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 | ₩7,116 | ₩7,183 | ₩5,874 | ₩5,968 | -16.14% | 5.7만 |
| 2026.10.08 | ₩8,024 | ₩8,344 | ₩6,862 | ₩7,049 | -12.15% | 5.9만 |
| 2026.10.07 | ₩8,117 | ₩8,932 | ₩7,957 | ₩8,091 | -0.33% | 5.6만 |
| 2026.10.06 | ₩7,877 | ₩8,718 | ₩7,877 | ₩8,278 | +5.08% | 8.2만 |
| 2026.10.05 | ₩6,929 | ₩8,011 | ₩6,902 | ₩7,917 | +14.26% | 11.2만 |
| 2026.10.02 | ₩6,809 | ₩7,303 | ₩6,475 | ₩7,210 | +5.88% | 10.7만 |
| 2026.10.01 | ₩10,921 | ₩10,921 | ₩6,809 | ₩7,396 | -32.27% | 135.7만 |
| 2026.09.30 | ₩10,854 | ₩12,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,989 |
| +10.46% |
| 10.1만 |
| 2026.09.29 | ₩11,161 | ₩12,563 | ₩9,813 | ₩10,868 | -2.63% | 11.3만 |
|---|
| 2026.09.28 | ₩11,884 | ₩13,618 | ₩11,882 | ₩13,217 | +11.22% | 14.2만 |
|---|
| 2026.09.25 | ₩12,446 | ₩13,105 | ₩10,761 | ₩12,816 | +2.97% | 44만 |
|---|
| 2026.09.24 | ₩17,423 | ₩18,157 | ₩14,686 | ₩15,621 | -10.34% | 127.9만 |
|---|
| 2026.09.23 | ₩13,618 | ₩15,888 | ₩12,957 | ₩15,354 | +12.75% | 107.3만 |
|---|
| 2026.09.22 | ₩14,953 | ₩15,621 | ₩12,180 | ₩13,885 | -7.14% | 83.7만 |
|---|
| 2026.09.21 | ₩12,582 | ₩26,034 | ₩12,550 | ₩18,424 | +46.43% | 998.1만 |
|---|
| 2026.09.18 | ₩11,481 | ₩11,481 | ₩8,947 | ₩10,614 | -7.55% | 83.8만 |
|---|
| 2026.09.17 | ₩8,945 | ₩10,681 | ₩8,945 | ₩10,280 | +14.93% | 140.1만 |
|---|
| 2026.09.16 | ₩8,961 | ₩9,212 | ₩8,945 | ₩8,979 | +0.19% | 7천 |
|---|
| 2026.09.15 | ₩8,607 | ₩8,812 | ₩8,607 | ₩8,716 | +1.26% | 2.3천 |
|---|
| 2026.09.14 | ₩8,410 | ₩8,817 | ₩8,398 | ₩8,479 | +0.83% | 2.8천 |
|---|
| 2026.09.11 | ₩8,057 | ₩8,386 | ₩8,057 | ₩8,194 | +1.69% | 1천 |
|---|
| 2026.09.10 | ₩8,091 | ₩8,310 | ₩8,060 | ₩8,291 | +2.48% | 1.2천 |
|---|
| 2026.09.09 | ₩8,144 | ₩8,303 | ₩8,084 | ₩8,240 | +1.18% | 2.1천 |
|---|
| 2026.09.08 | ₩7,964 | ₩8,159 | ₩7,877 | ₩8,084 | +1.51% | 1.3만 |
|---|
| 2026.09.04 | ₩8,143 | ₩8,144 | ₩7,878 | ₩8,064 | -0.97% | 9.5천 |
|---|
| 2026.09.03 | ₩8,144 | ₩8,411 | ₩8,077 | ₩8,291 | +1.80% | 2.1천 |
|---|
| 2026.09.02 | ₩8,412 | ₩8,661 | ₩8,211 | ₩8,211 | -2.40% | 3천 |
|---|
| 2026.09.01 | ₩8,501 | ₩8,665 | ₩8,278 | ₩8,538 | +0.44% | 4.5천 |
|---|
| 2026.08.31 | ₩8,545 | ₩8,810 | ₩8,278 | ₩8,499 | -0.53% | 3.9천 |
|---|
| 2026.08.28 | ₩9,346 | ₩9,531 | ₩8,344 | ₩8,543 | -8.59% | 2.1만 |
|---|
| 2026.08.27 | ₩9,350 | ₩9,650 | ₩9,347 | ₩9,414 | +0.69% | 870 |
|---|
| 2026.08.26 | ₩9,730 | ₩9,825 | ₩9,314 | ₩9,633 | -1.00% | 1.9천 |
|---|
| 2026.08.25 | ₩9,809 | ₩9,880 | ₩9,402 | ₩9,789 | -0.20% | 3.8천 |
|---|
| 2026.08.24 | ₩9,598 | ₩9,816 | ₩9,360 | ₩9,675 | +0.81% | 1.6천 |
|---|
| 2026.08.21 | ₩9,334 | ₩9,860 | ₩9,224 | ₩9,860 | +5.64% | 8.1천 |
|---|
| 2026.08.20 | ₩9,212 | ₩9,683 | ₩9,003 | ₩9,346 | +1.45% | 4.9천 |
|---|
| 2026.08.19 | ₩8,985 | ₩9,304 | ₩8,746 | ₩8,980 | -0.06% | 1.2천 |
|---|
| 2026.08.18 | ₩8,758 | ₩8,993 | ₩8,758 | ₩8,764 | +0.06% | 1.6천 |
|---|
| 2026.08.17 | ₩9,172 | ₩9,316 | ₩8,788 | ₩8,922 | -2.72% | 9.8천 |
|---|
| 2026.08.14 | ₩9,212 | ₩9,499 | ₩8,813 | ₩8,813 | -4.33% | 1.4만 |
|---|
| 2026.08.13 | ₩9,360 | ₩9,746 | ₩9,214 | ₩9,216 | -1.54% | 1.9천 |
|---|
| 2026.08.12 | ₩9,479 | ₩9,746 | ₩9,347 | ₩9,347 | -1.39% | 8.2천 |
|---|
| 2026.08.11 | ₩9,275 | ₩9,693 | ₩9,183 | ₩9,606 | +3.57% | 3.6천 |
|---|
| 2026.08.10 | ₩9,314 | ₩9,430 | ₩9,151 | ₩9,151 | -1.75% | 2.5천 |
|---|
| 2026.08.07 | ₩9,279 | ₩9,447 | ₩9,252 | ₩9,312 | +0.36% | 3.7천 |
|---|
| 2026.08.06 | ₩9,442 | ₩9,720 | ₩9,280 | ₩9,412 | -0.31% | 2.6천 |
|---|
| 2026.08.05 | ₩9,730 | ₩9,730 | ₩9,279 | ₩9,415 | -3.24% | 780 |
|---|
| 2026.08.04 | ₩9,386 | ₩9,746 | ₩9,244 | ₩9,292 | -1.00% | 4.1천 |
|---|
| 2026.08.03 | ₩9,478 | ₩9,865 | ₩9,334 | ₩9,746 | +2.83% | 3.4천 |
|---|
| 2026.07.31 | ₩9,346 | ₩9,613 | ₩9,215 | ₩9,547 | +2.16% | 930 |
|---|
| 2026.07.30 | ₩9,212 | ₩9,613 | ₩8,951 | ₩9,334 | +1.32% | 3.3천 |
|---|
| 2026.07.29 | ₩9,299 | ₩9,606 | ₩9,092 | ₩9,462 | +1.75% | 3.1천 |
|---|
| 2026.07.28 | ₩8,948 | ₩9,613 | ₩8,948 | ₩9,461 | +5.73% | 4.7천 |
|---|
| 2026.07.27 | ₩8,606 | ₩9,159 | ₩8,549 | ₩9,159 | +6.42% | 9.1천 |
|---|
| 2026.07.24 | ₩8,340 | ₩8,678 | ₩8,340 | ₩8,678 | +4.05% | 1.2천 |
|---|
| 2026.07.23 | ₩8,812 | ₩8,932 | ₩8,451 | ₩8,559 | -2.86% | 4.6천 |
|---|
| 2026.07.22 | ₩8,411 | ₩8,705 | ₩8,181 | ₩8,545 | +1.59% | 3.5천 |
|---|
| 2026.07.21 | ₩8,651 | ₩8,744 | ₩8,411 | ₩8,414 | -2.75% | 3.8천 |
|---|
| 2026.07.20 | ₩8,679 | ₩8,838 | ₩8,678 | ₩8,838 | +1.83% | 400 |
|---|
| 2026.07.17 | ₩8,485 | ₩8,932 | ₩8,291 | ₩8,874 | +4.59% | 9.5천 |
|---|
| 2026.07.16 | ₩8,558 | ₩8,745 | ₩8,543 | ₩8,710 | +1.78% | 2.4천 |
|---|
| 2026.07.15 | ₩8,566 | ₩8,832 | ₩8,144 | ₩8,825 | +3.02% | 6.9천 |
|---|
| 2026.07.14 | ₩8,558 | ₩9,198 | ₩8,428 | ₩8,566 | +0.09% | 3천 |
|---|
| 2026.07.13 | ₩8,638 | ₩9,012 | ₩8,638 | ₩8,692 | +0.62% | 1.1천 |
|---|
| 2026.07.10 | ₩8,575 | ₩9,206 | ₩8,575 | ₩8,812 | +2.76% | 2.2천 |
|---|
| 2026.07.09 | ₩8,781 | ₩8,884 | ₩8,412 | ₩8,539 | -2.75% | 1.9천 |
|---|
| 2026.07.08 | ₩8,678 | ₩8,812 | ₩8,478 | ₩8,678 | 0.00% | 1.8천 |
|---|
| 2026.07.07 | ₩8,678 | ₩9,077 | ₩8,412 | ₩8,813 | +1.55% | 6.5천 |
|---|
| 2026.07.06 | ₩8,278 | ₩8,812 | ₩8,024 | ₩8,477 | +2.40% | 6.4천 |
|---|
| 2026.07.02 | ₩8,188 | ₩8,615 | ₩7,947 | ₩8,344 | +1.91% | 5.3천 |
|---|
| 2026.07.01 | ₩8,013 | ₩8,410 | ₩8,011 | ₩8,144 | +1.63% | 5.7천 |
|---|
| 2026.06.30 | ₩8,478 | ₩8,478 | ₩8,077 | ₩8,198 | -3.31% | 2.9천 |
|---|
| 2026.06.29 | ₩8,011 | ₩8,411 | ₩7,877 | ₩8,204 | +2.42% | 5.3천 |
|---|
| 2026.06.26 | ₩8,011 | ₩8,330 | ₩8,011 | ₩8,024 | +0.17% | 2.5천 |
|---|
| 2026.06.25 | ₩8,295 | ₩8,295 | ₩7,878 | ₩8,144 | -1.82% | 1만 |
|---|
| 2026.06.24 | ₩8,242 | ₩8,288 | ₩7,877 | ₩8,250 | +0.10% | 2.4천 |
|---|
| 2026.06.23 | ₩8,324 | ₩8,562 | ₩8,324 | ₩8,483 | +1.91% | 1.3천 |
|---|
| 2026.06.22 | ₩8,348 | ₩8,545 | ₩8,089 | ₩8,420 | +0.86% | 6.1천 |
|---|
| 2026.06.18 | ₩9,267 | ₩9,267 | ₩8,011 | ₩8,011 | -13.56% | 2.5만 |
|---|
| 2026.06.17 | ₩8,945 | ₩9,145 | ₩8,537 | ₩8,685 | -2.91% | 8.4천 |
|---|
| 2026.06.16 | ₩9,165 | ₩9,479 | ₩8,945 | ₩8,945 | -2.40% | 8천 |
|---|
| 2026.06.15 | ₩9,212 | ₩9,424 | ₩9,212 | ₩9,279 | +0.72% | 5천 |
|---|
| 2026.06.12 | ₩9,212 | ₩9,554 | ₩9,212 | ₩9,212 | 0.00% | 1.1만 |
|---|
| 2026.06.11 | ₩9,346 | ₩9,716 | ₩8,852 | ₩9,212 | -1.43% | 4.8천 |
|---|
| 2026.06.10 | ₩9,079 | ₩9,346 | ₩8,812 | ₩9,125 | +0.51% | 4.4천 |
|---|
| 2026.06.09 | ₩9,346 | ₩9,733 | ₩8,812 | ₩9,079 | -2.86% | 4.2천 |
|---|
| 2026.06.08 | ₩8,812 | ₩9,346 | ₩8,802 | ₩9,084 | +3.09% | 1.3만 |
|---|
| 2026.06.05 | ₩9,412 | ₩9,412 | ₩8,812 | ₩9,029 | -4.07% | 2.6만 |
|---|
| 2026.06.04 | ₩9,151 | ₩9,312 | ₩8,812 | ₩9,081 | -0.76% | 7.7천 |
|---|
| 2026.06.03 | ₩9,025 | ₩9,346 | ₩9,025 | ₩9,092 | +0.74% | 3.7천 |
|---|
| 2026.06.02 | ₩9,845 | ₩10,013 | ₩9,346 | ₩9,346 | -5.07% | 8.5천 |
|---|
| 2026.06.01 | ₩8,682 | ₩10,004 | ₩8,678 | ₩9,816 | +13.06% | 1.1만 |
|---|
| 2026.05.29 | ₩9,079 | ₩9,079 | ₩8,469 | ₩8,581 | -5.49% | 1.3만 |
|---|
| 2026.05.28 | ₩8,545 | ₩8,585 | ₩8,366 | ₩8,465 | -0.94% | 5.7천 |
|---|
| 2026.05.27 | ₩8,571 | ₩8,758 | ₩8,344 | ₩8,411 | -1.87% | 4.5천 |
|---|
| 2026.05.26 | ₩8,812 | ₩9,079 | ₩8,545 | ₩8,545 | -3.03% | 7.2천 |
|---|
| 2026.05.22 | ₩8,821 | ₩9,131 | ₩8,740 | ₩8,834 | +0.15% | 4.7천 |
|---|
| 2026.05.21 | ₩9,212 | ₩9,212 | ₩8,678 | ₩8,752 | -5.00% | 4.2천 |
|---|
| 2026.05.20 | ₩9,295 | ₩9,340 | ₩8,733 | ₩8,908 | -4.17% | 1.9만 |
|---|
| 2026.05.19 | ₩9,123 | ₩9,545 | ₩9,079 | ₩9,295 | +1.89% | 2.3천 |
|---|
| 2026.05.18 | ₩9,346 | ₩9,615 | ₩8,999 | ₩9,214 | -1.41% | 1.2만 |
|---|
| 2026.05.15 | ₩9,279 | ₩9,746 | ₩9,079 | ₩9,615 | +3.63% | 7.2천 |
|---|
| 2026.05.14 | ₩9,212 | ₩9,602 | ₩9,212 | ₩9,279 | +0.72% | 2.1천 |
|---|
| 2026.05.13 | ₩9,746 | ₩9,880 | ₩9,092 | ₩9,092 | -6.71% | 7.9천 |
|---|
| 2026.05.12 | ₩9,346 | ₩9,997 | ₩8,945 | ₩9,347 | +0.01% | 8천 |
|---|
| 2026.05.11 | ₩10,214 | ₩10,346 | ₩8,812 | ₩9,212 | -9.80% | 1.9만 |
|---|
| 2026.05.08 | ₩10,280 | ₩10,363 | ₩10,280 | ₩10,315 | +0.34% | 2.6천 |
|---|
| 2026.05.07 | ₩10,547 | ₩11,239 | ₩10,280 | ₩10,314 | -2.22% | 6.5천 |
|---|
| 2026.05.06 | ₩10,567 | ₩11,148 | ₩10,414 | ₩10,549 | -0.18% | 5.1천 |
|---|
| 2026.05.05 | ₩10,414 | ₩11,081 | ₩10,414 | ₩10,638 | +2.15% | 6.1천 |
|---|
| 2026.05.04 | ₩10,280 | ₩10,854 | ₩10,280 | ₩10,561 | +2.73% | 4.9천 |
|---|
| 2026.05.01 | ₩10,667 | ₩10,678 | ₩10,040 | ₩10,280 | -3.63% | 4.1천 |
|---|
| 2026.04.30 | ₩10,173 | ₩10,614 | ₩10,015 | ₩10,151 | -0.22% | 5.8천 |
|---|
| 2026.04.29 | ₩10,721 | ₩10,901 | ₩9,746 | ₩9,881 | -7.83% | 7.8천 |
|---|
| 2026.04.28 | ₩10,921 | ₩11,081 | ₩10,814 | ₩10,814 | -0.98% | 2.2천 |
|---|
| 2026.04.27 | ₩11,215 | ₩11,344 | ₩10,948 | ₩10,948 | -2.38% | 3.8천 |
|---|
| 2026.04.24 | ₩11,482 | ₩12,149 | ₩11,228 | ₩11,230 | -2.20% | 6.2천 |
|---|
| 2026.04.23 | ₩12,016 | ₩12,016 | ₩11,390 | ₩11,390 | -5.21% | 1천 |
|---|
| 2026.04.22 | ₩12,163 | ₩12,163 | ₩11,617 | ₩11,666 | -4.08% | 2.3천 |
|---|
| 2026.04.21 | ₩12,016 | ₩12,283 | ₩11,482 | ₩11,626 | -3.24% | 2.9천 |
|---|
| 2026.04.20 | ₩11,808 | ₩12,016 | ₩11,088 | ₩11,776 | -0.27% | 1.3만 |
|---|
| 2026.04.17 | ₩11,877 | ₩11,957 | ₩11,482 | ₩11,681 | -1.65% | 5.1천 |
|---|
| 2026.04.16 | ₩12,037 | ₩12,547 | ₩11,260 | ₩11,645 | -3.26% | 7.9천 |
|---|
| 2026.04.15 | ₩12,149 | ₩12,683 | ₩11,749 | ₩12,283 | +1.10% | 2.1만 |
|---|
| 2026.04.14 | ₩11,215 | ₩12,016 | ₩11,009 | ₩12,016 | +7.14% | 1.1만 |
|---|
| 2026.04.13 | ₩10,948 | ₩11,348 | ₩10,814 | ₩11,335 | +3.54% | 5.8천 |
|---|
| 2026.04.10 | ₩11,335 | ₩11,589 | ₩10,515 | ₩11,075 | -2.30% | 9.5천 |
|---|
| 2026.04.09 | ₩11,144 | ₩11,322 | ₩10,937 | ₩10,948 | -1.76% | 1.3천 |
|---|
| 2026.04.08 | ₩11,749 | ₩11,856 | ₩10,708 | ₩10,708 | -8.86% | 1.1만 |
|---|
| 2026.04.07 | ₩11,279 | ₩11,841 | ₩11,081 | ₩11,100 | -1.59% | 1.4천 |
|---|
| 2026.04.06 | ₩11,068 | ₩12,283 | ₩10,948 | ₩11,509 | +3.98% | 6.1천 |
|---|
| 2026.04.02 | ₩10,889 | ₩11,471 | ₩10,870 | ₩11,200 | +2.86% | 5.9천 |
|---|
| 2026.04.01 | ₩10,681 | ₩11,882 | ₩10,681 | ₩11,136 | +4.26% | 6.7천 |
|---|
| 2026.03.31 | ₩9,894 | ₩11,215 | ₩9,613 | ₩10,814 | +9.30% | 1.8만 |
|---|
| 2026.03.30 | ₩10,534 | ₩10,814 | ₩10,290 | ₩10,298 | -2.24% | 6천 |
|---|
| 2026.03.27 | ₩10,977 | ₩11,854 | ₩10,682 | ₩10,721 | -2.34% | 7.8천 |
|---|
| 2026.03.26 | ₩11,348 | ₩11,925 | ₩11,306 | ₩11,348 | 0.00% | 1.3만 |
|---|
| 2026.03.25 | ₩11,615 | ₩12,015 | ₩11,414 | ₩11,666 | +0.44% | 3.7천 |
|---|
| 2026.03.24 | ₩11,882 | ₩12,012 | ₩11,509 | ₩11,509 | -3.15% | 5.4천 |
|---|
| 2026.03.23 | ₩11,482 | ₩12,270 | ₩11,482 | ₩11,732 | +2.17% | 4천 |
|---|
| 2026.03.20 | ₩11,949 | ₩12,283 | ₩11,238 | ₩11,848 | -0.85% | 1만 |
|---|
| 2026.03.19 | ₩12,016 | ₩12,262 | ₩11,881 | ₩11,882 | -1.11% | 7.6천 |
|---|
| 2026.03.18 | ₩12,149 | ₩12,673 | ₩11,617 | ₩12,197 | +0.40% | 1.8만 |
|---|
| 2026.03.17 | ₩12,283 | ₩12,683 | ₩11,794 | ₩12,055 | -1.86% | 1.8만 |
|---|
| 2026.03.16 | ₩12,550 | ₩12,683 | ₩11,909 | ₩12,400 | -1.19% | 8.9천 |
|---|
| 2026.03.13 | ₩12,283 | ₩13,084 | ₩12,156 | ₩12,165 | -0.96% | 1.2만 |
|---|
| 2026.03.12 | ₩12,550 | ₩13,017 | ₩12,283 | ₩12,400 | -1.19% | 7천 |
|---|
| 2026.03.11 | ₩12,683 | ₩13,071 | ₩12,485 | ₩12,490 | -1.53% | 7.4천 |
|---|
| 2026.03.10 | ₩12,750 | ₩13,163 | ₩12,702 | ₩12,702 | -0.38% | 4.1천 |
|---|
| 2026.03.09 | ₩12,821 | ₩13,216 | ₩12,497 | ₩12,675 | -1.14% | 1.2만 |
|---|
| 2026.03.06 | ₩12,950 | ₩14,419 | ₩12,834 | ₩13,217 | +2.06% | 3.9만 |
|---|
| 2026.03.05 | ₩13,752 | ₩14,486 | ₩12,949 | ₩13,220 | -3.86% | 6.6만 |
|---|
| 2026.03.04 | ₩11,348 | ₩14,019 | ₩11,348 | ₩14,019 | +23.53% | 4.8만 |
|---|
| 2026.03.03 | ₩12,016 | ₩12,084 | ₩10,845 | ₩11,419 | -4.97% | 2.9만 |
|---|
| 2026.03.02 | ₩12,683 | ₩12,683 | ₩12,016 | ₩12,411 | -2.15% | 1.3만 |
|---|
| 2026.02.27 | ₩12,550 | ₩12,817 | ₩12,149 | ₩12,724 | +1.38% | 5.9천 |
|---|
| 2026.02.26 | ₩13,217 | ₩13,407 | ₩12,342 | ₩12,617 | -4.55% | 1.2만 |
|---|
| 2026.02.25 | ₩13,618 | ₩13,618 | ₩12,833 | ₩13,192 | -3.13% | 2.3만 |
|---|
| 2026.02.24 | ₩13,485 | ₩13,752 | ₩12,683 | ₩13,618 | +0.99% | 1.5만 |
|---|
| 2026.02.23 | ₩14,152 | ₩14,152 | ₩13,163 | ₩13,752 | -2.83% | 1.3만 |
|---|
| 2026.02.20 | ₩13,485 | ₩14,286 | ₩13,084 | ₩14,152 | +4.95% | 2만 |
|---|
| 2026.02.19 | ₩13,618 | ₩13,618 | ₩12,501 | ₩13,485 | -0.98% | 1.7만 |
|---|
| 2026.02.18 | ₩14,019 | ₩14,352 | ₩12,876 | ₩12,969 | -7.49% | 2.8만 |
|---|
| 2026.02.17 | ₩13,485 | ₩14,846 | ₩13,351 | ₩13,752 | +1.98% | 6.2만 |
|---|
| 2026.02.13 | ₩12,683 | ₩14,886 | ₩12,284 | ₩13,485 | +6.32% | 13만 |
|---|
| 2026.02.12 | ₩14,953 | ₩17,089 | ₩12,016 | ₩13,279 | -11.20% | 241.5만 |
|---|
| 2026.02.11 | ₩13,752 | ₩14,820 | ₩13,351 | ₩14,553 | +5.83% | 1.8만 |
|---|
| 2026.02.10 | ₩14,286 | ₩14,814 | ₩13,885 | ₩14,019 | -1.87% | 9.1천 |
|---|
| 2026.02.09 | ₩14,019 | ₩14,555 | ₩13,885 | ₩14,553 | +3.81% | 1.4만 |
|---|
| 2026.02.06 | ₩13,084 | ₩14,686 | ₩13,084 | ₩14,286 | +9.18% | 1.3만 |
|---|
| 2026.02.05 | ₩13,618 | ₩14,286 | ₩12,817 | ₩12,952 | -4.89% | 2만 |
|---|
| 2026.02.04 | ₩15,487 | ₩15,487 | ₩13,485 | ₩14,019 | -9.48% | 2만 |
|---|
| 2026.02.03 | ₩15,220 | ₩15,752 | ₩14,419 | ₩15,087 | -0.88% | 1.8만 |
|---|
| 2026.02.02 | ₩15,354 | ₩15,619 | ₩13,885 | ₩15,087 | -1.74% | 3.2만 |
|---|
| 2026.01.30 | ₩16,822 | ₩17,089 | ₩15,354 | ₩15,354 | -8.73% | 2.2만 |
|---|
| 2026.01.29 | ₩16,155 | ₩17,896 | ₩16,021 | ₩17,089 | +5.79% | 5.5만 |
|---|
| 2026.01.28 | ₩16,422 | ₩16,821 | ₩16,021 | ₩16,288 | -0.81% | 2만 |
|---|
| 2026.01.27 | ₩15,754 | ₩16,422 | ₩15,354 | ₩16,021 | +1.69% | 2.3만 |
|---|
| 2026.01.26 | ₩16,822 | ₩16,833 | ₩15,554 | ₩15,754 | -6.35% | 3.6만 |
|---|
| 2026.01.23 | ₩16,555 | ₩17,757 | ₩16,428 | ₩16,956 | +2.42% | 2.6만 |
|---|
| 2026.01.22 | ₩16,956 | ₩19,225 | ₩16,689 | ₩16,956 | 0.00% | 21.7만 |
|---|
| 2026.01.21 | ₩16,288 | ₩16,555 | ₩14,953 | ₩15,087 | -7.38% | 4.6만 |
|---|
| 2026.01.20 | ₩17,623 | ₩18,691 | ₩15,888 | ₩16,555 | -6.06% | 10.2만 |
|---|
| 2026.01.16 | ₩18,558 | ₩19,758 | ₩17,223 | ₩18,024 | -2.88% | 14.2만 |
|---|
| 2026.01.15 | ₩13,752 | ₩20,159 | ₩13,752 | ₩18,825 | +36.89% | 65.7만 |
|---|
| 2026.01.14 | ₩14,419 | ₩14,686 | ₩13,551 | ₩14,286 | -0.93% | 4.7만 |
|---|
| 2026.01.13 | ₩12,897 | ₩14,820 | ₩12,551 | ₩14,686 | +13.87% | 7.8만 |
|---|
| 2026.01.12 | ₩13,057 | ₩13,752 | ₩12,737 | ₩13,084 | +0.20% | 6만 |
|---|
| 2026.01.09 | ₩13,752 | ₩14,669 | ₩13,084 | ₩13,084 | -4.85% | 7.3만 |
|---|
| 2026.01.08 | ₩12,683 | ₩14,953 | ₩12,578 | ₩13,752 | +8.42% | 18.8만 |
|---|
| 2026.01.07 | ₩14,419 | ₩14,686 | ₩12,683 | ₩13,053 | -9.47% | 29.2만 |
|---|
| 2026.01.06 | ₩15,487 | ₩15,487 | ₩13,485 | ₩14,019 | -9.48% | 61.1만 |
|---|
| 2026.01.05 | ₩14,419 | ₩18,825 | ₩12,290 | ₩14,152 | -1.85% | 1903.2만 |
|---|
| 2026.01.02 | ₩8,356 | ₩9,077 | ₩8,023 | ₩9,007 | +7.78% | 1.9만 |
|---|
| 2025.12.31 | ₩8,144 | ₩8,441 | ₩7,892 | ₩8,021 | -1.51% | 1.4만 |
|---|
| 2025.12.30 | ₩8,531 | ₩8,531 | ₩8,144 | ₩8,304 | -2.66% | 1.1만 |
|---|
| 2025.12.29 | ₩8,638 | ₩8,754 | ₩8,416 | ₩8,531 | -1.24% | 3.2만 |
|---|
| 2025.12.26 | ₩8,671 | ₩8,917 | ₩8,671 | ₩8,756 | +0.97% | 1.5만 |
|---|
| 2025.12.24 | ₩8,772 | ₩8,892 | ₩8,678 | ₩8,784 | +0.14% | 6.7천 |
|---|
| 2025.12.23 | ₩9,212 | ₩9,212 | ₩8,892 | ₩8,973 | -2.59% | 8.7천 |
|---|
| 2025.12.22 | ₩8,945 | ₩9,465 | ₩8,678 | ₩9,195 | +2.79% | 1.6만 |
|---|
| 2025.12.19 | ₩9,079 | ₩9,177 | ₩8,945 | ₩9,128 | +0.54% | 1.2만 |
|---|
| 2025.12.18 | ₩9,396 | ₩9,515 | ₩8,953 | ₩9,179 | -2.32% | 1.1만 |
|---|
| 2025.12.17 | ₩8,681 | ₩9,595 | ₩8,513 | ₩9,396 | +8.24% | 3.7만 |
|---|
| 2025.12.16 | ₩8,785 | ₩9,198 | ₩8,411 | ₩8,812 | +0.30% | 1.5만 |
|---|
| 2025.12.15 | ₩9,202 | ₩9,202 | ₩8,423 | ₩8,627 | -6.24% | 2.1만 |
|---|
| 2025.12.12 | ₩9,961 | ₩10,003 | ₩9,051 | ₩9,306 | -6.58% | 1.9만 |
|---|
| 2025.12.11 | ₩9,479 | ₩10,140 | ₩9,479 | ₩9,961 | +5.08% | 1.6만 |
|---|
| 2025.12.10 | ₩9,647 | ₩9,952 | ₩9,595 | ₩9,695 | +0.50% | 7.6천 |
|---|
| 2025.12.09 | ₩9,720 | ₩10,262 | ₩9,720 | ₩9,952 | +2.39% | 2.2만 |
|---|
| 2025.12.08 | ₩9,426 | ₩10,258 | ₩9,360 | ₩10,073 | +6.87% | 3.3만 |
|---|
| 2025.12.05 | ₩9,693 | ₩10,812 | ₩8,948 | ₩9,874 | +1.87% | 28.8만 |
|---|
| 2025.12.04 | ₩9,701 | ₩10,226 | ₩9,479 | ₩10,012 | +3.21% | 31.9만 |
|---|
| 2025.12.03 | ₩9,893 | ₩9,894 | ₩9,479 | ₩9,837 | -0.57% | 3.8천 |
|---|
| 2025.12.02 | ₩9,362 | ₩9,740 | ₩9,287 | ₩9,631 | +2.88% | 6.7천 |
|---|
| 2025.12.01 | ₩9,746 | ₩9,873 | ₩9,427 | ₩9,427 | -3.27% | 3.3천 |
|---|
| 2025.11.28 | ₩10,280 | ₩10,280 | ₩9,694 | ₩9,908 | -3.62% | 9.1천 |
|---|
| 2025.11.26 | ₩9,746 | ₩10,175 | ₩9,687 | ₩9,922 | +1.81% | 1.1만 |
|---|
| 2025.11.25 | ₩9,355 | ₩9,981 | ₩9,326 | ₩9,629 | +2.93% | 1.6만 |
|---|
| 2025.11.24 | ₩8,732 | ₩9,756 | ₩8,732 | ₩9,595 | +9.89% | 9.8천 |
|---|
| 2025.11.21 | ₩8,945 | ₩9,032 | ₩8,734 | ₩8,912 | -0.37% | 1.9만 |
|---|
| 2025.11.20 | ₩9,561 | ₩10,072 | ₩8,812 | ₩9,009 | -5.77% | 2.5만 |
|---|
| 2025.11.19 | ₩10,547 | ₩10,547 | ₩9,491 | ₩9,561 | -9.35% | 1.6만 |
|---|
| 2025.11.18 | ₩10,254 | ₩10,681 | ₩9,750 | ₩10,175 | -0.77% | 2.4만 |
|---|
| 2025.11.17 | ₩10,383 | ₩12,195 | ₩10,280 | ₩10,988 | +5.82% | 7.6만 |
|---|
| 2025.11.14 | ₩10,430 | ₩11,147 | ₩10,387 | ₩10,667 | +2.28% | 2.9만 |
|---|
| 2025.11.13 | ₩11,348 | ₩11,416 | ₩10,443 | ₩10,614 | -6.47% | 1.4만 |
|---|
| 2025.11.12 | ₩11,272 | ₩11,272 | ₩10,694 | ₩11,008 | -2.35% | 8천 |
|---|
| 2025.11.11 | ₩10,964 | ₩11,328 | ₩10,841 | ₩11,060 | +0.88% | 6.3천 |
|---|
| 2025.11.10 | ₩11,172 | ₩11,741 | ₩11,028 | ₩11,335 | +1.46% | 8.9천 |
|---|
| 2025.11.07 | ₩11,081 | ₩11,215 | ₩10,682 | ₩11,013 | -0.61% | 1.7만 |
|---|
| 2025.11.06 | ₩12,316 | ₩12,336 | ₩10,814 | ₩11,288 | -8.35% | 2.9만 |
|---|
| 2025.11.05 | ₩12,683 | ₩12,949 | ₩12,056 | ₩12,380 | -2.39% | 7.9천 |
|---|
| 2025.11.04 | ₩12,950 | ₩12,950 | ₩12,412 | ₩12,412 | -4.15% | 8.1천 |
|---|
| 2025.11.03 | ₩13,084 | ₩13,322 | ₩12,683 | ₩13,163 | +0.60% | 2만 |
|---|
| 2025.10.31 | ₩13,217 | ₩14,019 | ₩12,950 | ₩13,161 | -0.42% | 2.2만 |
|---|
| 2025.10.30 | ₩13,485 | ₩13,769 | ₩12,818 | ₩12,950 | -3.96% | 2.6만 |
|---|
| 2025.10.29 | ₩13,885 | ₩14,686 | ₩13,485 | ₩13,885 | 0.00% | 3.5만 |
|---|
| 2025.10.28 | ₩15,354 | ₩15,354 | ₩14,152 | ₩14,152 | -7.83% | 3만 |
|---|
| 2025.10.27 | ₩15,087 | ₩15,621 | ₩14,953 | ₩15,087 | 0.00% | 2.3만 |
|---|
| 2025.10.24 | ₩14,553 | ₩15,888 | ₩14,291 | ₩14,820 | +1.83% | 5.7만 |
|---|
| 2025.10.23 | ₩13,752 | ₩14,820 | ₩13,618 | ₩14,419 | +4.85% | 4.6만 |
|---|
| 2025.10.22 | ₩16,021 | ₩16,422 | ₩13,885 | ₩14,553 | -9.17% | 11.9만 |
|---|
| 2025.10.21 | ₩18,691 | ₩18,691 | ₩16,021 | ₩16,956 | -9.29% | 14.8만 |
|---|
| 2025.10.20 | ₩16,689 | ₩19,759 | ₩15,487 | ₩19,092 | +14.40% | 85.4만 |
|---|
| 2025.10.17 | ₩14,686 | ₩16,155 | ₩13,885 | ₩15,087 | +2.73% | 18.5만 |
|---|
| 2025.10.16 | ₩14,419 | ₩14,419 | ₩13,351 | ₩13,752 | -4.63% | 5만 |
|---|
| 2025.10.15 | ₩14,686 | ₩14,820 | ₩13,618 | ₩14,152 | -3.64% | 2.1만 |
|---|
| 2025.10.14 | ₩14,019 | ₩15,087 | ₩13,618 | ₩14,553 | +3.81% | 4.5만 |
|---|
| 2025.10.13 | ₩13,885 | ₩14,152 | ₩13,351 | ₩14,152 | +1.92% | 2.8만 |
|---|
| 2025.10.10 | ₩13,885 | ₩14,419 | ₩13,351 | ₩13,485 | -2.88% | 3.3만 |
|---|