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 | ₩24,237 | ₩24,383 | ₩23,811 | ₩24,277 | +0.16% | 53.6만 |
| 2026.10.08 | ₩23,704 | ₩24,064 | ₩23,304 | ₩23,997 | +1.24% | 61.7만 |
| 2026.10.07 | ₩24,437 | ₩24,503 | ₩23,504 | ₩23,584 | -3.49% | 59만 |
| 2026.10.06 | ₩24,703 | ₩25,090 | ₩24,463 | ₩24,490 | -0.86% | 42만 |
| 2026.10.05 | ₩24,090 | ₩24,583 | ₩24,037 | ₩24,543 | +1.88% | 29.7만 |
| 2026.10.02 | ₩24,224 | ₩24,397 | ₩23,930 | ₩24,144 | -0.33% | 31.9만 |
| 2026.10.01 | ₩24,250 | ₩24,317 | ₩23,424 | ₩24,037 | -0.88% | 51.4만 |
| 2026.09.30 | ₩23,757 | ₩24,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,864 |
| +0.45% |
| 43.5만 |
| 2026.09.29 | ₩23,824 | ₩23,850 | ₩23,344 | ₩23,744 | -0.34% | 56.3만 |
|---|
| 2026.09.28 | ₩23,384 | ₩23,944 | ₩23,091 | ₩23,824 | +1.88% | 59.2만 |
|---|
| 2026.09.25 | ₩23,637 | ₩23,824 | ₩23,411 | ₩23,731 | +0.39% | 51.5만 |
|---|
| 2026.09.24 | ₩23,811 | ₩24,050 | ₩22,931 | ₩23,557 | -1.06% | 74.4만 |
|---|
| 2026.09.23 | ₩23,384 | ₩24,037 | ₩23,024 | ₩23,997 | +2.62% | 48.3만 |
|---|
| 2026.09.22 | ₩23,757 | ₩23,757 | ₩22,718 | ₩23,224 | -2.24% | 56.1만 |
|---|
| 2026.09.21 | ₩23,624 | ₩23,624 | ₩23,211 | ₩23,451 | -0.73% | 42.2만 |
|---|
| 2026.09.18 | ₩23,930 | ₩23,930 | ₩23,198 | ₩23,331 | -2.51% | 217.1만 |
|---|
| 2026.09.17 | ₩23,677 | ₩24,064 | ₩23,357 | ₩23,917 | +1.01% | 60.4만 |
|---|
| 2026.09.16 | ₩23,464 | ₩23,930 | ₩23,464 | ₩23,797 | +1.42% | 73.3만 |
|---|
| 2026.09.15 | ₩22,971 | ₩24,090 | ₩22,904 | ₩23,757 | +3.42% | 67.9만 |
|---|
| 2026.09.14 | ₩22,878 | ₩23,677 | ₩22,878 | ₩23,344 | +2.04% | 69.1만 |
|---|
| 2026.09.11 | ₩22,105 | ₩22,651 | ₩22,038 | ₩22,451 | +1.57% | 34.9만 |
|---|
| 2026.09.10 | ₩21,319 | ₩21,998 | ₩21,279 | ₩21,972 | +3.06% | 35.7만 |
|---|
| 2026.09.09 | ₩21,332 | ₩21,612 | ₩21,292 | ₩21,452 | +0.56% | 29만 |
|---|
| 2026.09.08 | ₩21,932 | ₩21,932 | ₩21,412 | ₩21,452 | -2.19% | 35만 |
|---|
| 2026.09.04 | ₩22,052 | ₩22,265 | ₩21,679 | ₩22,252 | +0.91% | 27만 |
|---|
| 2026.09.03 | ₩21,852 | ₩22,345 | ₩21,719 | ₩22,332 | +2.20% | 36.2만 |
|---|
| 2026.09.02 | ₩21,212 | ₩21,612 | ₩21,132 | ₩21,545 | +1.57% | 32.6만 |
|---|
| 2026.09.01 | ₩21,679 | ₩21,865 | ₩21,039 | ₩21,159 | -2.40% | 30.1만 |
|---|
| 2026.08.31 | ₩21,785 | ₩22,212 | ₩21,785 | ₩22,012 | +1.04% | 31.1만 |
|---|
| 2026.08.28 | ₩21,945 | ₩22,305 | ₩21,719 | ₩22,038 | +0.43% | 48.8만 |
|---|
| 2026.08.27 | ₩20,946 | ₩22,198 | ₩20,759 | ₩21,932 | +4.71% | 48.8만 |
|---|
| 2026.08.26 | ₩20,266 | ₩20,586 | ₩20,066 | ₩20,479 | +1.05% | 27.4만 |
|---|
| 2026.08.25 | ₩20,746 | ₩20,999 | ₩20,346 | ₩20,506 | -1.16% | 22.7만 |
|---|
| 2026.08.24 | ₩20,932 | ₩21,066 | ₩20,786 | ₩20,786 | -0.70% | 30.8만 |
|---|
| 2026.08.21 | ₩20,893 | ₩21,079 | ₩20,506 | ₩20,959 | +0.32% | 46.7만 |
|---|
| 2026.08.20 | ₩20,853 | ₩20,946 | ₩20,533 | ₩20,773 | -0.38% | 32만 |
|---|
| 2026.08.19 | ₩21,026 | ₩21,186 | ₩20,599 | ₩21,012 | -0.06% | 30.6만 |
|---|
| 2026.08.18 | ₩21,279 | ₩21,625 | ₩20,999 | ₩21,026 | -1.19% | 43만 |
|---|
| 2026.08.17 | ₩21,599 | ₩21,599 | ₩20,826 | ₩21,226 | -1.73% | 40.4만 |
|---|
| 2026.08.14 | ₩22,451 | ₩22,478 | ₩21,652 | ₩21,772 | -3.03% | 33.2만 |
|---|
| 2026.08.13 | ₩22,185 | ₩22,611 | ₩21,719 | ₩22,545 | +1.62% | 47.6만 |
|---|
| 2026.08.12 | ₩21,519 | ₩22,158 | ₩21,386 | ₩22,025 | +2.35% | 59.6만 |
|---|
| 2026.08.11 | ₩21,892 | ₩22,065 | ₩21,372 | ₩21,719 | -0.79% | 35.3만 |
|---|
| 2026.08.10 | ₩22,012 | ₩22,545 | ₩21,812 | ₩21,812 | -0.91% | 29.5만 |
|---|
| 2026.08.07 | ₩21,958 | ₩22,372 | ₩21,665 | ₩22,358 | +1.82% | 40.6만 |
|---|
| 2026.08.06 | ₩21,452 | ₩21,799 | ₩20,693 | ₩21,639 | +0.87% | 47.9만 |
|---|
| 2026.08.05 | ₩23,411 | ₩24,623 | ₩21,399 | ₩21,719 | -7.23% | 105.8만 |
|---|
| 2026.08.04 | ₩21,159 | ₩21,852 | ₩21,159 | ₩21,599 | +2.08% | 51.1만 |
|---|
| 2026.08.03 | ₩20,999 | ₩21,279 | ₩20,839 | ₩21,146 | +0.70% | 38.1만 |
|---|
| 2026.07.31 | ₩20,533 | ₩20,733 | ₩20,026 | ₩20,626 | +0.45% | 31.8만 |
|---|
| 2026.07.30 | ₩20,893 | ₩21,039 | ₩20,080 | ₩20,533 | -1.72% | 43.5만 |
|---|
| 2026.07.29 | ₩20,666 | ₩21,479 | ₩20,653 | ₩20,972 | +1.48% | 37.9만 |
|---|
| 2026.07.28 | ₩20,360 | ₩20,972 | ₩20,173 | ₩20,573 | +1.05% | 36.5만 |
|---|
| 2026.07.27 | ₩20,533 | ₩20,786 | ₩20,160 | ₩20,186 | -1.69% | 52.3만 |
|---|
| 2026.07.24 | ₩19,867 | ₩20,200 | ₩19,667 | ₩20,186 | +1.61% | 25.3만 |
|---|
| 2026.07.23 | ₩20,160 | ₩20,253 | ₩19,533 | ₩19,653 | -2.51% | 32.8만 |
|---|
| 2026.07.22 | ₩20,400 | ₩20,639 | ₩20,106 | ₩20,186 | -1.05% | 37.1만 |
|---|
| 2026.07.21 | ₩20,626 | ₩20,866 | ₩20,133 | ₩20,546 | -0.39% | 48.8만 |
|---|
| 2026.07.20 | ₩20,506 | ₩20,719 | ₩20,320 | ₩20,666 | +0.78% | 30.6만 |
|---|
| 2026.07.17 | ₩20,320 | ₩20,919 | ₩20,320 | ₩20,613 | +1.44% | 45만 |
|---|
| 2026.07.16 | ₩20,546 | ₩20,959 | ₩20,293 | ₩20,706 | +0.78% | 39.8만 |
|---|
| 2026.07.15 | ₩20,813 | ₩21,292 | ₩20,493 | ₩20,546 | -1.28% | 38.1만 |
|---|
| 2026.07.14 | ₩19,773 | ₩20,799 | ₩19,600 | ₩20,639 | +4.38% | 28.6만 |
|---|
| 2026.07.13 | ₩20,280 | ₩20,506 | ₩20,066 | ₩20,106 | -0.85% | 33.8만 |
|---|
| 2026.07.10 | ₩20,519 | ₩20,599 | ₩19,946 | ₩20,213 | -1.49% | 35.3만 |
|---|
| 2026.07.09 | ₩19,533 | ₩20,306 | ₩19,320 | ₩20,266 | +3.75% | 36.4만 |
|---|
| 2026.07.08 | ₩19,400 | ₩19,707 | ₩19,347 | ₩19,640 | +1.24% | 26.6만 |
|---|
| 2026.07.07 | ₩20,160 | ₩20,573 | ₩19,680 | ₩19,747 | -2.05% | 36.9만 |
|---|
| 2026.07.06 | ₩19,147 | ₩20,133 | ₩19,027 | ₩20,106 | +5.01% | 34.9만 |
|---|
| 2026.07.02 | ₩19,507 | ₩19,800 | ₩19,174 | ₩19,240 | -1.37% | 29.5만 |
|---|
| 2026.07.01 | ₩19,414 | ₩19,920 | ₩19,360 | ₩19,640 | +1.17% | 30.3만 |
|---|
| 2026.06.30 | ₩18,881 | ₩19,160 | ₩18,641 | ₩19,120 | +1.27% | 44.7만 |
|---|
| 2026.06.29 | ₩19,107 | ₩19,427 | ₩18,907 | ₩19,067 | -0.21% | 48.9만 |
|---|
| 2026.06.26 | ₩17,935 | ₩19,000 | ₩17,935 | ₩18,867 | +5.20% | 96.5만 |
|---|
| 2026.06.25 | ₩18,254 | ₩18,268 | ₩17,721 | ₩18,028 | -1.24% | 32.9만 |
|---|
| 2026.06.24 | ₩18,068 | ₩18,428 | ₩17,961 | ₩18,014 | -0.29% | 31.3만 |
|---|
| 2026.06.23 | ₩17,841 | ₩18,201 | ₩17,841 | ₩18,068 | +1.27% | 34.1만 |
|---|
| 2026.06.22 | ₩17,761 | ₩18,081 | ₩17,322 | ₩17,748 | -0.08% | 55.2만 |
|---|
| 2026.06.18 | ₩18,467 | ₩18,467 | ₩17,735 | ₩17,988 | -2.60% | 83.6만 |
|---|
| 2026.06.17 | ₩18,787 | ₩19,014 | ₩18,241 | ₩18,294 | -2.62% | 46.4만 |
|---|
| 2026.06.16 | ₩18,960 | ₩19,374 | ₩18,774 | ₩19,000 | +0.21% | 25.2만 |
|---|
| 2026.06.15 | ₩19,294 | ₩19,520 | ₩18,921 | ₩18,960 | -1.73% | 41만 |
|---|
| 2026.06.12 | ₩19,014 | ₩19,334 | ₩18,681 | ₩19,094 | +0.42% | 33.4만 |
|---|
| 2026.06.11 | ₩18,614 | ₩19,080 | ₩18,454 | ₩19,067 | +2.43% | 36.5만 |
|---|
| 2026.06.10 | ₩18,321 | ₩19,147 | ₩18,214 | ₩18,827 | +2.76% | 47.9만 |
|---|
| 2026.06.09 | ₩18,854 | ₩18,987 | ₩18,001 | ₩18,614 | -1.27% | 51.1만 |
|---|
| 2026.06.08 | ₩18,827 | ₩19,054 | ₩18,627 | ₩18,881 | +0.28% | 39.2만 |
|---|
| 2026.06.05 | ₩19,587 | ₩19,587 | ₩18,747 | ₩18,854 | -3.74% | 57.2만 |
|---|
| 2026.06.04 | ₩19,214 | ₩19,693 | ₩18,947 | ₩19,613 | +2.08% | 61만 |
|---|
| 2026.06.03 | ₩20,106 | ₩20,346 | ₩19,080 | ₩19,240 | -4.31% | 70.6만 |
|---|
| 2026.06.02 | ₩20,013 | ₩20,479 | ₩19,853 | ₩20,439 | +2.13% | 78.2만 |
|---|
| 2026.06.01 | ₩19,747 | ₩20,932 | ₩19,720 | ₩20,706 | +4.86% | 105.9만 |
|---|
| 2026.05.29 | ₩18,654 | ₩19,294 | ₩18,534 | ₩19,240 | +3.14% | 61만 |
|---|
| 2026.05.28 | ₩18,134 | ₩18,561 | ₩18,081 | ₩18,534 | +2.20% | 44.7만 |
|---|
| 2026.05.27 | ₩18,121 | ₩18,254 | ₩17,935 | ₩18,068 | -0.29% | 52.3만 |
|---|
| 2026.05.26 | ₩17,415 | ₩18,334 | ₩17,322 | ₩18,268 | +4.90% | 71.5만 |
|---|
| 2026.05.22 | ₩17,162 | ₩17,668 | ₩17,082 | ₩17,481 | +1.86% | 62.8만 |
|---|
| 2026.05.21 | ₩17,068 | ₩17,108 | ₩16,775 | ₩17,082 | +0.08% | 42.3만 |
|---|
| 2026.05.20 | ₩16,482 | ₩17,188 | ₩16,322 | ₩17,162 | +4.12% | 47.7만 |
|---|
| 2026.05.19 | ₩16,469 | ₩16,988 | ₩16,416 | ₩16,642 | +1.05% | 53.4만 |
|---|
| 2026.05.18 | ₩16,256 | ₩16,615 | ₩16,229 | ₩16,442 | +1.15% | 41.1만 |
|---|
| 2026.05.15 | ₩16,056 | ₩16,376 | ₩16,042 | ₩16,336 | +1.74% | 39.1만 |
|---|
| 2026.05.14 | ₩15,949 | ₩16,282 | ₩15,776 | ₩16,229 | +1.75% | 35.8만 |
|---|
| 2026.05.13 | ₩15,816 | ₩16,109 | ₩15,816 | ₩16,069 | +1.60% | 55.7만 |
|---|
| 2026.05.12 | ₩15,883 | ₩16,002 | ₩15,629 | ₩15,923 | +0.25% | 53만 |
|---|
| 2026.05.11 | ₩16,122 | ₩16,429 | ₩15,669 | ₩15,776 | -2.15% | 57만 |
|---|
| 2026.05.08 | ₩16,122 | ₩16,442 | ₩15,749 | ₩16,296 | +1.07% | 75.4만 |
|---|
| 2026.05.07 | ₩15,776 | ₩16,522 | ₩15,749 | ₩16,189 | +2.62% | 57.7만 |
|---|
| 2026.05.06 | ₩15,923 | ₩16,162 | ₩15,656 | ₩15,723 | -1.26% | 64.9만 |
|---|
| 2026.05.05 | ₩15,976 | ₩16,082 | ₩15,603 | ₩15,923 | -0.33% | 55.2만 |
|---|
| 2026.05.04 | ₩15,056 | ₩16,136 | ₩15,056 | ₩15,896 | +5.58% | 67.4만 |
|---|
| 2026.05.01 | ₩14,990 | ₩15,749 | ₩14,484 | ₩15,376 | +2.58% | 117.6만 |
|---|
| 2026.04.30 | ₩15,216 | ₩15,509 | ₩15,096 | ₩15,430 | +1.40% | 43.3만 |
|---|
| 2026.04.29 | ₩15,323 | ₩15,376 | ₩15,043 | ₩15,310 | -0.09% | 34.6만 |
|---|
| 2026.04.28 | ₩15,363 | ₩15,576 | ₩15,270 | ₩15,336 | -0.17% | 30.5만 |
|---|
| 2026.04.27 | ₩15,070 | ₩15,390 | ₩15,016 | ₩15,243 | +1.15% | 32.1만 |
|---|
| 2026.04.24 | ₩14,897 | ₩15,176 | ₩14,843 | ₩15,110 | +1.43% | 38.8만 |
|---|
| 2026.04.23 | ₩15,350 | ₩15,390 | ₩14,697 | ₩14,897 | -2.95% | 43.7만 |
|---|
| 2026.04.22 | ₩15,723 | ₩15,736 | ₩15,443 | ₩15,603 | -0.76% | 33.5만 |
|---|
| 2026.04.21 | ₩15,256 | ₩15,709 | ₩15,176 | ₩15,483 | +1.48% | 41.4만 |
|---|
| 2026.04.20 | ₩15,230 | ₩15,403 | ₩15,043 | ₩15,243 | +0.09% | 46.2만 |
|---|
| 2026.04.17 | ₩15,376 | ₩15,496 | ₩15,203 | ₩15,310 | -0.43% | 66.6만 |
|---|
| 2026.04.16 | ₩14,990 | ₩15,163 | ₩14,883 | ₩15,096 | +0.71% | 43.4만 |
|---|
| 2026.04.15 | ₩14,683 | ₩15,030 | ₩14,683 | ₩14,870 | +1.27% | 39.8만 |
|---|
| 2026.04.14 | ₩14,657 | ₩14,857 | ₩14,430 | ₩14,563 | -0.64% | 31.8만 |
|---|
| 2026.04.13 | ₩14,097 | ₩14,670 | ₩14,097 | ₩14,577 | +3.40% | 62만 |
|---|
| 2026.04.10 | ₩14,390 | ₩14,457 | ₩13,951 | ₩14,124 | -1.85% | 44.1만 |
|---|
| 2026.04.09 | ₩14,590 | ₩14,763 | ₩14,044 | ₩14,350 | -1.64% | 47.6만 |
|---|
| 2026.04.08 | ₩15,030 | ₩15,176 | ₩14,670 | ₩14,723 | -2.04% | 43만 |
|---|
| 2026.04.07 | ₩14,337 | ₩14,790 | ₩14,324 | ₩14,643 | +2.14% | 52.1만 |
|---|
| 2026.04.06 | ₩14,257 | ₩14,523 | ₩14,150 | ₩14,470 | +1.50% | 60.5만 |
|---|
| 2026.04.02 | ₩13,977 | ₩14,257 | ₩13,777 | ₩14,244 | +1.91% | 36.4만 |
|---|
| 2026.04.01 | ₩14,164 | ₩14,270 | ₩13,697 | ₩14,137 | -0.19% | 46.2만 |
|---|
| 2026.03.31 | ₩13,764 | ₩14,177 | ₩13,551 | ₩14,030 | +1.94% | 56.1만 |
|---|
| 2026.03.30 | ₩13,604 | ₩13,764 | ₩13,484 | ₩13,551 | -0.39% | 58만 |
|---|
| 2026.03.27 | ₩14,017 | ₩14,017 | ₩13,418 | ₩13,524 | -3.52% | 49.1만 |
|---|
| 2026.03.26 | ₩14,124 | ₩14,630 | ₩14,124 | ₩14,177 | +0.38% | 50만 |
|---|
| 2026.03.25 | ₩14,350 | ₩14,537 | ₩14,150 | ₩14,244 | -0.74% | 46.1만 |
|---|
| 2026.03.24 | ₩14,270 | ₩14,417 | ₩13,937 | ₩14,164 | -0.75% | 61만 |
|---|
| 2026.03.23 | ₩14,124 | ₩14,523 | ₩14,070 | ₩14,457 | +2.36% | 61.3만 |
|---|
| 2026.03.20 | ₩13,897 | ₩14,004 | ₩13,644 | ₩13,871 | -0.19% | 350.1만 |
|---|
| 2026.03.19 | ₩13,697 | ₩13,964 | ₩13,498 | ₩13,924 | +1.65% | 76.9만 |
|---|
| 2026.03.18 | ₩13,777 | ₩14,057 | ₩13,697 | ₩13,804 | +0.19% | 70.1만 |
|---|
| 2026.03.17 | ₩13,791 | ₩14,310 | ₩13,791 | ₩13,951 | +1.16% | 73.7만 |
|---|
| 2026.03.16 | ₩14,030 | ₩14,137 | ₩13,617 | ₩13,831 | -1.42% | 79.7만 |
|---|
| 2026.03.13 | ₩14,124 | ₩14,244 | ₩13,911 | ₩14,057 | -0.47% | 53.3만 |
|---|
| 2026.03.12 | ₩14,297 | ₩14,537 | ₩14,164 | ₩14,244 | -0.37% | 60.2만 |
|---|
| 2026.03.11 | ₩14,404 | ₩14,643 | ₩14,137 | ₩14,417 | +0.09% | 46.7만 |
|---|
| 2026.03.10 | ₩14,603 | ₩14,603 | ₩14,110 | ₩14,457 | -1.00% | 51.9만 |
|---|
| 2026.03.09 | ₩14,270 | ₩14,550 | ₩13,991 | ₩14,470 | +1.40% | 59.8만 |
|---|
| 2026.03.06 | ₩14,457 | ₩14,603 | ₩14,164 | ₩14,510 | +0.37% | 77.4만 |
|---|
| 2026.03.05 | ₩14,057 | ₩14,657 | ₩14,057 | ₩14,617 | +3.98% | 89.7만 |
|---|
| 2026.03.04 | ₩14,017 | ₩14,150 | ₩13,791 | ₩14,030 | +0.10% | 93.1만 |
|---|
| 2026.03.03 | ₩13,631 | ₩14,177 | ₩13,537 | ₩13,951 | +2.35% | 100.5만 |
|---|
| 2026.03.02 | ₩14,657 | ₩15,136 | ₩13,911 | ₩13,964 | -4.73% | 107.3만 |
|---|
| 2026.02.27 | ₩15,216 | ₩15,216 | ₩14,310 | ₩14,710 | -3.33% | 175만 |
|---|
| 2026.02.26 | ₩14,897 | ₩15,163 | ₩14,803 | ₩15,150 | +1.70% | 41.4만 |
|---|
| 2026.02.25 | ₩14,550 | ₩14,857 | ₩14,084 | ₩14,843 | +2.01% | 28.1만 |
|---|
| 2026.02.24 | ₩14,350 | ₩14,777 | ₩14,244 | ₩14,444 | +0.65% | 51.9만 |
|---|
| 2026.02.23 | ₩15,056 | ₩15,096 | ₩14,217 | ₩14,324 | -4.87% | 45.3만 |
|---|
| 2026.02.20 | ₩15,163 | ₩15,563 | ₩15,043 | ₩15,163 | 0.00% | 43.4만 |
|---|
| 2026.02.19 | ₩14,910 | ₩15,176 | ₩14,683 | ₩15,163 | +1.70% | 50.3만 |
|---|
| 2026.02.18 | ₩14,803 | ₩15,030 | ₩14,657 | ₩14,910 | +0.72% | 50.9만 |
|---|
| 2026.02.17 | ₩14,923 | ₩14,990 | ₩14,537 | ₩14,843 | -0.54% | 44.2만 |
|---|
| 2026.02.13 | ₩14,523 | ₩15,070 | ₩14,497 | ₩14,977 | +3.12% | 53.3만 |
|---|
| 2026.02.12 | ₩14,723 | ₩14,750 | ₩13,937 | ₩14,390 | -2.26% | 69.4만 |
|---|
| 2026.02.11 | ₩15,350 | ₩15,470 | ₩14,550 | ₩14,630 | -4.69% | 122.6만 |
|---|
| 2026.02.10 | ₩15,270 | ₩15,669 | ₩15,270 | ₩15,416 | +0.96% | 62.6만 |
|---|
| 2026.02.09 | ₩14,977 | ₩15,416 | ₩14,883 | ₩15,123 | +0.98% | 96.9만 |
|---|
| 2026.02.06 | ₩14,310 | ₩15,030 | ₩14,177 | ₩14,990 | +4.75% | 134만 |
|---|
| 2026.02.05 | ₩14,710 | ₩14,977 | ₩14,164 | ₩14,244 | -3.17% | 115.4만 |
|---|
| 2026.02.04 | ₩14,790 | ₩15,003 | ₩13,551 | ₩14,803 | +0.09% | 235만 |
|---|
| 2026.02.03 | ₩15,816 | ₩15,856 | ₩14,657 | ₩14,923 | -5.64% | 113.2만 |
|---|
| 2026.02.02 | ₩15,643 | ₩16,269 | ₩15,376 | ₩15,883 | +1.53% | 36.1만 |
|---|
| 2026.01.30 | ₩15,336 | ₩15,736 | ₩15,270 | ₩15,696 | +2.35% | 39만 |
|---|
| 2026.01.29 | ₩15,483 | ₩15,549 | ₩15,003 | ₩15,523 | +0.26% | 41.2만 |
|---|
| 2026.01.28 | ₩16,082 | ₩16,122 | ₩15,496 | ₩15,563 | -3.23% | 40.7만 |
|---|
| 2026.01.27 | ₩16,029 | ₩16,176 | ₩15,616 | ₩16,016 | -0.08% | 45.8만 |
|---|
| 2026.01.26 | ₩15,896 | ₩16,162 | ₩15,789 | ₩16,029 | +0.84% | 39.9만 |
|---|
| 2026.01.23 | ₩16,282 | ₩16,469 | ₩15,829 | ₩15,843 | -2.70% | 27.2만 |
|---|
| 2026.01.22 | ₩15,923 | ₩16,429 | ₩15,829 | ₩16,362 | +2.76% | 40.2만 |
|---|
| 2026.01.21 | ₩15,496 | ₩15,816 | ₩15,350 | ₩15,789 | +1.89% | 52만 |
|---|
| 2026.01.20 | ₩15,470 | ₩15,629 | ₩15,350 | ₩15,390 | -0.52% | 66.5만 |
|---|
| 2026.01.16 | ₩16,615 | ₩16,695 | ₩15,656 | ₩15,736 | -5.29% | 81.5만 |
|---|
| 2026.01.15 | ₩17,095 | ₩17,108 | ₩16,562 | ₩16,615 | -2.81% | 46.9만 |
|---|
| 2026.01.14 | ₩17,215 | ₩17,375 | ₩16,882 | ₩16,949 | -1.55% | 40.9만 |
|---|
| 2026.01.13 | ₩17,402 | ₩17,428 | ₩16,882 | ₩17,202 | -1.15% | 41.9만 |
|---|
| 2026.01.12 | ₩17,322 | ₩17,468 | ₩17,135 | ₩17,362 | +0.23% | 33.2만 |
|---|
| 2026.01.09 | ₩17,362 | ₩17,588 | ₩17,255 | ₩17,455 | +0.54% | 43.5만 |
|---|
| 2026.01.08 | ₩17,428 | ₩17,442 | ₩17,082 | ₩17,348 | -0.46% | 42.2만 |
|---|
| 2026.01.07 | ₩17,122 | ₩17,655 | ₩17,108 | ₩17,548 | +2.49% | 38.6만 |
|---|
| 2026.01.06 | ₩17,028 | ₩17,228 | ₩16,869 | ₩17,095 | +0.39% | 43.6만 |
|---|
| 2026.01.05 | ₩16,469 | ₩17,202 | ₩16,402 | ₩17,002 | +3.24% | 36.8만 |
|---|
| 2026.01.02 | ₩17,175 | ₩17,268 | ₩16,269 | ₩16,376 | -4.65% | 39.8만 |
|---|
| 2025.12.31 | ₩17,308 | ₩17,348 | ₩16,988 | ₩17,108 | -1.15% | 32.8만 |
|---|
| 2025.12.30 | ₩17,202 | ₩17,388 | ₩17,135 | ₩17,322 | +0.70% | 25만 |
|---|
| 2025.12.29 | ₩17,228 | ₩17,268 | ₩17,028 | ₩17,255 | +0.15% | 46.5만 |
|---|
| 2025.12.26 | ₩17,028 | ₩17,348 | ₩16,962 | ₩17,215 | +1.10% | 32.7만 |
|---|
| 2025.12.24 | ₩17,122 | ₩17,122 | ₩16,855 | ₩17,015 | -0.62% | 21.7만 |
|---|
| 2025.12.23 | ₩16,962 | ₩17,122 | ₩16,815 | ₩17,042 | +0.47% | 38.8만 |
|---|
| 2025.12.22 | ₩17,028 | ₩17,268 | ₩16,949 | ₩17,002 | -0.16% | 29.4만 |
|---|
| 2025.12.19 | ₩16,895 | ₩17,202 | ₩16,895 | ₩17,028 | +0.79% | 263.7만 |
|---|
| 2025.12.18 | ₩17,028 | ₩17,375 | ₩16,842 | ₩16,975 | -0.31% | 77.9만 |
|---|
| 2025.12.17 | ₩17,055 | ₩17,428 | ₩16,695 | ₩16,802 | -1.48% | 48.3만 |
|---|
| 2025.12.16 | ₩16,615 | ₩17,108 | ₩16,575 | ₩17,068 | +2.73% | 50.9만 |
|---|
| 2025.12.15 | ₩17,242 | ₩17,282 | ₩16,349 | ₩16,669 | -3.32% | 84.9만 |
|---|
| 2025.12.12 | ₩17,655 | ₩17,735 | ₩17,215 | ₩17,268 | -2.19% | 54.3만 |
|---|
| 2025.12.11 | ₩17,575 | ₩17,935 | ₩17,388 | ₩17,641 | +0.38% | 59.7만 |
|---|
| 2025.12.10 | ₩17,068 | ₩18,001 | ₩17,015 | ₩17,575 | +2.97% | 96.5만 |
|---|
| 2025.12.09 | ₩16,509 | ₩17,215 | ₩16,509 | ₩17,082 | +3.47% | 40.4만 |
|---|
| 2025.12.08 | ₩16,442 | ₩16,655 | ₩16,376 | ₩16,589 | +0.89% | 39만 |
|---|
| 2025.12.05 | ₩16,429 | ₩16,789 | ₩16,202 | ₩16,282 | -0.89% | 76.6만 |
|---|
| 2025.12.04 | ₩16,602 | ₩16,629 | ₩16,322 | ₩16,429 | -1.04% | 59.6만 |
|---|
| 2025.12.03 | ₩16,442 | ₩16,722 | ₩16,362 | ₩16,509 | +0.41% | 45.7만 |
|---|
| 2025.12.02 | ₩16,202 | ₩16,562 | ₩16,176 | ₩16,442 | +1.48% | 40.3만 |
|---|
| 2025.12.01 | ₩16,096 | ₩16,389 | ₩16,056 | ₩16,242 | +0.91% | 48.4만 |
|---|
| 2025.11.28 | ₩16,242 | ₩16,495 | ₩16,176 | ₩16,256 | +0.08% | 27.2만 |
|---|
| 2025.11.26 | ₩16,189 | ₩16,362 | ₩16,042 | ₩16,242 | +0.33% | 47만 |
|---|
| 2025.11.25 | ₩16,056 | ₩16,389 | ₩16,016 | ₩16,282 | +1.41% | 47.8만 |
|---|
| 2025.11.24 | ₩15,976 | ₩16,296 | ₩15,776 | ₩16,082 | +0.67% | 65.1만 |
|---|
| 2025.11.21 | ₩15,763 | ₩16,336 | ₩15,723 | ₩15,976 | +1.35% | 87.5만 |
|---|
| 2025.11.20 | ₩16,322 | ₩16,429 | ₩15,816 | ₩15,843 | -2.94% | 75.4만 |
|---|
| 2025.11.19 | ₩15,949 | ₩16,389 | ₩15,923 | ₩16,122 | +1.09% | 62.7만 |
|---|
| 2025.11.18 | ₩15,923 | ₩16,322 | ₩15,829 | ₩16,029 | +0.67% | 66만 |
|---|
| 2025.11.17 | ₩16,829 | ₩16,882 | ₩16,029 | ₩16,042 | -4.67% | 70.9만 |
|---|
| 2025.11.14 | ₩16,535 | ₩16,962 | ₩16,242 | ₩16,882 | +2.10% | 129.1만 |
|---|
| 2025.11.13 | ₩16,962 | ₩17,348 | ₩16,695 | ₩16,722 | -1.41% | 41.3만 |
|---|
| 2025.11.12 | ₩17,175 | ₩17,322 | ₩16,762 | ₩17,122 | -0.31% | 43만 |
|---|
| 2025.11.11 | ₩16,842 | ₩17,335 | ₩16,842 | ₩17,188 | +2.06% | 48.7만 |
|---|
| 2025.11.10 | ₩16,589 | ₩17,215 | ₩16,216 | ₩16,869 | +1.69% | 101.9만 |
|---|
| 2025.11.07 | ₩16,096 | ₩16,589 | ₩16,056 | ₩16,309 | +1.32% | 50.1만 |
|---|
| 2025.11.06 | ₩17,881 | ₩17,881 | ₩16,082 | ₩16,256 | -9.09% | 60만 |
|---|
| 2025.11.05 | ₩16,002 | ₩16,562 | ₩15,829 | ₩16,469 | +2.91% | 76.8만 |
|---|
| 2025.11.04 | ₩16,096 | ₩16,229 | ₩15,483 | ₩15,949 | -0.91% | 96만 |
|---|
| 2025.11.03 | ₩15,190 | ₩16,802 | ₩15,056 | ₩16,442 | +8.25% | 148만 |
|---|
| 2025.10.31 | ₩16,362 | ₩16,495 | ₩14,657 | ₩15,190 | -7.17% | 200.1만 |
|---|
| 2025.10.30 | ₩20,200 | ₩20,893 | ₩20,200 | ₩20,666 | +2.31% | 38.2만 |
|---|
| 2025.10.29 | ₩21,452 | ₩21,452 | ₩20,040 | ₩20,200 | -5.84% | 35.6만 |
|---|
| 2025.10.28 | ₩21,239 | ₩21,492 | ₩21,066 | ₩21,372 | +0.63% | 23.7만 |
|---|
| 2025.10.27 | ₩21,559 | ₩21,559 | ₩21,266 | ₩21,306 | -1.17% | 27만 |
|---|
| 2025.10.24 | ₩21,465 | ₩21,465 | ₩21,066 | ₩21,319 | -0.68% | 32.2만 |
|---|
| 2025.10.23 | ₩20,972 | ₩21,172 | ₩20,919 | ₩21,052 | +0.38% | 19.9만 |
|---|
| 2025.10.22 | ₩21,226 | ₩21,226 | ₩20,786 | ₩20,986 | -1.13% | 36.1만 |
|---|
| 2025.10.21 | ₩20,546 | ₩21,386 | ₩20,479 | ₩21,332 | +3.83% | 31.6만 |
|---|
| 2025.10.20 | ₩20,333 | ₩20,653 | ₩20,320 | ₩20,613 | +1.38% | 21.3만 |
|---|
| 2025.10.17 | ₩20,360 | ₩20,559 | ₩20,040 | ₩20,040 | -1.57% | 29.8만 |
|---|
| 2025.10.16 | ₩20,639 | ₩20,639 | ₩20,293 | ₩20,466 | -0.84% | 20.4만 |
|---|
| 2025.10.15 | ₩20,613 | ₩20,786 | ₩20,226 | ₩20,586 | -0.13% | 30만 |
|---|
| 2025.10.14 | ₩20,080 | ₩20,439 | ₩19,973 | ₩20,386 | +1.53% | 33.1만 |
|---|
| 2025.10.13 | ₩20,426 | ₩20,466 | ₩19,920 | ₩20,346 | -0.39% | 29.3만 |
|---|
| 2025.10.10 | ₩20,999 | ₩21,079 | ₩20,026 | ₩20,066 | -4.44% | 19.7만 |
|---|