시장 데이터를 불러오는 중
전체 종목
Ocean Power Technologies, Inc. Common Stock 과거 주가
Ocean Power Technologies, Inc. Common Stock · OPTT · NYSE American
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ocean Power Technologies, Inc. Common Stock · OPTT · NYSE American
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,207 | ₩1,220 | ₩1,113 | ₩1,140 | -5.56% | 87.8만 |
| 2026.10.08 | ₩1,314 | ₩1,327 | ₩1,193 | ₩1,207 | -8.16% | 86만 |
| 2026.10.07 | ₩1,475 | ₩1,690 | ₩1,274 | ₩1,287 | -12.73% | 147.3만 |
| 2026.10.06 | ₩1,287 | ₩1,770 | ₩1,234 | ₩1,421 | +10.42% | 361.5만 |
| 2026.10.05 | ₩1,368 | ₩1,395 | ₩1,220 | ₩1,287 | -5.88% | 66.4만 |
| 2026.10.02 | ₩1,395 | ₩1,488 | ₩1,341 | ₩1,368 | -1.92% | 65.9만 |
| 2026.10.01 | ₩1,743 | ₩1,850 | ₩1,368 | ₩1,368 | -21.54% | 91.1만 |
| 2026.09.30 | ₩1,877 | ₩1,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,797 |
| -4.29% |
| 45.1만 |
| 2026.09.29 | ₩2,212 | ₩2,226 | ₩1,810 | ₩1,824 | -17.58% | 66.5만 |
|---|
| 2026.09.28 | ₩2,628 | ₩2,642 | ₩2,239 | ₩2,239 | -14.80% | 54.4만 |
|---|
| 2026.09.25 | ₩2,816 | ₩2,883 | ₩2,682 | ₩2,695 | -4.29% | 16.1만 |
|---|
| 2026.09.24 | ₩2,829 | ₩3,071 | ₩2,749 | ₩2,802 | -0.95% | 32.1만 |
|---|
| 2026.09.23 | ₩2,816 | ₩2,977 | ₩2,695 | ₩2,950 | +4.76% | 22.2만 |
|---|
| 2026.09.22 | ₩3,057 | ₩3,097 | ₩2,829 | ₩2,843 | -7.02% | 33.6만 |
|---|
| 2026.09.21 | ₩2,923 | ₩3,191 | ₩2,870 | ₩3,084 | +5.50% | 43만 |
|---|
| 2026.09.18 | ₩2,575 | ₩2,937 | ₩2,575 | ₩2,829 | +9.90% | 56.6만 |
|---|
| 2026.09.17 | ₩2,534 | ₩2,668 | ₩2,440 | ₩2,588 | +2.12% | 35.7만 |
|---|
| 2026.09.16 | ₩2,749 | ₩2,776 | ₩2,347 | ₩2,440 | -11.22% | 79.2만 |
|---|
| 2026.09.15 | ₩3,406 | ₩3,486 | ₩2,682 | ₩2,749 | -19.29% | 75만 |
|---|
| 2026.09.14 | ₩4,331 | ₩4,331 | ₩3,285 | ₩3,661 | -15.48% | 76.3만 |
|---|
| 2026.09.11 | ₩188 | ₩201 | ₩134 | ₩147 | -21.43% | 6324만 |
|---|
| 2026.09.10 | ₩215 | ₩215 | ₩201 | ₩215 | 0.00% | 613.2만 |
|---|
| 2026.09.09 | ₩215 | ₩215 | ₩215 | ₩215 | 0.00% | 436만 |
|---|
| 2026.09.08 | ₩215 | ₩228 | ₩201 | ₩215 | 0.00% | 1278.8만 |
|---|
| 2026.09.04 | ₩255 | ₩255 | ₩241 | ₩255 | 0.00% | 342.4만 |
|---|
| 2026.09.03 | ₩228 | ₩268 | ₩215 | ₩255 | +11.76% | 1254.4만 |
|---|
| 2026.09.02 | ₩228 | ₩228 | ₩228 | ₩228 | 0.00% | 139.3만 |
|---|
| 2026.09.01 | ₩228 | ₩228 | ₩215 | ₩228 | 0.00% | 208.3만 |
|---|
| 2026.08.31 | ₩228 | ₩228 | ₩215 | ₩228 | 0.00% | 268.6만 |
|---|
| 2026.08.28 | ₩241 | ₩241 | ₩228 | ₩228 | -5.56% | 450만 |
|---|
| 2026.08.27 | ₩241 | ₩241 | ₩241 | ₩241 | 0.00% | 299.3만 |
|---|
| 2026.08.26 | ₩241 | ₩255 | ₩228 | ₩241 | 0.00% | 531.5만 |
|---|
| 2026.08.25 | ₩241 | ₩255 | ₩241 | ₩255 | +5.56% | 394.4만 |
|---|
| 2026.08.24 | ₩255 | ₩255 | ₩241 | ₩241 | -5.26% | 390.4만 |
|---|
| 2026.08.21 | ₩255 | ₩268 | ₩241 | ₩241 | -5.26% | 293.6만 |
|---|
| 2026.08.20 | ₩255 | ₩255 | ₩241 | ₩255 | 0.00% | 532.9만 |
|---|
| 2026.08.19 | ₩255 | ₩282 | ₩255 | ₩268 | +5.26% | 359.6만 |
|---|
| 2026.08.18 | ₩268 | ₩268 | ₩241 | ₩255 | -5.00% | 257.7만 |
|---|
| 2026.08.17 | ₩268 | ₩295 | ₩255 | ₩255 | -5.00% | 616.5만 |
|---|
| 2026.08.14 | ₩282 | ₩282 | ₩268 | ₩282 | 0.00% | 196.3만 |
|---|
| 2026.08.13 | ₩268 | ₩282 | ₩268 | ₩282 | +5.00% | 368.4만 |
|---|
| 2026.08.12 | ₩282 | ₩282 | ₩268 | ₩268 | -4.76% | 385.7만 |
|---|
| 2026.08.11 | ₩7,643 | ₩8,850 | ₩7,643 | ₩8,045 | +5.26% | 22.7만 |
|---|
| 2026.08.10 | ₩255 | ₩255 | ₩241 | ₩255 | 0.00% | 320.5만 |
|---|
| 2026.08.07 | ₩7,241 | ₩7,643 | ₩7,241 | ₩7,241 | 0.00% | 17.4만 |
|---|
| 2026.08.06 | ₩241 | ₩255 | ₩241 | ₩241 | 0.00% | 370.5만 |
|---|
| 2026.08.05 | ₩228 | ₩255 | ₩228 | ₩241 | +5.88% | 523.3만 |
|---|
| 2026.08.04 | ₩7,241 | ₩7,643 | ₩7,241 | ₩7,241 | 0.00% | 18.6만 |
|---|
| 2026.08.03 | ₩241 | ₩255 | ₩241 | ₩241 | 0.00% | 586.1만 |
|---|
| 2026.07.31 | ₩241 | ₩255 | ₩228 | ₩241 | 0.00% | 1737만 |
|---|
| 2026.07.30 | ₩215 | ₩228 | ₩215 | ₩215 | 0.00% | 629.3만 |
|---|
| 2026.07.29 | ₩6,034 | ₩6,436 | ₩6,034 | ₩6,034 | 0.00% | 20.3만 |
|---|
| 2026.07.28 | ₩188 | ₩201 | ₩174 | ₩201 | +7.14% | 810.1만 |
|---|
| 2026.07.27 | ₩201 | ₩215 | ₩188 | ₩188 | -6.67% | 581.1만 |
|---|
| 2026.07.24 | ₩241 | ₩241 | ₩188 | ₩201 | -16.67% | 1564.6만 |
|---|
| 2026.07.23 | ₩241 | ₩241 | ₩241 | ₩241 | 0.00% | 517.6만 |
|---|
| 2026.07.22 | ₩255 | ₩255 | ₩241 | ₩241 | -5.26% | 208.4만 |
|---|
| 2026.07.21 | ₩255 | ₩255 | ₩241 | ₩255 | 0.00% | 347.4만 |
|---|
| 2026.07.20 | ₩268 | ₩268 | ₩255 | ₩255 | -5.00% | 419.1만 |
|---|
| 2026.07.17 | ₩268 | ₩268 | ₩255 | ₩268 | 0.00% | 631.9만 |
|---|
| 2026.07.16 | ₩282 | ₩282 | ₩255 | ₩268 | -4.76% | 239.3만 |
|---|
| 2026.07.15 | ₩282 | ₩282 | ₩268 | ₩282 | 0.00% | 305.5만 |
|---|
| 2026.07.14 | ₩295 | ₩295 | ₩255 | ₩268 | -9.09% | 855.6만 |
|---|
| 2026.07.13 | ₩295 | ₩308 | ₩295 | ₩295 | 0.00% | 367.7만 |
|---|
| 2026.07.10 | ₩335 | ₩335 | ₩295 | ₩295 | -12.00% | 860.7만 |
|---|
| 2026.07.09 | ₩335 | ₩349 | ₩335 | ₩349 | +4.00% | 179.6만 |
|---|
| 2026.07.08 | ₩335 | ₩335 | ₩322 | ₩335 | 0.00% | 205.5만 |
|---|
| 2026.07.07 | ₩362 | ₩362 | ₩335 | ₩335 | -7.41% | 464.4만 |
|---|
| 2026.07.06 | ₩349 | ₩362 | ₩349 | ₩349 | 0.00% | 209.6만 |
|---|
| 2026.07.02 | ₩375 | ₩375 | ₩335 | ₩349 | -7.14% | 272.5만 |
|---|
| 2026.07.01 | ₩349 | ₩375 | ₩349 | ₩362 | +3.85% | 253.8만 |
|---|
| 2026.06.30 | ₩362 | ₩362 | ₩349 | ₩349 | -3.70% | 226.6만 |
|---|
| 2026.06.29 | ₩349 | ₩362 | ₩335 | ₩362 | +3.85% | 200.5만 |
|---|
| 2026.06.26 | ₩322 | ₩349 | ₩322 | ₩335 | +4.17% | 206.9만 |
|---|
| 2026.06.25 | ₩362 | ₩362 | ₩322 | ₩335 | -7.41% | 422만 |
|---|
| 2026.06.24 | ₩375 | ₩375 | ₩349 | ₩349 | -7.14% | 435.9만 |
|---|
| 2026.06.23 | ₩375 | ₩375 | ₩362 | ₩375 | 0.00% | 350.2만 |
|---|
| 2026.06.22 | ₩389 | ₩402 | ₩375 | ₩375 | -3.45% | 283.2만 |
|---|
| 2026.06.18 | ₩375 | ₩389 | ₩375 | ₩389 | +3.57% | 324.1만 |
|---|
| 2026.06.17 | ₩389 | ₩389 | ₩375 | ₩375 | -3.45% | 342.1만 |
|---|
| 2026.06.16 | ₩389 | ₩389 | ₩375 | ₩375 | -3.45% | 400.5만 |
|---|
| 2026.06.15 | ₩389 | ₩402 | ₩375 | ₩389 | 0.00% | 648.1만 |
|---|
| 2026.06.12 | ₩389 | ₩389 | ₩362 | ₩362 | -6.90% | 483.4만 |
|---|
| 2026.06.11 | ₩375 | ₩402 | ₩375 | ₩402 | +7.14% | 498.4만 |
|---|
| 2026.06.10 | ₩375 | ₩389 | ₩362 | ₩362 | -3.57% | 458.6만 |
|---|
| 2026.06.09 | ₩402 | ₩416 | ₩362 | ₩375 | -6.67% | 1100만 |
|---|
| 2026.06.08 | ₩389 | ₩402 | ₩389 | ₩402 | +3.45% | 779.5만 |
|---|
| 2026.06.05 | ₩429 | ₩429 | ₩389 | ₩389 | -9.38% | 3161.2만 |
|---|
| 2026.06.04 | ₩510 | ₩536 | ₩510 | ₩523 | +2.63% | 222.6만 |
|---|
| 2026.06.03 | ₩577 | ₩590 | ₩523 | ₩536 | -6.98% | 741.2만 |
|---|
| 2026.06.02 | ₩523 | ₩577 | ₩510 | ₩563 | +7.69% | 908.6만 |
|---|
| 2026.06.01 | ₩523 | ₩523 | ₩510 | ₩523 | 0.00% | 320.4만 |
|---|
| 2026.05.29 | ₩536 | ₩550 | ₩496 | ₩510 | -5.00% | 404.2만 |
|---|
| 2026.05.28 | ₩496 | ₩523 | ₩496 | ₩523 | +5.41% | 517.3만 |
|---|
| 2026.05.27 | ₩483 | ₩496 | ₩469 | ₩496 | +2.78% | 227.3만 |
|---|
| 2026.05.26 | ₩483 | ₩510 | ₩469 | ₩469 | -2.78% | 409.2만 |
|---|
| 2026.05.22 | ₩456 | ₩483 | ₩456 | ₩483 | +5.88% | 327.2만 |
|---|
| 2026.05.21 | ₩442 | ₩469 | ₩442 | ₩442 | 0.00% | 223.9만 |
|---|
| 2026.05.20 | ₩429 | ₩456 | ₩416 | ₩442 | +3.13% | 327만 |
|---|
| 2026.05.19 | ₩429 | ₩442 | ₩429 | ₩429 | 0.00% | 210.4만 |
|---|
| 2026.05.18 | ₩456 | ₩456 | ₩416 | ₩429 | -5.88% | 362.1만 |
|---|
| 2026.05.15 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 286.6만 |
|---|
| 2026.05.14 | ₩456 | ₩456 | ₩442 | ₩456 | 0.00% | 301.8만 |
|---|
| 2026.05.13 | ₩469 | ₩469 | ₩456 | ₩456 | -2.86% | 242.6만 |
|---|
| 2026.05.12 | ₩469 | ₩469 | ₩456 | ₩469 | 0.00% | 289.6만 |
|---|
| 2026.05.11 | ₩469 | ₩483 | ₩469 | ₩483 | +2.86% | 290.4만 |
|---|
| 2026.05.08 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 252.3만 |
|---|
| 2026.05.07 | ₩483 | ₩496 | ₩469 | ₩469 | -2.78% | 293.9만 |
|---|
| 2026.05.06 | ₩469 | ₩483 | ₩469 | ₩483 | +2.86% | 204.8만 |
|---|
| 2026.05.05 | ₩483 | ₩483 | ₩469 | ₩469 | -2.78% | 218만 |
|---|
| 2026.05.04 | ₩483 | ₩496 | ₩483 | ₩483 | 0.00% | 287.1만 |
|---|
| 2026.05.01 | ₩483 | ₩496 | ₩483 | ₩496 | +2.78% | 146.1만 |
|---|
| 2026.04.30 | ₩469 | ₩496 | ₩469 | ₩483 | +2.86% | 182.5만 |
|---|
| 2026.04.29 | ₩469 | ₩469 | ₩456 | ₩469 | 0.00% | 230.7만 |
|---|
| 2026.04.28 | ₩496 | ₩496 | ₩469 | ₩469 | -5.41% | 293.4만 |
|---|
| 2026.04.27 | ₩496 | ₩496 | ₩483 | ₩496 | 0.00% | 246.1만 |
|---|
| 2026.04.24 | ₩496 | ₩510 | ₩483 | ₩496 | 0.00% | 322.8만 |
|---|
| 2026.04.23 | ₩510 | ₩510 | ₩469 | ₩483 | -5.26% | 447.9만 |
|---|
| 2026.04.22 | ₩496 | ₩510 | ₩496 | ₩510 | +2.70% | 381.6만 |
|---|
| 2026.04.21 | ₩510 | ₩523 | ₩483 | ₩496 | -2.63% | 435만 |
|---|
| 2026.04.20 | ₩510 | ₩510 | ₩496 | ₩510 | 0.00% | 238.6만 |
|---|
| 2026.04.17 | ₩536 | ₩550 | ₩510 | ₩510 | -5.00% | 424.1만 |
|---|
| 2026.04.16 | ₩510 | ₩523 | ₩496 | ₩510 | 0.00% | 344.4만 |
|---|
| 2026.04.15 | ₩510 | ₩523 | ₩496 | ₩510 | 0.00% | 398.1만 |
|---|
| 2026.04.14 | ₩523 | ₩536 | ₩510 | ₩510 | -2.56% | 254.7만 |
|---|
| 2026.04.13 | ₩483 | ₩523 | ₩483 | ₩510 | +5.56% | 310.7만 |
|---|
| 2026.04.10 | ₩510 | ₩510 | ₩483 | ₩483 | -5.26% | 212.3만 |
|---|
| 2026.04.09 | ₩496 | ₩510 | ₩483 | ₩510 | +2.70% | 170.9만 |
|---|
| 2026.04.08 | ₩496 | ₩510 | ₩483 | ₩496 | 0.00% | 225.1만 |
|---|
| 2026.04.07 | ₩496 | ₩496 | ₩469 | ₩483 | -2.70% | 272.3만 |
|---|
| 2026.04.06 | ₩483 | ₩523 | ₩483 | ₩496 | +2.78% | 275.2만 |
|---|
| 2026.04.02 | ₩456 | ₩496 | ₩442 | ₩496 | +8.82% | 288.9만 |
|---|
| 2026.04.01 | ₩483 | ₩483 | ₩456 | ₩469 | -2.78% | 516.2만 |
|---|
| 2026.03.31 | ₩456 | ₩469 | ₩442 | ₩469 | +2.94% | 484.9만 |
|---|
| 2026.03.30 | ₩456 | ₩456 | ₩429 | ₩442 | -2.94% | 359.8만 |
|---|
| 2026.03.27 | ₩483 | ₩483 | ₩429 | ₩442 | -8.33% | 605만 |
|---|
| 2026.03.26 | ₩496 | ₩510 | ₩469 | ₩469 | -5.41% | 509.2만 |
|---|
| 2026.03.25 | ₩510 | ₩510 | ₩496 | ₩510 | 0.00% | 414.1만 |
|---|
| 2026.03.24 | ₩510 | ₩510 | ₩496 | ₩496 | -2.63% | 642만 |
|---|
| 2026.03.23 | ₩483 | ₩496 | ₩469 | ₩496 | +2.78% | 328.5만 |
|---|
| 2026.03.20 | ₩510 | ₩510 | ₩456 | ₩456 | -10.53% | 380.6만 |
|---|
| 2026.03.19 | ₩469 | ₩510 | ₩456 | ₩483 | +2.86% | 536.1만 |
|---|
| 2026.03.18 | ₩536 | ₩536 | ₩469 | ₩469 | -12.50% | 1059.9만 |
|---|
| 2026.03.17 | ₩563 | ₩563 | ₩523 | ₩523 | -7.14% | 644.3만 |
|---|
| 2026.03.16 | ₩536 | ₩563 | ₩523 | ₩550 | +2.50% | 674.5만 |
|---|
| 2026.03.13 | ₩550 | ₩550 | ₩483 | ₩510 | -7.32% | 1349.6만 |
|---|
| 2026.03.12 | ₩577 | ₩577 | ₩550 | ₩550 | -4.65% | 548만 |
|---|
| 2026.03.11 | ₩590 | ₩644 | ₩550 | ₩577 | -2.27% | 2046.8만 |
|---|
| 2026.03.10 | ₩536 | ₩697 | ₩536 | ₩657 | +22.50% | 4445.9만 |
|---|
| 2026.03.09 | ₩536 | ₩536 | ₩510 | ₩536 | 0.00% | 371만 |
|---|
| 2026.03.06 | ₩550 | ₩577 | ₩550 | ₩550 | 0.00% | 393.5만 |
|---|
| 2026.03.05 | ₩563 | ₩577 | ₩536 | ₩550 | -2.38% | 371.6만 |
|---|
| 2026.03.04 | ₩563 | ₩590 | ₩563 | ₩563 | 0.00% | 635.3만 |
|---|
| 2026.03.03 | ₩536 | ₩563 | ₩536 | ₩550 | +2.50% | 448.1만 |
|---|
| 2026.03.02 | ₩536 | ₩577 | ₩536 | ₩563 | +5.00% | 719.8만 |
|---|
| 2026.02.27 | ₩536 | ₩563 | ₩523 | ₩523 | -2.50% | 408.7만 |
|---|
| 2026.02.26 | ₩550 | ₩563 | ₩536 | ₩536 | -2.44% | 445.3만 |
|---|
| 2026.02.25 | ₩563 | ₩577 | ₩550 | ₩550 | -2.38% | 274.5만 |
|---|
| 2026.02.24 | ₩577 | ₩590 | ₩550 | ₩563 | -2.33% | 453.7만 |
|---|
| 2026.02.23 | ₩550 | ₩590 | ₩536 | ₩590 | +7.32% | 627.3만 |
|---|
| 2026.02.20 | ₩563 | ₩563 | ₩550 | ₩563 | 0.00% | 349.9만 |
|---|
| 2026.02.19 | ₩563 | ₩577 | ₩550 | ₩563 | 0.00% | 279.5만 |
|---|
| 2026.02.18 | ₩563 | ₩577 | ₩563 | ₩577 | +2.38% | 402.4만 |
|---|
| 2026.02.17 | ₩577 | ₩577 | ₩550 | ₩577 | 0.00% | 286.7만 |
|---|
| 2026.02.13 | ₩590 | ₩603 | ₩563 | ₩590 | 0.00% | 309.6만 |
|---|
| 2026.02.12 | ₩603 | ₩603 | ₩577 | ₩577 | -4.44% | 293만 |
|---|
| 2026.02.11 | ₩617 | ₩630 | ₩577 | ₩603 | -2.17% | 373.9만 |
|---|
| 2026.02.10 | ₩630 | ₩657 | ₩603 | ₩603 | -4.26% | 455.6만 |
|---|
| 2026.02.09 | ₩630 | ₩644 | ₩603 | ₩630 | 0.00% | 621.3만 |
|---|
| 2026.02.06 | ₩577 | ₩630 | ₩577 | ₩617 | +6.98% | 491.5만 |
|---|
| 2026.02.05 | ₩577 | ₩590 | ₩550 | ₩563 | -2.33% | 698.5만 |
|---|
| 2026.02.04 | ₩644 | ₩657 | ₩577 | ₩603 | -6.25% | 836.9만 |
|---|
| 2026.02.03 | ₩644 | ₩684 | ₩590 | ₩630 | -2.08% | 897.3만 |
|---|
| 2026.02.02 | ₩670 | ₩684 | ₩630 | ₩644 | -4.00% | 911.9만 |
|---|
| 2026.01.30 | ₩737 | ₩737 | ₩670 | ₩670 | -9.09% | 1193.9만 |
|---|
| 2026.01.29 | ₩831 | ₩831 | ₩697 | ₩751 | -9.68% | 1966.1만 |
|---|
| 2026.01.28 | ₩939 | ₩965 | ₩805 | ₩858 | -8.57% | 2938.7만 |
|---|
| 2026.01.27 | ₩737 | ₩939 | ₩697 | ₩939 | +27.27% | 5684.9만 |
|---|
| 2026.01.26 | ₩805 | ₩965 | ₩737 | ₩764 | -5.00% | 2.3억 |
|---|
| 2026.01.23 | ₩617 | ₩657 | ₩577 | ₩617 | 0.00% | 1361.7만 |
|---|
| 2026.01.22 | ₩550 | ₩577 | ₩523 | ₩577 | +4.88% | 655.2만 |
|---|
| 2026.01.21 | ₩550 | ₩563 | ₩510 | ₩536 | -2.44% | 508.7만 |
|---|
| 2026.01.20 | ₩550 | ₩563 | ₩536 | ₩550 | 0.00% | 617.2만 |
|---|
| 2026.01.16 | ₩563 | ₩577 | ₩550 | ₩563 | 0.00% | 416.8만 |
|---|
| 2026.01.15 | ₩603 | ₩603 | ₩563 | ₩577 | -4.44% | 746.7만 |
|---|
| 2026.01.14 | ₩617 | ₩630 | ₩563 | ₩603 | -2.17% | 883.7만 |
|---|
| 2026.01.13 | ₩684 | ₩697 | ₩617 | ₩630 | -7.84% | 761.3만 |
|---|
| 2026.01.12 | ₩684 | ₩737 | ₩630 | ₩644 | -5.88% | 1405만 |
|---|
| 2026.01.09 | ₩724 | ₩724 | ₩617 | ₩644 | -11.11% | 1710.6만 |
|---|
| 2026.01.08 | ₩590 | ₩764 | ₩577 | ₩711 | +20.45% | 4415.5만 |
|---|
| 2026.01.07 | ₩617 | ₩617 | ₩563 | ₩577 | -6.52% | 1844.1만 |
|---|
| 2026.01.06 | ₩577 | ₩617 | ₩496 | ₩577 | 0.00% | 9164.2만 |
|---|
| 2026.01.05 | ₩456 | ₩469 | ₩442 | ₩456 | 0.00% | 492.7만 |
|---|
| 2026.01.02 | ₩429 | ₩429 | ₩416 | ₩429 | 0.00% | 336.3만 |
|---|
| 2025.12.31 | ₩402 | ₩429 | ₩402 | ₩402 | 0.00% | 387.5만 |
|---|
| 2025.12.30 | ₩416 | ₩442 | ₩389 | ₩389 | -6.45% | 755.9만 |
|---|
| 2025.12.29 | ₩456 | ₩456 | ₩402 | ₩416 | -8.82% | 668.5만 |
|---|
| 2025.12.26 | ₩456 | ₩469 | ₩442 | ₩456 | 0.00% | 259만 |
|---|
| 2025.12.24 | ₩456 | ₩469 | ₩442 | ₩456 | 0.00% | 219.3만 |
|---|
| 2025.12.23 | ₩469 | ₩496 | ₩469 | ₩469 | 0.00% | 219.1만 |
|---|
| 2025.12.22 | ₩510 | ₩510 | ₩469 | ₩483 | -5.26% | 384.9만 |
|---|
| 2025.12.19 | ₩456 | ₩483 | ₩456 | ₩469 | +2.94% | 292.9만 |
|---|
| 2025.12.18 | ₩456 | ₩469 | ₩442 | ₩456 | 0.00% | 286.3만 |
|---|
| 2025.12.17 | ₩469 | ₩469 | ₩442 | ₩442 | -5.71% | 426.4만 |
|---|
| 2025.12.16 | ₩442 | ₩496 | ₩429 | ₩456 | +3.03% | 854.6만 |
|---|
| 2025.12.15 | ₩483 | ₩510 | ₩402 | ₩402 | -16.67% | 2177.4만 |
|---|
| 2025.12.12 | ₩617 | ₩617 | ₩563 | ₩563 | -8.70% | 260.8만 |
|---|
| 2025.12.11 | ₩590 | ₩603 | ₩577 | ₩603 | +2.27% | 186.3만 |
|---|
| 2025.12.10 | ₩577 | ₩590 | ₩563 | ₩563 | -2.33% | 240.8만 |
|---|
| 2025.12.09 | ₩563 | ₩577 | ₩563 | ₩577 | +2.38% | 161.1만 |
|---|
| 2025.12.08 | ₩563 | ₩577 | ₩550 | ₩563 | 0.00% | 172.3만 |
|---|
| 2025.12.05 | ₩590 | ₩603 | ₩550 | ₩563 | -4.55% | 225.6만 |
|---|
| 2025.12.04 | ₩590 | ₩603 | ₩577 | ₩590 | 0.00% | 242.5만 |
|---|
| 2025.12.03 | ₩550 | ₩603 | ₩536 | ₩590 | +7.32% | 329.3만 |
|---|
| 2025.12.02 | ₩550 | ₩563 | ₩550 | ₩550 | 0.00% | 122.4만 |
|---|
| 2025.12.01 | ₩563 | ₩563 | ₩550 | ₩550 | -2.38% | 182.1만 |
|---|
| 2025.11.28 | ₩563 | ₩590 | ₩563 | ₩577 | +2.38% | 144.4만 |
|---|
| 2025.11.26 | ₩577 | ₩590 | ₩563 | ₩563 | -2.33% | 261.5만 |
|---|
| 2025.11.25 | ₩550 | ₩590 | ₩536 | ₩577 | +4.88% | 599만 |
|---|
| 2025.11.24 | ₩550 | ₩563 | ₩550 | ₩550 | 0.00% | 219.4만 |
|---|
| 2025.11.21 | ₩510 | ₩550 | ₩510 | ₩550 | +7.89% | 290.1만 |
|---|
| 2025.11.20 | ₩577 | ₩590 | ₩496 | ₩510 | -11.63% | 447.1만 |
|---|
| 2025.11.19 | ₩577 | ₩590 | ₩563 | ₩563 | -2.33% | 206.2만 |
|---|
| 2025.11.18 | ₩550 | ₩590 | ₩550 | ₩577 | +4.88% | 185만 |
|---|
| 2025.11.17 | ₩577 | ₩590 | ₩563 | ₩563 | -2.33% | 232.5만 |
|---|
| 2025.11.14 | ₩577 | ₩617 | ₩550 | ₩577 | 0.00% | 285.7만 |
|---|
| 2025.11.13 | ₩617 | ₩617 | ₩590 | ₩590 | -4.35% | 372.5만 |
|---|
| 2025.11.12 | ₩603 | ₩617 | ₩590 | ₩603 | 0.00% | 371.7만 |
|---|
| 2025.11.11 | ₩603 | ₩603 | ₩577 | ₩590 | -2.22% | 183.8만 |
|---|
| 2025.11.10 | ₩617 | ₩630 | ₩603 | ₩603 | -2.17% | 417.2만 |
|---|
| 2025.11.07 | ₩550 | ₩603 | ₩536 | ₩590 | +7.32% | 417.8만 |
|---|
| 2025.11.06 | ₩630 | ₩630 | ₩563 | ₩563 | -10.64% | 430.3만 |
|---|
| 2025.11.05 | ₩603 | ₩644 | ₩590 | ₩617 | +2.22% | 503.8만 |
|---|
| 2025.11.04 | ₩630 | ₩630 | ₩577 | ₩577 | -8.51% | 752.3만 |
|---|
| 2025.11.03 | ₩684 | ₩684 | ₩630 | ₩630 | -7.84% | 976.6만 |
|---|
| 2025.10.31 | ₩684 | ₩697 | ₩684 | ₩684 | 0.00% | 336만 |
|---|
| 2025.10.30 | ₩697 | ₩711 | ₩670 | ₩670 | -3.85% | 454.2만 |
|---|
| 2025.10.29 | ₩711 | ₩724 | ₩697 | ₩697 | -1.89% | 484.9만 |
|---|
| 2025.10.28 | ₩697 | ₩737 | ₩684 | ₩711 | +1.92% | 915.2만 |
|---|
| 2025.10.27 | ₩724 | ₩724 | ₩697 | ₩697 | -3.70% | 535.3만 |
|---|
| 2025.10.24 | ₩697 | ₩737 | ₩697 | ₩697 | 0.00% | 597.4만 |
|---|
| 2025.10.23 | ₩657 | ₩751 | ₩657 | ₩684 | +4.08% | 1597.3만 |
|---|
| 2025.10.22 | ₩697 | ₩697 | ₩644 | ₩644 | -7.69% | 1073.4만 |
|---|
| 2025.10.21 | ₩724 | ₩724 | ₩697 | ₩697 | -3.70% | 481.3만 |
|---|
| 2025.10.20 | ₩711 | ₩751 | ₩711 | ₩737 | +3.77% | 618.5만 |
|---|
| 2025.10.17 | ₩697 | ₩711 | ₩684 | ₩697 | 0.00% | 451.9만 |
|---|
| 2025.10.16 | ₩751 | ₩751 | ₩697 | ₩697 | -7.14% | 526.7만 |
|---|
| 2025.10.15 | ₩805 | ₩805 | ₩724 | ₩751 | -6.67% | 834.6만 |
|---|
| 2025.10.14 | ₩711 | ₩818 | ₩697 | ₩778 | +9.43% | 1022.6만 |
|---|
| 2025.10.13 | ₩724 | ₩724 | ₩697 | ₩724 | 0.00% | 464만 |
|---|
| 2025.10.10 | ₩751 | ₩751 | ₩697 | ₩697 | -7.14% | 742.2만 |
|---|