시장 데이터를 불러오는 중
전체 종목
OneSpaWorld Holdings Limited - Common Shares 과거 주가
OneSpaWorld Holdings Limited - Common Shares · OSW · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OneSpaWorld Holdings Limited - Common Shares · OSW · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,488 | ₩31,915 | ₩31,381 | ₩31,701 | +0.68% | 36.7만 |
| 2026.10.08 | ₩30,954 | ₩31,581 | ₩30,833 | ₩31,381 | +1.38% | 43만 |
| 2026.10.07 | ₩30,647 | ₩31,221 | ₩30,420 | ₩31,114 | +1.53% | 86.1만 |
| 2026.10.06 | ₩30,660 | ₩31,127 | ₩30,606 | ₩31,087 | +1.39% | 59만 |
| 2026.10.05 | ₩31,394 | ₩31,514 | ₩30,526 | ₩30,606 | -2.51% | 114.8만 |
| 2026.10.02 | ₩30,940 | ₩31,728 | ₩30,620 | ₩31,541 | +1.94% | 73.6만 |
| 2026.10.01 | ₩29,992 | ₩30,553 | ₩29,618 | ₩30,353 | +1.20% | 89.5만 |
| 2026.09.30 | ₩30,940 | ₩31,014 | ₩29,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,032 |
| -2.93% |
| 85.9만 |
| 2026.09.29 | ₩30,767 | ₩31,381 | ₩30,720 | ₩30,914 | +0.48% | 78.4만 |
|---|
| 2026.09.28 | ₩30,379 | ₩30,620 | ₩30,019 | ₩30,420 | +0.13% | 77.7만 |
|---|
| 2026.09.25 | ₩30,219 | ₩30,940 | ₩30,219 | ₩30,606 | +1.28% | 90.9만 |
|---|
| 2026.09.24 | ₩29,725 | ₩30,259 | ₩29,445 | ₩30,086 | +1.21% | 93.8만 |
|---|
| 2026.09.23 | ₩29,885 | ₩30,006 | ₩29,391 | ₩29,725 | -0.54% | 57.2만 |
|---|
| 2026.09.22 | ₩30,687 | ₩31,047 | ₩29,925 | ₩30,152 | -1.74% | 103.1만 |
|---|
| 2026.09.21 | ₩29,592 | ₩30,233 | ₩29,210 | ₩30,099 | +1.71% | 83.1만 |
|---|
| 2026.09.18 | ₩29,017 | ₩29,244 | ₩28,577 | ₩29,204 | +0.64% | 189.8만 |
|---|
| 2026.09.17 | ₩29,431 | ₩29,578 | ₩28,764 | ₩29,151 | -0.95% | 72.2만 |
|---|
| 2026.09.16 | ₩28,991 | ₩29,525 | ₩28,717 | ₩28,964 | -0.09% | 51.9만 |
|---|
| 2026.09.15 | ₩29,458 | ₩29,736 | ₩28,830 | ₩28,977 | -1.63% | 120.1만 |
|---|
| 2026.09.14 | ₩29,004 | ₩29,712 | ₩28,790 | ₩29,458 | +1.57% | 75.8만 |
|---|
| 2026.09.11 | ₩29,752 | ₩30,006 | ₩28,977 | ₩29,031 | -2.42% | 91.5만 |
|---|
| 2026.09.10 | ₩29,685 | ₩30,139 | ₩28,957 | ₩29,271 | -1.39% | 144.2만 |
|---|
| 2026.09.09 | ₩29,191 | ₩30,019 | ₩29,091 | ₩29,899 | +2.42% | 119.5만 |
|---|
| 2026.09.08 | ₩29,765 | ₩30,526 | ₩29,405 | ₩29,538 | -0.76% | 93.9만 |
|---|
| 2026.09.04 | ₩29,738 | ₩30,206 | ₩29,625 | ₩29,912 | +0.58% | 86.8만 |
|---|
| 2026.09.03 | ₩29,378 | ₩29,805 | ₩28,323 | ₩29,738 | +1.23% | 150.2만 |
|---|
| 2026.09.02 | ₩30,086 | ₩30,286 | ₩28,850 | ₩29,244 | -2.80% | 157.6만 |
|---|
| 2026.09.01 | ₩32,837 | ₩32,997 | ₩29,511 | ₩29,698 | -9.56% | 159.7만 |
|---|
| 2026.08.31 | ₩33,704 | ₩33,731 | ₩32,970 | ₩33,157 | -1.62% | 153.9만 |
|---|
| 2026.08.28 | ₩35,173 | ₩35,467 | ₩33,704 | ₩33,731 | -4.10% | 56.2만 |
|---|
| 2026.08.27 | ₩35,187 | ₩35,634 | ₩34,886 | ₩34,946 | -0.68% | 68만 |
|---|
| 2026.08.26 | ₩35,187 | ₩35,734 | ₩34,866 | ₩35,347 | +0.46% | 154.8만 |
|---|
| 2026.08.25 | ₩35,534 | ₩35,681 | ₩34,426 | ₩35,067 | -1.32% | 58.7만 |
|---|
| 2026.08.24 | ₩35,734 | ₩36,164 | ₩34,840 | ₩35,400 | -0.93% | 66.6만 |
|---|
| 2026.08.21 | ₩35,187 | ₩35,681 | ₩34,853 | ₩35,627 | +1.25% | 62.6만 |
|---|
| 2026.08.20 | ₩34,733 | ₩35,173 | ₩34,633 | ₩34,826 | +0.27% | 65.1만 |
|---|
| 2026.08.19 | ₩34,946 | ₩35,587 | ₩34,719 | ₩35,240 | +0.84% | 61.1만 |
|---|
| 2026.08.18 | ₩35,507 | ₩35,761 | ₩34,693 | ₩34,960 | -1.54% | 103.5만 |
|---|
| 2026.08.17 | ₩35,854 | ₩36,348 | ₩35,387 | ₩35,687 | -0.47% | 99.6만 |
|---|
| 2026.08.14 | ₩35,894 | ₩36,348 | ₩35,574 | ₩35,948 | +0.15% | 46.3만 |
|---|
| 2026.08.13 | ₩36,041 | ₩36,108 | ₩35,387 | ₩35,948 | -0.26% | 53.2만 |
|---|
| 2026.08.12 | ₩34,906 | ₩35,587 | ₩34,733 | ₩35,521 | +1.76% | 50.8만 |
|---|
| 2026.08.11 | ₩34,479 | ₩35,000 | ₩34,479 | ₩34,706 | +0.66% | 84.7만 |
|---|
| 2026.08.10 | ₩34,746 | ₩35,147 | ₩34,105 | ₩34,452 | -0.85% | 59만 |
|---|
| 2026.08.07 | ₩35,334 | ₩35,961 | ₩34,906 | ₩35,000 | -0.94% | 85.1만 |
|---|
| 2026.08.06 | ₩35,360 | ₩35,774 | ₩35,107 | ₩35,434 | +0.21% | 153.5만 |
|---|
| 2026.08.05 | ₩35,481 | ₩35,761 | ₩35,300 | ₩35,534 | +0.15% | 117.4만 |
|---|
| 2026.08.04 | ₩35,494 | ₩35,748 | ₩35,173 | ₩35,521 | +0.08% | 174.3만 |
|---|
| 2026.08.03 | ₩34,599 | ₩35,294 | ₩34,599 | ₩35,200 | +1.74% | 129.4만 |
|---|
| 2026.07.31 | ₩34,506 | ₩34,693 | ₩33,718 | ₩34,399 | -0.31% | 147.5만 |
|---|
| 2026.07.30 | ₩34,986 | ₩35,587 | ₩34,599 | ₩34,719 | -0.76% | 136.6만 |
|---|
| 2026.07.29 | ₩35,761 | ₩36,535 | ₩34,225 | ₩34,679 | -3.02% | 99.4만 |
|---|
| 2026.07.28 | ₩36,656 | ₩37,510 | ₩36,369 | ₩37,030 | +1.02% | 75.2만 |
|---|
| 2026.07.27 | ₩35,627 | ₩36,489 | ₩35,347 | ₩36,335 | +1.99% | 62.3만 |
|---|
| 2026.07.24 | ₩33,464 | ₩35,547 | ₩33,464 | ₩35,107 | +4.91% | 59.1만 |
|---|
| 2026.07.23 | ₩34,065 | ₩34,566 | ₩33,865 | ₩34,439 | +1.10% | 73.4만 |
|---|
| 2026.07.22 | ₩35,307 | ₩35,494 | ₩34,412 | ₩34,666 | -1.82% | 63.7만 |
|---|
| 2026.07.21 | ₩34,786 | ₩35,360 | ₩34,399 | ₩35,307 | +1.50% | 52.3만 |
|---|
| 2026.07.20 | ₩35,320 | ₩35,641 | ₩34,452 | ₩34,786 | -1.51% | 82.2만 |
|---|
| 2026.07.17 | ₩35,093 | ₩35,854 | ₩34,973 | ₩35,267 | +0.49% | 67.8만 |
|---|
| 2026.07.16 | ₩35,200 | ₩36,135 | ₩35,200 | ₩35,561 | +1.02% | 70.1만 |
|---|
| 2026.07.15 | ₩35,240 | ₩35,587 | ₩34,773 | ₩35,320 | +0.23% | 89.8만 |
|---|
| 2026.07.14 | ₩34,986 | ₩35,494 | ₩34,866 | ₩35,400 | +1.18% | 86.7만 |
|---|
| 2026.07.13 | ₩34,840 | ₩35,400 | ₩34,753 | ₩34,853 | +0.04% | 71.6만 |
|---|
| 2026.07.10 | ₩35,467 | ₩35,908 | ₩34,653 | ₩35,133 | -0.94% | 78.9만 |
|---|
| 2026.07.09 | ₩35,213 | ₩36,001 | ₩35,213 | ₩35,427 | +0.61% | 68.5만 |
|---|
| 2026.07.08 | ₩36,242 | ₩36,789 | ₩35,160 | ₩35,160 | -2.98% | 89.2만 |
|---|
| 2026.07.07 | ₩36,963 | ₩37,080 | ₩36,175 | ₩36,469 | -1.34% | 118.8만 |
|---|
| 2026.07.06 | ₩38,298 | ₩38,545 | ₩36,836 | ₩36,963 | -3.49% | 67.3만 |
|---|
| 2026.07.02 | ₩37,804 | ₩38,352 | ₩37,310 | ₩38,298 | +1.31% | 71.7만 |
|---|
| 2026.07.01 | ₩37,711 | ₩38,592 | ₩37,323 | ₩37,564 | -0.39% | 91만 |
|---|
| 2026.06.30 | ₩37,203 | ₩38,138 | ₩36,662 | ₩37,711 | +1.36% | 75만 |
|---|
| 2026.06.29 | ₩37,537 | ₩38,231 | ₩37,150 | ₩37,216 | -0.85% | 98.8만 |
|---|
| 2026.06.26 | ₩36,696 | ₩38,592 | ₩36,008 | ₩37,657 | +2.62% | 217.1만 |
|---|
| 2026.06.25 | ₩36,869 | ₩39,057 | ₩36,041 | ₩36,402 | -1.27% | 233.4만 |
|---|
| 2026.06.24 | ₩37,684 | ₩38,552 | ₩36,656 | ₩36,883 | -2.13% | 138.5만 |
|---|
| 2026.06.23 | ₩35,881 | ₩37,630 | ₩35,374 | ₩37,524 | +4.58% | 75.2만 |
|---|
| 2026.06.22 | ₩36,883 | ₩37,711 | ₩36,121 | ₩36,188 | -1.88% | 101.5만 |
|---|
| 2026.06.18 | ₩35,961 | ₩37,590 | ₩35,888 | ₩36,762 | +2.23% | 235.9만 |
|---|
| 2026.06.17 | ₩34,946 | ₩35,841 | ₩34,933 | ₩35,734 | +2.25% | 83.6만 |
|---|
| 2026.06.16 | ₩35,080 | ₩35,227 | ₩34,566 | ₩35,200 | +0.34% | 81.6만 |
|---|
| 2026.06.15 | ₩34,866 | ₩35,601 | ₩34,639 | ₩34,960 | +0.27% | 72.5만 |
|---|
| 2026.06.12 | ₩33,397 | ₩34,706 | ₩33,157 | ₩34,439 | +3.12% | 74.7만 |
|---|
| 2026.06.11 | ₩32,169 | ₩33,210 | ₩31,541 | ₩33,130 | +2.99% | 72.6만 |
|---|
| 2026.06.10 | ₩32,022 | ₩32,710 | ₩31,742 | ₩31,795 | -0.71% | 57.2만 |
|---|
| 2026.06.09 | ₩32,569 | ₩33,150 | ₩31,768 | ₩31,995 | -1.76% | 80.4만 |
|---|
| 2026.06.08 | ₩32,049 | ₩32,569 | ₩32,015 | ₩32,423 | +1.17% | 46.3만 |
|---|
| 2026.06.05 | ₩32,022 | ₩32,329 | ₩31,942 | ₩32,142 | +0.38% | 37.9만 |
|---|
| 2026.06.04 | ₩32,049 | ₩32,436 | ₩31,488 | ₩32,049 | 0.00% | 56.3만 |
|---|
| 2026.06.03 | ₩31,661 | ₩32,089 | ₩31,381 | ₩31,635 | -0.08% | 49.2만 |
|---|
| 2026.06.02 | ₩31,581 | ₩32,002 | ₩31,408 | ₩31,835 | +0.80% | 47.1만 |
|---|
| 2026.06.01 | ₩31,341 | ₩32,102 | ₩31,274 | ₩31,782 | +1.41% | 60.7만 |
|---|
| 2026.05.29 | ₩32,436 | ₩32,730 | ₩31,595 | ₩31,715 | -2.22% | 56.2만 |
|---|
| 2026.05.28 | ₩32,516 | ₩32,676 | ₩32,015 | ₩32,449 | -0.21% | 36.5만 |
|---|
| 2026.05.27 | ₩32,716 | ₩33,197 | ₩32,382 | ₩32,650 | -0.20% | 48.7만 |
|---|
| 2026.05.26 | ₩32,089 | ₩32,583 | ₩32,049 | ₩32,463 | +1.17% | 43.3만 |
|---|
| 2026.05.22 | ₩32,369 | ₩32,636 | ₩31,835 | ₩32,035 | -1.03% | 36.6만 |
|---|
| 2026.05.21 | ₩31,555 | ₩32,456 | ₩31,294 | ₩32,209 | +2.07% | 55.6만 |
|---|
| 2026.05.20 | ₩31,127 | ₩31,915 | ₩30,586 | ₩31,862 | +2.36% | 64만 |
|---|
| 2026.05.19 | ₩31,928 | ₩32,062 | ₩31,201 | ₩31,247 | -2.13% | 50.3만 |
|---|
| 2026.05.18 | ₩31,501 | ₩32,423 | ₩31,368 | ₩31,928 | +1.36% | 54.4만 |
|---|
| 2026.05.15 | ₩31,354 | ₩31,915 | ₩31,261 | ₩31,421 | +0.21% | 66.1만 |
|---|
| 2026.05.14 | ₩31,474 | ₩32,316 | ₩31,234 | ₩31,808 | +1.06% | 69만 |
|---|
| 2026.05.13 | ₩31,114 | ₩31,528 | ₩30,847 | ₩31,101 | -0.04% | 48.2만 |
|---|
| 2026.05.12 | ₩32,049 | ₩32,102 | ₩31,234 | ₩31,341 | -2.21% | 59.7만 |
|---|
| 2026.05.11 | ₩32,503 | ₩33,010 | ₩31,888 | ₩32,035 | -1.44% | 58.6만 |
|---|
| 2026.05.08 | ₩32,650 | ₩33,518 | ₩32,650 | ₩33,144 | +1.51% | 66.6만 |
|---|
| 2026.05.07 | ₩33,518 | ₩34,185 | ₩32,783 | ₩32,823 | -2.07% | 68.4만 |
|---|
| 2026.05.06 | ₩32,609 | ₩33,945 | ₩32,249 | ₩33,811 | +3.69% | 87.2만 |
|---|
| 2026.05.05 | ₩31,568 | ₩32,196 | ₩31,201 | ₩32,102 | +1.69% | 88.2만 |
|---|
| 2026.05.04 | ₩33,384 | ₩33,384 | ₩31,014 | ₩31,354 | -6.08% | 135.2만 |
|---|
| 2026.05.01 | ₩33,250 | ₩34,386 | ₩32,877 | ₩33,664 | +1.24% | 94.4만 |
|---|
| 2026.04.30 | ₩34,118 | ₩34,219 | ₩32,790 | ₩32,930 | -3.48% | 172.1만 |
|---|
| 2026.04.29 | ₩32,196 | ₩33,838 | ₩31,982 | ₩33,157 | +2.99% | 131.8만 |
|---|
| 2026.04.28 | ₩31,888 | ₩31,969 | ₩31,174 | ₩31,715 | -0.54% | 101.5만 |
|---|
| 2026.04.27 | ₩32,102 | ₩32,703 | ₩31,608 | ₩31,835 | -0.83% | 65.8만 |
|---|
| 2026.04.24 | ₩31,141 | ₩32,409 | ₩30,954 | ₩32,236 | +3.52% | 78.2만 |
|---|
| 2026.04.23 | ₩30,833 | ₩31,381 | ₩30,727 | ₩31,341 | +1.65% | 89.3만 |
|---|
| 2026.04.22 | ₩31,755 | ₩31,755 | ₩30,780 | ₩30,874 | -2.78% | 92.4만 |
|---|
| 2026.04.21 | ₩33,170 | ₩33,324 | ₩31,461 | ₩31,608 | -4.71% | 72.1만 |
|---|
| 2026.04.20 | ₩32,930 | ₩33,357 | ₩32,803 | ₩33,224 | +0.89% | 59.9만 |
|---|
| 2026.04.17 | ₩32,796 | ₩33,317 | ₩32,716 | ₩32,983 | +0.57% | 121만 |
|---|
| 2026.04.16 | ₩32,609 | ₩32,823 | ₩31,621 | ₩32,155 | -1.39% | 73.5만 |
|---|
| 2026.04.15 | ₩32,917 | ₩33,237 | ₩32,516 | ₩32,609 | -0.93% | 44.5만 |
|---|
| 2026.04.14 | ₩33,304 | ₩33,718 | ₩33,023 | ₩33,050 | -0.76% | 112.8만 |
|---|
| 2026.04.13 | ₩32,316 | ₩33,344 | ₩32,222 | ₩33,304 | +3.06% | 68.4만 |
|---|
| 2026.04.10 | ₩33,157 | ₩33,264 | ₩32,489 | ₩32,543 | -1.85% | 55.3만 |
|---|
| 2026.04.09 | ₩32,342 | ₩33,010 | ₩31,928 | ₩32,957 | +1.90% | 71만 |
|---|
| 2026.04.08 | ₩32,249 | ₩33,117 | ₩32,049 | ₩32,463 | +0.66% | 78.6만 |
|---|
| 2026.04.07 | ₩31,568 | ₩31,568 | ₩30,753 | ₩31,101 | -1.48% | 44.5만 |
|---|
| 2026.04.06 | ₩31,060 | ₩31,514 | ₩30,914 | ₩31,501 | +1.42% | 36.8만 |
|---|
| 2026.04.02 | ₩30,700 | ₩31,595 | ₩30,473 | ₩31,354 | +2.13% | 73.8만 |
|---|
| 2026.04.01 | ₩30,954 | ₩31,648 | ₩30,713 | ₩31,354 | +1.29% | 60.3만 |
|---|
| 2026.03.31 | ₩30,019 | ₩30,720 | ₩29,231 | ₩30,647 | +2.09% | 76.2만 |
|---|
| 2026.03.30 | ₩30,139 | ₩30,273 | ₩29,672 | ₩29,712 | -1.42% | 82.2만 |
|---|
| 2026.03.27 | ₩30,313 | ₩30,540 | ₩29,592 | ₩29,885 | -1.41% | 65.1만 |
|---|
| 2026.03.26 | ₩30,847 | ₩31,328 | ₩30,339 | ₩30,673 | -0.56% | 58.6만 |
|---|
| 2026.03.25 | ₩31,101 | ₩31,274 | ₩30,553 | ₩30,980 | -0.39% | 60.7만 |
|---|
| 2026.03.24 | ₩29,391 | ₩31,461 | ₩29,391 | ₩30,660 | +4.32% | 120.1만 |
|---|
| 2026.03.23 | ₩29,845 | ₩29,845 | ₩28,684 | ₩28,937 | -3.04% | 63.8만 |
|---|
| 2026.03.20 | ₩28,924 | ₩29,351 | ₩27,949 | ₩28,016 | -3.14% | 314.8만 |
|---|
| 2026.03.19 | ₩28,523 | ₩29,398 | ₩28,457 | ₩29,271 | +2.62% | 82.4만 |
|---|
| 2026.03.18 | ₩28,657 | ₩29,151 | ₩28,583 | ₩28,684 | +0.09% | 108.9만 |
|---|
| 2026.03.17 | ₩28,002 | ₩28,830 | ₩27,909 | ₩28,710 | +2.53% | 72.6만 |
|---|
| 2026.03.16 | ₩27,468 | ₩28,043 | ₩26,821 | ₩27,762 | +1.07% | 100.1만 |
|---|
| 2026.03.13 | ₩27,695 | ₩28,390 | ₩27,014 | ₩27,228 | -1.69% | 69만 |
|---|
| 2026.03.12 | ₩27,295 | ₩27,715 | ₩26,774 | ₩27,402 | +0.39% | 77.2만 |
|---|
| 2026.03.11 | ₩28,083 | ₩28,330 | ₩27,508 | ₩27,869 | -0.76% | 84.2만 |
|---|
| 2026.03.10 | ₩27,014 | ₩28,470 | ₩27,014 | ₩28,069 | +3.91% | 96.1만 |
|---|
| 2026.03.09 | ₩27,148 | ₩27,375 | ₩25,933 | ₩27,228 | +0.30% | 102.5만 |
|---|
| 2026.03.06 | ₩27,428 | ₩27,615 | ₩26,814 | ₩27,268 | -0.58% | 63.3만 |
|---|
| 2026.03.05 | ₩27,602 | ₩28,036 | ₩27,348 | ₩28,016 | +1.50% | 56.7만 |
|---|
| 2026.03.04 | ₩28,176 | ₩28,230 | ₩27,495 | ₩27,816 | -1.28% | 77.2만 |
|---|
| 2026.03.03 | ₩27,455 | ₩28,270 | ₩26,787 | ₩27,962 | +1.85% | 112.6만 |
|---|
| 2026.03.02 | ₩27,629 | ₩28,310 | ₩27,495 | ₩28,096 | +1.69% | 114.4만 |
|---|
| 2026.02.27 | ₩29,832 | ₩30,253 | ₩28,470 | ₩28,750 | -3.63% | 191.9만 |
|---|
| 2026.02.26 | ₩29,325 | ₩30,139 | ₩28,610 | ₩29,738 | +1.41% | 112.9만 |
|---|
| 2026.02.25 | ₩29,405 | ₩29,485 | ₩28,577 | ₩29,138 | -0.91% | 94.7만 |
|---|
| 2026.02.24 | ₩28,977 | ₩29,405 | ₩28,897 | ₩29,204 | +0.78% | 76.5만 |
|---|
| 2026.02.23 | ₩29,925 | ₩30,219 | ₩28,710 | ₩28,924 | -3.35% | 81.1만 |
|---|
| 2026.02.20 | ₩29,899 | ₩30,286 | ₩29,164 | ₩30,019 | +0.40% | 87.8만 |
|---|
| 2026.02.19 | ₩29,738 | ₩30,059 | ₩29,351 | ₩29,939 | +0.67% | 131.1만 |
|---|
| 2026.02.18 | ₩28,617 | ₩30,687 | ₩27,909 | ₩29,725 | +3.87% | 236.9만 |
|---|
| 2026.02.17 | ₩30,593 | ₩31,434 | ₩30,019 | ₩31,221 | +2.05% | 192.2만 |
|---|
| 2026.02.13 | ₩29,925 | ₩30,860 | ₩29,284 | ₩30,313 | +1.29% | 126.4만 |
|---|
| 2026.02.12 | ₩30,206 | ₩30,580 | ₩29,505 | ₩30,126 | -0.27% | 113.9만 |
|---|
| 2026.02.11 | ₩29,939 | ₩30,393 | ₩29,498 | ₩30,086 | +0.49% | 129.5만 |
|---|
| 2026.02.10 | ₩29,552 | ₩30,126 | ₩29,325 | ₩29,939 | +1.31% | 140.3만 |
|---|
| 2026.02.09 | ₩28,310 | ₩30,687 | ₩28,283 | ₩29,578 | +4.48% | 1833.7만 |
|---|
| 2026.02.06 | ₩27,629 | ₩28,563 | ₩27,268 | ₩28,403 | +2.80% | 179.9만 |
|---|
| 2026.02.05 | ₩28,530 | ₩29,885 | ₩27,175 | ₩27,575 | -3.35% | 322.8만 |
|---|
| 2026.02.04 | ₩26,654 | ₩26,988 | ₩26,226 | ₩26,801 | +0.55% | 53.5만 |
|---|
| 2026.02.03 | ₩26,707 | ₩27,068 | ₩25,679 | ₩26,494 | -0.80% | 76.4만 |
|---|
| 2026.02.02 | ₩26,333 | ₩27,241 | ₩26,106 | ₩26,948 | +2.33% | 49.5만 |
|---|
| 2026.01.30 | ₩25,906 | ₩26,307 | ₩25,639 | ₩26,240 | +1.29% | 72.4만 |
|---|
| 2026.01.29 | ₩25,906 | ₩26,226 | ₩25,612 | ₩26,066 | +0.62% | 69.1만 |
|---|
| 2026.01.28 | ₩26,267 | ₩26,273 | ₩25,452 | ₩25,866 | -1.53% | 63.4만 |
|---|
| 2026.01.27 | ₩26,347 | ₩26,520 | ₩26,106 | ₩26,106 | -0.91% | 53.6만 |
|---|
| 2026.01.26 | ₩26,934 | ₩26,961 | ₩25,866 | ₩26,347 | -2.18% | 65.6만 |
|---|
| 2026.01.23 | ₩26,948 | ₩27,241 | ₩26,520 | ₩26,707 | -0.89% | 173.1만 |
|---|
| 2026.01.22 | ₩27,121 | ₩27,655 | ₩26,961 | ₩27,068 | -0.20% | 34.1만 |
|---|
| 2026.01.21 | ₩26,453 | ₩27,068 | ₩26,233 | ₩26,881 | +1.62% | 81.5만 |
|---|
| 2026.01.20 | ₩25,906 | ₩26,480 | ₩25,799 | ₩26,093 | +0.72% | 54.1만 |
|---|
| 2026.01.16 | ₩26,988 | ₩27,455 | ₩25,946 | ₩26,333 | -2.42% | 76.3만 |
|---|
| 2026.01.15 | ₩27,655 | ₩28,043 | ₩26,774 | ₩26,948 | -2.56% | 78.6만 |
|---|
| 2026.01.14 | ₩27,909 | ₩28,189 | ₩27,201 | ₩27,856 | -0.19% | 48.8만 |
|---|
| 2026.01.13 | ₩28,256 | ₩28,310 | ₩27,589 | ₩28,056 | -0.71% | 56.8만 |
|---|
| 2026.01.12 | ₩29,391 | ₩29,525 | ₩27,468 | ₩28,416 | -3.32% | 80.6만 |
|---|
| 2026.01.09 | ₩29,471 | ₩29,859 | ₩28,804 | ₩29,712 | +0.82% | 49.3만 |
|---|
| 2026.01.08 | ₩29,017 | ₩29,718 | ₩29,017 | ₩29,471 | +1.56% | 33.6만 |
|---|
| 2026.01.07 | ₩28,844 | ₩29,191 | ₩28,483 | ₩29,151 | +1.06% | 33.5만 |
|---|
| 2026.01.06 | ₩28,657 | ₩29,091 | ₩28,510 | ₩28,924 | +0.93% | 50.4만 |
|---|
| 2026.01.05 | ₩27,468 | ₩29,284 | ₩27,468 | ₩28,937 | +5.35% | 57.6만 |
|---|
| 2026.01.02 | ₩27,682 | ₩27,816 | ₩27,081 | ₩27,562 | -0.43% | 43.7만 |
|---|
| 2025.12.31 | ₩28,470 | ₩28,517 | ₩27,562 | ₩27,695 | -2.72% | 48.2만 |
|---|
| 2025.12.30 | ₩28,430 | ₩28,724 | ₩28,316 | ₩28,510 | +0.28% | 39.9만 |
|---|
| 2025.12.29 | ₩28,563 | ₩28,563 | ₩28,169 | ₩28,457 | -0.37% | 25.9만 |
|---|
| 2025.12.26 | ₩28,724 | ₩28,870 | ₩28,430 | ₩28,537 | -0.65% | 23.9만 |
|---|
| 2025.12.24 | ₩28,710 | ₩28,810 | ₩28,243 | ₩28,617 | -0.33% | 13.7만 |
|---|
| 2025.12.23 | ₩28,964 | ₩29,325 | ₩28,630 | ₩28,830 | -0.46% | 34.7만 |
|---|
| 2025.12.22 | ₩28,684 | ₩29,431 | ₩28,684 | ₩29,111 | +1.49% | 64.2만 |
|---|
| 2025.12.19 | ₩28,310 | ₩29,084 | ₩28,310 | ₩28,697 | +1.37% | 134.8만 |
|---|
| 2025.12.18 | ₩28,443 | ₩28,643 | ₩28,216 | ₩28,617 | +0.61% | 38.4만 |
|---|
| 2025.12.17 | ₩28,270 | ₩28,844 | ₩28,097 | ₩28,283 | +0.05% | 39.9만 |
|---|
| 2025.12.16 | ₩28,230 | ₩28,664 | ₩28,096 | ₩28,323 | +0.33% | 48.6만 |
|---|
| 2025.12.15 | ₩27,629 | ₩28,483 | ₩27,468 | ₩28,230 | +2.17% | 55.3만 |
|---|
| 2025.12.12 | ₩27,135 | ₩27,415 | ₩26,894 | ₩27,308 | +0.64% | 54.7만 |
|---|
| 2025.12.11 | ₩26,854 | ₩27,355 | ₩26,787 | ₩26,961 | +0.40% | 56.5만 |
|---|
| 2025.12.10 | ₩26,040 | ₩27,344 | ₩25,953 | ₩26,894 | +3.28% | 83.5만 |
|---|
| 2025.12.09 | ₩26,587 | ₩27,241 | ₩25,839 | ₩25,999 | -2.21% | 63.7만 |
|---|
| 2025.12.08 | ₩26,734 | ₩26,867 | ₩26,120 | ₩26,640 | -0.35% | 76.6만 |
|---|
| 2025.12.05 | ₩26,614 | ₩27,108 | ₩26,560 | ₩26,747 | +0.50% | 53.6만 |
|---|
| 2025.12.04 | ₩26,614 | ₩26,801 | ₩26,173 | ₩26,721 | +0.40% | 38.9만 |
|---|
| 2025.12.03 | ₩26,974 | ₩27,181 | ₩26,627 | ₩26,667 | -1.14% | 54.2만 |
|---|
| 2025.12.02 | ₩27,014 | ₩27,395 | ₩26,347 | ₩26,867 | -0.54% | 90만 |
|---|
| 2025.12.01 | ₩27,041 | ₩27,535 | ₩26,574 | ₩26,761 | -1.04% | 44.9만 |
|---|
| 2025.11.28 | ₩27,308 | ₩27,682 | ₩27,014 | ₩27,268 | -0.15% | 20.3만 |
|---|
| 2025.11.26 | ₩27,642 | ₩27,775 | ₩27,054 | ₩27,228 | -1.50% | 40.8만 |
|---|
| 2025.11.25 | ₩26,640 | ₩27,856 | ₩26,467 | ₩27,735 | +4.11% | 46만 |
|---|
| 2025.11.24 | ₩27,161 | ₩27,428 | ₩26,253 | ₩26,494 | -2.46% | 75.4만 |
|---|
| 2025.11.21 | ₩25,919 | ₩27,348 | ₩25,826 | ₩27,135 | +4.69% | 49.7만 |
|---|
| 2025.11.20 | ₩26,721 | ₩27,041 | ₩25,866 | ₩25,893 | -3.10% | 51만 |
|---|
| 2025.11.19 | ₩26,734 | ₩27,028 | ₩26,347 | ₩26,453 | -1.05% | 45.6만 |
|---|
| 2025.11.18 | ₩26,453 | ₩26,894 | ₩25,806 | ₩26,787 | +1.26% | 49.2만 |
|---|
| 2025.11.17 | ₩27,602 | ₩27,602 | ₩26,614 | ₩26,654 | -3.43% | 37.5만 |
|---|
| 2025.11.14 | ₩27,909 | ₩28,230 | ₩27,482 | ₩27,709 | -0.72% | 43.9만 |
|---|
| 2025.11.13 | ₩28,697 | ₩29,004 | ₩28,029 | ₩28,216 | -1.68% | 41.3만 |
|---|
| 2025.11.12 | ₩28,897 | ₩29,178 | ₩28,563 | ₩28,697 | -0.69% | 58.7만 |
|---|
| 2025.11.11 | ₩29,084 | ₩29,184 | ₩28,737 | ₩28,951 | -0.46% | 37.4만 |
|---|
| 2025.11.10 | ₩29,325 | ₩29,485 | ₩29,031 | ₩29,178 | -0.50% | 39.5만 |
|---|
| 2025.11.07 | ₩29,445 | ₩29,899 | ₩29,178 | ₩29,258 | -0.63% | 42만 |
|---|
| 2025.11.06 | ₩29,685 | ₩30,046 | ₩29,351 | ₩29,418 | -0.90% | 40.2만 |
|---|
| 2025.11.05 | ₩30,112 | ₩30,167 | ₩29,164 | ₩29,698 | -1.37% | 75.6만 |
|---|
| 2025.11.04 | ₩30,486 | ₩30,847 | ₩29,925 | ₩30,079 | -1.34% | 93.5만 |
|---|
| 2025.11.03 | ₩31,274 | ₩31,275 | ₩30,680 | ₩30,807 | -1.49% | 79.2만 |
|---|
| 2025.10.31 | ₩31,074 | ₩31,287 | ₩30,767 | ₩31,074 | 0.00% | 89.2만 |
|---|
| 2025.10.30 | ₩29,298 | ₩31,368 | ₩28,737 | ₩31,141 | +6.29% | 111.4만 |
|---|
| 2025.10.29 | ₩27,348 | ₩29,531 | ₩27,348 | ₩29,298 | +7.13% | 74.5만 |
|---|
| 2025.10.28 | ₩28,203 | ₩28,597 | ₩27,882 | ₩28,430 | +0.80% | 102.1만 |
|---|
| 2025.10.27 | ₩28,470 | ₩28,790 | ₩28,296 | ₩28,470 | 0.00% | 54.1만 |
|---|
| 2025.10.24 | ₩28,163 | ₩28,497 | ₩27,929 | ₩28,350 | +0.66% | 44만 |
|---|
| 2025.10.23 | ₩27,922 | ₩28,169 | ₩27,548 | ₩27,949 | +0.10% | 115.7만 |
|---|
| 2025.10.22 | ₩28,002 | ₩28,189 | ₩27,682 | ₩27,922 | -0.29% | 53.6만 |
|---|
| 2025.10.21 | ₩27,308 | ₩27,949 | ₩27,081 | ₩27,909 | +2.20% | 53.9만 |
|---|
| 2025.10.20 | ₩27,108 | ₩27,548 | ₩26,974 | ₩27,268 | +0.59% | 52.9만 |
|---|
| 2025.10.17 | ₩26,587 | ₩27,101 | ₩26,453 | ₩26,841 | +0.95% | 67.5만 |
|---|
| 2025.10.16 | ₩27,548 | ₩28,083 | ₩26,480 | ₩26,587 | -3.49% | 43.1만 |
|---|
| 2025.10.15 | ₩27,642 | ₩27,896 | ₩27,255 | ₩27,375 | -0.97% | 73.4만 |
|---|
| 2025.10.14 | ₩26,908 | ₩27,599 | ₩26,908 | ₩27,468 | +2.08% | 43.5만 |
|---|
| 2025.10.13 | ₩27,562 | ₩27,876 | ₩26,961 | ₩27,335 | -0.82% | 47.1만 |
|---|
| 2025.10.10 | ₩28,043 | ₩28,537 | ₩27,094 | ₩27,135 | -3.24% | 52.4만 |
|---|