시장 데이터를 불러오는 중
전체 종목
오픈 텍스트 과거 주가
Open Text Corporation - Common Shares · OTEX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Open Text Corporation - Common Shares · OTEX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,303 | ₩31,839 | ₩31,008 | ₩31,799 | +1.59% | 110.9만 |
| 2026.10.08 | ₩31,075 | ₩31,424 | ₩30,484 | ₩31,182 | +0.35% | 128.4만 |
| 2026.10.07 | ₩30,498 | ₩31,383 | ₩30,337 | ₩31,048 | +1.80% | 128.7만 |
| 2026.10.06 | ₩30,337 | ₩30,686 | ₩30,082 | ₩30,471 | +0.44% | 132.7만 |
| 2026.10.05 | ₩29,693 | ₩30,243 | ₩29,518 | ₩30,189 | +1.67% | 127.2만 |
| 2026.10.02 | ₩30,189 | ₩30,229 | ₩29,532 | ₩29,813 | -1.24% | 136.4만 |
| 2026.10.01 | ₩30,793 | ₩31,061 | ₩29,411 | ₩30,055 | -2.40% | 153.5만 |
| 2026.09.30 | ₩30,055 | ₩30,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,082 |
| +0.09% |
| 89.9만 |
| 2026.09.29 | ₩29,626 | ₩29,948 | ₩29,263 | ₩29,934 | +1.04% | 87.8만 |
|---|
| 2026.09.28 | ₩29,478 | ₩30,055 | ₩28,847 | ₩29,813 | +1.14% | 79.4만 |
|---|
| 2026.09.25 | ₩30,404 | ₩30,578 | ₩30,122 | ₩30,203 | -0.66% | 85.6만 |
|---|
| 2026.09.24 | ₩31,034 | ₩31,236 | ₩30,189 | ₩30,404 | -2.03% | 95.8만 |
|---|
| 2026.09.23 | ₩30,699 | ₩31,128 | ₩30,551 | ₩30,967 | +0.87% | 95.9만 |
|---|
| 2026.09.22 | ₩31,477 | ₩31,611 | ₩30,296 | ₩30,847 | -2.00% | 136.1만 |
|---|
| 2026.09.21 | ₩30,578 | ₩31,021 | ₩30,471 | ₩30,967 | +1.27% | 78.3만 |
|---|
| 2026.09.18 | ₩31,678 | ₩31,678 | ₩30,243 | ₩30,296 | -4.36% | 268.9만 |
|---|
| 2026.09.17 | ₩31,356 | ₩31,799 | ₩31,330 | ₩31,558 | +0.64% | 77.3만 |
|---|
| 2026.09.16 | ₩31,450 | ₩31,799 | ₩31,195 | ₩31,397 | -0.17% | 115.5만 |
|---|
| 2026.09.15 | ₩31,598 | ₩32,135 | ₩31,491 | ₩31,772 | +0.55% | 95.1만 |
|---|
| 2026.09.14 | ₩31,598 | ₩32,309 | ₩31,102 | ₩32,135 | +1.70% | 120.8만 |
|---|
| 2026.09.11 | ₩30,511 | ₩31,008 | ₩30,431 | ₩30,941 | +1.41% | 127.2만 |
|---|
| 2026.09.10 | ₩30,216 | ₩30,619 | ₩29,961 | ₩30,337 | +0.40% | 145.2만 |
|---|
| 2026.09.09 | ₩31,343 | ₩31,383 | ₩30,310 | ₩30,337 | -3.21% | 147.8만 |
|---|
| 2026.09.08 | ₩31,692 | ₩31,759 | ₩30,780 | ₩31,343 | -1.10% | 132.8만 |
|---|
| 2026.09.04 | ₩32,577 | ₩32,765 | ₩31,826 | ₩32,135 | -1.36% | 173.8만 |
|---|
| 2026.09.03 | ₩32,027 | ₩33,356 | ₩32,027 | ₩33,342 | +4.11% | 148.7만 |
|---|
| 2026.09.02 | ₩31,893 | ₩32,255 | ₩31,585 | ₩31,638 | -0.80% | 105.3만 |
|---|
| 2026.09.01 | ₩33,262 | ₩33,329 | ₩31,907 | ₩31,987 | -3.83% | 227.9만 |
|---|
| 2026.08.31 | ₩33,544 | ₩33,651 | ₩33,101 | ₩33,450 | -0.28% | 95.6만 |
|---|
| 2026.08.28 | ₩33,624 | ₩34,308 | ₩33,557 | ₩33,678 | +0.16% | 136.3만 |
|---|
| 2026.08.27 | ₩33,195 | ₩34,080 | ₩33,114 | ₩33,785 | +1.78% | 192.1만 |
|---|
| 2026.08.26 | ₩32,269 | ₩32,712 | ₩31,880 | ₩32,645 | +1.16% | 100.8만 |
|---|
| 2026.08.25 | ₩32,806 | ₩33,101 | ₩32,390 | ₩32,685 | -0.37% | 91.1만 |
|---|
| 2026.08.24 | ₩33,087 | ₩33,329 | ₩32,685 | ₩32,980 | -0.32% | 105.5만 |
|---|
| 2026.08.21 | ₩33,181 | ₩33,597 | ₩32,779 | ₩33,101 | -0.24% | 128.2만 |
|---|
| 2026.08.20 | ₩32,792 | ₩33,087 | ₩32,229 | ₩33,007 | +0.65% | 132.6만 |
|---|
| 2026.08.19 | ₩32,591 | ₩33,342 | ₩32,577 | ₩32,886 | +0.91% | 159.7만 |
|---|
| 2026.08.18 | ₩32,497 | ₩33,007 | ₩32,336 | ₩32,430 | -0.21% | 128.6만 |
|---|
| 2026.08.17 | ₩32,524 | ₩32,712 | ₩31,987 | ₩32,108 | -1.28% | 102만 |
|---|
| 2026.08.14 | ₩33,570 | ₩33,651 | ₩32,524 | ₩32,926 | -1.92% | 131.3만 |
|---|
| 2026.08.13 | ₩32,510 | ₩33,584 | ₩32,121 | ₩33,382 | +2.68% | 207.3만 |
|---|
| 2026.08.12 | ₩31,705 | ₩32,135 | ₩31,021 | ₩32,135 | +1.35% | 180.6만 |
|---|
| 2026.08.11 | ₩32,899 | ₩33,087 | ₩32,054 | ₩32,175 | -2.20% | 216.5만 |
|---|
| 2026.08.10 | ₩33,074 | ₩33,919 | ₩32,886 | ₩33,168 | +0.28% | 225.4만 |
|---|
| 2026.08.07 | ₩34,523 | ₩34,697 | ₩32,349 | ₩33,463 | -3.07% | 314.9만 |
|---|
| 2026.08.06 | ₩35,248 | ₩35,999 | ₩33,785 | ₩34,429 | -2.32% | 434.5만 |
|---|
| 2026.08.05 | ₩35,744 | ₩35,757 | ₩34,416 | ₩34,416 | -3.72% | 233.6만 |
|---|
| 2026.08.04 | ₩34,281 | ₩35,476 | ₩34,281 | ₩35,449 | +3.41% | 217.7만 |
|---|
| 2026.08.03 | ₩34,885 | ₩35,489 | ₩34,590 | ₩35,033 | +0.42% | 104.9만 |
|---|
| 2026.07.31 | ₩33,678 | ₩34,040 | ₩33,369 | ₩34,000 | +0.96% | 125.8만 |
|---|
| 2026.07.30 | ₩34,147 | ₩34,456 | ₩33,356 | ₩34,027 | -0.35% | 183.3만 |
|---|
| 2026.07.29 | ₩33,409 | ₩35,341 | ₩33,396 | ₩34,724 | +3.94% | 194.5만 |
|---|
| 2026.07.28 | ₩32,094 | ₩33,476 | ₩32,027 | ₩33,262 | +3.64% | 205.7만 |
|---|
| 2026.07.27 | ₩30,739 | ₩32,068 | ₩30,471 | ₩31,692 | +3.10% | 160.8만 |
|---|
| 2026.07.24 | ₩29,438 | ₩30,149 | ₩29,116 | ₩30,015 | +1.96% | 153.4만 |
|---|
| 2026.07.23 | ₩30,068 | ₩30,109 | ₩28,740 | ₩28,874 | -3.97% | 174만 |
|---|
| 2026.07.22 | ₩30,833 | ₩30,833 | ₩29,465 | ₩29,800 | -3.35% | 139.4만 |
|---|
| 2026.07.21 | ₩30,780 | ₩31,330 | ₩30,457 | ₩30,551 | -0.74% | 110.5만 |
|---|
| 2026.07.20 | ₩31,021 | ₩31,464 | ₩30,538 | ₩31,303 | +0.91% | 124.4만 |
|---|
| 2026.07.17 | ₩31,236 | ₩31,437 | ₩30,780 | ₩31,222 | -0.04% | 116.4만 |
|---|
| 2026.07.16 | ₩30,686 | ₩31,813 | ₩30,270 | ₩31,424 | +2.40% | 109.3만 |
|---|
| 2026.07.15 | ₩30,686 | ₩31,222 | ₩30,377 | ₩30,525 | -0.52% | 137.8만 |
|---|
| 2026.07.14 | ₩30,122 | ₩30,847 | ₩29,666 | ₩30,149 | +0.09% | 121.8만 |
|---|
| 2026.07.13 | ₩31,182 | ₩31,853 | ₩30,887 | ₩31,625 | +1.42% | 142.3만 |
|---|
| 2026.07.10 | ₩31,517 | ₩31,866 | ₩30,753 | ₩30,873 | -2.04% | 121만 |
|---|
| 2026.07.09 | ₩29,357 | ₩30,833 | ₩29,129 | ₩30,820 | +4.98% | 78.9만 |
|---|
| 2026.07.08 | ₩30,699 | ₩30,967 | ₩30,109 | ₩30,283 | -1.35% | 135.3만 |
|---|
| 2026.07.07 | ₩31,034 | ₩31,692 | ₩30,860 | ₩31,249 | +0.69% | 187.7만 |
|---|
| 2026.07.06 | ₩30,457 | ₩31,034 | ₩30,229 | ₩30,283 | -0.57% | 136.7만 |
|---|
| 2026.07.02 | ₩30,833 | ₩31,222 | ₩30,350 | ₩30,914 | +0.26% | 136만 |
|---|
| 2026.07.01 | ₩30,457 | ₩31,075 | ₩30,404 | ₩30,659 | +0.66% | 129.8만 |
|---|
| 2026.06.30 | ₩29,384 | ₩29,934 | ₩29,237 | ₩29,720 | +1.14% | 130.5만 |
|---|
| 2026.06.29 | ₩30,203 | ₩30,203 | ₩29,344 | ₩29,639 | -1.87% | 118.1만 |
|---|
| 2026.06.26 | ₩28,753 | ₩29,679 | ₩28,686 | ₩29,639 | +3.08% | 320.9만 |
|---|
| 2026.06.25 | ₩28,458 | ₩29,129 | ₩28,311 | ₩28,673 | +0.75% | 161만 |
|---|
| 2026.06.24 | ₩28,257 | ₩29,250 | ₩28,203 | ₩28,445 | +0.66% | 157.4만 |
|---|
| 2026.06.23 | ₩27,143 | ₩28,458 | ₩26,929 | ₩28,391 | +4.60% | 273.1만 |
|---|
| 2026.06.22 | ₩27,304 | ₩28,069 | ₩26,540 | ₩26,848 | -1.67% | 182.4만 |
|---|
| 2026.06.18 | ₩27,922 | ₩28,230 | ₩27,184 | ₩27,761 | -0.58% | 376.9만 |
|---|
| 2026.06.17 | ₩29,330 | ₩29,693 | ₩28,203 | ₩28,270 | -3.61% | 291.4만 |
|---|
| 2026.06.16 | ₩29,599 | ₩30,015 | ₩29,290 | ₩29,693 | +0.32% | 132.9만 |
|---|
| 2026.06.15 | ₩30,310 | ₩30,672 | ₩29,478 | ₩29,599 | -2.35% | 379.4만 |
|---|
| 2026.06.12 | ₩29,344 | ₩29,934 | ₩28,807 | ₩29,827 | +1.65% | 386.4만 |
|---|
| 2026.06.11 | ₩28,753 | ₩29,585 | ₩28,539 | ₩29,344 | +2.05% | 330.1만 |
|---|
| 2026.06.10 | ₩29,344 | ₩29,988 | ₩28,888 | ₩29,089 | -0.87% | 262.2만 |
|---|
| 2026.06.09 | ₩29,934 | ₩30,712 | ₩29,223 | ₩29,733 | -0.67% | 170.6만 |
|---|
| 2026.06.08 | ₩30,753 | ₩31,061 | ₩30,055 | ₩30,216 | -1.75% | 246만 |
|---|
| 2026.06.05 | ₩31,289 | ₩31,585 | ₩30,605 | ₩31,021 | -0.86% | 138.5만 |
|---|
| 2026.06.04 | ₩32,577 | ₩32,577 | ₩31,289 | ₩31,732 | -2.59% | 303만 |
|---|
| 2026.06.03 | ₩32,886 | ₩32,886 | ₩31,491 | ₩31,786 | -3.35% | 393.3만 |
|---|
| 2026.06.02 | ₩33,329 | ₩33,798 | ₩32,752 | ₩33,262 | -0.20% | 224만 |
|---|
| 2026.06.01 | ₩31,678 | ₩34,416 | ₩31,558 | ₩34,053 | +7.50% | 405.1만 |
|---|
| 2026.05.29 | ₩31,383 | ₩32,376 | ₩30,793 | ₩31,987 | +1.92% | 768.7만 |
|---|
| 2026.05.28 | ₩31,021 | ₩31,504 | ₩30,216 | ₩31,276 | +0.82% | 320.1만 |
|---|
| 2026.05.27 | ₩31,075 | ₩31,746 | ₩30,390 | ₩30,900 | -0.56% | 224.2만 |
|---|
| 2026.05.26 | ₩31,504 | ₩31,558 | ₩30,686 | ₩31,410 | -0.30% | 274.3만 |
|---|
| 2026.05.22 | ₩31,236 | ₩32,470 | ₩31,236 | ₩31,491 | +0.82% | 260.4만 |
|---|
| 2026.05.21 | ₩30,484 | ₩31,169 | ₩29,733 | ₩31,155 | +2.20% | 279.8만 |
|---|
| 2026.05.20 | ₩30,189 | ₩30,806 | ₩29,210 | ₩30,766 | +1.91% | 409.2만 |
|---|
| 2026.05.19 | ₩32,121 | ₩32,457 | ₩30,525 | ₩30,619 | -4.68% | 423.2만 |
|---|
| 2026.05.18 | ₩30,431 | ₩32,027 | ₩30,431 | ₩31,947 | +4.98% | 207.1만 |
|---|
| 2026.05.15 | ₩30,109 | ₩30,525 | ₩29,827 | ₩30,431 | +1.07% | 319.1만 |
|---|
| 2026.05.14 | ₩30,806 | ₩31,088 | ₩29,813 | ₩30,042 | -2.48% | 438.1만 |
|---|
| 2026.05.13 | ₩31,799 | ₩31,920 | ₩30,042 | ₩30,632 | -3.67% | 415.6만 |
|---|
| 2026.05.12 | ₩32,886 | ₩32,886 | ₩31,558 | ₩32,054 | -2.53% | 378.8만 |
|---|
| 2026.05.11 | ₩32,873 | ₩33,852 | ₩32,336 | ₩32,738 | -0.41% | 292.2만 |
|---|
| 2026.05.08 | ₩31,102 | ₩33,302 | ₩30,954 | ₩33,168 | +6.64% | 515.4만 |
|---|
| 2026.05.07 | ₩31,625 | ₩32,497 | ₩31,383 | ₩31,786 | +0.51% | 350.3만 |
|---|
| 2026.05.06 | ₩31,008 | ₩31,571 | ₩30,578 | ₩30,900 | -0.35% | 179.9만 |
|---|
| 2026.05.05 | ₩31,075 | ₩31,611 | ₩30,753 | ₩31,504 | +1.38% | 163.4만 |
|---|
| 2026.05.04 | ₩31,021 | ₩31,947 | ₩30,873 | ₩31,061 | +0.13% | 204.2만 |
|---|
| 2026.05.01 | ₩31,182 | ₩31,960 | ₩30,578 | ₩31,128 | -0.17% | 170.3만 |
|---|
| 2026.04.30 | ₩30,001 | ₩30,498 | ₩29,585 | ₩30,404 | +1.34% | 130.7만 |
|---|
| 2026.04.29 | ₩29,894 | ₩30,042 | ₩29,424 | ₩30,001 | +0.36% | 131.8만 |
|---|
| 2026.04.28 | ₩30,310 | ₩30,739 | ₩30,109 | ₩30,176 | -0.44% | 139.7만 |
|---|
| 2026.04.27 | ₩30,082 | ₩30,699 | ₩29,921 | ₩30,203 | +0.40% | 112만 |
|---|
| 2026.04.24 | ₩29,907 | ₩30,122 | ₩29,532 | ₩30,068 | +0.54% | 123만 |
|---|
| 2026.04.23 | ₩30,578 | ₩31,008 | ₩29,330 | ₩29,907 | -2.19% | 196.8만 |
|---|
| 2026.04.22 | ₩31,692 | ₩31,839 | ₩31,128 | ₩31,517 | -0.55% | 162.5만 |
|---|
| 2026.04.21 | ₩31,356 | ₩32,242 | ₩31,034 | ₩31,276 | -0.26% | 130만 |
|---|
| 2026.04.20 | ₩30,605 | ₩31,652 | ₩30,605 | ₩31,343 | +2.41% | 168.4만 |
|---|
| 2026.04.17 | ₩31,813 | ₩32,148 | ₩31,249 | ₩31,491 | -1.01% | 124.4만 |
|---|
| 2026.04.16 | ₩31,517 | ₩31,705 | ₩30,954 | ₩31,155 | -1.15% | 111.1만 |
|---|
| 2026.04.15 | ₩30,337 | ₩31,249 | ₩30,203 | ₩31,021 | +2.26% | 285.8만 |
|---|
| 2026.04.14 | ₩29,827 | ₩30,793 | ₩29,585 | ₩29,854 | +0.09% | 194.9만 |
|---|
| 2026.04.13 | ₩28,123 | ₩29,787 | ₩27,828 | ₩29,599 | +5.25% | 174만 |
|---|
| 2026.04.10 | ₩27,720 | ₩28,525 | ₩27,492 | ₩27,975 | +0.92% | 225.8만 |
|---|
| 2026.04.09 | ₩28,338 | ₩28,794 | ₩26,835 | ₩27,586 | -2.65% | 339.3만 |
|---|
| 2026.04.08 | ₩31,088 | ₩31,343 | ₩28,834 | ₩28,928 | -6.95% | 204.7만 |
|---|
| 2026.04.07 | ₩30,189 | ₩30,417 | ₩29,545 | ₩29,800 | -1.29% | 95만 |
|---|
| 2026.04.06 | ₩30,296 | ₩30,605 | ₩30,055 | ₩30,538 | +0.80% | 96.7만 |
|---|
| 2026.04.02 | ₩29,773 | ₩30,565 | ₩29,344 | ₩30,216 | +1.49% | 102.6만 |
|---|
| 2026.04.01 | ₩30,203 | ₩30,323 | ₩29,210 | ₩30,243 | +0.13% | 122.9만 |
|---|
| 2026.03.31 | ₩29,344 | ₩30,203 | ₩29,062 | ₩29,840 | +1.69% | 112.9만 |
|---|
| 2026.03.30 | ₩28,995 | ₩29,626 | ₩28,780 | ₩29,022 | +0.09% | 129.5만 |
|---|
| 2026.03.27 | ₩29,371 | ₩29,532 | ₩28,592 | ₩28,901 | -1.60% | 122.5만 |
|---|
| 2026.03.26 | ₩29,357 | ₩30,377 | ₩29,290 | ₩29,854 | +1.69% | 84.9만 |
|---|
| 2026.03.25 | ₩30,082 | ₩30,323 | ₩29,505 | ₩29,626 | -1.52% | 178.1만 |
|---|
| 2026.03.24 | ₩30,498 | ₩30,672 | ₩29,277 | ₩29,491 | -3.30% | 140.1만 |
|---|
| 2026.03.23 | ₩30,699 | ₩31,115 | ₩30,216 | ₩30,900 | +0.66% | 182.4만 |
|---|
| 2026.03.20 | ₩30,028 | ₩30,645 | ₩29,398 | ₩30,283 | +0.85% | 394.3만 |
|---|
| 2026.03.19 | ₩30,619 | ₩31,249 | ₩30,028 | ₩30,337 | -0.92% | 153만 |
|---|
| 2026.03.18 | ₩30,632 | ₩31,021 | ₩30,484 | ₩30,820 | +0.61% | 110.1만 |
|---|
| 2026.03.17 | ₩29,934 | ₩31,195 | ₩29,867 | ₩30,941 | +3.36% | 173.4만 |
|---|
| 2026.03.16 | ₩30,967 | ₩31,195 | ₩29,934 | ₩29,974 | -3.21% | 164.3만 |
|---|
| 2026.03.13 | ₩31,383 | ₩31,638 | ₩30,766 | ₩30,833 | -1.75% | 223.3만 |
|---|
| 2026.03.12 | ₩31,920 | ₩32,671 | ₩31,303 | ₩31,330 | -1.85% | 291.6만 |
|---|
| 2026.03.11 | ₩33,678 | ₩33,731 | ₩32,068 | ₩32,188 | -4.42% | 262.9만 |
|---|
| 2026.03.10 | ₩34,402 | ₩34,496 | ₩33,034 | ₩33,302 | -3.20% | 154.4만 |
|---|
| 2026.03.09 | ₩33,705 | ₩34,496 | ₩33,342 | ₩34,362 | +1.95% | 243.5만 |
|---|
| 2026.03.06 | ₩34,214 | ₩34,671 | ₩33,745 | ₩34,295 | +0.24% | 204.4만 |
|---|
| 2026.03.05 | ₩33,825 | ₩34,657 | ₩33,691 | ₩34,630 | +2.38% | 251만 |
|---|
| 2026.03.04 | ₩33,436 | ₩34,027 | ₩33,235 | ₩33,624 | +0.56% | 169만 |
|---|
| 2026.03.03 | ₩32,604 | ₩33,758 | ₩32,094 | ₩33,208 | +1.85% | 224.4만 |
|---|
| 2026.03.02 | ₩32,618 | ₩33,772 | ₩32,577 | ₩32,886 | +0.82% | 277.4만 |
|---|
| 2026.02.27 | ₩33,101 | ₩33,705 | ₩32,779 | ₩33,235 | +0.41% | 196.5만 |
|---|
| 2026.02.26 | ₩33,195 | ₩34,040 | ₩33,128 | ₩33,611 | +1.25% | 217만 |
|---|
| 2026.02.25 | ₩32,229 | ₩33,020 | ₩32,081 | ₩32,846 | +1.92% | 183.3만 |
|---|
| 2026.02.24 | ₩31,960 | ₩33,262 | ₩31,799 | ₩32,188 | +0.71% | 231만 |
|---|
| 2026.02.23 | ₩32,926 | ₩32,980 | ₩31,732 | ₩31,826 | -3.34% | 297.5만 |
|---|
| 2026.02.20 | ₩33,087 | ₩34,013 | ₩33,007 | ₩33,221 | +0.41% | 224만 |
|---|
| 2026.02.19 | ₩33,034 | ₩33,275 | ₩32,631 | ₩33,181 | +0.45% | 144.7만 |
|---|
| 2026.02.18 | ₩32,618 | ₩33,423 | ₩32,309 | ₩33,154 | +1.65% | 269.7만 |
|---|
| 2026.02.17 | ₩32,752 | ₩33,208 | ₩31,813 | ₩32,618 | -0.41% | 194.1만 |
|---|
| 2026.02.13 | ₩32,188 | ₩33,141 | ₩32,041 | ₩32,993 | +2.50% | 196.9만 |
|---|
| 2026.02.12 | ₩32,551 | ₩32,752 | ₩31,652 | ₩31,839 | -2.18% | 271.8만 |
|---|
| 2026.02.11 | ₩34,845 | ₩34,858 | ₩31,638 | ₩32,551 | -6.58% | 426.9만 |
|---|
| 2026.02.10 | ₩34,764 | ₩35,932 | ₩34,617 | ₩34,966 | +0.58% | 353.7만 |
|---|
| 2026.02.09 | ₩33,544 | ₩34,281 | ₩32,537 | ₩34,013 | +1.40% | 377.5만 |
|---|
| 2026.02.06 | ₩32,524 | ₩33,678 | ₩31,772 | ₩33,637 | +3.42% | 455만 |
|---|
| 2026.02.05 | ₩31,866 | ₩32,349 | ₩30,404 | ₩30,578 | -4.04% | 421.6만 |
|---|
| 2026.02.04 | ₩30,632 | ₩31,705 | ₩30,109 | ₩31,544 | +2.98% | 706.4만 |
|---|
| 2026.02.03 | ₩32,470 | ₩32,618 | ₩30,511 | ₩31,115 | -4.17% | 421.1만 |
|---|
| 2026.02.02 | ₩34,255 | ₩34,456 | ₩33,087 | ₩33,208 | -3.06% | 223.6만 |
|---|
| 2026.01.30 | ₩35,301 | ₩35,368 | ₩34,161 | ₩34,255 | -2.96% | 248만 |
|---|
| 2026.01.29 | ₩36,254 | ₩36,348 | ₩34,483 | ₩35,395 | -2.37% | 271.1만 |
|---|
| 2026.01.28 | ₩38,280 | ₩38,723 | ₩36,697 | ₩36,737 | -4.03% | 168.2만 |
|---|
| 2026.01.27 | ₩38,910 | ₩38,910 | ₩38,052 | ₩38,159 | -1.93% | 144.8만 |
|---|
| 2026.01.26 | ₩38,870 | ₩39,139 | ₩38,119 | ₩38,897 | +0.07% | 132.7만 |
|---|
| 2026.01.23 | ₩38,937 | ₩39,045 | ₩38,481 | ₩38,709 | -0.59% | 152.9만 |
|---|
| 2026.01.22 | ₩38,749 | ₩39,313 | ₩38,575 | ₩38,843 | +0.24% | 112.9만 |
|---|
| 2026.01.21 | ₩38,669 | ₩38,870 | ₩38,146 | ₩38,414 | -0.66% | 164.1만 |
|---|
| 2026.01.20 | ₩39,675 | ₩39,930 | ₩38,575 | ₩38,642 | -2.60% | 269.5만 |
|---|
| 2026.01.16 | ₩41,473 | ₩41,701 | ₩40,118 | ₩40,521 | -2.30% | 180.7만 |
|---|
| 2026.01.15 | ₩43,150 | ₩43,311 | ₩41,366 | ₩41,513 | -3.79% | 151.5만 |
|---|
| 2026.01.14 | ₩44,277 | ₩44,506 | ₩42,318 | ₩42,936 | -3.03% | 94.9만 |
|---|
| 2026.01.13 | ₩45,069 | ₩45,203 | ₩44,251 | ₩44,398 | -1.49% | 76.6만 |
|---|
| 2026.01.12 | ₩43,915 | ₩45,069 | ₩43,486 | ₩45,042 | +2.57% | 71.9만 |
|---|
| 2026.01.09 | ₩43,700 | ₩44,103 | ₩43,352 | ₩43,969 | +0.61% | 68만 |
|---|
| 2026.01.08 | ₩43,056 | ₩43,835 | ₩42,828 | ₩43,553 | +1.15% | 80.4만 |
|---|
| 2026.01.07 | ₩43,311 | ₩43,419 | ₩42,963 | ₩43,231 | -0.19% | 67.5만 |
|---|
| 2026.01.06 | ₩43,271 | ₩43,392 | ₩42,640 | ₩43,311 | +0.09% | 96만 |
|---|
| 2026.01.05 | ₩42,506 | ₩43,580 | ₩42,506 | ₩43,177 | +1.58% | 87.5만 |
|---|
| 2026.01.02 | ₩43,982 | ₩44,224 | ₩42,198 | ₩42,587 | -3.17% | 86.1만 |
|---|
| 2025.12.31 | ₩44,277 | ₩44,371 | ₩43,674 | ₩43,714 | -1.27% | 44.2만 |
|---|
| 2025.12.30 | ₩44,412 | ₩44,680 | ₩44,264 | ₩44,277 | -0.30% | 60.4만 |
|---|
| 2025.12.29 | ₩44,680 | ₩45,042 | ₩44,492 | ₩44,586 | -0.21% | 49.7만 |
|---|
| 2025.12.26 | ₩44,774 | ₩44,989 | ₩44,559 | ₩44,935 | +0.36% | 26.4만 |
|---|
| 2025.12.24 | ₩44,747 | ₩44,948 | ₩44,479 | ₩44,734 | -0.03% | 27.6만 |
|---|
| 2025.12.23 | ₩45,096 | ₩45,418 | ₩44,707 | ₩44,747 | -0.77% | 58.6만 |
|---|
| 2025.12.22 | ₩44,948 | ₩45,633 | ₩44,935 | ₩45,364 | +0.93% | 57.7만 |
|---|
| 2025.12.19 | ₩44,989 | ₩45,190 | ₩44,613 | ₩44,774 | -0.48% | 76.2만 |
|---|
| 2025.12.18 | ₩45,337 | ₩45,565 | ₩44,720 | ₩44,895 | -0.98% | 72.4만 |
|---|
| 2025.12.17 | ₩44,881 | ₩45,217 | ₩44,640 | ₩44,787 | -0.21% | 71만 |
|---|
| 2025.12.16 | ₩44,519 | ₩44,908 | ₩44,438 | ₩44,613 | +0.21% | 60.9만 |
|---|
| 2025.12.15 | ₩44,707 | ₩45,096 | ₩44,277 | ₩44,774 | +0.15% | 121.2만 |
|---|
| 2025.12.12 | ₩44,854 | ₩45,109 | ₩44,318 | ₩44,546 | -0.69% | 93.1만 |
|---|
| 2025.12.11 | ₩44,734 | ₩45,243 | ₩44,519 | ₩44,828 | +0.21% | 111.9만 |
|---|
| 2025.12.10 | ₩44,599 | ₩45,284 | ₩44,465 | ₩44,989 | +0.87% | 102.3만 |
|---|
| 2025.12.09 | ₩45,150 | ₩45,418 | ₩44,667 | ₩44,693 | -1.01% | 86.4만 |
|---|
| 2025.12.08 | ₩45,217 | ₩45,445 | ₩44,613 | ₩45,150 | -0.15% | 98.9만 |
|---|
| 2025.12.05 | ₩44,948 | ₩45,284 | ₩44,693 | ₩44,975 | +0.06% | 80.2만 |
|---|
| 2025.12.04 | ₩44,975 | ₩45,606 | ₩44,935 | ₩45,311 | +0.75% | 553만 |
|---|
| 2025.12.03 | ₩44,975 | ₩45,592 | ₩44,841 | ₩44,895 | -0.18% | 101.6만 |
|---|
| 2025.12.02 | ₩45,552 | ₩45,565 | ₩44,707 | ₩45,069 | -1.06% | 107.1만 |
|---|
| 2025.12.01 | ₩45,015 | ₩45,753 | ₩44,573 | ₩45,257 | +0.54% | 90.2만 |
|---|
| 2025.11.28 | ₩45,485 | ₩45,485 | ₩44,841 | ₩45,136 | -0.77% | 55.2만 |
|---|
| 2025.11.26 | ₩45,311 | ₩45,592 | ₩45,163 | ₩45,284 | -0.06% | 46.3만 |
|---|
| 2025.11.25 | ₩44,868 | ₩45,324 | ₩44,653 | ₩45,311 | +0.99% | 64.4만 |
|---|
| 2025.11.24 | ₩44,157 | ₩44,707 | ₩43,861 | ₩44,653 | +1.12% | 94.6만 |
|---|
| 2025.11.21 | ₩43,620 | ₩44,734 | ₩43,566 | ₩44,398 | +1.78% | 85.1만 |
|---|
| 2025.11.20 | ₩45,378 | ₩45,592 | ₩43,660 | ₩43,700 | -3.70% | 99만 |
|---|
| 2025.11.19 | ₩44,277 | ₩44,680 | ₩44,049 | ₩44,546 | +0.61% | 173.6만 |
|---|
| 2025.11.18 | ₩43,848 | ₩44,385 | ₩43,378 | ₩44,304 | +1.04% | 112.8만 |
|---|
| 2025.11.17 | ₩44,948 | ₩45,150 | ₩43,620 | ₩44,063 | -1.97% | 108.9만 |
|---|
| 2025.11.14 | ₩45,391 | ₩45,847 | ₩45,123 | ₩45,190 | -0.44% | 106.8만 |
|---|
| 2025.11.13 | ₩46,330 | ₩46,786 | ₩45,888 | ₩45,995 | -0.72% | 139.4만 |
|---|
| 2025.11.12 | ₩46,934 | ₩47,310 | ₩46,505 | ₩46,719 | -0.46% | 105.9만 |
|---|
| 2025.11.11 | ₩46,625 | ₩46,961 | ₩46,062 | ₩46,880 | +0.55% | 69.6만 |
|---|
| 2025.11.10 | ₩46,384 | ₩46,907 | ₩46,263 | ₩46,625 | +0.52% | 125.2만 |
|---|
| 2025.11.07 | ₩47,672 | ₩47,833 | ₩45,190 | ₩46,384 | -2.70% | 288.4만 |
|---|
| 2025.11.06 | ₩50,906 | ₩51,375 | ₩48,034 | ₩48,276 | -5.17% | 218.4만 |
|---|
| 2025.11.05 | ₩49,899 | ₩51,161 | ₩49,819 | ₩51,013 | +2.23% | 135.5만 |
|---|
| 2025.11.04 | ₩50,557 | ₩50,892 | ₩49,859 | ₩49,899 | -1.30% | 69.3만 |
|---|
| 2025.11.03 | ₩51,576 | ₩52,529 | ₩51,147 | ₩51,214 | -0.70% | 82.3만 |
|---|
| 2025.10.31 | ₩50,436 | ₩51,590 | ₩50,436 | ₩51,456 | +2.02% | 146.1만 |
|---|
| 2025.10.30 | ₩50,892 | ₩51,563 | ₩50,449 | ₩50,825 | -0.13% | 135.7만 |
|---|
| 2025.10.29 | ₩53,388 | ₩53,415 | ₩51,000 | ₩51,174 | -4.15% | 122만 |
|---|
| 2025.10.28 | ₩53,119 | ₩53,321 | ₩52,650 | ₩53,254 | +0.25% | 144.1만 |
|---|
| 2025.10.27 | ₩53,052 | ₩53,052 | ₩52,730 | ₩52,838 | -0.40% | 101.5만 |
|---|
| 2025.10.24 | ₩52,932 | ₩52,932 | ₩52,355 | ₩52,797 | -0.25% | 163.8만 |
|---|
| 2025.10.23 | ₩52,543 | ₩52,771 | ₩52,247 | ₩52,368 | -0.33% | 90.7만 |
|---|
| 2025.10.22 | ₩52,623 | ₩52,811 | ₩52,194 | ₩52,556 | -0.13% | 65.9만 |
|---|
| 2025.10.21 | ₩52,274 | ₩52,771 | ₩52,140 | ₩52,596 | +0.62% | 58.5만 |
|---|
| 2025.10.20 | ₩52,301 | ₩52,663 | ₩52,274 | ₩52,502 | +0.38% | 51.6만 |
|---|
| 2025.10.17 | ₩51,657 | ₩52,502 | ₩51,657 | ₩52,368 | +1.38% | 60.8만 |
|---|
| 2025.10.16 | ₩52,932 | ₩52,932 | ₩51,858 | ₩52,060 | -1.65% | 119.9만 |
|---|
| 2025.10.15 | ₩52,717 | ₩53,535 | ₩52,341 | ₩52,529 | -0.36% | 72.4만 |
|---|
| 2025.10.14 | ₩51,899 | ₩52,636 | ₩51,147 | ₩52,422 | +1.01% | 85.8만 |
|---|
| 2025.10.13 | ₩52,462 | ₩52,784 | ₩51,979 | ₩52,730 | +0.51% | 35.8만 |
|---|
| 2025.10.10 | ₩52,797 | ₩53,455 | ₩51,523 | ₩51,791 | -1.91% | 105.5만 |
|---|