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 | ₩7,121 | ₩7,187 | ₩5,878 | ₩5,972 | -16.14% | 5.7만 |
| 2026.10.08 | ₩8,029 | ₩8,350 | ₩6,867 | ₩7,054 | -12.15% | 5.9만 |
| 2026.10.07 | ₩8,122 | ₩8,937 | ₩7,962 | ₩8,096 | -0.33% | 5.6만 |
| 2026.10.06 | ₩7,882 | ₩8,723 | ₩7,882 | ₩8,283 | +5.08% | 8.2만 |
| 2026.10.05 | ₩6,933 | ₩8,016 | ₩6,907 | ₩7,922 | +14.26% | 11.2만 |
| 2026.10.02 | ₩6,813 | ₩7,308 | ₩6,479 | ₩7,214 | +5.88% | 10.7만 |
| 2026.10.01 | ₩10,928 | ₩10,928 | ₩6,813 | ₩7,401 | -32.27% | 135.7만 |
| 2026.09.30 | ₩10,861 | ₩12,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,997 |
| +10.46% |
| 10.1만 |
| 2026.09.29 | ₩11,168 | ₩12,571 | ₩9,819 | ₩10,874 | -2.63% | 11.3만 |
|---|
| 2026.09.28 | ₩11,891 | ₩13,626 | ₩11,890 | ₩13,226 | +11.22% | 14.2만 |
|---|
| 2026.09.25 | ₩12,454 | ₩13,113 | ₩10,768 | ₩12,824 | +2.97% | 44만 |
|---|
| 2026.09.24 | ₩17,434 | ₩18,169 | ₩14,695 | ₩15,630 | -10.34% | 127.9만 |
|---|
| 2026.09.23 | ₩13,626 | ₩15,898 | ₩12,965 | ₩15,363 | +12.75% | 107.3만 |
|---|
| 2026.09.22 | ₩14,962 | ₩15,630 | ₩12,188 | ₩13,894 | -7.14% | 83.7만 |
|---|
| 2026.09.21 | ₩12,590 | ₩26,051 | ₩12,558 | ₩18,436 | +46.43% | 998.1만 |
|---|
| 2026.09.18 | ₩11,488 | ₩11,488 | ₩8,952 | ₩10,621 | -7.55% | 83.8만 |
|---|
| 2026.09.17 | ₩8,951 | ₩10,687 | ₩8,951 | ₩10,287 | +14.93% | 140.1만 |
|---|
| 2026.09.16 | ₩8,967 | ₩9,218 | ₩8,951 | ₩8,984 | +0.19% | 7천 |
|---|
| 2026.09.15 | ₩8,613 | ₩8,817 | ₩8,613 | ₩8,721 | +1.26% | 2.3천 |
|---|
| 2026.09.14 | ₩8,415 | ₩8,822 | ₩8,403 | ₩8,484 | +0.83% | 2.8천 |
|---|
| 2026.09.11 | ₩8,062 | ₩8,391 | ₩8,062 | ₩8,199 | +1.69% | 1천 |
|---|
| 2026.09.10 | ₩8,096 | ₩8,315 | ₩8,065 | ₩8,296 | +2.48% | 1.2천 |
|---|
| 2026.09.09 | ₩8,149 | ₩8,308 | ₩8,089 | ₩8,245 | +1.18% | 2.1천 |
|---|
| 2026.09.08 | ₩7,969 | ₩8,164 | ₩7,882 | ₩8,089 | +1.51% | 1.3만 |
|---|
| 2026.09.04 | ₩8,148 | ₩8,149 | ₩7,883 | ₩8,069 | -0.97% | 9.5천 |
|---|
| 2026.09.03 | ₩8,149 | ₩8,416 | ₩8,082 | ₩8,296 | +1.80% | 2.1천 |
|---|
| 2026.09.02 | ₩8,418 | ₩8,666 | ₩8,216 | ₩8,216 | -2.40% | 3천 |
|---|
| 2026.09.01 | ₩8,506 | ₩8,670 | ₩8,283 | ₩8,543 | +0.44% | 4.5천 |
|---|
| 2026.08.31 | ₩8,550 | ₩8,816 | ₩8,283 | ₩8,505 | -0.53% | 3.9천 |
|---|
| 2026.08.28 | ₩9,352 | ₩9,537 | ₩8,350 | ₩8,549 | -8.59% | 2.1만 |
|---|
| 2026.08.27 | ₩9,356 | ₩9,656 | ₩9,353 | ₩9,420 | +0.69% | 870 |
|---|
| 2026.08.26 | ₩9,736 | ₩9,831 | ₩9,319 | ₩9,639 | -1.00% | 1.9천 |
|---|
| 2026.08.25 | ₩9,815 | ₩9,886 | ₩9,408 | ₩9,795 | -0.20% | 3.8천 |
|---|
| 2026.08.24 | ₩9,604 | ₩9,822 | ₩9,366 | ₩9,681 | +0.81% | 1.6천 |
|---|
| 2026.08.21 | ₩9,339 | ₩9,866 | ₩9,230 | ₩9,866 | +5.64% | 8.1천 |
|---|
| 2026.08.20 | ₩9,218 | ₩9,689 | ₩9,008 | ₩9,352 | +1.45% | 4.9천 |
|---|
| 2026.08.19 | ₩8,991 | ₩9,310 | ₩8,752 | ₩8,985 | -0.06% | 1.2천 |
|---|
| 2026.08.18 | ₩8,764 | ₩8,999 | ₩8,764 | ₩8,769 | +0.06% | 1.6천 |
|---|
| 2026.08.17 | ₩9,178 | ₩9,322 | ₩8,793 | ₩8,928 | -2.72% | 9.8천 |
|---|
| 2026.08.14 | ₩9,218 | ₩9,505 | ₩8,818 | ₩8,818 | -4.33% | 1.4만 |
|---|
| 2026.08.13 | ₩9,366 | ₩9,752 | ₩9,219 | ₩9,222 | -1.54% | 1.9천 |
|---|
| 2026.08.12 | ₩9,485 | ₩9,752 | ₩9,353 | ₩9,353 | -1.39% | 8.2천 |
|---|
| 2026.08.11 | ₩9,281 | ₩9,699 | ₩9,189 | ₩9,612 | +3.57% | 3.6천 |
|---|
| 2026.08.10 | ₩9,319 | ₩9,436 | ₩9,156 | ₩9,156 | -1.75% | 2.5천 |
|---|
| 2026.08.07 | ₩9,285 | ₩9,453 | ₩9,258 | ₩9,318 | +0.36% | 3.7천 |
|---|
| 2026.08.06 | ₩9,448 | ₩9,726 | ₩9,286 | ₩9,418 | -0.31% | 2.6천 |
|---|
| 2026.08.05 | ₩9,736 | ₩9,736 | ₩9,285 | ₩9,421 | -3.24% | 780 |
|---|
| 2026.08.04 | ₩9,392 | ₩9,752 | ₩9,250 | ₩9,298 | -1.00% | 4.1천 |
|---|
| 2026.08.03 | ₩9,484 | ₩9,871 | ₩9,339 | ₩9,752 | +2.83% | 3.4천 |
|---|
| 2026.07.31 | ₩9,352 | ₩9,619 | ₩9,221 | ₩9,553 | +2.16% | 930 |
|---|
| 2026.07.30 | ₩9,218 | ₩9,619 | ₩8,956 | ₩9,339 | +1.32% | 3.3천 |
|---|
| 2026.07.29 | ₩9,305 | ₩9,612 | ₩9,098 | ₩9,468 | +1.75% | 3.1천 |
|---|
| 2026.07.28 | ₩8,953 | ₩9,619 | ₩8,953 | ₩9,466 | +5.73% | 4.7천 |
|---|
| 2026.07.27 | ₩8,611 | ₩9,164 | ₩8,554 | ₩9,164 | +6.42% | 9.1천 |
|---|
| 2026.07.24 | ₩8,346 | ₩8,684 | ₩8,346 | ₩8,684 | +4.05% | 1.2천 |
|---|
| 2026.07.23 | ₩8,817 | ₩8,937 | ₩8,456 | ₩8,565 | -2.86% | 4.6천 |
|---|
| 2026.07.22 | ₩8,416 | ₩8,710 | ₩8,187 | ₩8,550 | +1.59% | 3.5천 |
|---|
| 2026.07.21 | ₩8,657 | ₩8,749 | ₩8,416 | ₩8,419 | -2.75% | 3.8천 |
|---|
| 2026.07.20 | ₩8,685 | ₩8,844 | ₩8,684 | ₩8,844 | +1.83% | 400 |
|---|
| 2026.07.17 | ₩8,490 | ₩8,937 | ₩8,296 | ₩8,880 | +4.59% | 9.5천 |
|---|
| 2026.07.16 | ₩8,563 | ₩8,750 | ₩8,549 | ₩8,716 | +1.78% | 2.4천 |
|---|
| 2026.07.15 | ₩8,571 | ₩8,837 | ₩8,149 | ₩8,830 | +3.02% | 6.9천 |
|---|
| 2026.07.14 | ₩8,563 | ₩9,203 | ₩8,434 | ₩8,571 | +0.09% | 3천 |
|---|
| 2026.07.13 | ₩8,643 | ₩9,018 | ₩8,643 | ₩8,697 | +0.62% | 1.1천 |
|---|
| 2026.07.10 | ₩8,581 | ₩9,211 | ₩8,581 | ₩8,817 | +2.76% | 2.2천 |
|---|
| 2026.07.09 | ₩8,786 | ₩8,889 | ₩8,418 | ₩8,545 | -2.75% | 1.9천 |
|---|
| 2026.07.08 | ₩8,684 | ₩8,817 | ₩8,483 | ₩8,684 | 0.00% | 1.8천 |
|---|
| 2026.07.07 | ₩8,684 | ₩9,083 | ₩8,418 | ₩8,818 | +1.55% | 6.5천 |
|---|
| 2026.07.06 | ₩8,283 | ₩8,817 | ₩8,029 | ₩8,482 | +2.40% | 6.4천 |
|---|
| 2026.07.02 | ₩8,193 | ₩8,621 | ₩7,951 | ₩8,350 | +1.91% | 5.3천 |
|---|
| 2026.07.01 | ₩8,018 | ₩8,415 | ₩8,016 | ₩8,149 | +1.63% | 5.7천 |
|---|
| 2026.06.30 | ₩8,483 | ₩8,483 | ₩8,082 | ₩8,203 | -3.31% | 2.9천 |
|---|
| 2026.06.29 | ₩8,016 | ₩8,416 | ₩7,882 | ₩8,209 | +2.42% | 5.3천 |
|---|
| 2026.06.26 | ₩8,016 | ₩8,335 | ₩8,016 | ₩8,029 | +0.17% | 2.5천 |
|---|
| 2026.06.25 | ₩8,300 | ₩8,300 | ₩7,883 | ₩8,149 | -1.82% | 1만 |
|---|
| 2026.06.24 | ₩8,247 | ₩8,293 | ₩7,882 | ₩8,255 | +0.10% | 2.4천 |
|---|
| 2026.06.23 | ₩8,330 | ₩8,567 | ₩8,330 | ₩8,488 | +1.91% | 1.3천 |
|---|
| 2026.06.22 | ₩8,354 | ₩8,550 | ₩8,094 | ₩8,426 | +0.86% | 6.1천 |
|---|
| 2026.06.18 | ₩9,273 | ₩9,273 | ₩8,016 | ₩8,016 | -13.56% | 2.5만 |
|---|
| 2026.06.17 | ₩8,951 | ₩9,151 | ₩8,542 | ₩8,690 | -2.91% | 8.4천 |
|---|
| 2026.06.16 | ₩9,171 | ₩9,485 | ₩8,951 | ₩8,951 | -2.40% | 8천 |
|---|
| 2026.06.15 | ₩9,218 | ₩9,430 | ₩9,218 | ₩9,285 | +0.72% | 5천 |
|---|
| 2026.06.12 | ₩9,218 | ₩9,560 | ₩9,218 | ₩9,218 | 0.00% | 1.1만 |
|---|
| 2026.06.11 | ₩9,352 | ₩9,722 | ₩8,857 | ₩9,218 | -1.43% | 4.8천 |
|---|
| 2026.06.10 | ₩9,084 | ₩9,352 | ₩8,817 | ₩9,131 | +0.51% | 4.4천 |
|---|
| 2026.06.09 | ₩9,352 | ₩9,739 | ₩8,817 | ₩9,084 | -2.86% | 4.2천 |
|---|
| 2026.06.08 | ₩8,817 | ₩9,352 | ₩8,808 | ₩9,090 | +3.09% | 1.3만 |
|---|
| 2026.06.05 | ₩9,418 | ₩9,418 | ₩8,817 | ₩9,035 | -4.07% | 2.6만 |
|---|
| 2026.06.04 | ₩9,156 | ₩9,318 | ₩8,817 | ₩9,087 | -0.76% | 7.7천 |
|---|
| 2026.06.03 | ₩9,031 | ₩9,352 | ₩9,031 | ₩9,098 | +0.74% | 3.7천 |
|---|
| 2026.06.02 | ₩9,851 | ₩10,019 | ₩9,352 | ₩9,352 | -5.07% | 8.5천 |
|---|
| 2026.06.01 | ₩8,688 | ₩10,010 | ₩8,684 | ₩9,822 | +13.06% | 1.1만 |
|---|
| 2026.05.29 | ₩9,084 | ₩9,084 | ₩8,474 | ₩8,586 | -5.49% | 1.3만 |
|---|
| 2026.05.28 | ₩8,550 | ₩8,590 | ₩8,371 | ₩8,470 | -0.94% | 5.7천 |
|---|
| 2026.05.27 | ₩8,577 | ₩8,764 | ₩8,350 | ₩8,416 | -1.87% | 4.5천 |
|---|
| 2026.05.26 | ₩8,817 | ₩9,084 | ₩8,550 | ₩8,550 | -3.03% | 7.2천 |
|---|
| 2026.05.22 | ₩8,826 | ₩9,136 | ₩8,745 | ₩8,840 | +0.15% | 4.7천 |
|---|
| 2026.05.21 | ₩9,218 | ₩9,218 | ₩8,684 | ₩8,757 | -5.00% | 4.2천 |
|---|
| 2026.05.20 | ₩9,301 | ₩9,346 | ₩8,738 | ₩8,913 | -4.17% | 1.9만 |
|---|
| 2026.05.19 | ₩9,128 | ₩9,551 | ₩9,084 | ₩9,301 | +1.89% | 2.3천 |
|---|
| 2026.05.18 | ₩9,352 | ₩9,621 | ₩9,004 | ₩9,219 | -1.41% | 1.2만 |
|---|
| 2026.05.15 | ₩9,285 | ₩9,752 | ₩9,084 | ₩9,621 | +3.63% | 7.2천 |
|---|
| 2026.05.14 | ₩9,218 | ₩9,608 | ₩9,218 | ₩9,285 | +0.72% | 2.1천 |
|---|
| 2026.05.13 | ₩9,752 | ₩9,886 | ₩9,098 | ₩9,098 | -6.71% | 7.9천 |
|---|
| 2026.05.12 | ₩9,352 | ₩10,003 | ₩8,951 | ₩9,353 | +0.01% | 8천 |
|---|
| 2026.05.11 | ₩10,220 | ₩10,352 | ₩8,817 | ₩9,218 | -9.80% | 1.9만 |
|---|
| 2026.05.08 | ₩10,287 | ₩10,369 | ₩10,287 | ₩10,321 | +0.34% | 2.6천 |
|---|
| 2026.05.07 | ₩10,554 | ₩11,246 | ₩10,287 | ₩10,320 | -2.22% | 6.5천 |
|---|
| 2026.05.06 | ₩10,574 | ₩11,155 | ₩10,420 | ₩10,555 | -0.18% | 5.1천 |
|---|
| 2026.05.05 | ₩10,420 | ₩11,088 | ₩10,420 | ₩10,645 | +2.15% | 6.1천 |
|---|
| 2026.05.04 | ₩10,287 | ₩10,861 | ₩10,287 | ₩10,567 | +2.73% | 4.9천 |
|---|
| 2026.05.01 | ₩10,674 | ₩10,685 | ₩10,046 | ₩10,287 | -3.63% | 4.1천 |
|---|
| 2026.04.30 | ₩10,180 | ₩10,621 | ₩10,021 | ₩10,157 | -0.22% | 5.8천 |
|---|
| 2026.04.29 | ₩10,728 | ₩10,908 | ₩9,752 | ₩9,887 | -7.83% | 7.8천 |
|---|
| 2026.04.28 | ₩10,928 | ₩11,088 | ₩10,821 | ₩10,821 | -0.98% | 2.2천 |
|---|
| 2026.04.27 | ₩11,222 | ₩11,351 | ₩10,955 | ₩10,955 | -2.38% | 3.8천 |
|---|
| 2026.04.24 | ₩11,489 | ₩12,157 | ₩11,235 | ₩11,237 | -2.20% | 6.2천 |
|---|
| 2026.04.23 | ₩12,023 | ₩12,023 | ₩11,397 | ₩11,397 | -5.21% | 1천 |
|---|
| 2026.04.22 | ₩12,170 | ₩12,170 | ₩11,624 | ₩11,673 | -4.08% | 2.3천 |
|---|
| 2026.04.21 | ₩12,023 | ₩12,291 | ₩11,489 | ₩11,633 | -3.24% | 2.9천 |
|---|
| 2026.04.20 | ₩11,815 | ₩12,023 | ₩11,095 | ₩11,783 | -0.27% | 1.3만 |
|---|
| 2026.04.17 | ₩11,884 | ₩11,965 | ₩11,489 | ₩11,688 | -1.65% | 5.1천 |
|---|
| 2026.04.16 | ₩12,045 | ₩12,555 | ₩11,267 | ₩11,652 | -3.26% | 7.9천 |
|---|
| 2026.04.15 | ₩12,157 | ₩12,691 | ₩11,756 | ₩12,291 | +1.10% | 2.1만 |
|---|
| 2026.04.14 | ₩11,222 | ₩12,023 | ₩11,016 | ₩12,023 | +7.14% | 1.1만 |
|---|
| 2026.04.13 | ₩10,955 | ₩11,355 | ₩10,821 | ₩11,342 | +3.54% | 5.8천 |
|---|
| 2026.04.10 | ₩11,342 | ₩11,596 | ₩10,522 | ₩11,082 | -2.30% | 9.5천 |
|---|
| 2026.04.09 | ₩11,151 | ₩11,329 | ₩10,944 | ₩10,955 | -1.76% | 1.3천 |
|---|
| 2026.04.08 | ₩11,756 | ₩11,863 | ₩10,714 | ₩10,714 | -8.86% | 1.1만 |
|---|
| 2026.04.07 | ₩11,286 | ₩11,848 | ₩11,088 | ₩11,107 | -1.59% | 1.4천 |
|---|
| 2026.04.06 | ₩11,075 | ₩12,291 | ₩10,955 | ₩11,516 | +3.98% | 6.1천 |
|---|
| 2026.04.02 | ₩10,896 | ₩11,478 | ₩10,877 | ₩11,207 | +2.86% | 5.9천 |
|---|
| 2026.04.01 | ₩10,687 | ₩11,890 | ₩10,687 | ₩11,143 | +4.26% | 6.7천 |
|---|
| 2026.03.31 | ₩9,901 | ₩11,222 | ₩9,619 | ₩10,821 | +9.30% | 1.8만 |
|---|
| 2026.03.30 | ₩10,540 | ₩10,821 | ₩10,296 | ₩10,304 | -2.24% | 6천 |
|---|
| 2026.03.27 | ₩10,984 | ₩11,862 | ₩10,689 | ₩10,728 | -2.34% | 7.8천 |
|---|
| 2026.03.26 | ₩11,355 | ₩11,933 | ₩11,313 | ₩11,355 | 0.00% | 1.3만 |
|---|
| 2026.03.25 | ₩11,623 | ₩12,022 | ₩11,421 | ₩11,673 | +0.44% | 3.7천 |
|---|
| 2026.03.24 | ₩11,890 | ₩12,019 | ₩11,516 | ₩11,516 | -3.15% | 5.4천 |
|---|
| 2026.03.23 | ₩11,489 | ₩12,277 | ₩11,489 | ₩11,739 | +2.17% | 4천 |
|---|
| 2026.03.20 | ₩11,957 | ₩12,291 | ₩11,245 | ₩11,855 | -0.85% | 1만 |
|---|
| 2026.03.19 | ₩12,023 | ₩12,269 | ₩11,888 | ₩11,890 | -1.11% | 7.6천 |
|---|
| 2026.03.18 | ₩12,157 | ₩12,681 | ₩11,624 | ₩12,205 | +0.40% | 1.8만 |
|---|
| 2026.03.17 | ₩12,291 | ₩12,691 | ₩11,802 | ₩12,062 | -1.86% | 1.8만 |
|---|
| 2026.03.16 | ₩12,558 | ₩12,691 | ₩11,916 | ₩12,408 | -1.19% | 8.9천 |
|---|
| 2026.03.13 | ₩12,291 | ₩13,092 | ₩12,164 | ₩12,173 | -0.96% | 1.2만 |
|---|
| 2026.03.12 | ₩12,558 | ₩13,025 | ₩12,291 | ₩12,408 | -1.19% | 7천 |
|---|
| 2026.03.11 | ₩12,691 | ₩13,079 | ₩12,492 | ₩12,498 | -1.53% | 7.4천 |
|---|
| 2026.03.10 | ₩12,758 | ₩13,171 | ₩12,710 | ₩12,710 | -0.38% | 4.1천 |
|---|
| 2026.03.09 | ₩12,829 | ₩13,224 | ₩12,504 | ₩12,683 | -1.14% | 1.2만 |
|---|
| 2026.03.06 | ₩12,959 | ₩14,428 | ₩12,842 | ₩13,226 | +2.06% | 3.9만 |
|---|
| 2026.03.05 | ₩13,760 | ₩14,495 | ₩12,957 | ₩13,228 | -3.86% | 6.6만 |
|---|
| 2026.03.04 | ₩11,355 | ₩14,027 | ₩11,355 | ₩14,027 | +23.53% | 4.8만 |
|---|
| 2026.03.03 | ₩12,023 | ₩12,092 | ₩10,852 | ₩11,426 | -4.97% | 2.9만 |
|---|
| 2026.03.02 | ₩12,691 | ₩12,691 | ₩12,023 | ₩12,419 | -2.15% | 1.3만 |
|---|
| 2026.02.27 | ₩12,558 | ₩12,825 | ₩12,157 | ₩12,731 | +1.38% | 5.9천 |
|---|
| 2026.02.26 | ₩13,226 | ₩13,415 | ₩12,349 | ₩12,625 | -4.55% | 1.2만 |
|---|
| 2026.02.25 | ₩13,626 | ₩13,626 | ₩12,841 | ₩13,200 | -3.13% | 2.3만 |
|---|
| 2026.02.24 | ₩13,493 | ₩13,760 | ₩12,691 | ₩13,626 | +0.99% | 1.5만 |
|---|
| 2026.02.23 | ₩14,161 | ₩14,161 | ₩13,171 | ₩13,760 | -2.83% | 1.3만 |
|---|
| 2026.02.20 | ₩13,493 | ₩14,294 | ₩13,092 | ₩14,161 | +4.95% | 2만 |
|---|
| 2026.02.19 | ₩13,626 | ₩13,626 | ₩12,508 | ₩13,493 | -0.98% | 1.7만 |
|---|
| 2026.02.18 | ₩14,027 | ₩14,361 | ₩12,884 | ₩12,977 | -7.49% | 2.8만 |
|---|
| 2026.02.17 | ₩13,493 | ₩14,856 | ₩13,359 | ₩13,760 | +1.98% | 6.2만 |
|---|
| 2026.02.13 | ₩12,691 | ₩14,896 | ₩12,292 | ₩13,493 | +6.32% | 13만 |
|---|
| 2026.02.12 | ₩14,962 | ₩17,100 | ₩12,023 | ₩13,287 | -11.20% | 241.5만 |
|---|
| 2026.02.11 | ₩13,760 | ₩14,829 | ₩13,359 | ₩14,562 | +5.83% | 1.8만 |
|---|
| 2026.02.10 | ₩14,294 | ₩14,823 | ₩13,894 | ₩14,027 | -1.87% | 9.1천 |
|---|
| 2026.02.09 | ₩14,027 | ₩14,564 | ₩13,894 | ₩14,562 | +3.81% | 1.4만 |
|---|
| 2026.02.06 | ₩13,092 | ₩14,695 | ₩13,092 | ₩14,294 | +9.18% | 1.3만 |
|---|
| 2026.02.05 | ₩13,626 | ₩14,294 | ₩12,825 | ₩12,960 | -4.89% | 2만 |
|---|
| 2026.02.04 | ₩15,497 | ₩15,497 | ₩13,493 | ₩14,027 | -9.48% | 2만 |
|---|
| 2026.02.03 | ₩15,230 | ₩15,761 | ₩14,428 | ₩15,096 | -0.88% | 1.8만 |
|---|
| 2026.02.02 | ₩15,363 | ₩15,629 | ₩13,894 | ₩15,096 | -1.74% | 3.2만 |
|---|
| 2026.01.30 | ₩16,833 | ₩17,100 | ₩15,363 | ₩15,363 | -8.73% | 2.2만 |
|---|
| 2026.01.29 | ₩16,165 | ₩17,907 | ₩16,031 | ₩17,100 | +5.79% | 5.5만 |
|---|
| 2026.01.28 | ₩16,432 | ₩16,831 | ₩16,031 | ₩16,298 | -0.81% | 2만 |
|---|
| 2026.01.27 | ₩15,764 | ₩16,432 | ₩15,363 | ₩16,031 | +1.69% | 2.3만 |
|---|
| 2026.01.26 | ₩16,833 | ₩16,843 | ₩15,564 | ₩15,764 | -6.35% | 3.6만 |
|---|
| 2026.01.23 | ₩16,566 | ₩17,768 | ₩16,439 | ₩16,966 | +2.42% | 2.6만 |
|---|
| 2026.01.22 | ₩16,966 | ₩19,237 | ₩16,699 | ₩16,966 | 0.00% | 21.7만 |
|---|
| 2026.01.21 | ₩16,298 | ₩16,566 | ₩14,962 | ₩15,096 | -7.38% | 4.6만 |
|---|
| 2026.01.20 | ₩17,634 | ₩18,703 | ₩15,898 | ₩16,566 | -6.06% | 10.2만 |
|---|
| 2026.01.16 | ₩18,569 | ₩19,770 | ₩17,233 | ₩18,035 | -2.88% | 14.2만 |
|---|
| 2026.01.15 | ₩13,760 | ₩20,171 | ₩13,760 | ₩18,837 | +36.89% | 65.7만 |
|---|
| 2026.01.14 | ₩14,428 | ₩14,695 | ₩13,560 | ₩14,294 | -0.93% | 4.7만 |
|---|
| 2026.01.13 | ₩12,905 | ₩14,829 | ₩12,559 | ₩14,695 | +13.87% | 7.8만 |
|---|
| 2026.01.12 | ₩13,065 | ₩13,760 | ₩12,745 | ₩13,092 | +0.20% | 6만 |
|---|
| 2026.01.09 | ₩13,760 | ₩14,678 | ₩13,092 | ₩13,092 | -4.85% | 7.3만 |
|---|
| 2026.01.08 | ₩12,691 | ₩14,962 | ₩12,586 | ₩13,760 | +8.42% | 18.8만 |
|---|
| 2026.01.07 | ₩14,428 | ₩14,695 | ₩12,691 | ₩13,061 | -9.47% | 29.2만 |
|---|
| 2026.01.06 | ₩15,497 | ₩15,497 | ₩13,493 | ₩14,027 | -9.48% | 61.1만 |
|---|
| 2026.01.05 | ₩14,428 | ₩18,837 | ₩12,297 | ₩14,161 | -1.85% | 1903.2만 |
|---|
| 2026.01.02 | ₩8,362 | ₩9,083 | ₩8,028 | ₩9,012 | +7.78% | 1.9만 |
|---|
| 2025.12.31 | ₩8,149 | ₩8,446 | ₩7,897 | ₩8,026 | -1.51% | 1.4만 |
|---|
| 2025.12.30 | ₩8,537 | ₩8,537 | ₩8,149 | ₩8,309 | -2.66% | 1.1만 |
|---|
| 2025.12.29 | ₩8,643 | ₩8,760 | ₩8,422 | ₩8,537 | -1.24% | 3.2만 |
|---|
| 2025.12.26 | ₩8,677 | ₩8,923 | ₩8,677 | ₩8,761 | +0.97% | 1.5만 |
|---|
| 2025.12.24 | ₩8,777 | ₩8,897 | ₩8,684 | ₩8,789 | +0.14% | 6.7천 |
|---|
| 2025.12.23 | ₩9,218 | ₩9,218 | ₩8,897 | ₩8,979 | -2.59% | 8.7천 |
|---|
| 2025.12.22 | ₩8,951 | ₩9,470 | ₩8,684 | ₩9,201 | +2.79% | 1.6만 |
|---|
| 2025.12.19 | ₩9,084 | ₩9,183 | ₩8,951 | ₩9,134 | +0.54% | 1.2만 |
|---|
| 2025.12.18 | ₩9,402 | ₩9,521 | ₩8,959 | ₩9,185 | -2.32% | 1.1만 |
|---|
| 2025.12.17 | ₩8,686 | ₩9,601 | ₩8,518 | ₩9,402 | +8.24% | 3.7만 |
|---|
| 2025.12.16 | ₩8,790 | ₩9,203 | ₩8,416 | ₩8,817 | +0.30% | 1.5만 |
|---|
| 2025.12.15 | ₩9,207 | ₩9,207 | ₩8,428 | ₩8,633 | -6.24% | 2.1만 |
|---|
| 2025.12.12 | ₩9,967 | ₩10,009 | ₩9,056 | ₩9,311 | -6.58% | 1.9만 |
|---|
| 2025.12.11 | ₩9,485 | ₩10,146 | ₩9,485 | ₩9,967 | +5.08% | 1.6만 |
|---|
| 2025.12.10 | ₩9,653 | ₩9,958 | ₩9,601 | ₩9,702 | +0.50% | 7.6천 |
|---|
| 2025.12.09 | ₩9,726 | ₩10,268 | ₩9,726 | ₩9,958 | +2.39% | 2.2만 |
|---|
| 2025.12.08 | ₩9,432 | ₩10,264 | ₩9,366 | ₩10,080 | +6.87% | 3.3만 |
|---|
| 2025.12.05 | ₩9,699 | ₩10,818 | ₩8,953 | ₩9,881 | +1.87% | 28.8만 |
|---|
| 2025.12.04 | ₩9,707 | ₩10,232 | ₩9,485 | ₩10,018 | +3.21% | 31.9만 |
|---|
| 2025.12.03 | ₩9,899 | ₩9,901 | ₩9,485 | ₩9,843 | -0.57% | 3.8천 |
|---|
| 2025.12.02 | ₩9,368 | ₩9,746 | ₩9,293 | ₩9,637 | +2.88% | 6.7천 |
|---|
| 2025.12.01 | ₩9,752 | ₩9,879 | ₩9,433 | ₩9,433 | -3.27% | 3.3천 |
|---|
| 2025.11.28 | ₩10,287 | ₩10,287 | ₩9,700 | ₩9,914 | -3.62% | 9.1천 |
|---|
| 2025.11.26 | ₩9,752 | ₩10,181 | ₩9,694 | ₩9,929 | +1.81% | 1.1만 |
|---|
| 2025.11.25 | ₩9,361 | ₩9,987 | ₩9,331 | ₩9,635 | +2.93% | 1.6만 |
|---|
| 2025.11.24 | ₩8,737 | ₩9,762 | ₩8,737 | ₩9,601 | +9.89% | 9.8천 |
|---|
| 2025.11.21 | ₩8,951 | ₩9,038 | ₩8,740 | ₩8,917 | -0.37% | 1.9만 |
|---|
| 2025.11.20 | ₩9,567 | ₩10,078 | ₩8,817 | ₩9,015 | -5.77% | 2.5만 |
|---|
| 2025.11.19 | ₩10,554 | ₩10,554 | ₩9,497 | ₩9,567 | -9.35% | 1.6만 |
|---|
| 2025.11.18 | ₩10,260 | ₩10,687 | ₩9,756 | ₩10,181 | -0.77% | 2.4만 |
|---|
| 2025.11.17 | ₩10,390 | ₩12,202 | ₩10,287 | ₩10,995 | +5.82% | 7.6만 |
|---|
| 2025.11.14 | ₩10,436 | ₩11,154 | ₩10,394 | ₩10,674 | +2.28% | 2.9만 |
|---|
| 2025.11.13 | ₩11,355 | ₩11,424 | ₩10,450 | ₩10,621 | -6.47% | 1.4만 |
|---|
| 2025.11.12 | ₩11,279 | ₩11,279 | ₩10,701 | ₩11,015 | -2.35% | 8천 |
|---|
| 2025.11.11 | ₩10,971 | ₩11,335 | ₩10,848 | ₩11,067 | +0.88% | 6.3천 |
|---|
| 2025.11.10 | ₩11,179 | ₩11,748 | ₩11,035 | ₩11,342 | +1.46% | 8.9천 |
|---|
| 2025.11.07 | ₩11,088 | ₩11,222 | ₩10,689 | ₩11,020 | -0.61% | 1.7만 |
|---|
| 2025.11.06 | ₩12,324 | ₩12,344 | ₩10,821 | ₩11,295 | -8.35% | 2.9만 |
|---|
| 2025.11.05 | ₩12,691 | ₩12,957 | ₩12,063 | ₩12,388 | -2.39% | 7.9천 |
|---|
| 2025.11.04 | ₩12,959 | ₩12,959 | ₩12,420 | ₩12,420 | -4.15% | 8.1천 |
|---|
| 2025.11.03 | ₩13,092 | ₩13,330 | ₩12,691 | ₩13,171 | +0.60% | 2만 |
|---|
| 2025.10.31 | ₩13,226 | ₩14,027 | ₩12,959 | ₩13,170 | -0.42% | 2.2만 |
|---|
| 2025.10.30 | ₩13,493 | ₩13,777 | ₩12,826 | ₩12,959 | -3.96% | 2.6만 |
|---|
| 2025.10.29 | ₩13,894 | ₩14,695 | ₩13,493 | ₩13,894 | 0.00% | 3.5만 |
|---|
| 2025.10.28 | ₩15,363 | ₩15,363 | ₩14,161 | ₩14,161 | -7.83% | 3만 |
|---|
| 2025.10.27 | ₩15,096 | ₩15,630 | ₩14,962 | ₩15,096 | 0.00% | 2.3만 |
|---|
| 2025.10.24 | ₩14,562 | ₩15,898 | ₩14,300 | ₩14,829 | +1.83% | 5.7만 |
|---|
| 2025.10.23 | ₩13,760 | ₩14,829 | ₩13,626 | ₩14,428 | +4.85% | 4.6만 |
|---|
| 2025.10.22 | ₩16,031 | ₩16,432 | ₩13,894 | ₩14,562 | -9.17% | 11.9만 |
|---|
| 2025.10.21 | ₩18,703 | ₩18,703 | ₩16,031 | ₩16,966 | -9.29% | 14.8만 |
|---|
| 2025.10.20 | ₩16,699 | ₩19,772 | ₩15,497 | ₩19,104 | +14.40% | 85.4만 |
|---|
| 2025.10.17 | ₩14,695 | ₩16,165 | ₩13,894 | ₩15,096 | +2.73% | 18.5만 |
|---|
| 2025.10.16 | ₩14,428 | ₩14,428 | ₩13,359 | ₩13,760 | -4.63% | 5만 |
|---|
| 2025.10.15 | ₩14,695 | ₩14,829 | ₩13,626 | ₩14,161 | -3.64% | 2.1만 |
|---|
| 2025.10.14 | ₩14,027 | ₩15,096 | ₩13,626 | ₩14,562 | +3.81% | 4.5만 |
|---|
| 2025.10.13 | ₩13,894 | ₩14,161 | ₩13,359 | ₩14,161 | +1.92% | 2.8만 |
|---|
| 2025.10.10 | ₩13,894 | ₩14,428 | ₩13,359 | ₩13,493 | -2.88% | 3.3만 |
|---|