시장 데이터를 불러오는 중
전체 종목
OSS(원 스탑 시스템) 과거 주가
One Stop Systems, Inc. - Common Stock · OSS · NASDAQ
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
One Stop Systems, Inc. - Common Stock · OSS · NASDAQ
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,366 | ₩10,554 | ₩10,125 | ₩10,380 | +0.13% | 83만 |
| 2026.10.08 | ₩10,460 | ₩10,657 | ₩10,092 | ₩10,259 | -1.92% | 103.7만 |
| 2026.10.07 | ₩10,849 | ₩10,930 | ₩10,450 | ₩10,662 | -1.73% | 113.3만 |
| 2026.10.06 | ₩11,386 | ₩11,413 | ₩11,077 | ₩11,185 | -1.77% | 131.2만 |
| 2026.10.05 | ₩11,600 | ₩11,662 | ₩11,077 | ₩11,171 | -3.70% | 100.1만 |
| 2026.10.02 | ₩12,472 | ₩12,526 | ₩11,493 | ₩11,614 | -6.88% | 202.9만 |
| 2026.10.01 | ₩11,721 | ₩12,070 | ₩11,258 | ₩12,029 | +2.63% | 62.9만 |
| 2026.09.30 | ₩11,667 | ₩11,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,708 |
| +0.34% |
| 72.4만 |
| 2026.09.29 | ₩12,096 | ₩12,137 | ₩11,520 | ₩11,600 | -4.10% | 70.7만 |
|---|
| 2026.09.28 | ₩12,137 | ₩12,257 | ₩11,828 | ₩11,949 | -1.55% | 51.5만 |
|---|
| 2026.09.25 | ₩12,673 | ₩12,673 | ₩12,331 | ₩12,445 | -1.80% | 45.3만 |
|---|
| 2026.09.24 | ₩12,123 | ₩12,606 | ₩11,949 | ₩12,485 | +2.99% | 56.3만 |
|---|
| 2026.09.23 | ₩12,485 | ₩12,512 | ₩12,058 | ₩12,311 | -1.40% | 51.6만 |
|---|
| 2026.09.22 | ₩12,512 | ₩12,767 | ₩12,378 | ₩12,673 | +1.29% | 57.2만 |
|---|
| 2026.09.21 | ₩12,579 | ₩12,606 | ₩12,177 | ₩12,499 | -0.64% | 62만 |
|---|
| 2026.09.18 | ₩12,244 | ₩12,244 | ₩11,775 | ₩12,137 | -0.88% | 72.6만 |
|---|
| 2026.09.17 | ₩11,949 | ₩12,338 | ₩11,868 | ₩12,164 | +1.80% | 76.1만 |
|---|
| 2026.09.16 | ₩11,855 | ₩11,978 | ₩11,091 | ₩11,426 | -3.62% | 100.4만 |
|---|
| 2026.09.15 | ₩11,694 | ₩11,694 | ₩11,252 | ₩11,547 | -1.26% | 55.1만 |
|---|
| 2026.09.14 | ₩11,708 | ₩11,895 | ₩11,533 | ₩11,694 | -0.11% | 77.4만 |
|---|
| 2026.09.11 | ₩12,190 | ₩12,566 | ₩11,989 | ₩12,324 | +1.10% | 48.3만 |
|---|
| 2026.09.10 | ₩12,257 | ₩12,834 | ₩11,949 | ₩11,949 | -2.52% | 76.3만 |
|---|
| 2026.09.09 | ₩13,035 | ₩13,263 | ₩12,526 | ₩12,593 | -3.40% | 65.9만 |
|---|
| 2026.09.08 | ₩13,397 | ₩13,666 | ₩13,142 | ₩13,183 | -1.60% | 64.8만 |
|---|
| 2026.09.04 | ₩13,183 | ₩13,484 | ₩12,982 | ₩13,370 | +1.42% | 64.8만 |
|---|
| 2026.09.03 | ₩13,210 | ₩13,236 | ₩12,821 | ₩13,089 | -0.91% | 79.8만 |
|---|
| 2026.09.02 | ₩13,263 | ₩13,478 | ₩12,964 | ₩13,196 | -0.51% | 61.7만 |
|---|
| 2026.09.01 | ₩13,572 | ₩13,786 | ₩13,210 | ₩13,370 | -1.48% | 86.5만 |
|---|
| 2026.08.31 | ₩13,987 | ₩14,323 | ₩13,719 | ₩13,974 | -0.10% | 56.8만 |
|---|
| 2026.08.28 | ₩14,926 | ₩15,047 | ₩13,893 | ₩13,961 | -6.47% | 118.8만 |
|---|
| 2026.08.27 | ₩15,154 | ₩15,422 | ₩14,953 | ₩15,181 | +0.18% | 62만 |
|---|
| 2026.08.26 | ₩14,899 | ₩15,194 | ₩14,644 | ₩14,846 | -0.36% | 57.3만 |
|---|
| 2026.08.25 | ₩15,154 | ₩15,201 | ₩14,725 | ₩14,899 | -1.68% | 65.6만 |
|---|
| 2026.08.24 | ₩14,792 | ₩15,020 | ₩14,443 | ₩14,805 | +0.09% | 77.7만 |
|---|
| 2026.08.21 | ₩15,556 | ₩15,771 | ₩14,899 | ₩15,288 | -1.72% | 76.7만 |
|---|
| 2026.08.20 | ₩16,079 | ₩16,254 | ₩15,184 | ₩15,288 | -4.92% | 95.9만 |
|---|
| 2026.08.19 | ₩17,340 | ₩17,612 | ₩15,865 | ₩16,240 | -6.34% | 91.8만 |
|---|
| 2026.08.18 | ₩17,139 | ₩18,145 | ₩16,763 | ₩17,005 | -0.78% | 104.3만 |
|---|
| 2026.08.17 | ₩18,279 | ₩19,338 | ₩17,863 | ₩18,024 | -1.39% | 136.4만 |
|---|
| 2026.08.14 | ₩17,622 | ₩18,460 | ₩17,461 | ₩18,252 | +3.58% | 57.7만 |
|---|
| 2026.08.13 | ₩18,118 | ₩18,507 | ₩17,481 | ₩17,581 | -2.96% | 68.3만 |
|---|
| 2026.08.12 | ₩17,608 | ₩18,171 | ₩17,555 | ₩17,903 | +1.68% | 74.8만 |
|---|
| 2026.08.11 | ₩17,219 | ₩17,501 | ₩16,965 | ₩17,058 | -0.93% | 53.7만 |
|---|
| 2026.08.10 | ₩17,729 | ₩18,118 | ₩16,938 | ₩16,965 | -4.31% | 72.3만 |
|---|
| 2026.08.07 | ₩18,306 | ₩18,316 | ₩17,300 | ₩17,756 | -3.00% | 76.2만 |
|---|
| 2026.08.06 | ₩17,461 | ₩18,547 | ₩16,830 | ₩17,863 | +2.30% | 103.1만 |
|---|
| 2026.08.05 | ₩16,160 | ₩19,218 | ₩15,825 | ₩17,595 | +8.88% | 250.2만 |
|---|
| 2026.08.04 | ₩18,312 | ₩19,543 | ₩17,876 | ₩19,137 | +4.50% | 128.6만 |
|---|
| 2026.08.03 | ₩16,093 | ₩17,602 | ₩15,772 | ₩17,514 | +8.83% | 82.6만 |
|---|
| 2026.07.31 | ₩16,857 | ₩17,139 | ₩15,677 | ₩16,401 | -2.70% | 124.5만 |
|---|
| 2026.07.30 | ₩15,181 | ₩16,200 | ₩15,168 | ₩16,093 | +6.01% | 93.1만 |
|---|
| 2026.07.29 | ₩15,637 | ₩16,160 | ₩14,457 | ₩14,577 | -6.78% | 124.3만 |
|---|
| 2026.07.28 | ₩16,160 | ₩16,160 | ₩14,497 | ₩15,758 | -2.49% | 117.5만 |
|---|
| 2026.07.27 | ₩17,246 | ₩17,541 | ₩16,388 | ₩16,911 | -1.94% | 71.9만 |
|---|
| 2026.07.24 | ₩17,675 | ₩18,051 | ₩16,361 | ₩16,750 | -5.24% | 129.1만 |
|---|
| 2026.07.23 | ₩17,246 | ₩18,440 | ₩17,045 | ₩17,850 | +3.50% | 88.2만 |
|---|
| 2026.07.22 | ₩18,373 | ₩18,909 | ₩17,420 | ₩17,447 | -5.04% | 91.9만 |
|---|
| 2026.07.21 | ₩17,595 | ₩18,802 | ₩17,313 | ₩18,668 | +6.10% | 102.4만 |
|---|
| 2026.07.20 | ₩17,219 | ₩17,407 | ₩15,987 | ₩16,576 | -3.74% | 129만 |
|---|
| 2026.07.17 | ₩15,476 | ₩17,501 | ₩15,449 | ₩16,924 | +9.36% | 139.5만 |
|---|
| 2026.07.16 | ₩17,139 | ₩17,246 | ₩16,133 | ₩16,361 | -4.54% | 121.5만 |
|---|
| 2026.07.15 | ₩18,453 | ₩18,815 | ₩16,867 | ₩17,729 | -3.92% | 140.4만 |
|---|
| 2026.07.14 | ₩18,641 | ₩19,124 | ₩18,104 | ₩18,198 | -2.37% | 102.3만 |
|---|
| 2026.07.13 | ₩17,984 | ₩18,366 | ₩17,096 | ₩17,420 | -3.13% | 121.2만 |
|---|
| 2026.07.10 | ₩19,325 | ₩19,848 | ₩18,306 | ₩18,413 | -4.72% | 100만 |
|---|
| 2026.07.09 | ₩19,526 | ₩20,022 | ₩19,258 | ₩19,499 | -0.14% | 80.6만 |
|---|
| 2026.07.08 | ₩18,076 | ₩19,285 | ₩17,930 | ₩19,231 | +6.39% | 107.8만 |
|---|
| 2026.07.07 | ₩20,559 | ₩20,559 | ₩18,265 | ₩18,654 | -9.26% | 212.2만 |
|---|
| 2026.07.06 | ₩21,471 | ₩22,396 | ₩20,626 | ₩20,867 | -2.81% | 88.7만 |
|---|
| 2026.07.02 | ₩23,871 | ₩24,609 | ₩20,934 | ₩21,041 | -11.85% | 113.5만 |
|---|
| 2026.07.01 | ₩23,563 | ₩25,708 | ₩22,691 | ₩24,059 | +2.11% | 110.6만 |
|---|
| 2026.06.30 | ₩22,262 | ₩24,448 | ₩22,188 | ₩24,381 | +9.52% | 112만 |
|---|
| 2026.06.29 | ₩21,672 | ₩22,463 | ₩20,518 | ₩22,235 | +2.60% | 110.4만 |
|---|
| 2026.06.26 | ₩20,921 | ₩21,920 | ₩20,807 | ₩21,779 | +4.10% | 378.7만 |
|---|
| 2026.06.25 | ₩22,490 | ₩22,785 | ₩20,693 | ₩21,725 | -3.40% | 100.4만 |
|---|
| 2026.06.24 | ₩22,865 | ₩22,865 | ₩21,035 | ₩21,605 | -5.51% | 110.9만 |
|---|
| 2026.06.23 | ₩23,133 | ₩24,703 | ₩22,530 | ₩22,825 | -1.33% | 104.2만 |
|---|
| 2026.06.22 | ₩24,582 | ₩25,038 | ₩23,670 | ₩24,394 | -0.76% | 76.9만 |
|---|
| 2026.06.18 | ₩24,743 | ₩25,400 | ₩23,474 | ₩24,729 | -0.05% | 119.5만 |
|---|
| 2026.06.17 | ₩24,568 | ₩25,977 | ₩23,884 | ₩24,381 | -0.76% | 122.3만 |
|---|
| 2026.06.16 | ₩24,823 | ₩27,774 | ₩24,153 | ₩24,193 | -2.54% | 282.2만 |
|---|
| 2026.06.15 | ₩24,019 | ₩24,045 | ₩22,610 | ₩23,107 | -3.80% | 79만 |
|---|
| 2026.06.12 | ₩22,570 | ₩23,308 | ₩21,748 | ₩22,329 | -1.07% | 78.2만 |
|---|
| 2026.06.11 | ₩21,028 | ₩22,731 | ₩20,720 | ₩22,584 | +7.40% | 95.1만 |
|---|
| 2026.06.10 | ₩20,720 | ₩21,953 | ₩20,693 | ₩21,135 | +2.01% | 99.7만 |
|---|
| 2026.06.09 | ₩22,610 | ₩22,932 | ₩19,593 | ₩21,068 | -6.82% | 177.2만 |
|---|
| 2026.06.08 | ₩23,522 | ₩23,584 | ₩22,087 | ₩22,114 | -5.99% | 84.5만 |
|---|
| 2026.06.05 | ₩24,475 | ₩24,515 | ₩21,725 | ₩22,651 | -7.45% | 223.3만 |
|---|
| 2026.06.04 | ₩24,314 | ₩26,158 | ₩23,858 | ₩25,346 | +4.25% | 115.4만 |
|---|
| 2026.06.03 | ₩26,392 | ₩26,540 | ₩24,810 | ₩25,507 | -3.35% | 144.4만 |
|---|
| 2026.06.02 | ₩25,346 | ₩28,002 | ₩25,346 | ₩26,754 | +5.56% | 131.8만 |
|---|
| 2026.06.01 | ₩24,381 | ₩27,090 | ₩23,965 | ₩25,427 | +4.29% | 206.2만 |
|---|
| 2026.05.29 | ₩24,314 | ₩24,394 | ₩22,812 | ₩24,381 | +0.28% | 140.8만 |
|---|
| 2026.05.28 | ₩23,724 | ₩24,724 | ₩23,294 | ₩24,019 | +1.24% | 126.6만 |
|---|
| 2026.05.27 | ₩23,214 | ₩24,367 | ₩22,517 | ₩23,549 | +1.44% | 118.5만 |
|---|
| 2026.05.26 | ₩24,555 | ₩24,770 | ₩23,040 | ₩23,388 | -4.75% | 166.6만 |
|---|
| 2026.05.22 | ₩22,517 | ₩24,796 | ₩22,235 | ₩23,911 | +6.19% | 206.9만 |
|---|
| 2026.05.21 | ₩20,921 | ₩22,610 | ₩20,652 | ₩22,141 | +5.83% | 108.7만 |
|---|
| 2026.05.20 | ₩20,894 | ₩21,162 | ₩19,848 | ₩21,041 | +0.71% | 91.5만 |
|---|
| 2026.05.19 | ₩20,827 | ₩21,256 | ₩19,244 | ₩20,666 | -0.77% | 170.1만 |
|---|
| 2026.05.18 | ₩21,940 | ₩22,087 | ₩20,317 | ₩21,444 | -2.26% | 170.8만 |
|---|
| 2026.05.15 | ₩21,645 | ₩22,838 | ₩21,591 | ₩22,087 | +2.04% | 170.3만 |
|---|
| 2026.05.14 | ₩21,001 | ₩23,241 | ₩19,955 | ₩23,120 | +10.09% | 211.9만 |
|---|
| 2026.05.13 | ₩21,243 | ₩21,457 | ₩19,821 | ₩21,269 | +0.13% | 147만 |
|---|
| 2026.05.12 | ₩21,082 | ₩22,825 | ₩19,633 | ₩20,854 | -1.08% | 258.7만 |
|---|
| 2026.05.11 | ₩20,914 | ₩22,128 | ₩19,942 | ₩21,350 | +2.08% | 214.1만 |
|---|
| 2026.05.08 | ₩20,639 | ₩21,591 | ₩19,848 | ₩21,028 | +1.88% | 265.2만 |
|---|
| 2026.05.07 | ₩20,733 | ₩22,731 | ₩19,164 | ₩20,250 | -2.33% | 389만 |
|---|
| 2026.05.06 | ₩15,328 | ₩21,819 | ₩14,329 | ₩20,559 | +34.12% | 1710.9만 |
|---|
| 2026.05.05 | ₩13,384 | ₩13,840 | ₩12,740 | ₩13,102 | -2.10% | 151.6만 |
|---|
| 2026.05.04 | ₩13,598 | ₩13,666 | ₩12,968 | ₩13,089 | -3.75% | 115.7만 |
|---|
| 2026.05.01 | ₩12,794 | ₩13,464 | ₩12,445 | ₩13,451 | +5.14% | 97.6만 |
|---|
| 2026.04.30 | ₩11,949 | ₩12,780 | ₩11,848 | ₩12,727 | +6.51% | 101.8만 |
|---|
| 2026.04.29 | ₩12,459 | ₩12,459 | ₩11,480 | ₩11,788 | -5.38% | 120.1만 |
|---|
| 2026.04.28 | ₩13,008 | ₩13,223 | ₩12,043 | ₩12,432 | -4.43% | 113.6만 |
|---|
| 2026.04.27 | ₩13,310 | ₩13,786 | ₩12,821 | ₩13,344 | +0.25% | 104.3만 |
|---|
| 2026.04.24 | ₩13,357 | ₩13,513 | ₩12,378 | ₩13,022 | -2.51% | 119.7만 |
|---|
| 2026.04.23 | ₩13,840 | ₩13,931 | ₩12,633 | ₩13,116 | -5.23% | 152.4만 |
|---|
| 2026.04.22 | ₩13,974 | ₩15,127 | ₩13,558 | ₩13,947 | -0.19% | 163.6만 |
|---|
| 2026.04.21 | ₩13,438 | ₩13,981 | ₩13,171 | ₩13,317 | -0.90% | 99만 |
|---|
| 2026.04.20 | ₩13,129 | ₩14,229 | ₩12,915 | ₩13,572 | +3.37% | 118.9만 |
|---|
| 2026.04.17 | ₩13,572 | ₩13,786 | ₩12,960 | ₩13,303 | -1.98% | 150.1만 |
|---|
| 2026.04.16 | ₩13,210 | ₩13,612 | ₩12,834 | ₩13,089 | -0.91% | 105만 |
|---|
| 2026.04.15 | ₩11,761 | ₩13,196 | ₩11,761 | ₩13,183 | +12.09% | 210.1만 |
|---|
| 2026.04.14 | ₩12,056 | ₩12,237 | ₩11,573 | ₩11,748 | -2.56% | 92.3만 |
|---|
| 2026.04.13 | ₩10,366 | ₩11,909 | ₩10,239 | ₩11,882 | +14.62% | 120.9만 |
|---|
| 2026.04.10 | ₩10,581 | ₩10,863 | ₩10,320 | ₩10,460 | -1.14% | 80.1만 |
|---|
| 2026.04.09 | ₩10,527 | ₩10,809 | ₩10,112 | ₩10,501 | -0.25% | 111.7만 |
|---|
| 2026.04.08 | ₩11,064 | ₩11,158 | ₩10,326 | ₩10,688 | -3.39% | 124.5만 |
|---|
| 2026.04.07 | ₩10,179 | ₩10,380 | ₩9,862 | ₩10,219 | +0.40% | 98.1만 |
|---|
| 2026.04.06 | ₩10,286 | ₩10,983 | ₩10,077 | ₩10,353 | +0.65% | 95.5만 |
|---|
| 2026.04.02 | ₩9,361 | ₩10,273 | ₩9,227 | ₩10,246 | +9.46% | 191.5만 |
|---|
| 2026.04.01 | ₩10,675 | ₩10,755 | ₩9,615 | ₩9,736 | -8.79% | 157.9만 |
|---|
| 2026.03.31 | ₩9,924 | ₩10,286 | ₩9,522 | ₩10,152 | +2.30% | 159.6만 |
|---|
| 2026.03.30 | ₩10,460 | ₩10,648 | ₩9,495 | ₩9,669 | -7.56% | 148.6만 |
|---|
| 2026.03.27 | ₩11,278 | ₩11,299 | ₩10,266 | ₩10,279 | -8.86% | 186.6만 |
|---|
| 2026.03.26 | ₩11,895 | ₩12,526 | ₩11,426 | ₩11,453 | -3.72% | 106.8만 |
|---|
| 2026.03.25 | ₩12,365 | ₩12,593 | ₩11,936 | ₩12,177 | -1.52% | 101.6만 |
|---|
| 2026.03.24 | ₩12,164 | ₩12,874 | ₩11,694 | ₩12,123 | -0.33% | 145.1만 |
|---|
| 2026.03.23 | ₩11,828 | ₩12,526 | ₩11,547 | ₩12,351 | +4.42% | 202.1만 |
|---|
| 2026.03.20 | ₩13,625 | ₩13,706 | ₩11,795 | ₩11,828 | -13.19% | 230.9만 |
|---|
| 2026.03.19 | ₩14,524 | ₩14,658 | ₩13,142 | ₩13,773 | -5.17% | 226.7만 |
|---|
| 2026.03.18 | ₩13,317 | ₩16,374 | ₩12,606 | ₩15,074 | +13.19% | 584.7만 |
|---|
| 2026.03.17 | ₩13,773 | ₩14,738 | ₩13,706 | ₩14,336 | +4.09% | 222.3만 |
|---|
| 2026.03.16 | ₩13,961 | ₩14,041 | ₩12,901 | ₩13,692 | -1.92% | 118.2만 |
|---|
| 2026.03.13 | ₩13,733 | ₩14,551 | ₩13,277 | ₩13,518 | -1.56% | 151.6만 |
|---|
| 2026.03.12 | ₩13,089 | ₩14,068 | ₩12,740 | ₩13,612 | +4.00% | 146만 |
|---|
| 2026.03.11 | ₩12,740 | ₩13,397 | ₩12,740 | ₩13,290 | +4.32% | 144만 |
|---|
| 2026.03.10 | ₩12,096 | ₩12,888 | ₩11,734 | ₩12,646 | +4.55% | 132.7만 |
|---|
| 2026.03.09 | ₩10,782 | ₩11,936 | ₩10,729 | ₩11,936 | +10.70% | 126.9만 |
|---|
| 2026.03.06 | ₩11,131 | ₩12,076 | ₩10,876 | ₩11,278 | +1.33% | 132.8만 |
|---|
| 2026.03.05 | ₩11,117 | ₩12,003 | ₩11,010 | ₩11,372 | +2.29% | 98.1만 |
|---|
| 2026.03.04 | ₩11,426 | ₩11,627 | ₩10,863 | ₩11,252 | -1.53% | 91.2만 |
|---|
| 2026.03.03 | ₩11,198 | ₩11,386 | ₩10,648 | ₩11,117 | -0.72% | 105만 |
|---|
| 2026.03.02 | ₩11,399 | ₩12,244 | ₩11,386 | ₩11,567 | +1.47% | 150.3만 |
|---|
| 2026.02.27 | ₩11,855 | ₩11,895 | ₩10,836 | ₩11,071 | -6.62% | 166.5만 |
|---|
| 2026.02.26 | ₩12,043 | ₩12,365 | ₩11,600 | ₩12,244 | +1.67% | 131.5만 |
|---|
| 2026.02.25 | ₩12,539 | ₩12,861 | ₩11,989 | ₩12,137 | -3.21% | 121만 |
|---|
| 2026.02.24 | ₩12,083 | ₩12,767 | ₩11,775 | ₩12,338 | +2.11% | 142.2만 |
|---|
| 2026.02.23 | ₩12,874 | ₩13,250 | ₩11,962 | ₩12,164 | -5.52% | 159.8만 |
|---|
| 2026.02.20 | ₩13,813 | ₩14,403 | ₩12,807 | ₩13,035 | -5.63% | 225.8만 |
|---|
| 2026.02.19 | ₩12,164 | ₩14,256 | ₩12,003 | ₩14,135 | +16.21% | 508.4만 |
|---|
| 2026.02.18 | ₩11,158 | ₩11,801 | ₩10,983 | ₩11,198 | +0.36% | 75.4만 |
|---|
| 2026.02.17 | ₩11,453 | ₩11,649 | ₩10,675 | ₩11,104 | -3.04% | 128.1만 |
|---|
| 2026.02.13 | ₩11,533 | ₩12,190 | ₩11,104 | ₩11,667 | +1.16% | 92.8만 |
|---|
| 2026.02.12 | ₩12,579 | ₩12,606 | ₩11,233 | ₩11,466 | -8.85% | 128.5만 |
|---|
| 2026.02.11 | ₩13,210 | ₩13,545 | ₩12,231 | ₩12,673 | -4.06% | 117만 |
|---|
| 2026.02.10 | ₩12,982 | ₩13,277 | ₩12,754 | ₩12,767 | -1.65% | 96.2만 |
|---|
| 2026.02.09 | ₩12,043 | ₩13,089 | ₩11,815 | ₩12,941 | +7.46% | 128.3만 |
|---|
| 2026.02.06 | ₩11,144 | ₩12,432 | ₩10,932 | ₩12,391 | +11.19% | 191만 |
|---|
| 2026.02.05 | ₩11,413 | ₩11,957 | ₩10,675 | ₩10,796 | -5.41% | 287.7만 |
|---|
| 2026.02.04 | ₩12,847 | ₩12,847 | ₩11,533 | ₩12,016 | -6.47% | 220만 |
|---|
| 2026.02.03 | ₩12,847 | ₩12,941 | ₩11,949 | ₩12,794 | -0.42% | 243.9만 |
|---|
| 2026.02.02 | ₩13,022 | ₩13,491 | ₩12,351 | ₩12,807 | -1.65% | 250만 |
|---|
| 2026.01.30 | ₩13,840 | ₩14,147 | ₩12,794 | ₩13,263 | -4.17% | 312.3만 |
|---|
| 2026.01.29 | ₩13,880 | ₩14,805 | ₩13,236 | ₩14,242 | +2.61% | 321.9만 |
|---|
| 2026.01.28 | ₩14,269 | ₩14,872 | ₩13,679 | ₩13,893 | -2.63% | 179.7만 |
|---|
| 2026.01.27 | ₩13,585 | ₩14,577 | ₩13,298 | ₩14,095 | +3.75% | 197.6만 |
|---|
| 2026.01.26 | ₩14,081 | ₩14,095 | ₩13,223 | ₩13,572 | -3.62% | 242.4만 |
|---|
| 2026.01.23 | ₩14,913 | ₩15,154 | ₩13,853 | ₩14,215 | -4.68% | 299.1만 |
|---|
| 2026.01.22 | ₩15,704 | ₩16,012 | ₩14,644 | ₩15,208 | -3.16% | 345.8만 |
|---|
| 2026.01.21 | ₩14,886 | ₩15,758 | ₩13,075 | ₩15,650 | +5.14% | 496.7만 |
|---|
| 2026.01.20 | ₩13,545 | ₩15,892 | ₩13,142 | ₩14,457 | +6.73% | 441.3만 |
|---|
| 2026.01.16 | ₩14,155 | ₩15,020 | ₩13,800 | ₩14,296 | +0.99% | 300.7만 |
|---|
| 2026.01.15 | ₩15,677 | ₩15,959 | ₩14,510 | ₩14,551 | -7.19% | 340.9만 |
|---|
| 2026.01.14 | ₩14,618 | ₩16,495 | ₩14,510 | ₩15,677 | +7.25% | 513.1만 |
|---|
| 2026.01.13 | ₩16,053 | ₩17,099 | ₩14,417 | ₩15,154 | -5.60% | 827.3만 |
|---|
| 2026.01.12 | ₩12,244 | ₩14,376 | ₩11,823 | ₩14,014 | +14.46% | 843.8만 |
|---|
| 2026.01.09 | ₩11,855 | ₩12,068 | ₩10,662 | ₩10,822 | -8.71% | 345.9만 |
|---|
| 2026.01.08 | ₩11,547 | ₩13,330 | ₩11,439 | ₩11,788 | +2.09% | 604만 |
|---|
| 2026.01.07 | ₩9,294 | ₩10,729 | ₩8,717 | ₩10,554 | +13.56% | 449.2만 |
|---|
| 2026.01.06 | ₩9,280 | ₩9,307 | ₩8,543 | ₩8,636 | -6.94% | 123.3만 |
|---|
| 2026.01.05 | ₩9,495 | ₩9,939 | ₩8,972 | ₩9,253 | -2.54% | 92.7만 |
|---|
| 2026.01.02 | ₩9,830 | ₩10,018 | ₩8,999 | ₩9,119 | -7.23% | 87.1만 |
|---|
| 2025.12.31 | ₩10,152 | ₩10,581 | ₩9,488 | ₩9,629 | -5.15% | 91.5만 |
|---|
| 2025.12.30 | ₩9,602 | ₩9,750 | ₩9,408 | ₩9,589 | -0.14% | 97.1만 |
|---|
| 2025.12.29 | ₩9,374 | ₩9,736 | ₩9,213 | ₩9,548 | +1.86% | 27.7만 |
|---|
| 2025.12.26 | ₩9,709 | ₩9,843 | ₩9,392 | ₩9,642 | -0.69% | 37만 |
|---|
| 2025.12.24 | ₩9,937 | ₩9,937 | ₩9,414 | ₩9,696 | -2.43% | 21.7만 |
|---|
| 2025.12.23 | ₩9,817 | ₩10,420 | ₩9,817 | ₩9,937 | +1.23% | 34.5만 |
|---|
| 2025.12.22 | ₩9,991 | ₩9,998 | ₩9,656 | ₩9,736 | -2.55% | 47.3만 |
|---|
| 2025.12.19 | ₩9,642 | ₩10,138 | ₩9,629 | ₩9,857 | +2.23% | 56.4만 |
|---|
| 2025.12.18 | ₩9,374 | ₩10,084 | ₩9,374 | ₩9,615 | +2.58% | 64만 |
|---|
| 2025.12.17 | ₩9,428 | ₩9,495 | ₩8,717 | ₩9,092 | -3.56% | 60.5만 |
|---|
| 2025.12.16 | ₩9,092 | ₩9,562 | ₩9,079 | ₩9,361 | +2.95% | 48.2만 |
|---|
| 2025.12.15 | ₩10,232 | ₩10,326 | ₩9,133 | ₩9,186 | -10.22% | 82.1만 |
|---|
| 2025.12.12 | ₩10,353 | ₩10,581 | ₩9,629 | ₩10,152 | -1.94% | 88.9만 |
|---|
| 2025.12.11 | ₩10,259 | ₩10,594 | ₩9,763 | ₩10,514 | +2.48% | 51.3만 |
|---|
| 2025.12.10 | ₩10,125 | ₩10,621 | ₩9,924 | ₩10,366 | +2.38% | 67.3만 |
|---|
| 2025.12.09 | ₩9,776 | ₩10,299 | ₩9,743 | ₩10,152 | +3.84% | 74.3만 |
|---|
| 2025.12.08 | ₩9,629 | ₩9,897 | ₩9,240 | ₩9,884 | +2.65% | 104.6만 |
|---|
| 2025.12.05 | ₩8,824 | ₩9,629 | ₩8,636 | ₩9,361 | +6.08% | 92.2만 |
|---|
| 2025.12.04 | ₩8,315 | ₩8,980 | ₩8,227 | ₩8,797 | +5.81% | 82.8만 |
|---|
| 2025.12.03 | ₩8,113 | ₩8,315 | ₩7,792 | ₩8,274 | +1.98% | 43.6만 |
|---|
| 2025.12.02 | ₩7,993 | ₩8,274 | ₩7,953 | ₩8,140 | +1.85% | 38.9만 |
|---|
| 2025.12.01 | ₩8,046 | ₩8,046 | ₩7,751 | ₩7,939 | -1.33% | 44.8만 |
|---|
| 2025.11.28 | ₩7,979 | ₩8,368 | ₩7,698 | ₩8,167 | +2.35% | 59.2만 |
|---|
| 2025.11.26 | ₩6,236 | ₩8,140 | ₩6,236 | ₩7,979 | +27.96% | 396.9만 |
|---|
| 2025.11.25 | ₩6,142 | ₩6,343 | ₩6,035 | ₩6,182 | +0.66% | 29.1만 |
|---|
| 2025.11.24 | ₩5,981 | ₩6,263 | ₩5,847 | ₩6,223 | +4.04% | 26.9만 |
|---|
| 2025.11.21 | ₩5,767 | ₩5,981 | ₩5,592 | ₩5,981 | +3.72% | 30.4만 |
|---|
| 2025.11.20 | ₩6,196 | ₩6,410 | ₩5,773 | ₩5,820 | -6.06% | 35.5만 |
|---|
| 2025.11.19 | ₩6,397 | ₩6,571 | ₩6,062 | ₩6,062 | -5.24% | 29만 |
|---|
| 2025.11.18 | ₩6,303 | ₩6,477 | ₩6,223 | ₩6,383 | +1.28% | 21.5만 |
|---|
| 2025.11.17 | ₩6,786 | ₩6,874 | ₩6,182 | ₩6,343 | -6.52% | 46.1만 |
|---|
| 2025.11.14 | ₩6,611 | ₩6,988 | ₩6,571 | ₩6,853 | +3.65% | 23.9만 |
|---|
| 2025.11.13 | ₩7,255 | ₩7,430 | ₩6,746 | ₩6,920 | -4.62% | 44.7만 |
|---|
| 2025.11.12 | ₩7,483 | ₩7,725 | ₩7,255 | ₩7,430 | -0.72% | 34.3만 |
|---|
| 2025.11.11 | ₩7,269 | ₩7,550 | ₩7,108 | ₩7,523 | +3.51% | 32.3만 |
|---|
| 2025.11.10 | ₩7,108 | ₩7,590 | ₩7,090 | ₩7,282 | +2.45% | 51.5만 |
|---|
| 2025.11.07 | ₩7,041 | ₩7,090 | ₩6,330 | ₩6,960 | -1.14% | 70만 |
|---|
| 2025.11.06 | ₩7,792 | ₩7,792 | ₩6,880 | ₩7,161 | -8.09% | 73.8만 |
|---|
| 2025.11.05 | ₩7,470 | ₩7,751 | ₩6,806 | ₩7,725 | +3.41% | 133.5만 |
|---|
| 2025.11.04 | ₩6,705 | ₩6,759 | ₩6,276 | ₩6,330 | -5.60% | 54.1만 |
|---|
| 2025.11.03 | ₩6,766 | ₩7,067 | ₩6,571 | ₩6,880 | +1.68% | 61.8만 |
|---|
| 2025.10.31 | ₩6,719 | ₩6,813 | ₩6,605 | ₩6,705 | -0.20% | 18.6만 |
|---|
| 2025.10.30 | ₩6,839 | ₩6,839 | ₩6,585 | ₩6,652 | -2.75% | 37.9만 |
|---|
| 2025.10.29 | ₩6,786 | ₩7,108 | ₩6,772 | ₩6,853 | +0.99% | 41.3만 |
|---|
| 2025.10.28 | ₩7,067 | ₩7,157 | ₩6,772 | ₩6,786 | -3.98% | 38.4만 |
|---|
| 2025.10.27 | ₩7,094 | ₩7,242 | ₩6,960 | ₩7,067 | -0.38% | 33.7만 |
|---|
| 2025.10.24 | ₩6,974 | ₩7,189 | ₩6,947 | ₩7,000 | +0.38% | 26.3만 |
|---|
| 2025.10.23 | ₩6,786 | ₩6,932 | ₩6,571 | ₩6,893 | +1.58% | 20.2만 |
|---|
| 2025.10.22 | ₩6,974 | ₩7,050 | ₩6,451 | ₩6,692 | -4.04% | 69.6만 |
|---|
| 2025.10.21 | ₩7,228 | ₩7,235 | ₩6,974 | ₩7,094 | -1.86% | 29.1만 |
|---|
| 2025.10.20 | ₩7,255 | ₩7,269 | ₩7,027 | ₩7,148 | -1.48% | 39.4만 |
|---|
| 2025.10.17 | ₩7,456 | ₩7,550 | ₩6,893 | ₩6,947 | -6.83% | 99.8만 |
|---|
| 2025.10.16 | ₩8,516 | ₩8,543 | ₩7,510 | ₩7,523 | -11.65% | 72.6만 |
|---|
| 2025.10.15 | ₩8,368 | ₩8,932 | ₩7,993 | ₩8,449 | +0.96% | 106.9만 |
|---|
| 2025.10.14 | ₩7,778 | ₩8,355 | ₩7,711 | ₩8,167 | +5.00% | 82.5만 |
|---|
| 2025.10.13 | ₩7,698 | ₩7,932 | ₩7,389 | ₩7,926 | +2.96% | 60.9만 |
|---|
| 2025.10.10 | ₩8,113 | ₩8,382 | ₩7,443 | ₩7,483 | -7.77% | 100.4만 |
|---|