시장 데이터를 불러오는 중
전체 종목
원스팬 과거 주가
OneSpan Inc. - Common Stock · OSPN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OneSpan Inc. - Common Stock · OSPN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,240 | ₩24,386 | ₩23,813 | ₩24,280 | +0.16% | 53.6만 |
| 2026.10.08 | ₩23,707 | ₩24,066 | ₩23,307 | ₩24,000 | +1.24% | 61.7만 |
| 2026.10.07 | ₩24,440 | ₩24,506 | ₩23,507 | ₩23,587 | -3.49% | 59만 |
| 2026.10.06 | ₩24,706 | ₩25,092 | ₩24,466 | ₩24,493 | -0.86% | 42만 |
| 2026.10.05 | ₩24,093 | ₩24,586 | ₩24,040 | ₩24,546 | +1.88% | 29.7만 |
| 2026.10.02 | ₩24,226 | ₩24,400 | ₩23,933 | ₩24,146 | -0.33% | 31.9만 |
| 2026.10.01 | ₩24,253 | ₩24,320 | ₩23,427 | ₩24,040 | -0.88% | 51.4만 |
| 2026.09.30 | ₩23,760 | ₩24,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,867 |
| +0.45% |
| 43.5만 |
| 2026.09.29 | ₩23,827 | ₩23,853 | ₩23,347 | ₩23,747 | -0.34% | 56.3만 |
|---|
| 2026.09.28 | ₩23,387 | ₩23,946 | ₩23,094 | ₩23,827 | +1.88% | 59.2만 |
|---|
| 2026.09.25 | ₩23,640 | ₩23,827 | ₩23,413 | ₩23,733 | +0.39% | 51.5만 |
|---|
| 2026.09.24 | ₩23,813 | ₩24,053 | ₩22,934 | ₩23,560 | -1.06% | 74.4만 |
|---|
| 2026.09.23 | ₩23,387 | ₩24,040 | ₩23,027 | ₩24,000 | +2.62% | 48.3만 |
|---|
| 2026.09.22 | ₩23,760 | ₩23,760 | ₩22,720 | ₩23,227 | -2.24% | 56.1만 |
|---|
| 2026.09.21 | ₩23,627 | ₩23,627 | ₩23,214 | ₩23,453 | -0.73% | 42.2만 |
|---|
| 2026.09.18 | ₩23,933 | ₩23,933 | ₩23,200 | ₩23,333 | -2.51% | 217.1만 |
|---|
| 2026.09.17 | ₩23,680 | ₩24,066 | ₩23,360 | ₩23,920 | +1.01% | 60.4만 |
|---|
| 2026.09.16 | ₩23,467 | ₩23,933 | ₩23,467 | ₩23,800 | +1.42% | 73.3만 |
|---|
| 2026.09.15 | ₩22,974 | ₩24,093 | ₩22,907 | ₩23,760 | +3.42% | 67.9만 |
|---|
| 2026.09.14 | ₩22,880 | ₩23,680 | ₩22,880 | ₩23,347 | +2.04% | 69.1만 |
|---|
| 2026.09.11 | ₩22,108 | ₩22,654 | ₩22,041 | ₩22,454 | +1.57% | 34.9만 |
|---|
| 2026.09.10 | ₩21,321 | ₩22,001 | ₩21,281 | ₩21,974 | +3.06% | 35.7만 |
|---|
| 2026.09.09 | ₩21,335 | ₩21,614 | ₩21,295 | ₩21,455 | +0.56% | 29만 |
|---|
| 2026.09.08 | ₩21,934 | ₩21,934 | ₩21,415 | ₩21,455 | -2.19% | 35만 |
|---|
| 2026.09.04 | ₩22,054 | ₩22,267 | ₩21,681 | ₩22,254 | +0.91% | 27만 |
|---|
| 2026.09.03 | ₩21,854 | ₩22,347 | ₩21,721 | ₩22,334 | +2.20% | 36.2만 |
|---|
| 2026.09.02 | ₩21,215 | ₩21,614 | ₩21,135 | ₩21,548 | +1.57% | 32.6만 |
|---|
| 2026.09.01 | ₩21,681 | ₩21,868 | ₩21,041 | ₩21,161 | -2.40% | 30.1만 |
|---|
| 2026.08.31 | ₩21,788 | ₩22,214 | ₩21,788 | ₩22,014 | +1.04% | 31.1만 |
|---|
| 2026.08.28 | ₩21,948 | ₩22,307 | ₩21,721 | ₩22,041 | +0.43% | 48.8만 |
|---|
| 2026.08.27 | ₩20,948 | ₩22,201 | ₩20,762 | ₩21,934 | +4.71% | 48.8만 |
|---|
| 2026.08.26 | ₩20,269 | ₩20,588 | ₩20,069 | ₩20,482 | +1.05% | 27.4만 |
|---|
| 2026.08.25 | ₩20,748 | ₩21,001 | ₩20,348 | ₩20,508 | -1.16% | 22.7만 |
|---|
| 2026.08.24 | ₩20,935 | ₩21,068 | ₩20,788 | ₩20,788 | -0.70% | 30.8만 |
|---|
| 2026.08.21 | ₩20,895 | ₩21,081 | ₩20,508 | ₩20,961 | +0.32% | 46.7만 |
|---|
| 2026.08.20 | ₩20,855 | ₩20,948 | ₩20,535 | ₩20,775 | -0.38% | 32만 |
|---|
| 2026.08.19 | ₩21,028 | ₩21,188 | ₩20,602 | ₩21,015 | -0.06% | 30.6만 |
|---|
| 2026.08.18 | ₩21,281 | ₩21,628 | ₩21,001 | ₩21,028 | -1.19% | 43만 |
|---|
| 2026.08.17 | ₩21,601 | ₩21,601 | ₩20,828 | ₩21,228 | -1.73% | 40.4만 |
|---|
| 2026.08.14 | ₩22,454 | ₩22,481 | ₩21,654 | ₩21,774 | -3.03% | 33.2만 |
|---|
| 2026.08.13 | ₩22,187 | ₩22,614 | ₩21,721 | ₩22,547 | +1.62% | 47.6만 |
|---|
| 2026.08.12 | ₩21,521 | ₩22,161 | ₩21,388 | ₩22,028 | +2.35% | 59.6만 |
|---|
| 2026.08.11 | ₩21,894 | ₩22,068 | ₩21,375 | ₩21,721 | -0.79% | 35.3만 |
|---|
| 2026.08.10 | ₩22,014 | ₩22,547 | ₩21,814 | ₩21,814 | -0.91% | 29.5만 |
|---|
| 2026.08.07 | ₩21,961 | ₩22,374 | ₩21,668 | ₩22,361 | +1.82% | 40.6만 |
|---|
| 2026.08.06 | ₩21,455 | ₩21,801 | ₩20,695 | ₩21,641 | +0.87% | 47.9만 |
|---|
| 2026.08.05 | ₩23,413 | ₩24,626 | ₩21,401 | ₩21,721 | -7.23% | 105.8만 |
|---|
| 2026.08.04 | ₩21,161 | ₩21,854 | ₩21,161 | ₩21,601 | +2.08% | 51.1만 |
|---|
| 2026.08.03 | ₩21,001 | ₩21,281 | ₩20,842 | ₩21,148 | +0.70% | 38.1만 |
|---|
| 2026.07.31 | ₩20,535 | ₩20,735 | ₩20,029 | ₩20,628 | +0.45% | 31.8만 |
|---|
| 2026.07.30 | ₩20,895 | ₩21,041 | ₩20,082 | ₩20,535 | -1.72% | 43.5만 |
|---|
| 2026.07.29 | ₩20,668 | ₩21,481 | ₩20,655 | ₩20,975 | +1.48% | 37.9만 |
|---|
| 2026.07.28 | ₩20,362 | ₩20,975 | ₩20,175 | ₩20,575 | +1.05% | 36.5만 |
|---|
| 2026.07.27 | ₩20,535 | ₩20,788 | ₩20,162 | ₩20,189 | -1.69% | 52.3만 |
|---|
| 2026.07.24 | ₩19,869 | ₩20,202 | ₩19,669 | ₩20,189 | +1.61% | 25.3만 |
|---|
| 2026.07.23 | ₩20,162 | ₩20,255 | ₩19,536 | ₩19,656 | -2.51% | 32.8만 |
|---|
| 2026.07.22 | ₩20,402 | ₩20,642 | ₩20,109 | ₩20,189 | -1.05% | 37.1만 |
|---|
| 2026.07.21 | ₩20,628 | ₩20,868 | ₩20,135 | ₩20,548 | -0.39% | 48.8만 |
|---|
| 2026.07.20 | ₩20,508 | ₩20,722 | ₩20,322 | ₩20,668 | +0.78% | 30.6만 |
|---|
| 2026.07.17 | ₩20,322 | ₩20,922 | ₩20,322 | ₩20,615 | +1.44% | 45만 |
|---|
| 2026.07.16 | ₩20,548 | ₩20,961 | ₩20,295 | ₩20,708 | +0.78% | 39.8만 |
|---|
| 2026.07.15 | ₩20,815 | ₩21,295 | ₩20,495 | ₩20,548 | -1.28% | 38.1만 |
|---|
| 2026.07.14 | ₩19,775 | ₩20,802 | ₩19,602 | ₩20,642 | +4.38% | 28.6만 |
|---|
| 2026.07.13 | ₩20,282 | ₩20,508 | ₩20,069 | ₩20,109 | -0.85% | 33.8만 |
|---|
| 2026.07.10 | ₩20,522 | ₩20,602 | ₩19,949 | ₩20,215 | -1.49% | 35.3만 |
|---|
| 2026.07.09 | ₩19,536 | ₩20,309 | ₩19,322 | ₩20,269 | +3.75% | 36.4만 |
|---|
| 2026.07.08 | ₩19,402 | ₩19,709 | ₩19,349 | ₩19,642 | +1.24% | 26.6만 |
|---|
| 2026.07.07 | ₩20,162 | ₩20,575 | ₩19,682 | ₩19,749 | -2.05% | 36.9만 |
|---|
| 2026.07.06 | ₩19,149 | ₩20,135 | ₩19,029 | ₩20,109 | +5.01% | 34.9만 |
|---|
| 2026.07.02 | ₩19,509 | ₩19,802 | ₩19,176 | ₩19,242 | -1.37% | 29.5만 |
|---|
| 2026.07.01 | ₩19,416 | ₩19,922 | ₩19,362 | ₩19,642 | +1.17% | 30.3만 |
|---|
| 2026.06.30 | ₩18,883 | ₩19,163 | ₩18,643 | ₩19,123 | +1.27% | 44.7만 |
|---|
| 2026.06.29 | ₩19,109 | ₩19,429 | ₩18,909 | ₩19,069 | -0.21% | 48.9만 |
|---|
| 2026.06.26 | ₩17,937 | ₩19,003 | ₩17,937 | ₩18,869 | +5.20% | 96.5만 |
|---|
| 2026.06.25 | ₩18,256 | ₩18,270 | ₩17,723 | ₩18,030 | -1.24% | 32.9만 |
|---|
| 2026.06.24 | ₩18,070 | ₩18,430 | ₩17,963 | ₩18,016 | -0.29% | 31.3만 |
|---|
| 2026.06.23 | ₩17,843 | ₩18,203 | ₩17,843 | ₩18,070 | +1.27% | 34.1만 |
|---|
| 2026.06.22 | ₩17,763 | ₩18,083 | ₩17,324 | ₩17,750 | -0.08% | 55.2만 |
|---|
| 2026.06.18 | ₩18,470 | ₩18,470 | ₩17,737 | ₩17,990 | -2.60% | 83.6만 |
|---|
| 2026.06.17 | ₩18,789 | ₩19,016 | ₩18,243 | ₩18,296 | -2.62% | 46.4만 |
|---|
| 2026.06.16 | ₩18,963 | ₩19,376 | ₩18,776 | ₩19,003 | +0.21% | 25.2만 |
|---|
| 2026.06.15 | ₩19,296 | ₩19,522 | ₩18,923 | ₩18,963 | -1.73% | 41만 |
|---|
| 2026.06.12 | ₩19,016 | ₩19,336 | ₩18,683 | ₩19,096 | +0.42% | 33.4만 |
|---|
| 2026.06.11 | ₩18,616 | ₩19,083 | ₩18,456 | ₩19,069 | +2.43% | 36.5만 |
|---|
| 2026.06.10 | ₩18,323 | ₩19,149 | ₩18,216 | ₩18,829 | +2.76% | 47.9만 |
|---|
| 2026.06.09 | ₩18,856 | ₩18,989 | ₩18,003 | ₩18,616 | -1.27% | 51.1만 |
|---|
| 2026.06.08 | ₩18,829 | ₩19,056 | ₩18,629 | ₩18,883 | +0.28% | 39.2만 |
|---|
| 2026.06.05 | ₩19,589 | ₩19,589 | ₩18,749 | ₩18,856 | -3.74% | 57.2만 |
|---|
| 2026.06.04 | ₩19,216 | ₩19,696 | ₩18,949 | ₩19,616 | +2.08% | 61만 |
|---|
| 2026.06.03 | ₩20,109 | ₩20,348 | ₩19,083 | ₩19,242 | -4.31% | 70.6만 |
|---|
| 2026.06.02 | ₩20,015 | ₩20,482 | ₩19,855 | ₩20,442 | +2.13% | 78.2만 |
|---|
| 2026.06.01 | ₩19,749 | ₩20,935 | ₩19,722 | ₩20,708 | +4.86% | 105.9만 |
|---|
| 2026.05.29 | ₩18,656 | ₩19,296 | ₩18,536 | ₩19,242 | +3.14% | 61만 |
|---|
| 2026.05.28 | ₩18,136 | ₩18,563 | ₩18,083 | ₩18,536 | +2.20% | 44.7만 |
|---|
| 2026.05.27 | ₩18,123 | ₩18,256 | ₩17,937 | ₩18,070 | -0.29% | 52.3만 |
|---|
| 2026.05.26 | ₩17,417 | ₩18,336 | ₩17,324 | ₩18,270 | +4.90% | 71.5만 |
|---|
| 2026.05.22 | ₩17,164 | ₩17,670 | ₩17,084 | ₩17,483 | +1.86% | 62.8만 |
|---|
| 2026.05.21 | ₩17,070 | ₩17,110 | ₩16,777 | ₩17,084 | +0.08% | 42.3만 |
|---|
| 2026.05.20 | ₩16,484 | ₩17,190 | ₩16,324 | ₩17,164 | +4.12% | 47.7만 |
|---|
| 2026.05.19 | ₩16,471 | ₩16,990 | ₩16,417 | ₩16,644 | +1.05% | 53.4만 |
|---|
| 2026.05.18 | ₩16,257 | ₩16,617 | ₩16,231 | ₩16,444 | +1.15% | 41.1만 |
|---|
| 2026.05.15 | ₩16,058 | ₩16,377 | ₩16,044 | ₩16,337 | +1.74% | 39.1만 |
|---|
| 2026.05.14 | ₩15,951 | ₩16,284 | ₩15,778 | ₩16,231 | +1.75% | 35.8만 |
|---|
| 2026.05.13 | ₩15,818 | ₩16,111 | ₩15,818 | ₩16,071 | +1.60% | 55.7만 |
|---|
| 2026.05.12 | ₩15,884 | ₩16,004 | ₩15,631 | ₩15,924 | +0.25% | 53만 |
|---|
| 2026.05.11 | ₩16,124 | ₩16,431 | ₩15,671 | ₩15,778 | -2.15% | 57만 |
|---|
| 2026.05.08 | ₩16,124 | ₩16,444 | ₩15,751 | ₩16,297 | +1.07% | 75.4만 |
|---|
| 2026.05.07 | ₩15,778 | ₩16,524 | ₩15,751 | ₩16,191 | +2.62% | 57.7만 |
|---|
| 2026.05.06 | ₩15,924 | ₩16,164 | ₩15,658 | ₩15,724 | -1.26% | 64.9만 |
|---|
| 2026.05.05 | ₩15,978 | ₩16,084 | ₩15,605 | ₩15,924 | -0.33% | 55.2만 |
|---|
| 2026.05.04 | ₩15,058 | ₩16,138 | ₩15,058 | ₩15,898 | +5.58% | 67.4만 |
|---|
| 2026.05.01 | ₩14,992 | ₩15,751 | ₩14,485 | ₩15,378 | +2.58% | 117.6만 |
|---|
| 2026.04.30 | ₩15,218 | ₩15,511 | ₩15,098 | ₩15,431 | +1.40% | 43.3만 |
|---|
| 2026.04.29 | ₩15,325 | ₩15,378 | ₩15,045 | ₩15,311 | -0.09% | 34.6만 |
|---|
| 2026.04.28 | ₩15,365 | ₩15,578 | ₩15,271 | ₩15,338 | -0.17% | 30.5만 |
|---|
| 2026.04.27 | ₩15,071 | ₩15,391 | ₩15,018 | ₩15,245 | +1.15% | 32.1만 |
|---|
| 2026.04.24 | ₩14,898 | ₩15,178 | ₩14,845 | ₩15,111 | +1.43% | 38.8만 |
|---|
| 2026.04.23 | ₩15,351 | ₩15,391 | ₩14,698 | ₩14,898 | -2.95% | 43.7만 |
|---|
| 2026.04.22 | ₩15,724 | ₩15,738 | ₩15,445 | ₩15,605 | -0.76% | 33.5만 |
|---|
| 2026.04.21 | ₩15,258 | ₩15,711 | ₩15,178 | ₩15,485 | +1.48% | 41.4만 |
|---|
| 2026.04.20 | ₩15,231 | ₩15,405 | ₩15,045 | ₩15,245 | +0.09% | 46.2만 |
|---|
| 2026.04.17 | ₩15,378 | ₩15,498 | ₩15,205 | ₩15,311 | -0.43% | 66.6만 |
|---|
| 2026.04.16 | ₩14,992 | ₩15,165 | ₩14,885 | ₩15,098 | +0.71% | 43.4만 |
|---|
| 2026.04.15 | ₩14,685 | ₩15,032 | ₩14,685 | ₩14,872 | +1.27% | 39.8만 |
|---|
| 2026.04.14 | ₩14,658 | ₩14,858 | ₩14,432 | ₩14,565 | -0.64% | 31.8만 |
|---|
| 2026.04.13 | ₩14,099 | ₩14,672 | ₩14,099 | ₩14,578 | +3.40% | 62만 |
|---|
| 2026.04.10 | ₩14,392 | ₩14,458 | ₩13,952 | ₩14,125 | -1.85% | 44.1만 |
|---|
| 2026.04.09 | ₩14,592 | ₩14,765 | ₩14,045 | ₩14,352 | -1.64% | 47.6만 |
|---|
| 2026.04.08 | ₩15,032 | ₩15,178 | ₩14,672 | ₩14,725 | -2.04% | 43만 |
|---|
| 2026.04.07 | ₩14,339 | ₩14,792 | ₩14,325 | ₩14,645 | +2.14% | 52.1만 |
|---|
| 2026.04.06 | ₩14,259 | ₩14,525 | ₩14,152 | ₩14,472 | +1.50% | 60.5만 |
|---|
| 2026.04.02 | ₩13,979 | ₩14,259 | ₩13,779 | ₩14,245 | +1.91% | 36.4만 |
|---|
| 2026.04.01 | ₩14,165 | ₩14,272 | ₩13,699 | ₩14,139 | -0.19% | 46.2만 |
|---|
| 2026.03.31 | ₩13,766 | ₩14,179 | ₩13,552 | ₩14,032 | +1.94% | 56.1만 |
|---|
| 2026.03.30 | ₩13,606 | ₩13,766 | ₩13,486 | ₩13,552 | -0.39% | 58만 |
|---|
| 2026.03.27 | ₩14,019 | ₩14,019 | ₩13,419 | ₩13,526 | -3.52% | 49.1만 |
|---|
| 2026.03.26 | ₩14,125 | ₩14,632 | ₩14,125 | ₩14,179 | +0.38% | 50만 |
|---|
| 2026.03.25 | ₩14,352 | ₩14,538 | ₩14,152 | ₩14,245 | -0.74% | 46.1만 |
|---|
| 2026.03.24 | ₩14,272 | ₩14,419 | ₩13,939 | ₩14,165 | -0.75% | 61만 |
|---|
| 2026.03.23 | ₩14,125 | ₩14,525 | ₩14,072 | ₩14,458 | +2.36% | 61.3만 |
|---|
| 2026.03.20 | ₩13,899 | ₩14,005 | ₩13,646 | ₩13,872 | -0.19% | 350.1만 |
|---|
| 2026.03.19 | ₩13,699 | ₩13,965 | ₩13,499 | ₩13,925 | +1.65% | 76.9만 |
|---|
| 2026.03.18 | ₩13,779 | ₩14,059 | ₩13,699 | ₩13,806 | +0.19% | 70.1만 |
|---|
| 2026.03.17 | ₩13,792 | ₩14,312 | ₩13,792 | ₩13,952 | +1.16% | 73.7만 |
|---|
| 2026.03.16 | ₩14,032 | ₩14,139 | ₩13,619 | ₩13,832 | -1.42% | 79.7만 |
|---|
| 2026.03.13 | ₩14,125 | ₩14,245 | ₩13,912 | ₩14,059 | -0.47% | 53.3만 |
|---|
| 2026.03.12 | ₩14,299 | ₩14,538 | ₩14,165 | ₩14,245 | -0.37% | 60.2만 |
|---|
| 2026.03.11 | ₩14,405 | ₩14,645 | ₩14,139 | ₩14,419 | +0.09% | 46.7만 |
|---|
| 2026.03.10 | ₩14,605 | ₩14,605 | ₩14,112 | ₩14,458 | -1.00% | 51.9만 |
|---|
| 2026.03.09 | ₩14,272 | ₩14,552 | ₩13,992 | ₩14,472 | +1.40% | 59.8만 |
|---|
| 2026.03.06 | ₩14,458 | ₩14,605 | ₩14,165 | ₩14,512 | +0.37% | 77.4만 |
|---|
| 2026.03.05 | ₩14,059 | ₩14,658 | ₩14,059 | ₩14,618 | +3.98% | 89.7만 |
|---|
| 2026.03.04 | ₩14,019 | ₩14,152 | ₩13,792 | ₩14,032 | +0.10% | 93.1만 |
|---|
| 2026.03.03 | ₩13,632 | ₩14,179 | ₩13,539 | ₩13,952 | +2.35% | 100.5만 |
|---|
| 2026.03.02 | ₩14,658 | ₩15,138 | ₩13,912 | ₩13,965 | -4.73% | 107.3만 |
|---|
| 2026.02.27 | ₩15,218 | ₩15,218 | ₩14,312 | ₩14,712 | -3.33% | 175만 |
|---|
| 2026.02.26 | ₩14,898 | ₩15,165 | ₩14,805 | ₩15,151 | +1.70% | 41.4만 |
|---|
| 2026.02.25 | ₩14,552 | ₩14,858 | ₩14,085 | ₩14,845 | +2.01% | 28.1만 |
|---|
| 2026.02.24 | ₩14,352 | ₩14,778 | ₩14,245 | ₩14,445 | +0.65% | 51.9만 |
|---|
| 2026.02.23 | ₩15,058 | ₩15,098 | ₩14,219 | ₩14,325 | -4.87% | 45.3만 |
|---|
| 2026.02.20 | ₩15,165 | ₩15,565 | ₩15,045 | ₩15,165 | 0.00% | 43.4만 |
|---|
| 2026.02.19 | ₩14,912 | ₩15,178 | ₩14,685 | ₩15,165 | +1.70% | 50.3만 |
|---|
| 2026.02.18 | ₩14,805 | ₩15,032 | ₩14,658 | ₩14,912 | +0.72% | 50.9만 |
|---|
| 2026.02.17 | ₩14,925 | ₩14,992 | ₩14,538 | ₩14,845 | -0.54% | 44.2만 |
|---|
| 2026.02.13 | ₩14,525 | ₩15,071 | ₩14,498 | ₩14,978 | +3.12% | 53.3만 |
|---|
| 2026.02.12 | ₩14,725 | ₩14,752 | ₩13,939 | ₩14,392 | -2.26% | 69.4만 |
|---|
| 2026.02.11 | ₩15,351 | ₩15,471 | ₩14,552 | ₩14,632 | -4.69% | 122.6만 |
|---|
| 2026.02.10 | ₩15,271 | ₩15,671 | ₩15,271 | ₩15,418 | +0.96% | 62.6만 |
|---|
| 2026.02.09 | ₩14,978 | ₩15,418 | ₩14,885 | ₩15,125 | +0.98% | 96.9만 |
|---|
| 2026.02.06 | ₩14,312 | ₩15,032 | ₩14,179 | ₩14,992 | +4.75% | 134만 |
|---|
| 2026.02.05 | ₩14,712 | ₩14,978 | ₩14,165 | ₩14,245 | -3.17% | 115.4만 |
|---|
| 2026.02.04 | ₩14,792 | ₩15,005 | ₩13,552 | ₩14,805 | +0.09% | 235만 |
|---|
| 2026.02.03 | ₩15,818 | ₩15,858 | ₩14,658 | ₩14,925 | -5.64% | 113.2만 |
|---|
| 2026.02.02 | ₩15,644 | ₩16,271 | ₩15,378 | ₩15,884 | +1.53% | 36.1만 |
|---|
| 2026.01.30 | ₩15,338 | ₩15,738 | ₩15,271 | ₩15,698 | +2.35% | 39만 |
|---|
| 2026.01.29 | ₩15,485 | ₩15,551 | ₩15,005 | ₩15,525 | +0.26% | 41.2만 |
|---|
| 2026.01.28 | ₩16,084 | ₩16,124 | ₩15,498 | ₩15,565 | -3.23% | 40.7만 |
|---|
| 2026.01.27 | ₩16,031 | ₩16,178 | ₩15,618 | ₩16,018 | -0.08% | 45.8만 |
|---|
| 2026.01.26 | ₩15,898 | ₩16,164 | ₩15,791 | ₩16,031 | +0.84% | 39.9만 |
|---|
| 2026.01.23 | ₩16,284 | ₩16,471 | ₩15,831 | ₩15,844 | -2.70% | 27.2만 |
|---|
| 2026.01.22 | ₩15,924 | ₩16,431 | ₩15,831 | ₩16,364 | +2.76% | 40.2만 |
|---|
| 2026.01.21 | ₩15,498 | ₩15,818 | ₩15,351 | ₩15,791 | +1.89% | 52만 |
|---|
| 2026.01.20 | ₩15,471 | ₩15,631 | ₩15,351 | ₩15,391 | -0.52% | 66.5만 |
|---|
| 2026.01.16 | ₩16,617 | ₩16,697 | ₩15,658 | ₩15,738 | -5.29% | 81.5만 |
|---|
| 2026.01.15 | ₩17,097 | ₩17,110 | ₩16,564 | ₩16,617 | -2.81% | 46.9만 |
|---|
| 2026.01.14 | ₩17,217 | ₩17,377 | ₩16,884 | ₩16,950 | -1.55% | 40.9만 |
|---|
| 2026.01.13 | ₩17,403 | ₩17,430 | ₩16,884 | ₩17,204 | -1.15% | 41.9만 |
|---|
| 2026.01.12 | ₩17,324 | ₩17,470 | ₩17,137 | ₩17,364 | +0.23% | 33.2만 |
|---|
| 2026.01.09 | ₩17,364 | ₩17,590 | ₩17,257 | ₩17,457 | +0.54% | 43.5만 |
|---|
| 2026.01.08 | ₩17,430 | ₩17,443 | ₩17,084 | ₩17,350 | -0.46% | 42.2만 |
|---|
| 2026.01.07 | ₩17,124 | ₩17,657 | ₩17,110 | ₩17,550 | +2.49% | 38.6만 |
|---|
| 2026.01.06 | ₩17,030 | ₩17,230 | ₩16,870 | ₩17,097 | +0.39% | 43.6만 |
|---|
| 2026.01.05 | ₩16,471 | ₩17,204 | ₩16,404 | ₩17,004 | +3.24% | 36.8만 |
|---|
| 2026.01.02 | ₩17,177 | ₩17,270 | ₩16,271 | ₩16,377 | -4.65% | 39.8만 |
|---|
| 2025.12.31 | ₩17,310 | ₩17,350 | ₩16,990 | ₩17,110 | -1.15% | 32.8만 |
|---|
| 2025.12.30 | ₩17,204 | ₩17,390 | ₩17,137 | ₩17,324 | +0.70% | 25만 |
|---|
| 2025.12.29 | ₩17,230 | ₩17,270 | ₩17,030 | ₩17,257 | +0.15% | 46.5만 |
|---|
| 2025.12.26 | ₩17,030 | ₩17,350 | ₩16,964 | ₩17,217 | +1.10% | 32.7만 |
|---|
| 2025.12.24 | ₩17,124 | ₩17,124 | ₩16,857 | ₩17,017 | -0.62% | 21.7만 |
|---|
| 2025.12.23 | ₩16,964 | ₩17,124 | ₩16,817 | ₩17,044 | +0.47% | 38.8만 |
|---|
| 2025.12.22 | ₩17,030 | ₩17,270 | ₩16,950 | ₩17,004 | -0.16% | 29.4만 |
|---|
| 2025.12.19 | ₩16,897 | ₩17,204 | ₩16,897 | ₩17,030 | +0.79% | 263.7만 |
|---|
| 2025.12.18 | ₩17,030 | ₩17,377 | ₩16,844 | ₩16,977 | -0.31% | 77.9만 |
|---|
| 2025.12.17 | ₩17,057 | ₩17,430 | ₩16,697 | ₩16,804 | -1.48% | 48.3만 |
|---|
| 2025.12.16 | ₩16,617 | ₩17,110 | ₩16,577 | ₩17,070 | +2.73% | 50.9만 |
|---|
| 2025.12.15 | ₩17,244 | ₩17,284 | ₩16,351 | ₩16,671 | -3.32% | 84.9만 |
|---|
| 2025.12.12 | ₩17,657 | ₩17,737 | ₩17,217 | ₩17,270 | -2.19% | 54.3만 |
|---|
| 2025.12.11 | ₩17,577 | ₩17,937 | ₩17,390 | ₩17,643 | +0.38% | 59.7만 |
|---|
| 2025.12.10 | ₩17,070 | ₩18,003 | ₩17,017 | ₩17,577 | +2.97% | 96.5만 |
|---|
| 2025.12.09 | ₩16,511 | ₩17,217 | ₩16,511 | ₩17,084 | +3.47% | 40.4만 |
|---|
| 2025.12.08 | ₩16,444 | ₩16,657 | ₩16,377 | ₩16,591 | +0.89% | 39만 |
|---|
| 2025.12.05 | ₩16,431 | ₩16,791 | ₩16,204 | ₩16,284 | -0.89% | 76.6만 |
|---|
| 2025.12.04 | ₩16,604 | ₩16,631 | ₩16,324 | ₩16,431 | -1.04% | 59.6만 |
|---|
| 2025.12.03 | ₩16,444 | ₩16,724 | ₩16,364 | ₩16,511 | +0.41% | 45.7만 |
|---|
| 2025.12.02 | ₩16,204 | ₩16,564 | ₩16,178 | ₩16,444 | +1.48% | 40.3만 |
|---|
| 2025.12.01 | ₩16,098 | ₩16,391 | ₩16,058 | ₩16,244 | +0.91% | 48.4만 |
|---|
| 2025.11.28 | ₩16,244 | ₩16,497 | ₩16,178 | ₩16,257 | +0.08% | 27.2만 |
|---|
| 2025.11.26 | ₩16,191 | ₩16,364 | ₩16,044 | ₩16,244 | +0.33% | 47만 |
|---|
| 2025.11.25 | ₩16,058 | ₩16,391 | ₩16,018 | ₩16,284 | +1.41% | 47.8만 |
|---|
| 2025.11.24 | ₩15,978 | ₩16,297 | ₩15,778 | ₩16,084 | +0.67% | 65.1만 |
|---|
| 2025.11.21 | ₩15,764 | ₩16,337 | ₩15,724 | ₩15,978 | +1.35% | 87.5만 |
|---|
| 2025.11.20 | ₩16,324 | ₩16,431 | ₩15,818 | ₩15,844 | -2.94% | 75.4만 |
|---|
| 2025.11.19 | ₩15,951 | ₩16,391 | ₩15,924 | ₩16,124 | +1.09% | 62.7만 |
|---|
| 2025.11.18 | ₩15,924 | ₩16,324 | ₩15,831 | ₩16,031 | +0.67% | 66만 |
|---|
| 2025.11.17 | ₩16,830 | ₩16,884 | ₩16,031 | ₩16,044 | -4.67% | 70.9만 |
|---|
| 2025.11.14 | ₩16,537 | ₩16,964 | ₩16,244 | ₩16,884 | +2.10% | 129.1만 |
|---|
| 2025.11.13 | ₩16,964 | ₩17,350 | ₩16,697 | ₩16,724 | -1.41% | 41.3만 |
|---|
| 2025.11.12 | ₩17,177 | ₩17,324 | ₩16,764 | ₩17,124 | -0.31% | 43만 |
|---|
| 2025.11.11 | ₩16,844 | ₩17,337 | ₩16,844 | ₩17,190 | +2.06% | 48.7만 |
|---|
| 2025.11.10 | ₩16,591 | ₩17,217 | ₩16,217 | ₩16,870 | +1.69% | 101.9만 |
|---|
| 2025.11.07 | ₩16,098 | ₩16,591 | ₩16,058 | ₩16,311 | +1.32% | 50.1만 |
|---|
| 2025.11.06 | ₩17,883 | ₩17,883 | ₩16,084 | ₩16,257 | -9.09% | 60만 |
|---|
| 2025.11.05 | ₩16,004 | ₩16,564 | ₩15,831 | ₩16,471 | +2.91% | 76.8만 |
|---|
| 2025.11.04 | ₩16,098 | ₩16,231 | ₩15,485 | ₩15,951 | -0.91% | 96만 |
|---|
| 2025.11.03 | ₩15,191 | ₩16,804 | ₩15,058 | ₩16,444 | +8.25% | 148만 |
|---|
| 2025.10.31 | ₩16,364 | ₩16,497 | ₩14,658 | ₩15,191 | -7.17% | 200.1만 |
|---|
| 2025.10.30 | ₩20,202 | ₩20,895 | ₩20,202 | ₩20,668 | +2.31% | 38.2만 |
|---|
| 2025.10.29 | ₩21,455 | ₩21,455 | ₩20,042 | ₩20,202 | -5.84% | 35.6만 |
|---|
| 2025.10.28 | ₩21,241 | ₩21,495 | ₩21,068 | ₩21,375 | +0.63% | 23.7만 |
|---|
| 2025.10.27 | ₩21,561 | ₩21,561 | ₩21,268 | ₩21,308 | -1.17% | 27만 |
|---|
| 2025.10.24 | ₩21,468 | ₩21,468 | ₩21,068 | ₩21,321 | -0.68% | 32.2만 |
|---|
| 2025.10.23 | ₩20,975 | ₩21,175 | ₩20,922 | ₩21,055 | +0.38% | 19.9만 |
|---|
| 2025.10.22 | ₩21,228 | ₩21,228 | ₩20,788 | ₩20,988 | -1.13% | 36.1만 |
|---|
| 2025.10.21 | ₩20,548 | ₩21,388 | ₩20,482 | ₩21,335 | +3.83% | 31.6만 |
|---|
| 2025.10.20 | ₩20,335 | ₩20,655 | ₩20,322 | ₩20,615 | +1.38% | 21.3만 |
|---|
| 2025.10.17 | ₩20,362 | ₩20,562 | ₩20,042 | ₩20,042 | -1.57% | 29.8만 |
|---|
| 2025.10.16 | ₩20,642 | ₩20,642 | ₩20,295 | ₩20,468 | -0.84% | 20.4만 |
|---|
| 2025.10.15 | ₩20,615 | ₩20,788 | ₩20,229 | ₩20,588 | -0.13% | 30만 |
|---|
| 2025.10.14 | ₩20,082 | ₩20,442 | ₩19,975 | ₩20,388 | +1.53% | 33.1만 |
|---|
| 2025.10.13 | ₩20,428 | ₩20,468 | ₩19,922 | ₩20,348 | -0.39% | 29.3만 |
|---|
| 2025.10.10 | ₩21,001 | ₩21,081 | ₩20,029 | ₩20,069 | -4.44% | 19.7만 |
|---|