5만 |
|---|
| 2026.02.23 | ₩14,148 | ₩14,148 | ₩13,159 | ₩13,748 | -2.83% | 1.3만 |
|---|
| 2026.02.20 | ₩13,481 | ₩14,281 | ₩13,080 | ₩14,148 | +4.95% | 2만 |
|---|
| 2026.02.19 | ₩13,614 | ₩13,614 | ₩12,497 | ₩13,481 | -0.98% | 1.7만 |
|---|
| 2026.02.18 | ₩14,014 | ₩14,348 | ₩12,872 | ₩12,965 | -7.49% | 2.8만 |
|---|
| 2026.02.17 | ₩13,481 | ₩14,842 | ₩13,347 | ₩13,748 | +1.98% | 6.2만 |
|---|
| 2026.02.13 | ₩12,680 | ₩14,882 | ₩12,281 | ₩13,481 | +6.32% | 13만 |
|---|
| 2026.02.12 | ₩14,949 | ₩17,084 | ₩12,012 | ₩13,275 | -11.20% | 241.5만 |
|---|
| 2026.02.11 | ₩13,748 | ₩14,815 | ₩13,347 | ₩14,548 | +5.83% | 1.8만 |
|---|
| 2026.02.10 | ₩14,281 | ₩14,810 | ₩13,881 | ₩14,014 | -1.87% | 9.1천 |
|---|
| 2026.02.09 | ₩14,014 | ₩14,551 | ₩13,881 | ₩14,548 | +3.81% | 1.4만 |
|---|
| 2026.02.06 | ₩13,080 | ₩14,682 | ₩13,080 | ₩14,281 | +9.18% | 1.3만 |
|---|
| 2026.02.05 | ₩13,614 | ₩14,281 | ₩12,813 | ₩12,948 | -4.89% | 2만 |
|---|
| 2026.02.04 | ₩15,483 | ₩15,483 | ₩13,481 | ₩14,014 | -9.48% | 2만 |
|---|
| 2026.02.03 | ₩15,216 | ₩15,747 | ₩14,415 | ₩15,082 | -0.88% | 1.8만 |
|---|
| 2026.02.02 | ₩15,349 | ₩15,615 | ₩13,881 | ₩15,082 | -1.74% | 3.2만 |
|---|
| 2026.01.30 | ₩16,817 | ₩17,084 | ₩15,349 | ₩15,349 | -8.73% | 2.2만 |
|---|
| 2026.01.29 | ₩16,150 | ₩17,890 | ₩16,017 | ₩17,084 | +5.79% | 5.5만 |
|---|
| 2026.01.28 | ₩16,417 | ₩16,816 | ₩16,017 | ₩16,283 | -0.81% | 2만 |
|---|
| 2026.01.27 | ₩15,750 | ₩16,417 | ₩15,349 | ₩16,017 | +1.69% | 2.3만 |
|---|
| 2026.01.26 | ₩16,817 | ₩16,828 | ₩15,549 | ₩15,750 | -6.35% | 3.6만 |
|---|
| 2026.01.23 | ₩16,550 | ₩17,752 | ₩16,424 | ₩16,951 | +2.42% | 2.6만 |
|---|
| 2026.01.22 | ₩16,951 | ₩19,220 | ₩16,684 | ₩16,951 | 0.00% | 21.7만 |
|---|
| 2026.01.21 | ₩16,283 | ₩16,550 | ₩14,949 | ₩15,082 | -7.38% | 4.6만 |
|---|
| 2026.01.20 | ₩17,618 | ₩18,686 | ₩15,883 | ₩16,550 | -6.06% | 10.2만 |
|---|
| 2026.01.16 | ₩18,552 | ₩19,752 | ₩17,218 | ₩18,019 | -2.88% | 14.2만 |
|---|
| 2026.01.15 | ₩13,748 | ₩20,153 | ₩13,748 | ₩18,819 | +36.89% | 65.7만 |
|---|
| 2026.01.14 | ₩14,415 | ₩14,682 | ₩13,547 | ₩14,281 | -0.93% | 4.7만 |
|---|
| 2026.01.13 | ₩12,893 | ₩14,815 | ₩12,548 | ₩14,682 | +13.87% | 7.8만 |
|---|
| 2026.01.12 | ₩13,053 | ₩13,748 | ₩12,733 | ₩13,080 | +0.20% | 6만 |
|---|
| 2026.01.09 | ₩13,748 | ₩14,664 | ₩13,080 | ₩13,080 | -4.85% | 7.3만 |
|---|
| 2026.01.08 | ₩12,680 | ₩14,949 | ₩12,574 | ₩13,748 | +8.42% | 18.8만 |
|---|
| 2026.01.07 | ₩14,415 | ₩14,682 | ₩12,680 | ₩13,049 | -9.47% | 29.2만 |
|---|
| 2026.01.06 | ₩15,483 | ₩15,483 | ₩13,481 | ₩14,014 | -9.48% | 61.1만 |
|---|
| 2026.01.05 | ₩14,415 | ₩18,819 | ₩12,286 | ₩14,148 | -1.85% | 1903.2만 |
|---|
| 2026.01.02 | ₩8,354 | ₩9,075 | ₩8,020 | ₩9,004 | +7.78% | 1.9만 |
|---|
| 2025.12.31 | ₩8,142 | ₩8,438 | ₩7,889 | ₩8,019 | -1.51% | 1.4만 |
|---|
| 2025.12.30 | ₩8,529 | ₩8,529 | ₩8,142 | ₩8,302 | -2.66% | 1.1만 |
|---|
| 2025.12.29 | ₩8,636 | ₩8,752 | ₩8,414 | ₩8,529 | -1.24% | 3.2만 |
|---|
| 2025.12.26 | ₩8,669 | ₩8,915 | ₩8,669 | ₩8,753 | +0.97% | 1.5만 |
|---|
| 2025.12.24 | ₩8,769 | ₩8,889 | ₩8,676 | ₩8,781 | +0.14% | 6.7천 |
|---|
| 2025.12.23 | ₩9,209 | ₩9,209 | ₩8,889 | ₩8,971 | -2.59% | 8.7천 |
|---|
| 2025.12.22 | ₩8,943 | ₩9,462 | ₩8,676 | ₩9,192 | +2.79% | 1.6만 |
|---|
| 2025.12.19 | ₩9,076 | ₩9,175 | ₩8,943 | ₩9,125 | +0.54% | 1.2만 |
|---|
| 2025.12.18 | ₩9,394 | ₩9,512 | ₩8,951 | ₩9,176 | -2.32% | 1.1만 |
|---|
| 2025.12.17 | ₩8,678 | ₩9,593 | ₩8,510 | ₩9,394 | +8.24% | 3.7만 |
|---|
| 2025.12.16 | ₩8,782 | ₩9,195 | ₩8,409 | ₩8,809 | +0.30% | 1.5만 |
|---|
| 2025.12.15 | ₩9,199 | ₩9,199 | ₩8,421 | ₩8,625 | -6.24% | 2.1만 |
|---|
| 2025.12.12 | ₩9,958 | ₩10,000 | ₩9,048 | ₩9,303 | -6.58% | 1.9만 |
|---|
| 2025.12.11 | ₩9,476 | ₩10,137 | ₩9,476 | ₩9,958 | +5.08% | 1.6만 |
|---|
| 2025.12.10 | ₩9,645 | ₩9,949 | ₩9,593 | ₩9,693 | +0.50% | 7.6천 |
|---|
| 2025.12.09 | ₩9,717 | ₩10,259 | ₩9,717 | ₩9,949 | +2.39% | 2.2만 |
|---|
| 2025.12.08 | ₩9,423 | ₩10,255 | ₩9,358 | ₩10,070 | +6.87% | 3.3만 |
|---|
| 2025.12.05 | ₩9,690 | ₩10,808 | ₩8,945 | ₩9,872 | +1.87% | 28.8만 |
|---|
| 2025.12.04 | ₩9,698 | ₩10,223 | ₩9,476 | ₩10,009 | +3.21% | 31.9만 |
|---|
| 2025.12.03 | ₩9,890 | ₩9,892 | ₩9,476 | ₩9,834 | -0.57% | 3.8천 |
|---|
| 2025.12.02 | ₩9,359 | ₩9,737 | ₩9,284 | ₩9,629 | +2.88% | 6.7천 |
|---|
| 2025.12.01 | ₩9,743 | ₩9,870 | ₩9,424 | ₩9,424 | -3.27% | 3.3천 |
|---|
| 2025.11.28 | ₩10,277 | ₩10,277 | ₩9,691 | ₩9,905 | -3.62% | 9.1천 |
|---|
| 2025.11.26 | ₩9,743 | ₩10,172 | ₩9,685 | ₩9,920 | +1.81% | 1.1만 |
|---|
| 2025.11.25 | ₩9,352 | ₩9,978 | ₩9,323 | ₩9,626 | +2.93% | 1.6만 |
|---|
| 2025.11.24 | ₩8,729 | ₩9,753 | ₩8,729 | ₩9,593 | +9.89% | 9.8천 |
|---|
| 2025.11.21 | ₩8,943 | ₩9,029 | ₩8,732 | ₩8,909 | -0.37% | 1.9만 |
|---|
| 2025.11.20 | ₩9,558 | ₩10,069 | ₩8,809 | ₩9,007 | -5.77% | 2.5만 |
|---|
| 2025.11.19 | ₩10,544 | ₩10,544 | ₩9,488 | ₩9,558 | -9.35% | 1.6만 |
|---|
| 2025.11.18 | ₩10,251 | ₩10,678 | ₩9,747 | ₩10,172 | -0.77% | 2.4만 |
|---|
| 2025.11.17 | ₩10,380 | ₩12,191 | ₩10,277 | ₩10,985 | +5.82% | 7.6만 |
|---|
| 2025.11.14 | ₩10,427 | ₩11,143 | ₩10,384 | ₩10,664 | +2.28% | 2.9만 |
|---|
| 2025.11.13 | ₩11,345 | ₩11,413 | ₩10,440 | ₩10,611 | -6.47% | 1.4만 |
|---|
| 2025.11.12 | ₩11,269 | ₩11,269 | ₩10,691 | ₩11,005 | -2.35% | 8천 |
|---|
| 2025.11.11 | ₩10,961 | ₩11,325 | ₩10,838 | ₩11,057 | +0.88% | 6.3천 |
|---|
| 2025.11.10 | ₩11,169 | ₩11,737 | ₩11,025 | ₩11,332 | +1.46% | 8.9천 |
|---|
| 2025.11.07 | ₩11,078 | ₩11,212 | ₩10,679 | ₩11,010 | -0.61% | 1.7만 |
|---|
| 2025.11.06 | ₩12,313 | ₩12,333 | ₩10,811 | ₩11,285 | -8.35% | 2.9만 |
|---|
| 2025.11.05 | ₩12,680 | ₩12,945 | ₩12,052 | ₩12,377 | -2.39% | 7.9천 |
|---|
| 2025.11.04 | ₩12,947 | ₩12,947 | ₩12,409 | ₩12,409 | -4.15% | 8.1천 |
|---|
| 2025.11.03 | ₩13,080 | ₩13,318 | ₩12,680 | ₩13,159 | +0.60% | 2만 |
|---|
| 2025.10.31 | ₩13,214 | ₩14,014 | ₩12,947 | ₩13,158 | -0.42% | 2.2만 |
|---|
| 2025.10.30 | ₩13,481 | ₩13,765 | ₩12,815 | ₩12,947 | -3.96% | 2.6만 |
|---|
| 2025.10.29 | ₩13,881 | ₩14,682 | ₩13,481 | ₩13,881 | 0.00% | 3.5만 |
|---|
| 2025.10.28 | ₩15,349 | ₩15,349 | ₩14,148 | ₩14,148 | -7.83% | 3만 |
|---|
| 2025.10.27 | ₩15,082 | ₩15,616 | ₩14,949 | ₩15,082 | 0.00% | 2.3만 |
|---|
| 2025.10.24 | ₩14,548 | ₩15,883 | ₩14,287 | ₩14,815 | +1.83% | 5.7만 |
|---|
| 2025.10.23 | ₩13,748 | ₩14,815 | ₩13,614 | ₩14,415 | +4.85% | 4.6만 |
|---|
| 2025.10.22 | ₩16,017 | ₩16,417 | ₩13,881 | ₩14,548 | -9.17% | 11.9만 |
|---|
| 2025.10.21 | ₩18,686 | ₩18,686 | ₩16,017 | ₩16,951 | -9.29% | 14.8만 |
|---|
| 2025.10.20 | ₩16,684 | ₩19,754 | ₩15,483 | ₩19,086 | +14.40% | 85.4만 |
|---|
| 2025.10.17 | ₩14,682 | ₩16,150 | ₩13,881 | ₩15,082 | +2.73% | 18.5만 |
|---|
| 2025.10.16 | ₩14,415 | ₩14,415 | ₩13,347 | ₩13,748 | -4.63% | 5만 |
|---|
| 2025.10.15 | ₩14,682 | ₩14,815 | ₩13,614 | ₩14,148 | -3.64% | 2.1만 |
|---|
| 2025.10.14 | ₩14,014 | ₩15,082 | ₩13,614 | ₩14,548 | +3.81% | 4.5만 |
|---|
| 2025.10.13 | ₩13,881 | ₩14,148 | ₩13,347 | ₩14,148 | +1.92% | 2.8만 |
|---|
| 2025.10.10 | ₩13,881 | ₩14,415 | ₩13,347 | ₩13,481 | -2.88% | 3.3만 |
|---|