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 | ₩7,147 | ₩7,214 | ₩5,900 | ₩5,994 | -16.14% | 5.7만 |
| 2026.10.08 | ₩8,059 | ₩8,381 | ₩6,892 | ₩7,080 | -12.15% | 5.9만 |
| 2026.10.07 | ₩8,153 | ₩8,971 | ₩7,992 | ₩8,126 | -0.33% | 5.6만 |
| 2026.10.06 | ₩7,911 | ₩8,756 | ₩7,911 | ₩8,314 | +5.08% | 8.2만 |
| 2026.10.05 | ₩6,959 | ₩8,045 | ₩6,932 | ₩7,952 | +14.26% | 11.2만 |
| 2026.10.02 | ₩6,839 | ₩7,335 | ₩6,503 | ₩7,241 | +5.88% | 10.7만 |
| 2026.10.01 | ₩10,969 | ₩10,969 | ₩6,839 | ₩7,429 | -32.27% | 135.7만 |
| 2026.09.30 | ₩10,902 | ₩12,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,041 |
| +10.46% |
| 10.1만 |
| 2026.09.29 | ₩11,210 | ₩12,618 | ₩9,856 | ₩10,915 | -2.63% | 11.3만 |
|---|
| 2026.09.28 | ₩11,935 | ₩13,677 | ₩11,934 | ₩13,275 | +11.22% | 14.2만 |
|---|
| 2026.09.25 | ₩12,500 | ₩13,162 | ₩10,808 | ₩12,871 | +2.97% | 44만 |
|---|
| 2026.09.24 | ₩17,499 | ₩18,236 | ₩14,750 | ₩15,689 | -10.34% | 127.9만 |
|---|
| 2026.09.23 | ₩13,677 | ₩15,957 | ₩13,013 | ₩15,420 | +12.75% | 107.3만 |
|---|
| 2026.09.22 | ₩15,018 | ₩15,689 | ₩12,233 | ₩13,945 | -7.14% | 83.7만 |
|---|
| 2026.09.21 | ₩12,637 | ₩26,148 | ₩12,604 | ₩18,504 | +46.43% | 998.1만 |
|---|
| 2026.09.18 | ₩11,530 | ₩11,530 | ₩8,985 | ₩10,660 | -7.55% | 83.8만 |
|---|
| 2026.09.17 | ₩8,984 | ₩10,727 | ₩8,984 | ₩10,325 | +14.93% | 140.1만 |
|---|
| 2026.09.16 | ₩9,000 | ₩9,252 | ₩8,984 | ₩9,018 | +0.19% | 7천 |
|---|
| 2026.09.15 | ₩8,645 | ₩8,850 | ₩8,645 | ₩8,753 | +1.26% | 2.3천 |
|---|
| 2026.09.14 | ₩8,446 | ₩8,855 | ₩8,434 | ₩8,516 | +0.83% | 2.8천 |
|---|
| 2026.09.11 | ₩8,092 | ₩8,422 | ₩8,092 | ₩8,229 | +1.69% | 1천 |
|---|
| 2026.09.10 | ₩8,126 | ₩8,346 | ₩8,095 | ₩8,327 | +2.48% | 1.2천 |
|---|
| 2026.09.09 | ₩8,179 | ₩8,339 | ₩8,119 | ₩8,276 | +1.18% | 2.1천 |
|---|
| 2026.09.08 | ₩7,998 | ₩8,194 | ₩7,911 | ₩8,119 | +1.51% | 1.3만 |
|---|
| 2026.09.04 | ₩8,178 | ₩8,179 | ₩7,913 | ₩8,099 | -0.97% | 9.5천 |
|---|
| 2026.09.03 | ₩8,179 | ₩8,448 | ₩8,112 | ₩8,327 | +1.80% | 2.1천 |
|---|
| 2026.09.02 | ₩8,449 | ₩8,698 | ₩8,247 | ₩8,247 | -2.40% | 3천 |
|---|
| 2026.09.01 | ₩8,538 | ₩8,702 | ₩8,314 | ₩8,575 | +0.44% | 4.5천 |
|---|
| 2026.08.31 | ₩8,582 | ₩8,849 | ₩8,314 | ₩8,536 | -0.53% | 3.9천 |
|---|
| 2026.08.28 | ₩9,386 | ₩9,573 | ₩8,381 | ₩8,580 | -8.59% | 2.1만 |
|---|
| 2026.08.27 | ₩9,390 | ₩9,692 | ₩9,388 | ₩9,455 | +0.69% | 870 |
|---|
| 2026.08.26 | ₩9,772 | ₩9,868 | ₩9,354 | ₩9,675 | -1.00% | 1.9천 |
|---|
| 2026.08.25 | ₩9,852 | ₩9,923 | ₩9,443 | ₩9,831 | -0.20% | 3.8천 |
|---|
| 2026.08.24 | ₩9,640 | ₩9,858 | ₩9,401 | ₩9,718 | +0.81% | 1.6천 |
|---|
| 2026.08.21 | ₩9,374 | ₩9,903 | ₩9,264 | ₩9,903 | +5.64% | 8.1천 |
|---|
| 2026.08.20 | ₩9,252 | ₩9,726 | ₩9,042 | ₩9,386 | +1.45% | 4.9천 |
|---|
| 2026.08.19 | ₩9,024 | ₩9,345 | ₩8,784 | ₩9,019 | -0.06% | 1.2천 |
|---|
| 2026.08.18 | ₩8,796 | ₩9,032 | ₩8,796 | ₩8,802 | +0.06% | 1.6천 |
|---|
| 2026.08.17 | ₩9,212 | ₩9,357 | ₩8,826 | ₩8,961 | -2.72% | 9.8천 |
|---|
| 2026.08.14 | ₩9,252 | ₩9,541 | ₩8,851 | ₩8,851 | -4.33% | 1.4만 |
|---|
| 2026.08.13 | ₩9,401 | ₩9,789 | ₩9,254 | ₩9,256 | -1.54% | 1.9천 |
|---|
| 2026.08.12 | ₩9,520 | ₩9,789 | ₩9,388 | ₩9,388 | -1.39% | 8.2천 |
|---|
| 2026.08.11 | ₩9,315 | ₩9,735 | ₩9,223 | ₩9,648 | +3.57% | 3.6천 |
|---|
| 2026.08.10 | ₩9,354 | ₩9,471 | ₩9,191 | ₩9,191 | -1.75% | 2.5천 |
|---|
| 2026.08.07 | ₩9,319 | ₩9,488 | ₩9,292 | ₩9,353 | +0.36% | 3.7천 |
|---|
| 2026.08.06 | ₩9,483 | ₩9,762 | ₩9,321 | ₩9,453 | -0.31% | 2.6천 |
|---|
| 2026.08.05 | ₩9,772 | ₩9,772 | ₩9,319 | ₩9,456 | -3.24% | 780 |
|---|
| 2026.08.04 | ₩9,427 | ₩9,789 | ₩9,284 | ₩9,333 | -1.00% | 4.1천 |
|---|
| 2026.08.03 | ₩9,519 | ₩9,908 | ₩9,374 | ₩9,789 | +2.83% | 3.4천 |
|---|
| 2026.07.31 | ₩9,386 | ₩9,654 | ₩9,255 | ₩9,589 | +2.16% | 930 |
|---|
| 2026.07.30 | ₩9,252 | ₩9,654 | ₩8,989 | ₩9,374 | +1.32% | 3.3천 |
|---|
| 2026.07.29 | ₩9,339 | ₩9,648 | ₩9,132 | ₩9,503 | +1.75% | 3.1천 |
|---|
| 2026.07.28 | ₩8,987 | ₩9,654 | ₩8,987 | ₩9,502 | +5.73% | 4.7천 |
|---|
| 2026.07.27 | ₩8,643 | ₩9,199 | ₩8,586 | ₩9,199 | +6.42% | 9.1천 |
|---|
| 2026.07.24 | ₩8,377 | ₩8,716 | ₩8,377 | ₩8,716 | +4.05% | 1.2천 |
|---|
| 2026.07.23 | ₩8,850 | ₩8,971 | ₩8,488 | ₩8,597 | -2.86% | 4.6천 |
|---|
| 2026.07.22 | ₩8,448 | ₩8,743 | ₩8,217 | ₩8,582 | +1.59% | 3.5천 |
|---|
| 2026.07.21 | ₩8,689 | ₩8,782 | ₩8,448 | ₩8,450 | -2.75% | 3.8천 |
|---|
| 2026.07.20 | ₩8,717 | ₩8,877 | ₩8,716 | ₩8,877 | +1.83% | 400 |
|---|
| 2026.07.17 | ₩8,521 | ₩8,971 | ₩8,327 | ₩8,913 | +4.59% | 9.5천 |
|---|
| 2026.07.16 | ₩8,595 | ₩8,783 | ₩8,580 | ₩8,748 | +1.78% | 2.4천 |
|---|
| 2026.07.15 | ₩8,603 | ₩8,870 | ₩8,179 | ₩8,863 | +3.02% | 6.9천 |
|---|
| 2026.07.14 | ₩8,595 | ₩9,237 | ₩8,465 | ₩8,603 | +0.09% | 3천 |
|---|
| 2026.07.13 | ₩8,676 | ₩9,051 | ₩8,676 | ₩8,729 | +0.62% | 1.1천 |
|---|
| 2026.07.10 | ₩8,613 | ₩9,246 | ₩8,613 | ₩8,850 | +2.76% | 2.2천 |
|---|
| 2026.07.09 | ₩8,819 | ₩8,922 | ₩8,449 | ₩8,576 | -2.75% | 1.9천 |
|---|
| 2026.07.08 | ₩8,716 | ₩8,850 | ₩8,515 | ₩8,716 | 0.00% | 1.8천 |
|---|
| 2026.07.07 | ₩8,716 | ₩9,117 | ₩8,449 | ₩8,851 | +1.55% | 6.5천 |
|---|
| 2026.07.06 | ₩8,314 | ₩8,850 | ₩8,059 | ₩8,513 | +2.40% | 6.4천 |
|---|
| 2026.07.02 | ₩8,224 | ₩8,653 | ₩7,981 | ₩8,381 | +1.91% | 5.3천 |
|---|
| 2026.07.01 | ₩8,048 | ₩8,446 | ₩8,045 | ₩8,179 | +1.63% | 5.7천 |
|---|
| 2026.06.30 | ₩8,515 | ₩8,515 | ₩8,112 | ₩8,233 | -3.31% | 2.9천 |
|---|
| 2026.06.29 | ₩8,045 | ₩8,448 | ₩7,911 | ₩8,240 | +2.42% | 5.3천 |
|---|
| 2026.06.26 | ₩8,045 | ₩8,366 | ₩8,045 | ₩8,059 | +0.17% | 2.5천 |
|---|
| 2026.06.25 | ₩8,331 | ₩8,331 | ₩7,913 | ₩8,179 | -1.82% | 1만 |
|---|
| 2026.06.24 | ₩8,277 | ₩8,324 | ₩7,911 | ₩8,285 | +0.10% | 2.4천 |
|---|
| 2026.06.23 | ₩8,361 | ₩8,599 | ₩8,361 | ₩8,520 | +1.91% | 1.3천 |
|---|
| 2026.06.22 | ₩8,385 | ₩8,582 | ₩8,125 | ₩8,457 | +0.86% | 6.1천 |
|---|
| 2026.06.18 | ₩9,307 | ₩9,307 | ₩8,045 | ₩8,045 | -13.56% | 2.5만 |
|---|
| 2026.06.17 | ₩8,984 | ₩9,185 | ₩8,574 | ₩8,723 | -2.91% | 8.4천 |
|---|
| 2026.06.16 | ₩9,205 | ₩9,520 | ₩8,984 | ₩8,984 | -2.40% | 8천 |
|---|
| 2026.06.15 | ₩9,252 | ₩9,465 | ₩9,252 | ₩9,319 | +0.72% | 5천 |
|---|
| 2026.06.12 | ₩9,252 | ₩9,595 | ₩9,252 | ₩9,252 | 0.00% | 1.1만 |
|---|
| 2026.06.11 | ₩9,386 | ₩9,758 | ₩8,890 | ₩9,252 | -1.43% | 4.8천 |
|---|
| 2026.06.10 | ₩9,118 | ₩9,386 | ₩8,850 | ₩9,165 | +0.51% | 4.4천 |
|---|
| 2026.06.09 | ₩9,386 | ₩9,775 | ₩8,850 | ₩9,118 | -2.86% | 4.2천 |
|---|
| 2026.06.08 | ₩8,850 | ₩9,386 | ₩8,841 | ₩9,123 | +3.09% | 1.3만 |
|---|
| 2026.06.05 | ₩9,453 | ₩9,453 | ₩8,850 | ₩9,069 | -4.07% | 2.6만 |
|---|
| 2026.06.04 | ₩9,191 | ₩9,353 | ₩8,850 | ₩9,121 | -0.76% | 7.7천 |
|---|
| 2026.06.03 | ₩9,064 | ₩9,386 | ₩9,064 | ₩9,132 | +0.74% | 3.7천 |
|---|
| 2026.06.02 | ₩9,888 | ₩10,057 | ₩9,386 | ₩9,386 | -5.07% | 8.5천 |
|---|
| 2026.06.01 | ₩8,720 | ₩10,047 | ₩8,716 | ₩9,858 | +13.06% | 1.1만 |
|---|
| 2026.05.29 | ₩9,118 | ₩9,118 | ₩8,505 | ₩8,618 | -5.49% | 1.3만 |
|---|
| 2026.05.28 | ₩8,582 | ₩8,622 | ₩8,402 | ₩8,501 | -0.94% | 5.7천 |
|---|
| 2026.05.27 | ₩8,609 | ₩8,796 | ₩8,381 | ₩8,448 | -1.87% | 4.5천 |
|---|
| 2026.05.26 | ₩8,850 | ₩9,118 | ₩8,582 | ₩8,582 | -3.03% | 7.2천 |
|---|
| 2026.05.22 | ₩8,859 | ₩9,170 | ₩8,778 | ₩8,873 | +0.15% | 4.7천 |
|---|
| 2026.05.21 | ₩9,252 | ₩9,252 | ₩8,716 | ₩8,790 | -5.00% | 4.2천 |
|---|
| 2026.05.20 | ₩9,335 | ₩9,381 | ₩8,771 | ₩8,946 | -4.17% | 1.9만 |
|---|
| 2026.05.19 | ₩9,162 | ₩9,586 | ₩9,118 | ₩9,335 | +1.89% | 2.3천 |
|---|
| 2026.05.18 | ₩9,386 | ₩9,657 | ₩9,038 | ₩9,254 | -1.41% | 1.2만 |
|---|
| 2026.05.15 | ₩9,319 | ₩9,789 | ₩9,118 | ₩9,657 | +3.63% | 7.2천 |
|---|
| 2026.05.14 | ₩9,252 | ₩9,644 | ₩9,252 | ₩9,319 | +0.72% | 2.1천 |
|---|
| 2026.05.13 | ₩9,789 | ₩9,923 | ₩9,132 | ₩9,132 | -6.71% | 7.9천 |
|---|
| 2026.05.12 | ₩9,386 | ₩10,041 | ₩8,984 | ₩9,388 | +0.01% | 8천 |
|---|
| 2026.05.11 | ₩10,258 | ₩10,391 | ₩8,850 | ₩9,252 | -9.80% | 1.9만 |
|---|
| 2026.05.08 | ₩10,325 | ₩10,408 | ₩10,325 | ₩10,360 | +0.34% | 2.6천 |
|---|
| 2026.05.07 | ₩10,593 | ₩11,288 | ₩10,325 | ₩10,358 | -2.22% | 6.5천 |
|---|
| 2026.05.06 | ₩10,613 | ₩11,197 | ₩10,459 | ₩10,594 | -0.18% | 5.1천 |
|---|
| 2026.05.05 | ₩10,459 | ₩11,129 | ₩10,459 | ₩10,684 | +2.15% | 6.1천 |
|---|
| 2026.05.04 | ₩10,325 | ₩10,902 | ₩10,325 | ₩10,607 | +2.73% | 4.9천 |
|---|
| 2026.05.01 | ₩10,714 | ₩10,725 | ₩10,084 | ₩10,325 | -3.63% | 4.1천 |
|---|
| 2026.04.30 | ₩10,218 | ₩10,660 | ₩10,058 | ₩10,195 | -0.22% | 5.8천 |
|---|
| 2026.04.29 | ₩10,767 | ₩10,948 | ₩9,789 | ₩9,924 | -7.83% | 7.8천 |
|---|
| 2026.04.28 | ₩10,969 | ₩11,129 | ₩10,861 | ₩10,861 | -0.98% | 2.2천 |
|---|
| 2026.04.27 | ₩11,264 | ₩11,394 | ₩10,995 | ₩10,995 | -2.38% | 3.8천 |
|---|
| 2026.04.24 | ₩11,532 | ₩12,202 | ₩11,277 | ₩11,278 | -2.20% | 6.2천 |
|---|
| 2026.04.23 | ₩12,068 | ₩12,068 | ₩11,439 | ₩11,439 | -5.21% | 1천 |
|---|
| 2026.04.22 | ₩12,216 | ₩12,216 | ₩11,667 | ₩11,717 | -4.08% | 2.3천 |
|---|
| 2026.04.21 | ₩12,068 | ₩12,336 | ₩11,532 | ₩11,677 | -3.24% | 2.9천 |
|---|
| 2026.04.20 | ₩11,859 | ₩12,068 | ₩11,136 | ₩11,827 | -0.27% | 1.3만 |
|---|
| 2026.04.17 | ₩11,929 | ₩12,009 | ₩11,532 | ₩11,732 | -1.65% | 5.1천 |
|---|
| 2026.04.16 | ₩12,090 | ₩12,602 | ₩11,309 | ₩11,695 | -3.26% | 7.9천 |
|---|
| 2026.04.15 | ₩12,202 | ₩12,739 | ₩11,800 | ₩12,336 | +1.10% | 2.1만 |
|---|
| 2026.04.14 | ₩11,264 | ₩12,068 | ₩11,057 | ₩12,068 | +7.14% | 1.1만 |
|---|
| 2026.04.13 | ₩10,995 | ₩11,398 | ₩10,861 | ₩11,384 | +3.54% | 5.8천 |
|---|
| 2026.04.10 | ₩11,384 | ₩11,639 | ₩10,561 | ₩11,123 | -2.30% | 9.5천 |
|---|
| 2026.04.09 | ₩11,192 | ₩11,371 | ₩10,985 | ₩10,995 | -1.76% | 1.3천 |
|---|
| 2026.04.08 | ₩11,800 | ₩11,907 | ₩10,754 | ₩10,754 | -8.86% | 1.1만 |
|---|
| 2026.04.07 | ₩11,328 | ₩11,892 | ₩11,129 | ₩11,148 | -1.59% | 1.4천 |
|---|
| 2026.04.06 | ₩11,116 | ₩12,336 | ₩10,995 | ₩11,559 | +3.98% | 6.1천 |
|---|
| 2026.04.02 | ₩10,936 | ₩11,521 | ₩10,918 | ₩11,249 | +2.86% | 5.9천 |
|---|
| 2026.04.01 | ₩10,727 | ₩11,934 | ₩10,727 | ₩11,184 | +4.26% | 6.7천 |
|---|
| 2026.03.31 | ₩9,937 | ₩11,264 | ₩9,654 | ₩10,861 | +9.30% | 1.8만 |
|---|
| 2026.03.30 | ₩10,580 | ₩10,861 | ₩10,334 | ₩10,342 | -2.24% | 6천 |
|---|
| 2026.03.27 | ₩11,025 | ₩11,906 | ₩10,729 | ₩10,767 | -2.34% | 7.8천 |
|---|
| 2026.03.26 | ₩11,398 | ₩11,977 | ₩11,355 | ₩11,398 | 0.00% | 1.3만 |
|---|
| 2026.03.25 | ₩11,666 | ₩12,067 | ₩11,463 | ₩11,717 | +0.44% | 3.7천 |
|---|
| 2026.03.24 | ₩11,934 | ₩12,064 | ₩11,559 | ₩11,559 | -3.15% | 5.4천 |
|---|
| 2026.03.23 | ₩11,532 | ₩12,323 | ₩11,532 | ₩11,782 | +2.17% | 4천 |
|---|
| 2026.03.20 | ₩12,001 | ₩12,336 | ₩11,286 | ₩11,899 | -0.85% | 1만 |
|---|
| 2026.03.19 | ₩12,068 | ₩12,315 | ₩11,933 | ₩11,934 | -1.11% | 7.6천 |
|---|
| 2026.03.18 | ₩12,202 | ₩12,728 | ₩11,667 | ₩12,250 | +0.40% | 1.8만 |
|---|
| 2026.03.17 | ₩12,336 | ₩12,739 | ₩11,846 | ₩12,107 | -1.86% | 1.8만 |
|---|
| 2026.03.16 | ₩12,604 | ₩12,739 | ₩11,961 | ₩12,454 | -1.19% | 8.9천 |
|---|
| 2026.03.13 | ₩12,336 | ₩13,141 | ₩12,209 | ₩12,218 | -0.96% | 1.2만 |
|---|
| 2026.03.12 | ₩12,604 | ₩13,074 | ₩12,336 | ₩12,454 | -1.19% | 7천 |
|---|
| 2026.03.11 | ₩12,739 | ₩13,127 | ₩12,539 | ₩12,544 | -1.53% | 7.4천 |
|---|
| 2026.03.10 | ₩12,806 | ₩13,220 | ₩12,757 | ₩12,757 | -0.38% | 4.1천 |
|---|
| 2026.03.09 | ₩12,877 | ₩13,274 | ₩12,551 | ₩12,731 | -1.14% | 1.2만 |
|---|
| 2026.03.06 | ₩13,007 | ₩14,482 | ₩12,890 | ₩13,275 | +2.06% | 3.9만 |
|---|
| 2026.03.05 | ₩13,811 | ₩14,549 | ₩13,005 | ₩13,278 | -3.86% | 6.6만 |
|---|
| 2026.03.04 | ₩11,398 | ₩14,079 | ₩11,398 | ₩14,079 | +23.53% | 4.8만 |
|---|
| 2026.03.03 | ₩12,068 | ₩12,136 | ₩10,892 | ₩11,469 | -4.97% | 2.9만 |
|---|
| 2026.03.02 | ₩12,739 | ₩12,739 | ₩12,068 | ₩12,465 | -2.15% | 1.3만 |
|---|
| 2026.02.27 | ₩12,604 | ₩12,873 | ₩12,202 | ₩12,779 | +1.38% | 5.9천 |
|---|
| 2026.02.26 | ₩13,275 | ₩13,465 | ₩12,395 | ₩12,672 | -4.55% | 1.2만 |
|---|
| 2026.02.25 | ₩13,677 | ₩13,677 | ₩12,889 | ₩13,249 | -3.13% | 2.3만 |
|---|
| 2026.02.24 | ₩13,543 | ₩13,811 | ₩12,739 | ₩13,677 | +0.99% | 1.5만 |
|---|
| 2026.02.23 | ₩14,214 | ₩14,214 | ₩13,220 | ₩13,811 | -2.83% | 1.3만 |
|---|
| 2026.02.20 | ₩13,543 | ₩14,348 | ₩13,141 | ₩14,214 | +4.95% | 2만 |
|---|
| 2026.02.19 | ₩13,677 | ₩13,677 | ₩12,555 | ₩13,543 | -0.98% | 1.7만 |
|---|
| 2026.02.18 | ₩14,079 | ₩14,415 | ₩12,932 | ₩13,026 | -7.49% | 2.8만 |
|---|
| 2026.02.17 | ₩13,543 | ₩14,911 | ₩13,409 | ₩13,811 | +1.98% | 6.2만 |
|---|
| 2026.02.13 | ₩12,739 | ₩14,951 | ₩12,338 | ₩13,543 | +6.32% | 13만 |
|---|
| 2026.02.12 | ₩15,018 | ₩17,164 | ₩12,068 | ₩13,337 | -11.20% | 241.5만 |
|---|
| 2026.02.11 | ₩13,811 | ₩14,884 | ₩13,409 | ₩14,616 | +5.83% | 1.8만 |
|---|
| 2026.02.10 | ₩14,348 | ₩14,879 | ₩13,945 | ₩14,079 | -1.87% | 9.1천 |
|---|
| 2026.02.09 | ₩14,079 | ₩14,618 | ₩13,945 | ₩14,616 | +3.81% | 1.4만 |
|---|
| 2026.02.06 | ₩13,141 | ₩14,750 | ₩13,141 | ₩14,348 | +9.18% | 1.3만 |
|---|
| 2026.02.05 | ₩13,677 | ₩14,348 | ₩12,873 | ₩13,008 | -4.89% | 2만 |
|---|
| 2026.02.04 | ₩15,554 | ₩15,554 | ₩13,543 | ₩14,079 | -9.48% | 2만 |
|---|
| 2026.02.03 | ₩15,286 | ₩15,820 | ₩14,482 | ₩15,152 | -0.88% | 1.8만 |
|---|
| 2026.02.02 | ₩15,420 | ₩15,687 | ₩13,945 | ₩15,152 | -1.74% | 3.2만 |
|---|
| 2026.01.30 | ₩16,895 | ₩17,164 | ₩15,420 | ₩15,420 | -8.73% | 2.2만 |
|---|
| 2026.01.29 | ₩16,225 | ₩17,973 | ₩16,091 | ₩17,164 | +5.79% | 5.5만 |
|---|
| 2026.01.28 | ₩16,493 | ₩16,894 | ₩16,091 | ₩16,359 | -0.81% | 2만 |
|---|
| 2026.01.27 | ₩15,823 | ₩16,493 | ₩15,420 | ₩16,091 | +1.69% | 2.3만 |
|---|
| 2026.01.26 | ₩16,895 | ₩16,906 | ₩15,621 | ₩15,823 | -6.35% | 3.6만 |
|---|
| 2026.01.23 | ₩16,627 | ₩17,834 | ₩16,500 | ₩17,029 | +2.42% | 2.6만 |
|---|
| 2026.01.22 | ₩17,029 | ₩19,309 | ₩16,761 | ₩17,029 | 0.00% | 21.7만 |
|---|
| 2026.01.21 | ₩16,359 | ₩16,627 | ₩15,018 | ₩15,152 | -7.38% | 4.6만 |
|---|
| 2026.01.20 | ₩17,700 | ₩18,773 | ₩15,957 | ₩16,627 | -6.06% | 10.2만 |
|---|
| 2026.01.16 | ₩18,639 | ₩19,844 | ₩17,298 | ₩18,102 | -2.88% | 14.2만 |
|---|
| 2026.01.15 | ₩13,811 | ₩20,246 | ₩13,811 | ₩18,907 | +36.89% | 65.7만 |
|---|
| 2026.01.14 | ₩14,482 | ₩14,750 | ₩13,610 | ₩14,348 | -0.93% | 4.7만 |
|---|
| 2026.01.13 | ₩12,953 | ₩14,884 | ₩12,606 | ₩14,750 | +13.87% | 7.8만 |
|---|
| 2026.01.12 | ₩13,114 | ₩13,811 | ₩12,792 | ₩13,141 | +0.20% | 6만 |
|---|
| 2026.01.09 | ₩13,811 | ₩14,732 | ₩13,141 | ₩13,141 | -4.85% | 7.3만 |
|---|
| 2026.01.08 | ₩12,739 | ₩15,018 | ₩12,633 | ₩13,811 | +8.42% | 18.8만 |
|---|
| 2026.01.07 | ₩14,482 | ₩14,750 | ₩12,739 | ₩13,110 | -9.47% | 29.2만 |
|---|
| 2026.01.06 | ₩15,554 | ₩15,554 | ₩13,543 | ₩14,079 | -9.48% | 61.1만 |
|---|
| 2026.01.05 | ₩14,482 | ₩18,907 | ₩12,343 | ₩14,214 | -1.85% | 1903.2만 |
|---|
| 2026.01.02 | ₩8,393 | ₩9,117 | ₩8,057 | ₩9,046 | +7.78% | 1.9만 |
|---|
| 2025.12.31 | ₩8,179 | ₩8,477 | ₩7,926 | ₩8,056 | -1.51% | 1.4만 |
|---|
| 2025.12.30 | ₩8,568 | ₩8,568 | ₩8,179 | ₩8,340 | -2.66% | 1.1만 |
|---|
| 2025.12.29 | ₩8,676 | ₩8,792 | ₩8,453 | ₩8,568 | -1.24% | 3.2만 |
|---|
| 2025.12.26 | ₩8,709 | ₩8,956 | ₩8,709 | ₩8,794 | +0.97% | 1.5만 |
|---|
| 2025.12.24 | ₩8,810 | ₩8,930 | ₩8,716 | ₩8,822 | +0.14% | 6.7천 |
|---|
| 2025.12.23 | ₩9,252 | ₩9,252 | ₩8,930 | ₩9,012 | -2.59% | 8.7천 |
|---|
| 2025.12.22 | ₩8,984 | ₩9,506 | ₩8,716 | ₩9,235 | +2.79% | 1.6만 |
|---|
| 2025.12.19 | ₩9,118 | ₩9,217 | ₩8,984 | ₩9,168 | +0.54% | 1.2만 |
|---|
| 2025.12.18 | ₩9,437 | ₩9,557 | ₩8,992 | ₩9,219 | -2.32% | 1.1만 |
|---|
| 2025.12.17 | ₩8,719 | ₩9,637 | ₩8,550 | ₩9,437 | +8.24% | 3.7만 |
|---|
| 2025.12.16 | ₩8,823 | ₩9,237 | ₩8,448 | ₩8,850 | +0.30% | 1.5만 |
|---|
| 2025.12.15 | ₩9,241 | ₩9,241 | ₩8,460 | ₩8,665 | -6.24% | 2.1만 |
|---|
| 2025.12.12 | ₩10,004 | ₩10,046 | ₩9,090 | ₩9,346 | -6.58% | 1.9만 |
|---|
| 2025.12.11 | ₩9,520 | ₩10,184 | ₩9,520 | ₩10,004 | +5.08% | 1.6만 |
|---|
| 2025.12.10 | ₩9,689 | ₩9,995 | ₩9,637 | ₩9,738 | +0.50% | 7.6천 |
|---|
| 2025.12.09 | ₩9,762 | ₩10,306 | ₩9,762 | ₩9,995 | +2.39% | 2.2만 |
|---|
| 2025.12.08 | ₩9,467 | ₩10,302 | ₩9,401 | ₩10,117 | +6.87% | 3.3만 |
|---|
| 2025.12.05 | ₩9,735 | ₩10,859 | ₩8,987 | ₩9,917 | +1.87% | 28.8만 |
|---|
| 2025.12.04 | ₩9,743 | ₩10,270 | ₩9,520 | ₩10,055 | +3.21% | 31.9만 |
|---|
| 2025.12.03 | ₩9,936 | ₩9,937 | ₩9,520 | ₩9,880 | -0.57% | 3.8천 |
|---|
| 2025.12.02 | ₩9,402 | ₩9,782 | ₩9,327 | ₩9,673 | +2.88% | 6.7천 |
|---|
| 2025.12.01 | ₩9,789 | ₩9,916 | ₩9,468 | ₩9,468 | -3.27% | 3.3천 |
|---|
| 2025.11.28 | ₩10,325 | ₩10,325 | ₩9,736 | ₩9,951 | -3.62% | 9.1천 |
|---|
| 2025.11.26 | ₩9,789 | ₩10,219 | ₩9,730 | ₩9,966 | +1.81% | 1.1만 |
|---|
| 2025.11.25 | ₩9,396 | ₩10,025 | ₩9,366 | ₩9,671 | +2.93% | 1.6만 |
|---|
| 2025.11.24 | ₩8,769 | ₩9,798 | ₩8,769 | ₩9,637 | +9.89% | 9.8천 |
|---|
| 2025.11.21 | ₩8,984 | ₩9,071 | ₩8,772 | ₩8,951 | -0.37% | 1.9만 |
|---|
| 2025.11.20 | ₩9,602 | ₩10,116 | ₩8,850 | ₩9,048 | -5.77% | 2.5만 |
|---|
| 2025.11.19 | ₩10,593 | ₩10,593 | ₩9,532 | ₩9,602 | -9.35% | 1.6만 |
|---|
| 2025.11.18 | ₩10,298 | ₩10,727 | ₩9,793 | ₩10,219 | -0.77% | 2.4만 |
|---|
| 2025.11.17 | ₩10,428 | ₩12,248 | ₩10,325 | ₩11,036 | +5.82% | 7.6만 |
|---|
| 2025.11.14 | ₩10,475 | ₩11,195 | ₩10,432 | ₩10,714 | +2.28% | 2.9만 |
|---|
| 2025.11.13 | ₩11,398 | ₩11,466 | ₩10,489 | ₩10,660 | -6.47% | 1.4만 |
|---|
| 2025.11.12 | ₩11,321 | ₩11,321 | ₩10,741 | ₩11,056 | -2.35% | 8천 |
|---|
| 2025.11.11 | ₩11,011 | ₩11,378 | ₩10,888 | ₩11,108 | +0.88% | 6.3천 |
|---|
| 2025.11.10 | ₩11,221 | ₩11,792 | ₩11,076 | ₩11,384 | +1.46% | 8.9천 |
|---|
| 2025.11.07 | ₩11,129 | ₩11,264 | ₩10,729 | ₩11,061 | -0.61% | 1.7만 |
|---|
| 2025.11.06 | ₩12,370 | ₩12,390 | ₩10,861 | ₩11,337 | -8.35% | 2.9만 |
|---|
| 2025.11.05 | ₩12,739 | ₩13,005 | ₩12,108 | ₩12,434 | -2.39% | 7.9천 |
|---|
| 2025.11.04 | ₩13,007 | ₩13,007 | ₩12,466 | ₩12,466 | -4.15% | 8.1천 |
|---|
| 2025.11.03 | ₩13,141 | ₩13,379 | ₩12,739 | ₩13,220 | +0.60% | 2만 |
|---|
| 2025.10.31 | ₩13,275 | ₩14,079 | ₩13,007 | ₩13,219 | -0.42% | 2.2만 |
|---|
| 2025.10.30 | ₩13,543 | ₩13,829 | ₩12,874 | ₩13,007 | -3.96% | 2.6만 |
|---|
| 2025.10.29 | ₩13,945 | ₩14,750 | ₩13,543 | ₩13,945 | 0.00% | 3.5만 |
|---|
| 2025.10.28 | ₩15,420 | ₩15,420 | ₩14,214 | ₩14,214 | -7.83% | 3만 |
|---|
| 2025.10.27 | ₩15,152 | ₩15,689 | ₩15,018 | ₩15,152 | 0.00% | 2.3만 |
|---|
| 2025.10.24 | ₩14,616 | ₩15,957 | ₩14,353 | ₩14,884 | +1.83% | 5.7만 |
|---|
| 2025.10.23 | ₩13,811 | ₩14,884 | ₩13,677 | ₩14,482 | +4.85% | 4.6만 |
|---|
| 2025.10.22 | ₩16,091 | ₩16,493 | ₩13,945 | ₩14,616 | -9.17% | 11.9만 |
|---|
| 2025.10.21 | ₩18,773 | ₩18,773 | ₩16,091 | ₩17,029 | -9.29% | 14.8만 |
|---|
| 2025.10.20 | ₩16,761 | ₩19,845 | ₩15,554 | ₩19,175 | +14.40% | 85.4만 |
|---|
| 2025.10.17 | ₩14,750 | ₩16,225 | ₩13,945 | ₩15,152 | +2.73% | 18.5만 |
|---|
| 2025.10.16 | ₩14,482 | ₩14,482 | ₩13,409 | ₩13,811 | -4.63% | 5만 |
|---|
| 2025.10.15 | ₩14,750 | ₩14,884 | ₩13,677 | ₩14,214 | -3.64% | 2.1만 |
|---|
| 2025.10.14 | ₩14,079 | ₩15,152 | ₩13,677 | ₩14,616 | +3.81% | 4.5만 |
|---|
| 2025.10.13 | ₩13,945 | ₩14,214 | ₩13,409 | ₩14,214 | +1.92% | 2.8만 |
|---|
| 2025.10.10 | ₩13,945 | ₩14,482 | ₩13,409 | ₩13,543 | -2.88% | 3.3만 |
|---|