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 | ₩31,213 | ₩31,748 | ₩30,918 | ₩31,708 | +1.59% | 110.9만 |
| 2026.10.08 | ₩30,985 | ₩31,333 | ₩30,397 | ₩31,092 | +0.35% | 128.4만 |
| 2026.10.07 | ₩30,410 | ₩31,293 | ₩30,249 | ₩30,959 | +1.80% | 128.7만 |
| 2026.10.06 | ₩30,249 | ₩30,597 | ₩29,995 | ₩30,383 | +0.44% | 132.7만 |
| 2026.10.05 | ₩29,607 | ₩30,156 | ₩29,433 | ₩30,102 | +1.67% | 127.2만 |
| 2026.10.02 | ₩30,102 | ₩30,142 | ₩29,447 | ₩29,728 | -1.24% | 136.4만 |
| 2026.10.01 | ₩30,704 | ₩30,972 | ₩29,326 | ₩29,969 | -2.40% | 153.5만 |
| 2026.09.30 | ₩29,969 | ₩30,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,995 |
| +0.09% |
| 89.9만 |
| 2026.09.29 | ₩29,540 | ₩29,861 | ₩29,179 | ₩29,848 | +1.04% | 87.8만 |
|---|
| 2026.09.28 | ₩29,393 | ₩29,969 | ₩28,764 | ₩29,728 | +1.14% | 79.4만 |
|---|
| 2026.09.25 | ₩30,316 | ₩30,490 | ₩30,035 | ₩30,116 | -0.66% | 85.6만 |
|---|
| 2026.09.24 | ₩30,945 | ₩31,146 | ₩30,102 | ₩30,316 | -2.03% | 95.8만 |
|---|
| 2026.09.23 | ₩30,611 | ₩31,039 | ₩30,464 | ₩30,878 | +0.87% | 95.9만 |
|---|
| 2026.09.22 | ₩31,387 | ₩31,520 | ₩30,209 | ₩30,758 | -2.00% | 136.1만 |
|---|
| 2026.09.21 | ₩30,490 | ₩30,932 | ₩30,383 | ₩30,878 | +1.27% | 78.3만 |
|---|
| 2026.09.18 | ₩31,587 | ₩31,587 | ₩30,156 | ₩30,209 | -4.36% | 268.9만 |
|---|
| 2026.09.17 | ₩31,266 | ₩31,708 | ₩31,239 | ₩31,467 | +0.64% | 77.3만 |
|---|
| 2026.09.16 | ₩31,360 | ₩31,708 | ₩31,106 | ₩31,306 | -0.17% | 115.5만 |
|---|
| 2026.09.15 | ₩31,507 | ₩32,042 | ₩31,400 | ₩31,681 | +0.55% | 95.1만 |
|---|
| 2026.09.14 | ₩31,507 | ₩32,216 | ₩31,012 | ₩32,042 | +1.70% | 120.8만 |
|---|
| 2026.09.11 | ₩30,423 | ₩30,918 | ₩30,343 | ₩30,852 | +1.41% | 127.2만 |
|---|
| 2026.09.10 | ₩30,129 | ₩30,530 | ₩29,875 | ₩30,249 | +0.40% | 145.2만 |
|---|
| 2026.09.09 | ₩31,253 | ₩31,293 | ₩30,223 | ₩30,249 | -3.21% | 147.8만 |
|---|
| 2026.09.08 | ₩31,601 | ₩31,668 | ₩30,691 | ₩31,253 | -1.10% | 132.8만 |
|---|
| 2026.09.04 | ₩32,484 | ₩32,671 | ₩31,735 | ₩32,042 | -1.36% | 173.8만 |
|---|
| 2026.09.03 | ₩31,935 | ₩33,260 | ₩31,935 | ₩33,246 | +4.11% | 148.7만 |
|---|
| 2026.09.02 | ₩31,801 | ₩32,163 | ₩31,494 | ₩31,547 | -0.80% | 105.3만 |
|---|
| 2026.09.01 | ₩33,166 | ₩33,233 | ₩31,815 | ₩31,895 | -3.83% | 227.9만 |
|---|
| 2026.08.31 | ₩33,447 | ₩33,554 | ₩33,005 | ₩33,353 | -0.28% | 95.6만 |
|---|
| 2026.08.28 | ₩33,527 | ₩34,210 | ₩33,460 | ₩33,581 | +0.16% | 136.3만 |
|---|
| 2026.08.27 | ₩33,099 | ₩33,982 | ₩33,019 | ₩33,688 | +1.78% | 192.1만 |
|---|
| 2026.08.26 | ₩32,176 | ₩32,618 | ₩31,788 | ₩32,551 | +1.16% | 100.8만 |
|---|
| 2026.08.25 | ₩32,711 | ₩33,005 | ₩32,296 | ₩32,591 | -0.37% | 91.1만 |
|---|
| 2026.08.24 | ₩32,992 | ₩33,233 | ₩32,591 | ₩32,885 | -0.32% | 105.5만 |
|---|
| 2026.08.21 | ₩33,086 | ₩33,501 | ₩32,684 | ₩33,005 | -0.24% | 128.2만 |
|---|
| 2026.08.20 | ₩32,698 | ₩32,992 | ₩32,136 | ₩32,912 | +0.65% | 132.6만 |
|---|
| 2026.08.19 | ₩32,497 | ₩33,246 | ₩32,484 | ₩32,791 | +0.91% | 159.7만 |
|---|
| 2026.08.18 | ₩32,403 | ₩32,912 | ₩32,243 | ₩32,337 | -0.21% | 128.6만 |
|---|
| 2026.08.17 | ₩32,430 | ₩32,618 | ₩31,895 | ₩32,015 | -1.28% | 102만 |
|---|
| 2026.08.14 | ₩33,474 | ₩33,554 | ₩32,430 | ₩32,832 | -1.92% | 131.3만 |
|---|
| 2026.08.13 | ₩32,417 | ₩33,487 | ₩32,029 | ₩33,286 | +2.68% | 207.3만 |
|---|
| 2026.08.12 | ₩31,614 | ₩32,042 | ₩30,932 | ₩32,042 | +1.35% | 180.6만 |
|---|
| 2026.08.11 | ₩32,805 | ₩32,992 | ₩31,962 | ₩32,082 | -2.20% | 216.5만 |
|---|
| 2026.08.10 | ₩32,979 | ₩33,822 | ₩32,791 | ₩33,072 | +0.28% | 225.4만 |
|---|
| 2026.08.07 | ₩34,424 | ₩34,598 | ₩32,256 | ₩33,367 | -3.07% | 314.9만 |
|---|
| 2026.08.06 | ₩35,146 | ₩35,895 | ₩33,688 | ₩34,330 | -2.32% | 434.5만 |
|---|
| 2026.08.05 | ₩35,641 | ₩35,655 | ₩34,317 | ₩34,317 | -3.72% | 233.6만 |
|---|
| 2026.08.04 | ₩34,183 | ₩35,374 | ₩34,183 | ₩35,347 | +3.41% | 217.7만 |
|---|
| 2026.08.03 | ₩34,785 | ₩35,387 | ₩34,491 | ₩34,932 | +0.42% | 104.9만 |
|---|
| 2026.07.31 | ₩33,581 | ₩33,942 | ₩33,273 | ₩33,902 | +0.96% | 125.8만 |
|---|
| 2026.07.30 | ₩34,049 | ₩34,357 | ₩33,260 | ₩33,929 | -0.35% | 183.3만 |
|---|
| 2026.07.29 | ₩33,313 | ₩35,240 | ₩33,300 | ₩34,624 | +3.94% | 194.5만 |
|---|
| 2026.07.28 | ₩32,002 | ₩33,380 | ₩31,935 | ₩33,166 | +3.64% | 205.7만 |
|---|
| 2026.07.27 | ₩30,651 | ₩31,975 | ₩30,383 | ₩31,601 | +3.10% | 160.8만 |
|---|
| 2026.07.24 | ₩29,353 | ₩30,062 | ₩29,032 | ₩29,928 | +1.96% | 153.4만 |
|---|
| 2026.07.23 | ₩29,982 | ₩30,022 | ₩28,657 | ₩28,791 | -3.97% | 174만 |
|---|
| 2026.07.22 | ₩30,744 | ₩30,744 | ₩29,380 | ₩29,714 | -3.35% | 139.4만 |
|---|
| 2026.07.21 | ₩30,691 | ₩31,239 | ₩30,370 | ₩30,464 | -0.74% | 110.5만 |
|---|
| 2026.07.20 | ₩30,932 | ₩31,373 | ₩30,450 | ₩31,213 | +0.91% | 124.4만 |
|---|
| 2026.07.17 | ₩31,146 | ₩31,347 | ₩30,691 | ₩31,132 | -0.04% | 116.4만 |
|---|
| 2026.07.16 | ₩30,597 | ₩31,721 | ₩30,183 | ₩31,333 | +2.40% | 109.3만 |
|---|
| 2026.07.15 | ₩30,597 | ₩31,132 | ₩30,290 | ₩30,437 | -0.52% | 137.8만 |
|---|
| 2026.07.14 | ₩30,035 | ₩30,758 | ₩29,581 | ₩30,062 | +0.09% | 121.8만 |
|---|
| 2026.07.13 | ₩31,092 | ₩31,761 | ₩30,798 | ₩31,534 | +1.42% | 142.3만 |
|---|
| 2026.07.10 | ₩31,427 | ₩31,775 | ₩30,664 | ₩30,785 | -2.04% | 121만 |
|---|
| 2026.07.09 | ₩29,273 | ₩30,744 | ₩29,045 | ₩30,731 | +4.98% | 78.9만 |
|---|
| 2026.07.08 | ₩30,611 | ₩30,878 | ₩30,022 | ₩30,196 | -1.35% | 135.3만 |
|---|
| 2026.07.07 | ₩30,945 | ₩31,601 | ₩30,771 | ₩31,159 | +0.69% | 187.7만 |
|---|
| 2026.07.06 | ₩30,370 | ₩30,945 | ₩30,142 | ₩30,196 | -0.57% | 136.7만 |
|---|
| 2026.07.02 | ₩30,744 | ₩31,132 | ₩30,263 | ₩30,825 | +0.26% | 136만 |
|---|
| 2026.07.01 | ₩30,370 | ₩30,985 | ₩30,316 | ₩30,571 | +0.66% | 129.8만 |
|---|
| 2026.06.30 | ₩29,300 | ₩29,848 | ₩29,152 | ₩29,634 | +1.14% | 130.5만 |
|---|
| 2026.06.29 | ₩30,116 | ₩30,116 | ₩29,259 | ₩29,554 | -1.87% | 118.1만 |
|---|
| 2026.06.26 | ₩28,671 | ₩29,594 | ₩28,604 | ₩29,554 | +3.08% | 320.9만 |
|---|
| 2026.06.25 | ₩28,376 | ₩29,045 | ₩28,229 | ₩28,590 | +0.75% | 161만 |
|---|
| 2026.06.24 | ₩28,176 | ₩29,166 | ₩28,122 | ₩28,363 | +0.66% | 157.4만 |
|---|
| 2026.06.23 | ₩27,065 | ₩28,376 | ₩26,851 | ₩28,310 | +4.60% | 273.1만 |
|---|
| 2026.06.22 | ₩27,226 | ₩27,988 | ₩26,463 | ₩26,771 | -1.67% | 182.4만 |
|---|
| 2026.06.18 | ₩27,841 | ₩28,149 | ₩27,105 | ₩27,681 | -0.58% | 376.9만 |
|---|
| 2026.06.17 | ₩29,246 | ₩29,607 | ₩28,122 | ₩28,189 | -3.61% | 291.4만 |
|---|
| 2026.06.16 | ₩29,514 | ₩29,928 | ₩29,206 | ₩29,607 | +0.32% | 132.9만 |
|---|
| 2026.06.15 | ₩30,223 | ₩30,584 | ₩29,393 | ₩29,514 | -2.35% | 379.4만 |
|---|
| 2026.06.12 | ₩29,259 | ₩29,848 | ₩28,724 | ₩29,741 | +1.65% | 386.4만 |
|---|
| 2026.06.11 | ₩28,671 | ₩29,500 | ₩28,457 | ₩29,259 | +2.05% | 330.1만 |
|---|
| 2026.06.10 | ₩29,259 | ₩29,902 | ₩28,805 | ₩29,005 | -0.87% | 262.2만 |
|---|
| 2026.06.09 | ₩29,848 | ₩30,624 | ₩29,139 | ₩29,647 | -0.67% | 170.6만 |
|---|
| 2026.06.08 | ₩30,664 | ₩30,972 | ₩29,969 | ₩30,129 | -1.75% | 246만 |
|---|
| 2026.06.05 | ₩31,199 | ₩31,494 | ₩30,517 | ₩30,932 | -0.86% | 138.5만 |
|---|
| 2026.06.04 | ₩32,484 | ₩32,484 | ₩31,199 | ₩31,641 | -2.59% | 303만 |
|---|
| 2026.06.03 | ₩32,791 | ₩32,791 | ₩31,400 | ₩31,694 | -3.35% | 393.3만 |
|---|
| 2026.06.02 | ₩33,233 | ₩33,701 | ₩32,658 | ₩33,166 | -0.20% | 224만 |
|---|
| 2026.06.01 | ₩31,587 | ₩34,317 | ₩31,467 | ₩33,955 | +7.50% | 405.1만 |
|---|
| 2026.05.29 | ₩31,293 | ₩32,283 | ₩30,704 | ₩31,895 | +1.92% | 768.7만 |
|---|
| 2026.05.28 | ₩30,932 | ₩31,413 | ₩30,129 | ₩31,186 | +0.82% | 320.1만 |
|---|
| 2026.05.27 | ₩30,985 | ₩31,654 | ₩30,303 | ₩30,811 | -0.56% | 224.2만 |
|---|
| 2026.05.26 | ₩31,413 | ₩31,467 | ₩30,597 | ₩31,320 | -0.30% | 274.3만 |
|---|
| 2026.05.22 | ₩31,146 | ₩32,377 | ₩31,146 | ₩31,400 | +0.82% | 260.4만 |
|---|
| 2026.05.21 | ₩30,397 | ₩31,079 | ₩29,647 | ₩31,066 | +2.20% | 279.8만 |
|---|
| 2026.05.20 | ₩30,102 | ₩30,718 | ₩29,126 | ₩30,678 | +1.91% | 409.2만 |
|---|
| 2026.05.19 | ₩32,029 | ₩32,363 | ₩30,437 | ₩30,530 | -4.68% | 423.2만 |
|---|
| 2026.05.18 | ₩30,343 | ₩31,935 | ₩30,343 | ₩31,855 | +4.98% | 207.1만 |
|---|
| 2026.05.15 | ₩30,022 | ₩30,437 | ₩29,741 | ₩30,343 | +1.07% | 319.1만 |
|---|
| 2026.05.14 | ₩30,718 | ₩30,999 | ₩29,728 | ₩29,955 | -2.48% | 438.1만 |
|---|
| 2026.05.13 | ₩31,708 | ₩31,828 | ₩29,955 | ₩30,544 | -3.67% | 415.6만 |
|---|
| 2026.05.12 | ₩32,791 | ₩32,791 | ₩31,467 | ₩31,962 | -2.53% | 378.8만 |
|---|
| 2026.05.11 | ₩32,778 | ₩33,755 | ₩32,243 | ₩32,644 | -0.41% | 292.2만 |
|---|
| 2026.05.08 | ₩31,012 | ₩33,206 | ₩30,865 | ₩33,072 | +6.64% | 515.4만 |
|---|
| 2026.05.07 | ₩31,534 | ₩32,403 | ₩31,293 | ₩31,694 | +0.51% | 350.3만 |
|---|
| 2026.05.06 | ₩30,918 | ₩31,480 | ₩30,490 | ₩30,811 | -0.35% | 179.9만 |
|---|
| 2026.05.05 | ₩30,985 | ₩31,520 | ₩30,664 | ₩31,413 | +1.38% | 163.4만 |
|---|
| 2026.05.04 | ₩30,932 | ₩31,855 | ₩30,785 | ₩30,972 | +0.13% | 204.2만 |
|---|
| 2026.05.01 | ₩31,092 | ₩31,868 | ₩30,490 | ₩31,039 | -0.17% | 170.3만 |
|---|
| 2026.04.30 | ₩29,915 | ₩30,410 | ₩29,500 | ₩30,316 | +1.34% | 130.7만 |
|---|
| 2026.04.29 | ₩29,808 | ₩29,955 | ₩29,340 | ₩29,915 | +0.36% | 131.8만 |
|---|
| 2026.04.28 | ₩30,223 | ₩30,651 | ₩30,022 | ₩30,089 | -0.44% | 139.7만 |
|---|
| 2026.04.27 | ₩29,995 | ₩30,611 | ₩29,835 | ₩30,116 | +0.40% | 112만 |
|---|
| 2026.04.24 | ₩29,821 | ₩30,035 | ₩29,447 | ₩29,982 | +0.54% | 123만 |
|---|
| 2026.04.23 | ₩30,490 | ₩30,918 | ₩29,246 | ₩29,821 | -2.19% | 196.8만 |
|---|
| 2026.04.22 | ₩31,601 | ₩31,748 | ₩31,039 | ₩31,427 | -0.55% | 162.5만 |
|---|
| 2026.04.21 | ₩31,266 | ₩32,149 | ₩30,945 | ₩31,186 | -0.26% | 130만 |
|---|
| 2026.04.20 | ₩30,517 | ₩31,561 | ₩30,517 | ₩31,253 | +2.41% | 168.4만 |
|---|
| 2026.04.17 | ₩31,721 | ₩32,056 | ₩31,159 | ₩31,400 | -1.01% | 124.4만 |
|---|
| 2026.04.16 | ₩31,427 | ₩31,614 | ₩30,865 | ₩31,066 | -1.15% | 111.1만 |
|---|
| 2026.04.15 | ₩30,249 | ₩31,159 | ₩30,116 | ₩30,932 | +2.26% | 285.8만 |
|---|
| 2026.04.14 | ₩29,741 | ₩30,704 | ₩29,500 | ₩29,768 | +0.09% | 194.9만 |
|---|
| 2026.04.13 | ₩28,042 | ₩29,701 | ₩27,748 | ₩29,514 | +5.25% | 174만 |
|---|
| 2026.04.10 | ₩27,641 | ₩28,443 | ₩27,413 | ₩27,895 | +0.92% | 225.8만 |
|---|
| 2026.04.09 | ₩28,256 | ₩28,711 | ₩26,758 | ₩27,507 | -2.65% | 339.3만 |
|---|
| 2026.04.08 | ₩30,999 | ₩31,253 | ₩28,751 | ₩28,845 | -6.95% | 204.7만 |
|---|
| 2026.04.07 | ₩30,102 | ₩30,330 | ₩29,460 | ₩29,714 | -1.29% | 95만 |
|---|
| 2026.04.06 | ₩30,209 | ₩30,517 | ₩29,969 | ₩30,450 | +0.80% | 96.7만 |
|---|
| 2026.04.02 | ₩29,688 | ₩30,477 | ₩29,259 | ₩30,129 | +1.49% | 102.6만 |
|---|
| 2026.04.01 | ₩30,116 | ₩30,236 | ₩29,126 | ₩30,156 | +0.13% | 122.9만 |
|---|
| 2026.03.31 | ₩29,259 | ₩30,116 | ₩28,978 | ₩29,754 | +1.69% | 112.9만 |
|---|
| 2026.03.30 | ₩28,912 | ₩29,540 | ₩28,698 | ₩28,938 | +0.09% | 129.5만 |
|---|
| 2026.03.27 | ₩29,286 | ₩29,447 | ₩28,510 | ₩28,818 | -1.60% | 122.5만 |
|---|
| 2026.03.26 | ₩29,273 | ₩30,290 | ₩29,206 | ₩29,768 | +1.69% | 84.9만 |
|---|
| 2026.03.25 | ₩29,995 | ₩30,236 | ₩29,420 | ₩29,540 | -1.52% | 178.1만 |
|---|
| 2026.03.24 | ₩30,410 | ₩30,584 | ₩29,193 | ₩29,407 | -3.30% | 140.1만 |
|---|
| 2026.03.23 | ₩30,611 | ₩31,025 | ₩30,129 | ₩30,811 | +0.66% | 182.4만 |
|---|
| 2026.03.20 | ₩29,942 | ₩30,557 | ₩29,313 | ₩30,196 | +0.85% | 394.3만 |
|---|
| 2026.03.19 | ₩30,530 | ₩31,159 | ₩29,942 | ₩30,249 | -0.92% | 153만 |
|---|
| 2026.03.18 | ₩30,544 | ₩30,932 | ₩30,397 | ₩30,731 | +0.61% | 110.1만 |
|---|
| 2026.03.17 | ₩29,848 | ₩31,106 | ₩29,781 | ₩30,852 | +3.36% | 173.4만 |
|---|
| 2026.03.16 | ₩30,878 | ₩31,106 | ₩29,848 | ₩29,888 | -3.21% | 164.3만 |
|---|
| 2026.03.13 | ₩31,293 | ₩31,547 | ₩30,678 | ₩30,744 | -1.75% | 223.3만 |
|---|
| 2026.03.12 | ₩31,828 | ₩32,577 | ₩31,213 | ₩31,239 | -1.85% | 291.6만 |
|---|
| 2026.03.11 | ₩33,581 | ₩33,634 | ₩31,975 | ₩32,096 | -4.42% | 262.9만 |
|---|
| 2026.03.10 | ₩34,303 | ₩34,397 | ₩32,939 | ₩33,206 | -3.20% | 154.4만 |
|---|
| 2026.03.09 | ₩33,608 | ₩34,397 | ₩33,246 | ₩34,263 | +1.95% | 243.5만 |
|---|
| 2026.03.06 | ₩34,116 | ₩34,571 | ₩33,648 | ₩34,196 | +0.24% | 204.4만 |
|---|
| 2026.03.05 | ₩33,728 | ₩34,557 | ₩33,594 | ₩34,531 | +2.38% | 251만 |
|---|
| 2026.03.04 | ₩33,340 | ₩33,929 | ₩33,139 | ₩33,527 | +0.56% | 169만 |
|---|
| 2026.03.03 | ₩32,510 | ₩33,661 | ₩32,002 | ₩33,113 | +1.85% | 224.4만 |
|---|
| 2026.03.02 | ₩32,524 | ₩33,674 | ₩32,484 | ₩32,791 | +0.82% | 277.4만 |
|---|
| 2026.02.27 | ₩33,005 | ₩33,608 | ₩32,684 | ₩33,139 | +0.41% | 196.5만 |
|---|
| 2026.02.26 | ₩33,099 | ₩33,942 | ₩33,032 | ₩33,514 | +1.25% | 217만 |
|---|
| 2026.02.25 | ₩32,136 | ₩32,925 | ₩31,989 | ₩32,751 | +1.92% | 183.3만 |
|---|
| 2026.02.24 | ₩31,868 | ₩33,166 | ₩31,708 | ₩32,096 | +0.71% | 231만 |
|---|
| 2026.02.23 | ₩32,832 | ₩32,885 | ₩31,641 | ₩31,735 | -3.34% | 297.5만 |
|---|
| 2026.02.20 | ₩32,992 | ₩33,915 | ₩32,912 | ₩33,126 | +0.41% | 224만 |
|---|
| 2026.02.19 | ₩32,939 | ₩33,179 | ₩32,537 | ₩33,086 | +0.45% | 144.7만 |
|---|
| 2026.02.18 | ₩32,524 | ₩33,327 | ₩32,216 | ₩33,059 | +1.65% | 269.7만 |
|---|
| 2026.02.17 | ₩32,658 | ₩33,113 | ₩31,721 | ₩32,524 | -0.41% | 194.1만 |
|---|
| 2026.02.13 | ₩32,096 | ₩33,046 | ₩31,949 | ₩32,898 | +2.50% | 196.9만 |
|---|
| 2026.02.12 | ₩32,457 | ₩32,658 | ₩31,561 | ₩31,748 | -2.18% | 271.8만 |
|---|
| 2026.02.11 | ₩34,745 | ₩34,758 | ₩31,547 | ₩32,457 | -6.58% | 426.9만 |
|---|
| 2026.02.10 | ₩34,664 | ₩35,828 | ₩34,517 | ₩34,865 | +0.58% | 353.7만 |
|---|
| 2026.02.09 | ₩33,447 | ₩34,183 | ₩32,444 | ₩33,915 | +1.40% | 377.5만 |
|---|
| 2026.02.06 | ₩32,430 | ₩33,581 | ₩31,681 | ₩33,541 | +3.42% | 455만 |
|---|
| 2026.02.05 | ₩31,775 | ₩32,256 | ₩30,316 | ₩30,490 | -4.04% | 421.6만 |
|---|
| 2026.02.04 | ₩30,544 | ₩31,614 | ₩30,022 | ₩31,454 | +2.98% | 706.4만 |
|---|
| 2026.02.03 | ₩32,377 | ₩32,524 | ₩30,423 | ₩31,025 | -4.17% | 421.1만 |
|---|
| 2026.02.02 | ₩34,156 | ₩34,357 | ₩32,992 | ₩33,113 | -3.06% | 223.6만 |
|---|
| 2026.01.30 | ₩35,200 | ₩35,267 | ₩34,062 | ₩34,156 | -2.96% | 248만 |
|---|
| 2026.01.29 | ₩36,150 | ₩36,243 | ₩34,384 | ₩35,293 | -2.37% | 271.1만 |
|---|
| 2026.01.28 | ₩38,170 | ₩38,611 | ₩36,591 | ₩36,631 | -4.03% | 168.2만 |
|---|
| 2026.01.27 | ₩38,799 | ₩38,799 | ₩37,942 | ₩38,049 | -1.93% | 144.8만 |
|---|
| 2026.01.26 | ₩38,758 | ₩39,026 | ₩38,009 | ₩38,785 | +0.07% | 132.7만 |
|---|
| 2026.01.23 | ₩38,825 | ₩38,932 | ₩38,370 | ₩38,598 | -0.59% | 152.9만 |
|---|
| 2026.01.22 | ₩38,638 | ₩39,200 | ₩38,464 | ₩38,732 | +0.24% | 112.9만 |
|---|
| 2026.01.21 | ₩38,558 | ₩38,758 | ₩38,036 | ₩38,304 | -0.66% | 164.1만 |
|---|
| 2026.01.20 | ₩39,561 | ₩39,815 | ₩38,464 | ₩38,531 | -2.60% | 269.5만 |
|---|
| 2026.01.16 | ₩41,354 | ₩41,581 | ₩40,003 | ₩40,404 | -2.30% | 180.7만 |
|---|
| 2026.01.15 | ₩43,026 | ₩43,187 | ₩41,247 | ₩41,394 | -3.79% | 151.5만 |
|---|
| 2026.01.14 | ₩44,150 | ₩44,377 | ₩42,197 | ₩42,812 | -3.03% | 94.9만 |
|---|
| 2026.01.13 | ₩44,939 | ₩45,073 | ₩44,123 | ₩44,270 | -1.49% | 76.6만 |
|---|
| 2026.01.12 | ₩43,789 | ₩44,939 | ₩43,361 | ₩44,913 | +2.57% | 71.9만 |
|---|
| 2026.01.09 | ₩43,575 | ₩43,976 | ₩43,227 | ₩43,842 | +0.61% | 68만 |
|---|
| 2026.01.08 | ₩42,933 | ₩43,709 | ₩42,705 | ₩43,428 | +1.15% | 80.4만 |
|---|
| 2026.01.07 | ₩43,187 | ₩43,294 | ₩42,839 | ₩43,106 | -0.19% | 67.5만 |
|---|
| 2026.01.06 | ₩43,147 | ₩43,267 | ₩42,518 | ₩43,187 | +0.09% | 96만 |
|---|
| 2026.01.05 | ₩42,384 | ₩43,454 | ₩42,384 | ₩43,053 | +1.58% | 87.5만 |
|---|
| 2026.01.02 | ₩43,856 | ₩44,097 | ₩42,076 | ₩42,464 | -3.17% | 86.1만 |
|---|
| 2025.12.31 | ₩44,150 | ₩44,244 | ₩43,548 | ₩43,588 | -1.27% | 44.2만 |
|---|
| 2025.12.30 | ₩44,284 | ₩44,551 | ₩44,137 | ₩44,150 | -0.30% | 60.4만 |
|---|
| 2025.12.29 | ₩44,551 | ₩44,913 | ₩44,364 | ₩44,458 | -0.21% | 49.7만 |
|---|
| 2025.12.26 | ₩44,645 | ₩44,859 | ₩44,431 | ₩44,806 | +0.36% | 26.4만 |
|---|
| 2025.12.24 | ₩44,618 | ₩44,819 | ₩44,351 | ₩44,605 | -0.03% | 27.6만 |
|---|
| 2025.12.23 | ₩44,966 | ₩45,287 | ₩44,578 | ₩44,618 | -0.77% | 58.6만 |
|---|
| 2025.12.22 | ₩44,819 | ₩45,501 | ₩44,806 | ₩45,234 | +0.93% | 57.7만 |
|---|
| 2025.12.19 | ₩44,859 | ₩45,060 | ₩44,485 | ₩44,645 | -0.48% | 76.2만 |
|---|
| 2025.12.18 | ₩45,207 | ₩45,434 | ₩44,592 | ₩44,765 | -0.98% | 72.4만 |
|---|
| 2025.12.17 | ₩44,752 | ₩45,087 | ₩44,511 | ₩44,658 | -0.21% | 71만 |
|---|
| 2025.12.16 | ₩44,391 | ₩44,779 | ₩44,311 | ₩44,485 | +0.21% | 60.9만 |
|---|
| 2025.12.15 | ₩44,578 | ₩44,966 | ₩44,150 | ₩44,645 | +0.15% | 121.2만 |
|---|
| 2025.12.12 | ₩44,725 | ₩44,980 | ₩44,190 | ₩44,418 | -0.69% | 93.1만 |
|---|
| 2025.12.11 | ₩44,605 | ₩45,113 | ₩44,391 | ₩44,699 | +0.21% | 111.9만 |
|---|
| 2025.12.10 | ₩44,471 | ₩45,153 | ₩44,337 | ₩44,859 | +0.87% | 102.3만 |
|---|
| 2025.12.09 | ₩45,020 | ₩45,287 | ₩44,538 | ₩44,565 | -1.01% | 86.4만 |
|---|
| 2025.12.08 | ₩45,087 | ₩45,314 | ₩44,485 | ₩45,020 | -0.15% | 98.9만 |
|---|
| 2025.12.05 | ₩44,819 | ₩45,153 | ₩44,565 | ₩44,846 | +0.06% | 80.2만 |
|---|
| 2025.12.04 | ₩44,846 | ₩45,475 | ₩44,806 | ₩45,180 | +0.75% | 553만 |
|---|
| 2025.12.03 | ₩44,846 | ₩45,461 | ₩44,712 | ₩44,765 | -0.18% | 101.6만 |
|---|
| 2025.12.02 | ₩45,421 | ₩45,434 | ₩44,578 | ₩44,939 | -1.06% | 107.1만 |
|---|
| 2025.12.01 | ₩44,886 | ₩45,622 | ₩44,444 | ₩45,127 | +0.54% | 90.2만 |
|---|
| 2025.11.28 | ₩45,354 | ₩45,354 | ₩44,712 | ₩45,006 | -0.77% | 55.2만 |
|---|
| 2025.11.26 | ₩45,180 | ₩45,461 | ₩45,033 | ₩45,153 | -0.06% | 46.3만 |
|---|
| 2025.11.25 | ₩44,739 | ₩45,194 | ₩44,525 | ₩45,180 | +0.99% | 64.4만 |
|---|
| 2025.11.24 | ₩44,030 | ₩44,578 | ₩43,735 | ₩44,525 | +1.12% | 94.6만 |
|---|
| 2025.11.21 | ₩43,494 | ₩44,605 | ₩43,441 | ₩44,270 | +1.78% | 85.1만 |
|---|
| 2025.11.20 | ₩45,247 | ₩45,461 | ₩43,535 | ₩43,575 | -3.70% | 99만 |
|---|
| 2025.11.19 | ₩44,150 | ₩44,551 | ₩43,923 | ₩44,418 | +0.61% | 173.6만 |
|---|
| 2025.11.18 | ₩43,722 | ₩44,257 | ₩43,254 | ₩44,177 | +1.04% | 112.8만 |
|---|
| 2025.11.17 | ₩44,819 | ₩45,020 | ₩43,494 | ₩43,936 | -1.97% | 108.9만 |
|---|
| 2025.11.14 | ₩45,260 | ₩45,715 | ₩44,993 | ₩45,060 | -0.44% | 106.8만 |
|---|
| 2025.11.13 | ₩46,197 | ₩46,652 | ₩45,755 | ₩45,863 | -0.72% | 139.4만 |
|---|
| 2025.11.12 | ₩46,799 | ₩47,174 | ₩46,371 | ₩46,585 | -0.46% | 105.9만 |
|---|
| 2025.11.11 | ₩46,491 | ₩46,826 | ₩45,929 | ₩46,746 | +0.55% | 69.6만 |
|---|
| 2025.11.10 | ₩46,251 | ₩46,772 | ₩46,130 | ₩46,491 | +0.52% | 125.2만 |
|---|
| 2025.11.07 | ₩47,535 | ₩47,695 | ₩45,060 | ₩46,251 | -2.70% | 288.4만 |
|---|
| 2025.11.06 | ₩50,759 | ₩51,227 | ₩47,896 | ₩48,137 | -5.17% | 218.4만 |
|---|
| 2025.11.05 | ₩49,756 | ₩51,013 | ₩49,675 | ₩50,866 | +2.23% | 135.5만 |
|---|
| 2025.11.04 | ₩50,411 | ₩50,746 | ₩49,716 | ₩49,756 | -1.30% | 69.3만 |
|---|
| 2025.11.03 | ₩51,428 | ₩52,378 | ₩51,000 | ₩51,067 | -0.70% | 82.3만 |
|---|
| 2025.10.31 | ₩50,291 | ₩51,441 | ₩50,291 | ₩51,308 | +2.02% | 146.1만 |
|---|
| 2025.10.30 | ₩50,746 | ₩51,415 | ₩50,304 | ₩50,679 | -0.13% | 135.7만 |
|---|
| 2025.10.29 | ₩53,234 | ₩53,261 | ₩50,853 | ₩51,027 | -4.15% | 122만 |
|---|
| 2025.10.28 | ₩52,967 | ₩53,167 | ₩52,498 | ₩53,100 | +0.25% | 144.1만 |
|---|
| 2025.10.27 | ₩52,900 | ₩52,900 | ₩52,579 | ₩52,686 | -0.40% | 101.5만 |
|---|
| 2025.10.24 | ₩52,779 | ₩52,779 | ₩52,204 | ₩52,646 | -0.25% | 163.8만 |
|---|
| 2025.10.23 | ₩52,391 | ₩52,619 | ₩52,097 | ₩52,217 | -0.33% | 90.7만 |
|---|
| 2025.10.22 | ₩52,472 | ₩52,659 | ₩52,044 | ₩52,405 | -0.13% | 65.9만 |
|---|
| 2025.10.21 | ₩52,124 | ₩52,619 | ₩51,990 | ₩52,445 | +0.62% | 58.5만 |
|---|
| 2025.10.20 | ₩52,151 | ₩52,512 | ₩52,124 | ₩52,351 | +0.38% | 51.6만 |
|---|
| 2025.10.17 | ₩51,508 | ₩52,351 | ₩51,508 | ₩52,217 | +1.38% | 60.8만 |
|---|
| 2025.10.16 | ₩52,779 | ₩52,779 | ₩51,709 | ₩51,910 | -1.65% | 119.9만 |
|---|
| 2025.10.15 | ₩52,565 | ₩53,381 | ₩52,191 | ₩52,378 | -0.36% | 72.4만 |
|---|
| 2025.10.14 | ₩51,749 | ₩52,485 | ₩51,000 | ₩52,271 | +1.01% | 85.8만 |
|---|
| 2025.10.13 | ₩52,311 | ₩52,632 | ₩51,829 | ₩52,579 | +0.51% | 35.8만 |
|---|
| 2025.10.10 | ₩52,646 | ₩53,301 | ₩51,375 | ₩51,642 | -1.91% | 105.5만 |
|---|