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 | ₩24,218 | ₩24,364 | ₩23,792 | ₩24,258 | +0.16% | 53.6만 |
| 2026.10.08 | ₩23,685 | ₩24,045 | ₩23,286 | ₩23,978 | +1.24% | 61.7만 |
| 2026.10.07 | ₩24,417 | ₩24,484 | ₩23,485 | ₩23,565 | -3.49% | 59만 |
| 2026.10.06 | ₩24,684 | ₩25,070 | ₩24,444 | ₩24,471 | -0.86% | 42만 |
| 2026.10.05 | ₩24,071 | ₩24,564 | ₩24,018 | ₩24,524 | +1.88% | 29.7만 |
| 2026.10.02 | ₩24,204 | ₩24,377 | ₩23,911 | ₩24,124 | -0.33% | 31.9만 |
| 2026.10.01 | ₩24,231 | ₩24,298 | ₩23,405 | ₩24,018 | -0.88% | 51.4만 |
| 2026.09.30 | ₩23,738 | ₩24,164 | ₩23,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,845 |
| +0.45% |
| 43.5만 |
| 2026.09.29 | ₩23,805 | ₩23,832 | ₩23,326 | ₩23,725 | -0.34% | 56.3만 |
|---|
| 2026.09.28 | ₩23,366 | ₩23,925 | ₩23,073 | ₩23,805 | +1.88% | 59.2만 |
|---|
| 2026.09.25 | ₩23,619 | ₩23,805 | ₩23,392 | ₩23,712 | +0.39% | 51.5만 |
|---|
| 2026.09.24 | ₩23,792 | ₩24,031 | ₩22,913 | ₩23,539 | -1.06% | 74.4만 |
|---|
| 2026.09.23 | ₩23,366 | ₩24,018 | ₩23,006 | ₩23,978 | +2.62% | 48.3만 |
|---|
| 2026.09.22 | ₩23,738 | ₩23,738 | ₩22,700 | ₩23,206 | -2.24% | 56.1만 |
|---|
| 2026.09.21 | ₩23,605 | ₩23,605 | ₩23,192 | ₩23,432 | -0.73% | 42.2만 |
|---|
| 2026.09.18 | ₩23,911 | ₩23,911 | ₩23,179 | ₩23,312 | -2.51% | 217.1만 |
|---|
| 2026.09.17 | ₩23,658 | ₩24,045 | ₩23,339 | ₩23,898 | +1.01% | 60.4만 |
|---|
| 2026.09.16 | ₩23,445 | ₩23,911 | ₩23,445 | ₩23,778 | +1.42% | 73.3만 |
|---|
| 2026.09.15 | ₩22,953 | ₩24,071 | ₩22,886 | ₩23,738 | +3.42% | 67.9만 |
|---|
| 2026.09.14 | ₩22,860 | ₩23,658 | ₩22,860 | ₩23,326 | +2.04% | 69.1만 |
|---|
| 2026.09.11 | ₩22,087 | ₩22,633 | ₩22,021 | ₩22,434 | +1.57% | 34.9만 |
|---|
| 2026.09.10 | ₩21,302 | ₩21,981 | ₩21,262 | ₩21,954 | +3.06% | 35.7만 |
|---|
| 2026.09.09 | ₩21,315 | ₩21,595 | ₩21,275 | ₩21,435 | +0.56% | 29만 |
|---|
| 2026.09.08 | ₩21,914 | ₩21,914 | ₩21,395 | ₩21,435 | -2.19% | 35만 |
|---|
| 2026.09.04 | ₩22,034 | ₩22,247 | ₩21,661 | ₩22,234 | +0.91% | 27만 |
|---|
| 2026.09.03 | ₩21,834 | ₩22,327 | ₩21,701 | ₩22,314 | +2.20% | 36.2만 |
|---|
| 2026.09.02 | ₩21,195 | ₩21,595 | ₩21,116 | ₩21,528 | +1.57% | 32.6만 |
|---|
| 2026.09.01 | ₩21,661 | ₩21,848 | ₩21,022 | ₩21,142 | -2.40% | 30.1만 |
|---|
| 2026.08.31 | ₩21,768 | ₩22,194 | ₩21,768 | ₩21,994 | +1.04% | 31.1만 |
|---|
| 2026.08.28 | ₩21,928 | ₩22,287 | ₩21,701 | ₩22,021 | +0.43% | 48.8만 |
|---|
| 2026.08.27 | ₩20,929 | ₩22,181 | ₩20,743 | ₩21,914 | +4.71% | 48.8만 |
|---|
| 2026.08.26 | ₩20,250 | ₩20,570 | ₩20,050 | ₩20,463 | +1.05% | 27.4만 |
|---|
| 2026.08.25 | ₩20,729 | ₩20,982 | ₩20,330 | ₩20,490 | -1.16% | 22.7만 |
|---|
| 2026.08.24 | ₩20,916 | ₩21,049 | ₩20,769 | ₩20,769 | -0.70% | 30.8만 |
|---|
| 2026.08.21 | ₩20,876 | ₩21,062 | ₩20,490 | ₩20,942 | +0.32% | 46.7만 |
|---|
| 2026.08.20 | ₩20,836 | ₩20,929 | ₩20,516 | ₩20,756 | -0.38% | 32만 |
|---|
| 2026.08.19 | ₩21,009 | ₩21,169 | ₩20,583 | ₩20,996 | -0.06% | 30.6만 |
|---|
| 2026.08.18 | ₩21,262 | ₩21,608 | ₩20,982 | ₩21,009 | -1.19% | 43만 |
|---|
| 2026.08.17 | ₩21,582 | ₩21,582 | ₩20,809 | ₩21,209 | -1.73% | 40.4만 |
|---|
| 2026.08.14 | ₩22,434 | ₩22,460 | ₩21,635 | ₩21,755 | -3.03% | 33.2만 |
|---|
| 2026.08.13 | ₩22,167 | ₩22,593 | ₩21,701 | ₩22,527 | +1.62% | 47.6만 |
|---|
| 2026.08.12 | ₩21,502 | ₩22,141 | ₩21,368 | ₩22,008 | +2.35% | 59.6만 |
|---|
| 2026.08.11 | ₩21,874 | ₩22,047 | ₩21,355 | ₩21,701 | -0.79% | 35.3만 |
|---|
| 2026.08.10 | ₩21,994 | ₩22,527 | ₩21,795 | ₩21,795 | -0.91% | 29.5만 |
|---|
| 2026.08.07 | ₩21,941 | ₩22,354 | ₩21,648 | ₩22,340 | +1.82% | 40.6만 |
|---|
| 2026.08.06 | ₩21,435 | ₩21,781 | ₩20,676 | ₩21,621 | +0.87% | 47.9만 |
|---|
| 2026.08.05 | ₩23,392 | ₩24,604 | ₩21,382 | ₩21,701 | -7.23% | 105.8만 |
|---|
| 2026.08.04 | ₩21,142 | ₩21,834 | ₩21,142 | ₩21,582 | +2.08% | 51.1만 |
|---|
| 2026.08.03 | ₩20,982 | ₩21,262 | ₩20,823 | ₩21,129 | +0.70% | 38.1만 |
|---|
| 2026.07.31 | ₩20,516 | ₩20,716 | ₩20,010 | ₩20,610 | +0.45% | 31.8만 |
|---|
| 2026.07.30 | ₩20,876 | ₩21,022 | ₩20,064 | ₩20,516 | -1.72% | 43.5만 |
|---|
| 2026.07.29 | ₩20,650 | ₩21,462 | ₩20,636 | ₩20,956 | +1.48% | 37.9만 |
|---|
| 2026.07.28 | ₩20,343 | ₩20,956 | ₩20,157 | ₩20,556 | +1.05% | 36.5만 |
|---|
| 2026.07.27 | ₩20,516 | ₩20,769 | ₩20,144 | ₩20,170 | -1.69% | 52.3만 |
|---|
| 2026.07.24 | ₩19,851 | ₩20,184 | ₩19,651 | ₩20,170 | +1.61% | 25.3만 |
|---|
| 2026.07.23 | ₩20,144 | ₩20,237 | ₩19,518 | ₩19,638 | -2.51% | 32.8만 |
|---|
| 2026.07.22 | ₩20,383 | ₩20,623 | ₩20,090 | ₩20,170 | -1.05% | 37.1만 |
|---|
| 2026.07.21 | ₩20,610 | ₩20,849 | ₩20,117 | ₩20,530 | -0.39% | 48.8만 |
|---|
| 2026.07.20 | ₩20,490 | ₩20,703 | ₩20,303 | ₩20,650 | +0.78% | 30.6만 |
|---|
| 2026.07.17 | ₩20,303 | ₩20,903 | ₩20,303 | ₩20,596 | +1.44% | 45만 |
|---|
| 2026.07.16 | ₩20,530 | ₩20,942 | ₩20,277 | ₩20,689 | +0.78% | 39.8만 |
|---|
| 2026.07.15 | ₩20,796 | ₩21,275 | ₩20,476 | ₩20,530 | -1.28% | 38.1만 |
|---|
| 2026.07.14 | ₩19,758 | ₩20,783 | ₩19,584 | ₩20,623 | +4.38% | 28.6만 |
|---|
| 2026.07.13 | ₩20,263 | ₩20,490 | ₩20,050 | ₩20,090 | -0.85% | 33.8만 |
|---|
| 2026.07.10 | ₩20,503 | ₩20,583 | ₩19,931 | ₩20,197 | -1.49% | 35.3만 |
|---|
| 2026.07.09 | ₩19,518 | ₩20,290 | ₩19,305 | ₩20,250 | +3.75% | 36.4만 |
|---|
| 2026.07.08 | ₩19,385 | ₩19,691 | ₩19,331 | ₩19,624 | +1.24% | 26.6만 |
|---|
| 2026.07.07 | ₩20,144 | ₩20,556 | ₩19,664 | ₩19,731 | -2.05% | 36.9만 |
|---|
| 2026.07.06 | ₩19,132 | ₩20,117 | ₩19,012 | ₩20,090 | +5.01% | 34.9만 |
|---|
| 2026.07.02 | ₩19,491 | ₩19,784 | ₩19,158 | ₩19,225 | -1.37% | 29.5만 |
|---|
| 2026.07.01 | ₩19,398 | ₩19,904 | ₩19,345 | ₩19,624 | +1.17% | 30.3만 |
|---|
| 2026.06.30 | ₩18,866 | ₩19,145 | ₩18,626 | ₩19,105 | +1.27% | 44.7만 |
|---|
| 2026.06.29 | ₩19,092 | ₩19,411 | ₩18,892 | ₩19,052 | -0.21% | 48.9만 |
|---|
| 2026.06.26 | ₩17,920 | ₩18,985 | ₩17,920 | ₩18,852 | +5.20% | 96.5만 |
|---|
| 2026.06.25 | ₩18,240 | ₩18,253 | ₩17,707 | ₩18,013 | -1.24% | 32.9만 |
|---|
| 2026.06.24 | ₩18,053 | ₩18,413 | ₩17,947 | ₩18,000 | -0.29% | 31.3만 |
|---|
| 2026.06.23 | ₩17,827 | ₩18,187 | ₩17,827 | ₩18,053 | +1.27% | 34.1만 |
|---|
| 2026.06.22 | ₩17,747 | ₩18,067 | ₩17,308 | ₩17,734 | -0.08% | 55.2만 |
|---|
| 2026.06.18 | ₩18,453 | ₩18,453 | ₩17,721 | ₩17,973 | -2.60% | 83.6만 |
|---|
| 2026.06.17 | ₩18,772 | ₩18,999 | ₩18,226 | ₩18,280 | -2.62% | 46.4만 |
|---|
| 2026.06.16 | ₩18,945 | ₩19,358 | ₩18,759 | ₩18,985 | +0.21% | 25.2만 |
|---|
| 2026.06.15 | ₩19,278 | ₩19,505 | ₩18,905 | ₩18,945 | -1.73% | 41만 |
|---|
| 2026.06.12 | ₩18,999 | ₩19,318 | ₩18,666 | ₩19,079 | +0.42% | 33.4만 |
|---|
| 2026.06.11 | ₩18,599 | ₩19,065 | ₩18,439 | ₩19,052 | +2.43% | 36.5만 |
|---|
| 2026.06.10 | ₩18,306 | ₩19,132 | ₩18,200 | ₩18,812 | +2.76% | 47.9만 |
|---|
| 2026.06.09 | ₩18,839 | ₩18,972 | ₩17,987 | ₩18,599 | -1.27% | 51.1만 |
|---|
| 2026.06.08 | ₩18,812 | ₩19,039 | ₩18,613 | ₩18,866 | +0.28% | 39.2만 |
|---|
| 2026.06.05 | ₩19,571 | ₩19,571 | ₩18,732 | ₩18,839 | -3.74% | 57.2만 |
|---|
| 2026.06.04 | ₩19,198 | ₩19,678 | ₩18,932 | ₩19,598 | +2.08% | 61만 |
|---|
| 2026.06.03 | ₩20,090 | ₩20,330 | ₩19,065 | ₩19,225 | -4.31% | 70.6만 |
|---|
| 2026.06.02 | ₩19,997 | ₩20,463 | ₩19,837 | ₩20,423 | +2.13% | 78.2만 |
|---|
| 2026.06.01 | ₩19,731 | ₩20,916 | ₩19,704 | ₩20,689 | +4.86% | 105.9만 |
|---|
| 2026.05.29 | ₩18,639 | ₩19,278 | ₩18,519 | ₩19,225 | +3.14% | 61만 |
|---|
| 2026.05.28 | ₩18,120 | ₩18,546 | ₩18,067 | ₩18,519 | +2.20% | 44.7만 |
|---|
| 2026.05.27 | ₩18,107 | ₩18,240 | ₩17,920 | ₩18,053 | -0.29% | 52.3만 |
|---|
| 2026.05.26 | ₩17,401 | ₩18,320 | ₩17,308 | ₩18,253 | +4.90% | 71.5만 |
|---|
| 2026.05.22 | ₩17,148 | ₩17,654 | ₩17,068 | ₩17,468 | +1.86% | 62.8만 |
|---|
| 2026.05.21 | ₩17,055 | ₩17,095 | ₩16,762 | ₩17,068 | +0.08% | 42.3만 |
|---|
| 2026.05.20 | ₩16,469 | ₩17,175 | ₩16,309 | ₩17,148 | +4.12% | 47.7만 |
|---|
| 2026.05.19 | ₩16,456 | ₩16,975 | ₩16,402 | ₩16,629 | +1.05% | 53.4만 |
|---|
| 2026.05.18 | ₩16,243 | ₩16,602 | ₩16,216 | ₩16,429 | +1.15% | 41.1만 |
|---|
| 2026.05.15 | ₩16,043 | ₩16,363 | ₩16,030 | ₩16,323 | +1.74% | 39.1만 |
|---|
| 2026.05.14 | ₩15,936 | ₩16,269 | ₩15,763 | ₩16,216 | +1.75% | 35.8만 |
|---|
| 2026.05.13 | ₩15,803 | ₩16,096 | ₩15,803 | ₩16,056 | +1.60% | 55.7만 |
|---|
| 2026.05.12 | ₩15,870 | ₩15,990 | ₩15,617 | ₩15,910 | +0.25% | 53만 |
|---|
| 2026.05.11 | ₩16,110 | ₩16,416 | ₩15,657 | ₩15,763 | -2.15% | 57만 |
|---|
| 2026.05.08 | ₩16,110 | ₩16,429 | ₩15,737 | ₩16,283 | +1.07% | 75.4만 |
|---|
| 2026.05.07 | ₩15,763 | ₩16,509 | ₩15,737 | ₩16,176 | +2.62% | 57.7만 |
|---|
| 2026.05.06 | ₩15,910 | ₩16,150 | ₩15,644 | ₩15,710 | -1.26% | 64.9만 |
|---|
| 2026.05.05 | ₩15,963 | ₩16,070 | ₩15,590 | ₩15,910 | -0.33% | 55.2만 |
|---|
| 2026.05.04 | ₩15,044 | ₩16,123 | ₩15,044 | ₩15,883 | +5.58% | 67.4만 |
|---|
| 2026.05.01 | ₩14,978 | ₩15,737 | ₩14,472 | ₩15,364 | +2.58% | 117.6만 |
|---|
| 2026.04.30 | ₩15,204 | ₩15,497 | ₩15,084 | ₩15,417 | +1.40% | 43.3만 |
|---|
| 2026.04.29 | ₩15,311 | ₩15,364 | ₩15,031 | ₩15,297 | -0.09% | 34.6만 |
|---|
| 2026.04.28 | ₩15,351 | ₩15,564 | ₩15,258 | ₩15,324 | -0.17% | 30.5만 |
|---|
| 2026.04.27 | ₩15,058 | ₩15,377 | ₩15,005 | ₩15,231 | +1.15% | 32.1만 |
|---|
| 2026.04.24 | ₩14,885 | ₩15,164 | ₩14,831 | ₩15,098 | +1.43% | 38.8만 |
|---|
| 2026.04.23 | ₩15,337 | ₩15,377 | ₩14,685 | ₩14,885 | -2.95% | 43.7만 |
|---|
| 2026.04.22 | ₩15,710 | ₩15,723 | ₩15,431 | ₩15,590 | -0.76% | 33.5만 |
|---|
| 2026.04.21 | ₩15,244 | ₩15,697 | ₩15,164 | ₩15,471 | +1.48% | 41.4만 |
|---|
| 2026.04.20 | ₩15,218 | ₩15,391 | ₩15,031 | ₩15,231 | +0.09% | 46.2만 |
|---|
| 2026.04.17 | ₩15,364 | ₩15,484 | ₩15,191 | ₩15,297 | -0.43% | 66.6만 |
|---|
| 2026.04.16 | ₩14,978 | ₩15,151 | ₩14,871 | ₩15,084 | +0.71% | 43.4만 |
|---|
| 2026.04.15 | ₩14,672 | ₩15,018 | ₩14,672 | ₩14,858 | +1.27% | 39.8만 |
|---|
| 2026.04.14 | ₩14,645 | ₩14,845 | ₩14,419 | ₩14,552 | -0.64% | 31.8만 |
|---|
| 2026.04.13 | ₩14,086 | ₩14,658 | ₩14,086 | ₩14,565 | +3.40% | 62만 |
|---|
| 2026.04.10 | ₩14,379 | ₩14,445 | ₩13,939 | ₩14,113 | -1.85% | 44.1만 |
|---|
| 2026.04.09 | ₩14,579 | ₩14,752 | ₩14,033 | ₩14,339 | -1.64% | 47.6만 |
|---|
| 2026.04.08 | ₩15,018 | ₩15,164 | ₩14,658 | ₩14,712 | -2.04% | 43만 |
|---|
| 2026.04.07 | ₩14,326 | ₩14,778 | ₩14,312 | ₩14,632 | +2.14% | 52.1만 |
|---|
| 2026.04.06 | ₩14,246 | ₩14,512 | ₩14,139 | ₩14,459 | +1.50% | 60.5만 |
|---|
| 2026.04.02 | ₩13,966 | ₩14,246 | ₩13,766 | ₩14,232 | +1.91% | 36.4만 |
|---|
| 2026.04.01 | ₩14,152 | ₩14,259 | ₩13,686 | ₩14,126 | -0.19% | 46.2만 |
|---|
| 2026.03.31 | ₩13,753 | ₩14,166 | ₩13,540 | ₩14,019 | +1.94% | 56.1만 |
|---|
| 2026.03.30 | ₩13,593 | ₩13,753 | ₩13,473 | ₩13,540 | -0.39% | 58만 |
|---|
| 2026.03.27 | ₩14,006 | ₩14,006 | ₩13,407 | ₩13,513 | -3.52% | 49.1만 |
|---|
| 2026.03.26 | ₩14,113 | ₩14,618 | ₩14,113 | ₩14,166 | +0.38% | 50만 |
|---|
| 2026.03.25 | ₩14,339 | ₩14,525 | ₩14,139 | ₩14,232 | -0.74% | 46.1만 |
|---|
| 2026.03.24 | ₩14,259 | ₩14,405 | ₩13,926 | ₩14,152 | -0.75% | 61만 |
|---|
| 2026.03.23 | ₩14,113 | ₩14,512 | ₩14,059 | ₩14,445 | +2.36% | 61.3만 |
|---|
| 2026.03.20 | ₩13,886 | ₩13,993 | ₩13,633 | ₩13,860 | -0.19% | 350.1만 |
|---|
| 2026.03.19 | ₩13,686 | ₩13,953 | ₩13,487 | ₩13,913 | +1.65% | 76.9만 |
|---|
| 2026.03.18 | ₩13,766 | ₩14,046 | ₩13,686 | ₩13,793 | +0.19% | 70.1만 |
|---|
| 2026.03.17 | ₩13,780 | ₩14,299 | ₩13,780 | ₩13,939 | +1.16% | 73.7만 |
|---|
| 2026.03.16 | ₩14,019 | ₩14,126 | ₩13,607 | ₩13,820 | -1.42% | 79.7만 |
|---|
| 2026.03.13 | ₩14,113 | ₩14,232 | ₩13,900 | ₩14,046 | -0.47% | 53.3만 |
|---|
| 2026.03.12 | ₩14,286 | ₩14,525 | ₩14,152 | ₩14,232 | -0.37% | 60.2만 |
|---|
| 2026.03.11 | ₩14,392 | ₩14,632 | ₩14,126 | ₩14,405 | +0.09% | 46.7만 |
|---|
| 2026.03.10 | ₩14,592 | ₩14,592 | ₩14,099 | ₩14,445 | -1.00% | 51.9만 |
|---|
| 2026.03.09 | ₩14,259 | ₩14,539 | ₩13,979 | ₩14,459 | +1.40% | 59.8만 |
|---|
| 2026.03.06 | ₩14,445 | ₩14,592 | ₩14,152 | ₩14,499 | +0.37% | 77.4만 |
|---|
| 2026.03.05 | ₩14,046 | ₩14,645 | ₩14,046 | ₩14,605 | +3.98% | 89.7만 |
|---|
| 2026.03.04 | ₩14,006 | ₩14,139 | ₩13,780 | ₩14,019 | +0.10% | 93.1만 |
|---|
| 2026.03.03 | ₩13,620 | ₩14,166 | ₩13,527 | ₩13,939 | +2.35% | 100.5만 |
|---|
| 2026.03.02 | ₩14,645 | ₩15,124 | ₩13,900 | ₩13,953 | -4.73% | 107.3만 |
|---|
| 2026.02.27 | ₩15,204 | ₩15,204 | ₩14,299 | ₩14,698 | -3.33% | 175만 |
|---|
| 2026.02.26 | ₩14,885 | ₩15,151 | ₩14,792 | ₩15,138 | +1.70% | 41.4만 |
|---|
| 2026.02.25 | ₩14,539 | ₩14,845 | ₩14,073 | ₩14,831 | +2.01% | 28.1만 |
|---|
| 2026.02.24 | ₩14,339 | ₩14,765 | ₩14,232 | ₩14,432 | +0.65% | 51.9만 |
|---|
| 2026.02.23 | ₩15,044 | ₩15,084 | ₩14,206 | ₩14,312 | -4.87% | 45.3만 |
|---|
| 2026.02.20 | ₩15,151 | ₩15,550 | ₩15,031 | ₩15,151 | 0.00% | 43.4만 |
|---|
| 2026.02.19 | ₩14,898 | ₩15,164 | ₩14,672 | ₩15,151 | +1.70% | 50.3만 |
|---|
| 2026.02.18 | ₩14,792 | ₩15,018 | ₩14,645 | ₩14,898 | +0.72% | 50.9만 |
|---|
| 2026.02.17 | ₩14,911 | ₩14,978 | ₩14,525 | ₩14,831 | -0.54% | 44.2만 |
|---|
| 2026.02.13 | ₩14,512 | ₩15,058 | ₩14,485 | ₩14,965 | +3.12% | 53.3만 |
|---|
| 2026.02.12 | ₩14,712 | ₩14,738 | ₩13,926 | ₩14,379 | -2.26% | 69.4만 |
|---|
| 2026.02.11 | ₩15,337 | ₩15,457 | ₩14,539 | ₩14,618 | -4.69% | 122.6만 |
|---|
| 2026.02.10 | ₩15,258 | ₩15,657 | ₩15,258 | ₩15,404 | +0.96% | 62.6만 |
|---|
| 2026.02.09 | ₩14,965 | ₩15,404 | ₩14,871 | ₩15,111 | +0.98% | 96.9만 |
|---|
| 2026.02.06 | ₩14,299 | ₩15,018 | ₩14,166 | ₩14,978 | +4.75% | 134만 |
|---|
| 2026.02.05 | ₩14,698 | ₩14,965 | ₩14,152 | ₩14,232 | -3.17% | 115.4만 |
|---|
| 2026.02.04 | ₩14,778 | ₩14,991 | ₩13,540 | ₩14,792 | +0.09% | 235만 |
|---|
| 2026.02.03 | ₩15,803 | ₩15,843 | ₩14,645 | ₩14,911 | -5.64% | 113.2만 |
|---|
| 2026.02.02 | ₩15,630 | ₩16,256 | ₩15,364 | ₩15,870 | +1.53% | 36.1만 |
|---|
| 2026.01.30 | ₩15,324 | ₩15,723 | ₩15,258 | ₩15,684 | +2.35% | 39만 |
|---|
| 2026.01.29 | ₩15,471 | ₩15,537 | ₩14,991 | ₩15,510 | +0.26% | 41.2만 |
|---|
| 2026.01.28 | ₩16,070 | ₩16,110 | ₩15,484 | ₩15,550 | -3.23% | 40.7만 |
|---|
| 2026.01.27 | ₩16,016 | ₩16,163 | ₩15,604 | ₩16,003 | -0.08% | 45.8만 |
|---|
| 2026.01.26 | ₩15,883 | ₩16,150 | ₩15,777 | ₩16,016 | +0.84% | 39.9만 |
|---|
| 2026.01.23 | ₩16,269 | ₩16,456 | ₩15,817 | ₩15,830 | -2.70% | 27.2만 |
|---|
| 2026.01.22 | ₩15,910 | ₩16,416 | ₩15,817 | ₩16,349 | +2.76% | 40.2만 |
|---|
| 2026.01.21 | ₩15,484 | ₩15,803 | ₩15,337 | ₩15,777 | +1.89% | 52만 |
|---|
| 2026.01.20 | ₩15,457 | ₩15,617 | ₩15,337 | ₩15,377 | -0.52% | 66.5만 |
|---|
| 2026.01.16 | ₩16,602 | ₩16,682 | ₩15,644 | ₩15,723 | -5.29% | 81.5만 |
|---|
| 2026.01.15 | ₩17,081 | ₩17,095 | ₩16,549 | ₩16,602 | -2.81% | 46.9만 |
|---|
| 2026.01.14 | ₩17,201 | ₩17,361 | ₩16,868 | ₩16,935 | -1.55% | 40.9만 |
|---|
| 2026.01.13 | ₩17,388 | ₩17,414 | ₩16,868 | ₩17,188 | -1.15% | 41.9만 |
|---|
| 2026.01.12 | ₩17,308 | ₩17,454 | ₩17,121 | ₩17,348 | +0.23% | 33.2만 |
|---|
| 2026.01.09 | ₩17,348 | ₩17,574 | ₩17,241 | ₩17,441 | +0.54% | 43.5만 |
|---|
| 2026.01.08 | ₩17,414 | ₩17,428 | ₩17,068 | ₩17,334 | -0.46% | 42.2만 |
|---|
| 2026.01.07 | ₩17,108 | ₩17,641 | ₩17,095 | ₩17,534 | +2.49% | 38.6만 |
|---|
| 2026.01.06 | ₩17,015 | ₩17,215 | ₩16,855 | ₩17,081 | +0.39% | 43.6만 |
|---|
| 2026.01.05 | ₩16,456 | ₩17,188 | ₩16,389 | ₩16,988 | +3.24% | 36.8만 |
|---|
| 2026.01.02 | ₩17,161 | ₩17,255 | ₩16,256 | ₩16,363 | -4.65% | 39.8만 |
|---|
| 2025.12.31 | ₩17,294 | ₩17,334 | ₩16,975 | ₩17,095 | -1.15% | 32.8만 |
|---|
| 2025.12.30 | ₩17,188 | ₩17,374 | ₩17,121 | ₩17,308 | +0.70% | 25만 |
|---|
| 2025.12.29 | ₩17,215 | ₩17,255 | ₩17,015 | ₩17,241 | +0.15% | 46.5만 |
|---|
| 2025.12.26 | ₩17,015 | ₩17,334 | ₩16,948 | ₩17,201 | +1.10% | 32.7만 |
|---|
| 2025.12.24 | ₩17,108 | ₩17,108 | ₩16,842 | ₩17,002 | -0.62% | 21.7만 |
|---|
| 2025.12.23 | ₩16,948 | ₩17,108 | ₩16,802 | ₩17,028 | +0.47% | 38.8만 |
|---|
| 2025.12.22 | ₩17,015 | ₩17,255 | ₩16,935 | ₩16,988 | -0.16% | 29.4만 |
|---|
| 2025.12.19 | ₩16,882 | ₩17,188 | ₩16,882 | ₩17,015 | +0.79% | 263.7만 |
|---|
| 2025.12.18 | ₩17,015 | ₩17,361 | ₩16,829 | ₩16,962 | -0.31% | 77.9만 |
|---|
| 2025.12.17 | ₩17,042 | ₩17,414 | ₩16,682 | ₩16,789 | -1.48% | 48.3만 |
|---|
| 2025.12.16 | ₩16,602 | ₩17,095 | ₩16,562 | ₩17,055 | +2.73% | 50.9만 |
|---|
| 2025.12.15 | ₩17,228 | ₩17,268 | ₩16,336 | ₩16,655 | -3.32% | 84.9만 |
|---|
| 2025.12.12 | ₩17,641 | ₩17,721 | ₩17,201 | ₩17,255 | -2.19% | 54.3만 |
|---|
| 2025.12.11 | ₩17,561 | ₩17,920 | ₩17,374 | ₩17,627 | +0.38% | 59.7만 |
|---|
| 2025.12.10 | ₩17,055 | ₩17,987 | ₩17,002 | ₩17,561 | +2.97% | 96.5만 |
|---|
| 2025.12.09 | ₩16,496 | ₩17,201 | ₩16,496 | ₩17,068 | +3.47% | 40.4만 |
|---|
| 2025.12.08 | ₩16,429 | ₩16,642 | ₩16,363 | ₩16,576 | +0.89% | 39만 |
|---|
| 2025.12.05 | ₩16,416 | ₩16,775 | ₩16,189 | ₩16,269 | -0.89% | 76.6만 |
|---|
| 2025.12.04 | ₩16,589 | ₩16,615 | ₩16,309 | ₩16,416 | -1.04% | 59.6만 |
|---|
| 2025.12.03 | ₩16,429 | ₩16,709 | ₩16,349 | ₩16,496 | +0.41% | 45.7만 |
|---|
| 2025.12.02 | ₩16,189 | ₩16,549 | ₩16,163 | ₩16,429 | +1.48% | 40.3만 |
|---|
| 2025.12.01 | ₩16,083 | ₩16,376 | ₩16,043 | ₩16,229 | +0.91% | 48.4만 |
|---|
| 2025.11.28 | ₩16,229 | ₩16,482 | ₩16,163 | ₩16,243 | +0.08% | 27.2만 |
|---|
| 2025.11.26 | ₩16,176 | ₩16,349 | ₩16,030 | ₩16,229 | +0.33% | 47만 |
|---|
| 2025.11.25 | ₩16,043 | ₩16,376 | ₩16,003 | ₩16,269 | +1.41% | 47.8만 |
|---|
| 2025.11.24 | ₩15,963 | ₩16,283 | ₩15,763 | ₩16,070 | +0.67% | 65.1만 |
|---|
| 2025.11.21 | ₩15,750 | ₩16,323 | ₩15,710 | ₩15,963 | +1.35% | 87.5만 |
|---|
| 2025.11.20 | ₩16,309 | ₩16,416 | ₩15,803 | ₩15,830 | -2.94% | 75.4만 |
|---|
| 2025.11.19 | ₩15,936 | ₩16,376 | ₩15,910 | ₩16,110 | +1.09% | 62.7만 |
|---|
| 2025.11.18 | ₩15,910 | ₩16,309 | ₩15,817 | ₩16,016 | +0.67% | 66만 |
|---|
| 2025.11.17 | ₩16,815 | ₩16,868 | ₩16,016 | ₩16,030 | -4.67% | 70.9만 |
|---|
| 2025.11.14 | ₩16,522 | ₩16,948 | ₩16,229 | ₩16,868 | +2.10% | 129.1만 |
|---|
| 2025.11.13 | ₩16,948 | ₩17,334 | ₩16,682 | ₩16,709 | -1.41% | 41.3만 |
|---|
| 2025.11.12 | ₩17,161 | ₩17,308 | ₩16,749 | ₩17,108 | -0.31% | 43만 |
|---|
| 2025.11.11 | ₩16,829 | ₩17,321 | ₩16,829 | ₩17,175 | +2.06% | 48.7만 |
|---|
| 2025.11.10 | ₩16,576 | ₩17,201 | ₩16,203 | ₩16,855 | +1.69% | 101.9만 |
|---|
| 2025.11.07 | ₩16,083 | ₩16,576 | ₩16,043 | ₩16,296 | +1.32% | 50.1만 |
|---|
| 2025.11.06 | ₩17,867 | ₩17,867 | ₩16,070 | ₩16,243 | -9.09% | 60만 |
|---|
| 2025.11.05 | ₩15,990 | ₩16,549 | ₩15,817 | ₩16,456 | +2.91% | 76.8만 |
|---|
| 2025.11.04 | ₩16,083 | ₩16,216 | ₩15,471 | ₩15,936 | -0.91% | 96만 |
|---|
| 2025.11.03 | ₩15,178 | ₩16,789 | ₩15,044 | ₩16,429 | +8.25% | 148만 |
|---|
| 2025.10.31 | ₩16,349 | ₩16,482 | ₩14,645 | ₩15,178 | -7.17% | 200.1만 |
|---|
| 2025.10.30 | ₩20,184 | ₩20,876 | ₩20,184 | ₩20,650 | +2.31% | 38.2만 |
|---|
| 2025.10.29 | ₩21,435 | ₩21,435 | ₩20,024 | ₩20,184 | -5.84% | 35.6만 |
|---|
| 2025.10.28 | ₩21,222 | ₩21,475 | ₩21,049 | ₩21,355 | +0.63% | 23.7만 |
|---|
| 2025.10.27 | ₩21,542 | ₩21,542 | ₩21,249 | ₩21,289 | -1.17% | 27만 |
|---|
| 2025.10.24 | ₩21,448 | ₩21,448 | ₩21,049 | ₩21,302 | -0.68% | 32.2만 |
|---|
| 2025.10.23 | ₩20,956 | ₩21,155 | ₩20,903 | ₩21,036 | +0.38% | 19.9만 |
|---|
| 2025.10.22 | ₩21,209 | ₩21,209 | ₩20,769 | ₩20,969 | -1.13% | 36.1만 |
|---|
| 2025.10.21 | ₩20,530 | ₩21,368 | ₩20,463 | ₩21,315 | +3.83% | 31.6만 |
|---|
| 2025.10.20 | ₩20,317 | ₩20,636 | ₩20,303 | ₩20,596 | +1.38% | 21.3만 |
|---|
| 2025.10.17 | ₩20,343 | ₩20,543 | ₩20,024 | ₩20,024 | -1.57% | 29.8만 |
|---|
| 2025.10.16 | ₩20,623 | ₩20,623 | ₩20,277 | ₩20,450 | -0.84% | 20.4만 |
|---|
| 2025.10.15 | ₩20,596 | ₩20,769 | ₩20,210 | ₩20,570 | -0.13% | 30만 |
|---|
| 2025.10.14 | ₩20,064 | ₩20,423 | ₩19,957 | ₩20,370 | +1.53% | 33.1만 |
|---|
| 2025.10.13 | ₩20,410 | ₩20,450 | ₩19,904 | ₩20,330 | -0.39% | 29.3만 |
|---|
| 2025.10.10 | ₩20,982 | ₩21,062 | ₩20,010 | ₩20,050 | -4.44% | 19.7만 |
|---|