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 | ₩31,287 | ₩31,824 | ₩30,992 | ₩31,783 | +1.59% | 110.9만 |
| 2026.10.08 | ₩31,059 | ₩31,408 | ₩30,469 | ₩31,166 | +0.35% | 128.4만 |
| 2026.10.07 | ₩30,483 | ₩31,368 | ₩30,322 | ₩31,032 | +1.80% | 128.7만 |
| 2026.10.06 | ₩30,322 | ₩30,670 | ₩30,067 | ₩30,456 | +0.44% | 132.7만 |
| 2026.10.05 | ₩29,678 | ₩30,228 | ₩29,504 | ₩30,174 | +1.67% | 127.2만 |
| 2026.10.02 | ₩30,174 | ₩30,214 | ₩29,517 | ₩29,799 | -1.24% | 136.4만 |
| 2026.10.01 | ₩30,778 | ₩31,046 | ₩29,396 | ₩30,040 | -2.40% | 153.5만 |
| 2026.09.30 | ₩30,040 | ₩30,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,067 |
| +0.09% |
| 89.9만 |
| 2026.09.29 | ₩29,611 | ₩29,933 | ₩29,249 | ₩29,919 | +1.04% | 87.8만 |
|---|
| 2026.09.28 | ₩29,463 | ₩30,040 | ₩28,833 | ₩29,799 | +1.14% | 79.4만 |
|---|
| 2026.09.25 | ₩30,389 | ₩30,563 | ₩30,107 | ₩30,187 | -0.66% | 85.6만 |
|---|
| 2026.09.24 | ₩31,019 | ₩31,220 | ₩30,174 | ₩30,389 | -2.03% | 95.8만 |
|---|
| 2026.09.23 | ₩30,684 | ₩31,113 | ₩30,536 | ₩30,952 | +0.87% | 95.9만 |
|---|
| 2026.09.22 | ₩31,462 | ₩31,596 | ₩30,281 | ₩30,831 | -2.00% | 136.1만 |
|---|
| 2026.09.21 | ₩30,563 | ₩31,006 | ₩30,456 | ₩30,952 | +1.27% | 78.3만 |
|---|
| 2026.09.18 | ₩31,663 | ₩31,663 | ₩30,228 | ₩30,281 | -4.36% | 268.9만 |
|---|
| 2026.09.17 | ₩31,341 | ₩31,783 | ₩31,314 | ₩31,542 | +0.64% | 77.3만 |
|---|
| 2026.09.16 | ₩31,435 | ₩31,783 | ₩31,180 | ₩31,381 | -0.17% | 115.5만 |
|---|
| 2026.09.15 | ₩31,582 | ₩32,119 | ₩31,475 | ₩31,757 | +0.55% | 95.1만 |
|---|
| 2026.09.14 | ₩31,582 | ₩32,293 | ₩31,086 | ₩32,119 | +1.70% | 120.8만 |
|---|
| 2026.09.11 | ₩30,496 | ₩30,992 | ₩30,415 | ₩30,925 | +1.41% | 127.2만 |
|---|
| 2026.09.10 | ₩30,201 | ₩30,603 | ₩29,946 | ₩30,322 | +0.40% | 145.2만 |
|---|
| 2026.09.09 | ₩31,327 | ₩31,368 | ₩30,295 | ₩30,322 | -3.21% | 147.8만 |
|---|
| 2026.09.08 | ₩31,676 | ₩31,743 | ₩30,764 | ₩31,327 | -1.10% | 132.8만 |
|---|
| 2026.09.04 | ₩32,561 | ₩32,749 | ₩31,810 | ₩32,119 | -1.36% | 173.8만 |
|---|
| 2026.09.03 | ₩32,011 | ₩33,339 | ₩32,011 | ₩33,326 | +4.11% | 148.7만 |
|---|
| 2026.09.02 | ₩31,877 | ₩32,239 | ₩31,569 | ₩31,622 | -0.80% | 105.3만 |
|---|
| 2026.09.01 | ₩33,245 | ₩33,312 | ₩31,891 | ₩31,971 | -3.83% | 227.9만 |
|---|
| 2026.08.31 | ₩33,527 | ₩33,634 | ₩33,084 | ₩33,433 | -0.28% | 95.6만 |
|---|
| 2026.08.28 | ₩33,607 | ₩34,291 | ₩33,540 | ₩33,661 | +0.16% | 136.3만 |
|---|
| 2026.08.27 | ₩33,178 | ₩34,063 | ₩33,098 | ₩33,768 | +1.78% | 192.1만 |
|---|
| 2026.08.26 | ₩32,253 | ₩32,695 | ₩31,864 | ₩32,628 | +1.16% | 100.8만 |
|---|
| 2026.08.25 | ₩32,789 | ₩33,084 | ₩32,373 | ₩32,668 | -0.37% | 91.1만 |
|---|
| 2026.08.24 | ₩33,071 | ₩33,312 | ₩32,668 | ₩32,964 | -0.32% | 105.5만 |
|---|
| 2026.08.21 | ₩33,165 | ₩33,580 | ₩32,762 | ₩33,084 | -0.24% | 128.2만 |
|---|
| 2026.08.20 | ₩32,776 | ₩33,071 | ₩32,213 | ₩32,990 | +0.65% | 132.6만 |
|---|
| 2026.08.19 | ₩32,575 | ₩33,326 | ₩32,561 | ₩32,870 | +0.91% | 159.7만 |
|---|
| 2026.08.18 | ₩32,481 | ₩32,990 | ₩32,320 | ₩32,414 | -0.21% | 128.6만 |
|---|
| 2026.08.17 | ₩32,508 | ₩32,695 | ₩31,971 | ₩32,092 | -1.28% | 102만 |
|---|
| 2026.08.14 | ₩33,554 | ₩33,634 | ₩32,508 | ₩32,910 | -1.92% | 131.3만 |
|---|
| 2026.08.13 | ₩32,494 | ₩33,567 | ₩32,105 | ₩33,366 | +2.68% | 207.3만 |
|---|
| 2026.08.12 | ₩31,689 | ₩32,119 | ₩31,006 | ₩32,119 | +1.35% | 180.6만 |
|---|
| 2026.08.11 | ₩32,883 | ₩33,071 | ₩32,038 | ₩32,159 | -2.20% | 216.5만 |
|---|
| 2026.08.10 | ₩33,057 | ₩33,902 | ₩32,870 | ₩33,151 | +0.28% | 225.4만 |
|---|
| 2026.08.07 | ₩34,506 | ₩34,680 | ₩32,333 | ₩33,446 | -3.07% | 314.9만 |
|---|
| 2026.08.06 | ₩35,230 | ₩35,981 | ₩33,768 | ₩34,412 | -2.32% | 434.5만 |
|---|
| 2026.08.05 | ₩35,726 | ₩35,740 | ₩34,398 | ₩34,398 | -3.72% | 233.6만 |
|---|
| 2026.08.04 | ₩34,264 | ₩35,458 | ₩34,264 | ₩35,431 | +3.41% | 217.7만 |
|---|
| 2026.08.03 | ₩34,868 | ₩35,471 | ₩34,573 | ₩35,015 | +0.42% | 104.9만 |
|---|
| 2026.07.31 | ₩33,661 | ₩34,023 | ₩33,352 | ₩33,983 | +0.96% | 125.8만 |
|---|
| 2026.07.30 | ₩34,130 | ₩34,439 | ₩33,339 | ₩34,010 | -0.35% | 183.3만 |
|---|
| 2026.07.29 | ₩33,393 | ₩35,324 | ₩33,379 | ₩34,707 | +3.94% | 194.5만 |
|---|
| 2026.07.28 | ₩32,078 | ₩33,460 | ₩32,011 | ₩33,245 | +3.64% | 205.7만 |
|---|
| 2026.07.27 | ₩30,724 | ₩32,052 | ₩30,456 | ₩31,676 | +3.10% | 160.8만 |
|---|
| 2026.07.24 | ₩29,423 | ₩30,134 | ₩29,101 | ₩30,000 | +1.96% | 153.4만 |
|---|
| 2026.07.23 | ₩30,053 | ₩30,094 | ₩28,726 | ₩28,860 | -3.97% | 174만 |
|---|
| 2026.07.22 | ₩30,818 | ₩30,818 | ₩29,450 | ₩29,785 | -3.35% | 139.4만 |
|---|
| 2026.07.21 | ₩30,764 | ₩31,314 | ₩30,442 | ₩30,536 | -0.74% | 110.5만 |
|---|
| 2026.07.20 | ₩31,006 | ₩31,448 | ₩30,523 | ₩31,287 | +0.91% | 124.4만 |
|---|
| 2026.07.17 | ₩31,220 | ₩31,421 | ₩30,764 | ₩31,207 | -0.04% | 116.4만 |
|---|
| 2026.07.16 | ₩30,670 | ₩31,797 | ₩30,255 | ₩31,408 | +2.40% | 109.3만 |
|---|
| 2026.07.15 | ₩30,670 | ₩31,207 | ₩30,362 | ₩30,509 | -0.52% | 137.8만 |
|---|
| 2026.07.14 | ₩30,107 | ₩30,831 | ₩29,651 | ₩30,134 | +0.09% | 121.8만 |
|---|
| 2026.07.13 | ₩31,166 | ₩31,837 | ₩30,871 | ₩31,609 | +1.42% | 142.3만 |
|---|
| 2026.07.10 | ₩31,502 | ₩31,850 | ₩30,737 | ₩30,858 | -2.04% | 121만 |
|---|
| 2026.07.09 | ₩29,343 | ₩30,818 | ₩29,115 | ₩30,804 | +4.98% | 78.9만 |
|---|
| 2026.07.08 | ₩30,684 | ₩30,952 | ₩30,094 | ₩30,268 | -1.35% | 135.3만 |
|---|
| 2026.07.07 | ₩31,019 | ₩31,676 | ₩30,845 | ₩31,234 | +0.69% | 187.7만 |
|---|
| 2026.07.06 | ₩30,442 | ₩31,019 | ₩30,214 | ₩30,268 | -0.57% | 136.7만 |
|---|
| 2026.07.02 | ₩30,818 | ₩31,207 | ₩30,335 | ₩30,898 | +0.26% | 136만 |
|---|
| 2026.07.01 | ₩30,442 | ₩31,059 | ₩30,389 | ₩30,643 | +0.66% | 129.8만 |
|---|
| 2026.06.30 | ₩29,369 | ₩29,919 | ₩29,222 | ₩29,705 | +1.14% | 130.5만 |
|---|
| 2026.06.29 | ₩30,187 | ₩30,187 | ₩29,329 | ₩29,624 | -1.87% | 118.1만 |
|---|
| 2026.06.26 | ₩28,739 | ₩29,664 | ₩28,672 | ₩29,624 | +3.08% | 320.9만 |
|---|
| 2026.06.25 | ₩28,444 | ₩29,115 | ₩28,297 | ₩28,659 | +0.75% | 161만 |
|---|
| 2026.06.24 | ₩28,243 | ₩29,235 | ₩28,189 | ₩28,431 | +0.66% | 157.4만 |
|---|
| 2026.06.23 | ₩27,130 | ₩28,444 | ₩26,915 | ₩28,377 | +4.60% | 273.1만 |
|---|
| 2026.06.22 | ₩27,291 | ₩28,055 | ₩26,526 | ₩26,835 | -1.67% | 182.4만 |
|---|
| 2026.06.18 | ₩27,908 | ₩28,216 | ₩27,170 | ₩27,747 | -0.58% | 376.9만 |
|---|
| 2026.06.17 | ₩29,316 | ₩29,678 | ₩28,189 | ₩28,256 | -3.61% | 291.4만 |
|---|
| 2026.06.16 | ₩29,584 | ₩30,000 | ₩29,276 | ₩29,678 | +0.32% | 132.9만 |
|---|
| 2026.06.15 | ₩30,295 | ₩30,657 | ₩29,463 | ₩29,584 | -2.35% | 379.4만 |
|---|
| 2026.06.12 | ₩29,329 | ₩29,919 | ₩28,793 | ₩29,812 | +1.65% | 386.4만 |
|---|
| 2026.06.11 | ₩28,739 | ₩29,571 | ₩28,525 | ₩29,329 | +2.05% | 330.1만 |
|---|
| 2026.06.10 | ₩29,329 | ₩29,973 | ₩28,873 | ₩29,074 | -0.87% | 262.2만 |
|---|
| 2026.06.09 | ₩29,919 | ₩30,697 | ₩29,209 | ₩29,718 | -0.67% | 170.6만 |
|---|
| 2026.06.08 | ₩30,737 | ₩31,046 | ₩30,040 | ₩30,201 | -1.75% | 246만 |
|---|
| 2026.06.05 | ₩31,274 | ₩31,569 | ₩30,590 | ₩31,006 | -0.86% | 138.5만 |
|---|
| 2026.06.04 | ₩32,561 | ₩32,561 | ₩31,274 | ₩31,716 | -2.59% | 303만 |
|---|
| 2026.06.03 | ₩32,870 | ₩32,870 | ₩31,475 | ₩31,770 | -3.35% | 393.3만 |
|---|
| 2026.06.02 | ₩33,312 | ₩33,782 | ₩32,736 | ₩33,245 | -0.20% | 224만 |
|---|
| 2026.06.01 | ₩31,663 | ₩34,398 | ₩31,542 | ₩34,036 | +7.50% | 405.1만 |
|---|
| 2026.05.29 | ₩31,368 | ₩32,360 | ₩30,778 | ₩31,971 | +1.92% | 768.7만 |
|---|
| 2026.05.28 | ₩31,006 | ₩31,488 | ₩30,201 | ₩31,260 | +0.82% | 320.1만 |
|---|
| 2026.05.27 | ₩31,059 | ₩31,730 | ₩30,375 | ₩30,885 | -0.56% | 224.2만 |
|---|
| 2026.05.26 | ₩31,488 | ₩31,542 | ₩30,670 | ₩31,394 | -0.30% | 274.3만 |
|---|
| 2026.05.22 | ₩31,220 | ₩32,454 | ₩31,220 | ₩31,475 | +0.82% | 260.4만 |
|---|
| 2026.05.21 | ₩30,469 | ₩31,153 | ₩29,718 | ₩31,140 | +2.20% | 279.8만 |
|---|
| 2026.05.20 | ₩30,174 | ₩30,791 | ₩29,195 | ₩30,751 | +1.91% | 409.2만 |
|---|
| 2026.05.19 | ₩32,105 | ₩32,440 | ₩30,509 | ₩30,603 | -4.68% | 423.2만 |
|---|
| 2026.05.18 | ₩30,415 | ₩32,011 | ₩30,415 | ₩31,931 | +4.98% | 207.1만 |
|---|
| 2026.05.15 | ₩30,094 | ₩30,509 | ₩29,812 | ₩30,415 | +1.07% | 319.1만 |
|---|
| 2026.05.14 | ₩30,791 | ₩31,073 | ₩29,799 | ₩30,027 | -2.48% | 438.1만 |
|---|
| 2026.05.13 | ₩31,783 | ₩31,904 | ₩30,027 | ₩30,617 | -3.67% | 415.6만 |
|---|
| 2026.05.12 | ₩32,870 | ₩32,870 | ₩31,542 | ₩32,038 | -2.53% | 378.8만 |
|---|
| 2026.05.11 | ₩32,856 | ₩33,835 | ₩32,320 | ₩32,722 | -0.41% | 292.2만 |
|---|
| 2026.05.08 | ₩31,086 | ₩33,285 | ₩30,938 | ₩33,151 | +6.64% | 515.4만 |
|---|
| 2026.05.07 | ₩31,609 | ₩32,481 | ₩31,368 | ₩31,770 | +0.51% | 350.3만 |
|---|
| 2026.05.06 | ₩30,992 | ₩31,555 | ₩30,563 | ₩30,885 | -0.35% | 179.9만 |
|---|
| 2026.05.05 | ₩31,059 | ₩31,596 | ₩30,737 | ₩31,488 | +1.38% | 163.4만 |
|---|
| 2026.05.04 | ₩31,006 | ₩31,931 | ₩30,858 | ₩31,046 | +0.13% | 204.2만 |
|---|
| 2026.05.01 | ₩31,166 | ₩31,944 | ₩30,563 | ₩31,113 | -0.17% | 170.3만 |
|---|
| 2026.04.30 | ₩29,986 | ₩30,483 | ₩29,571 | ₩30,389 | +1.34% | 130.7만 |
|---|
| 2026.04.29 | ₩29,879 | ₩30,027 | ₩29,410 | ₩29,986 | +0.36% | 131.8만 |
|---|
| 2026.04.28 | ₩30,295 | ₩30,724 | ₩30,094 | ₩30,161 | -0.44% | 139.7만 |
|---|
| 2026.04.27 | ₩30,067 | ₩30,684 | ₩29,906 | ₩30,187 | +0.40% | 112만 |
|---|
| 2026.04.24 | ₩29,892 | ₩30,107 | ₩29,517 | ₩30,053 | +0.54% | 123만 |
|---|
| 2026.04.23 | ₩30,563 | ₩30,992 | ₩29,316 | ₩29,892 | -2.19% | 196.8만 |
|---|
| 2026.04.22 | ₩31,676 | ₩31,824 | ₩31,113 | ₩31,502 | -0.55% | 162.5만 |
|---|
| 2026.04.21 | ₩31,341 | ₩32,226 | ₩31,019 | ₩31,260 | -0.26% | 130만 |
|---|
| 2026.04.20 | ₩30,590 | ₩31,636 | ₩30,590 | ₩31,327 | +2.41% | 168.4만 |
|---|
| 2026.04.17 | ₩31,797 | ₩32,132 | ₩31,234 | ₩31,475 | -1.01% | 124.4만 |
|---|
| 2026.04.16 | ₩31,502 | ₩31,689 | ₩30,938 | ₩31,140 | -1.15% | 111.1만 |
|---|
| 2026.04.15 | ₩30,322 | ₩31,234 | ₩30,187 | ₩31,006 | +2.26% | 285.8만 |
|---|
| 2026.04.14 | ₩29,812 | ₩30,778 | ₩29,571 | ₩29,839 | +0.09% | 194.9만 |
|---|
| 2026.04.13 | ₩28,109 | ₩29,772 | ₩27,814 | ₩29,584 | +5.25% | 174만 |
|---|
| 2026.04.10 | ₩27,707 | ₩28,511 | ₩27,479 | ₩27,961 | +0.92% | 225.8만 |
|---|
| 2026.04.09 | ₩28,323 | ₩28,779 | ₩26,821 | ₩27,572 | -2.65% | 339.3만 |
|---|
| 2026.04.08 | ₩31,073 | ₩31,327 | ₩28,820 | ₩28,913 | -6.95% | 204.7만 |
|---|
| 2026.04.07 | ₩30,174 | ₩30,402 | ₩29,530 | ₩29,785 | -1.29% | 95만 |
|---|
| 2026.04.06 | ₩30,281 | ₩30,590 | ₩30,040 | ₩30,523 | +0.80% | 96.7만 |
|---|
| 2026.04.02 | ₩29,758 | ₩30,550 | ₩29,329 | ₩30,201 | +1.49% | 102.6만 |
|---|
| 2026.04.01 | ₩30,187 | ₩30,308 | ₩29,195 | ₩30,228 | +0.13% | 122.9만 |
|---|
| 2026.03.31 | ₩29,329 | ₩30,187 | ₩29,048 | ₩29,825 | +1.69% | 112.9만 |
|---|
| 2026.03.30 | ₩28,981 | ₩29,611 | ₩28,766 | ₩29,007 | +0.09% | 129.5만 |
|---|
| 2026.03.27 | ₩29,356 | ₩29,517 | ₩28,578 | ₩28,887 | -1.60% | 122.5만 |
|---|
| 2026.03.26 | ₩29,343 | ₩30,362 | ₩29,276 | ₩29,839 | +1.69% | 84.9만 |
|---|
| 2026.03.25 | ₩30,067 | ₩30,308 | ₩29,490 | ₩29,611 | -1.52% | 178.1만 |
|---|
| 2026.03.24 | ₩30,483 | ₩30,657 | ₩29,262 | ₩29,477 | -3.30% | 140.1만 |
|---|
| 2026.03.23 | ₩30,684 | ₩31,099 | ₩30,201 | ₩30,885 | +0.66% | 182.4만 |
|---|
| 2026.03.20 | ₩30,013 | ₩30,630 | ₩29,383 | ₩30,268 | +0.85% | 394.3만 |
|---|
| 2026.03.19 | ₩30,603 | ₩31,234 | ₩30,013 | ₩30,322 | -0.92% | 153만 |
|---|
| 2026.03.18 | ₩30,617 | ₩31,006 | ₩30,469 | ₩30,804 | +0.61% | 110.1만 |
|---|
| 2026.03.17 | ₩29,919 | ₩31,180 | ₩29,852 | ₩30,925 | +3.36% | 173.4만 |
|---|
| 2026.03.16 | ₩30,952 | ₩31,180 | ₩29,919 | ₩29,960 | -3.21% | 164.3만 |
|---|
| 2026.03.13 | ₩31,368 | ₩31,622 | ₩30,751 | ₩30,818 | -1.75% | 223.3만 |
|---|
| 2026.03.12 | ₩31,904 | ₩32,655 | ₩31,287 | ₩31,314 | -1.85% | 291.6만 |
|---|
| 2026.03.11 | ₩33,661 | ₩33,714 | ₩32,052 | ₩32,172 | -4.42% | 262.9만 |
|---|
| 2026.03.10 | ₩34,385 | ₩34,479 | ₩33,017 | ₩33,285 | -3.20% | 154.4만 |
|---|
| 2026.03.09 | ₩33,688 | ₩34,479 | ₩33,326 | ₩34,345 | +1.95% | 243.5만 |
|---|
| 2026.03.06 | ₩34,197 | ₩34,653 | ₩33,728 | ₩34,278 | +0.24% | 204.4만 |
|---|
| 2026.03.05 | ₩33,808 | ₩34,640 | ₩33,674 | ₩34,613 | +2.38% | 251만 |
|---|
| 2026.03.04 | ₩33,419 | ₩34,010 | ₩33,218 | ₩33,607 | +0.56% | 169만 |
|---|
| 2026.03.03 | ₩32,588 | ₩33,741 | ₩32,078 | ₩33,191 | +1.85% | 224.4만 |
|---|
| 2026.03.02 | ₩32,601 | ₩33,755 | ₩32,561 | ₩32,870 | +0.82% | 277.4만 |
|---|
| 2026.02.27 | ₩33,084 | ₩33,688 | ₩32,762 | ₩33,218 | +0.41% | 196.5만 |
|---|
| 2026.02.26 | ₩33,178 | ₩34,023 | ₩33,111 | ₩33,594 | +1.25% | 217만 |
|---|
| 2026.02.25 | ₩32,213 | ₩33,004 | ₩32,065 | ₩32,829 | +1.92% | 183.3만 |
|---|
| 2026.02.24 | ₩31,944 | ₩33,245 | ₩31,783 | ₩32,172 | +0.71% | 231만 |
|---|
| 2026.02.23 | ₩32,910 | ₩32,964 | ₩31,716 | ₩31,810 | -3.34% | 297.5만 |
|---|
| 2026.02.20 | ₩33,071 | ₩33,996 | ₩32,990 | ₩33,205 | +0.41% | 224만 |
|---|
| 2026.02.19 | ₩33,017 | ₩33,259 | ₩32,615 | ₩33,165 | +0.45% | 144.7만 |
|---|
| 2026.02.18 | ₩32,601 | ₩33,406 | ₩32,293 | ₩33,138 | +1.65% | 269.7만 |
|---|
| 2026.02.17 | ₩32,736 | ₩33,191 | ₩31,797 | ₩32,601 | -0.41% | 194.1만 |
|---|
| 2026.02.13 | ₩32,172 | ₩33,124 | ₩32,025 | ₩32,977 | +2.50% | 196.9만 |
|---|
| 2026.02.12 | ₩32,534 | ₩32,736 | ₩31,636 | ₩31,824 | -2.18% | 271.8만 |
|---|
| 2026.02.11 | ₩34,828 | ₩34,841 | ₩31,622 | ₩32,534 | -6.58% | 426.9만 |
|---|
| 2026.02.10 | ₩34,747 | ₩35,914 | ₩34,600 | ₩34,948 | +0.58% | 353.7만 |
|---|
| 2026.02.09 | ₩33,527 | ₩34,264 | ₩32,521 | ₩33,996 | +1.40% | 377.5만 |
|---|
| 2026.02.06 | ₩32,508 | ₩33,661 | ₩31,757 | ₩33,621 | +3.42% | 455만 |
|---|
| 2026.02.05 | ₩31,850 | ₩32,333 | ₩30,389 | ₩30,563 | -4.04% | 421.6만 |
|---|
| 2026.02.04 | ₩30,617 | ₩31,689 | ₩30,094 | ₩31,529 | +2.98% | 706.4만 |
|---|
| 2026.02.03 | ₩32,454 | ₩32,601 | ₩30,496 | ₩31,099 | -4.17% | 421.1만 |
|---|
| 2026.02.02 | ₩34,238 | ₩34,439 | ₩33,071 | ₩33,191 | -3.06% | 223.6만 |
|---|
| 2026.01.30 | ₩35,284 | ₩35,351 | ₩34,144 | ₩34,238 | -2.96% | 248만 |
|---|
| 2026.01.29 | ₩36,236 | ₩36,330 | ₩34,466 | ₩35,377 | -2.37% | 271.1만 |
|---|
| 2026.01.28 | ₩38,261 | ₩38,703 | ₩36,678 | ₩36,718 | -4.03% | 168.2만 |
|---|
| 2026.01.27 | ₩38,891 | ₩38,891 | ₩38,033 | ₩38,140 | -1.93% | 144.8만 |
|---|
| 2026.01.26 | ₩38,851 | ₩39,119 | ₩38,100 | ₩38,878 | +0.07% | 132.7만 |
|---|
| 2026.01.23 | ₩38,918 | ₩39,025 | ₩38,462 | ₩38,690 | -0.59% | 152.9만 |
|---|
| 2026.01.22 | ₩38,730 | ₩39,293 | ₩38,556 | ₩38,824 | +0.24% | 112.9만 |
|---|
| 2026.01.21 | ₩38,650 | ₩38,851 | ₩38,127 | ₩38,395 | -0.66% | 164.1만 |
|---|
| 2026.01.20 | ₩39,655 | ₩39,910 | ₩38,556 | ₩38,623 | -2.60% | 269.5만 |
|---|
| 2026.01.16 | ₩41,452 | ₩41,680 | ₩40,098 | ₩40,500 | -2.30% | 180.7만 |
|---|
| 2026.01.15 | ₩43,129 | ₩43,290 | ₩41,345 | ₩41,493 | -3.79% | 151.5만 |
|---|
| 2026.01.14 | ₩44,255 | ₩44,483 | ₩42,297 | ₩42,914 | -3.03% | 94.9만 |
|---|
| 2026.01.13 | ₩45,047 | ₩45,181 | ₩44,228 | ₩44,376 | -1.49% | 76.6만 |
|---|
| 2026.01.12 | ₩43,893 | ₩45,047 | ₩43,464 | ₩45,020 | +2.57% | 71.9만 |
|---|
| 2026.01.09 | ₩43,679 | ₩44,081 | ₩43,330 | ₩43,947 | +0.61% | 68만 |
|---|
| 2026.01.08 | ₩43,035 | ₩43,813 | ₩42,807 | ₩43,531 | +1.15% | 80.4만 |
|---|
| 2026.01.07 | ₩43,290 | ₩43,397 | ₩42,941 | ₩43,209 | -0.19% | 67.5만 |
|---|
| 2026.01.06 | ₩43,250 | ₩43,370 | ₩42,619 | ₩43,290 | +0.09% | 96만 |
|---|
| 2026.01.05 | ₩42,485 | ₩43,558 | ₩42,485 | ₩43,156 | +1.58% | 87.5만 |
|---|
| 2026.01.02 | ₩43,960 | ₩44,202 | ₩42,177 | ₩42,566 | -3.17% | 86.1만 |
|---|
| 2025.12.31 | ₩44,255 | ₩44,349 | ₩43,652 | ₩43,692 | -1.27% | 44.2만 |
|---|
| 2025.12.30 | ₩44,389 | ₩44,658 | ₩44,242 | ₩44,255 | -0.30% | 60.4만 |
|---|
| 2025.12.29 | ₩44,658 | ₩45,020 | ₩44,470 | ₩44,564 | -0.21% | 49.7만 |
|---|
| 2025.12.26 | ₩44,752 | ₩44,966 | ₩44,537 | ₩44,912 | +0.36% | 26.4만 |
|---|
| 2025.12.24 | ₩44,725 | ₩44,926 | ₩44,456 | ₩44,711 | -0.03% | 27.6만 |
|---|
| 2025.12.23 | ₩45,073 | ₩45,395 | ₩44,684 | ₩44,725 | -0.77% | 58.6만 |
|---|
| 2025.12.22 | ₩44,926 | ₩45,610 | ₩44,912 | ₩45,342 | +0.93% | 57.7만 |
|---|
| 2025.12.19 | ₩44,966 | ₩45,167 | ₩44,591 | ₩44,752 | -0.48% | 76.2만 |
|---|
| 2025.12.18 | ₩45,315 | ₩45,543 | ₩44,698 | ₩44,872 | -0.98% | 72.4만 |
|---|
| 2025.12.17 | ₩44,859 | ₩45,194 | ₩44,617 | ₩44,765 | -0.21% | 71만 |
|---|
| 2025.12.16 | ₩44,497 | ₩44,886 | ₩44,416 | ₩44,591 | +0.21% | 60.9만 |
|---|
| 2025.12.15 | ₩44,684 | ₩45,073 | ₩44,255 | ₩44,752 | +0.15% | 121.2만 |
|---|
| 2025.12.12 | ₩44,832 | ₩45,087 | ₩44,296 | ₩44,524 | -0.69% | 93.1만 |
|---|
| 2025.12.11 | ₩44,711 | ₩45,221 | ₩44,497 | ₩44,805 | +0.21% | 111.9만 |
|---|
| 2025.12.10 | ₩44,577 | ₩45,261 | ₩44,443 | ₩44,966 | +0.87% | 102.3만 |
|---|
| 2025.12.09 | ₩45,127 | ₩45,395 | ₩44,644 | ₩44,671 | -1.01% | 86.4만 |
|---|
| 2025.12.08 | ₩45,194 | ₩45,422 | ₩44,591 | ₩45,127 | -0.15% | 98.9만 |
|---|
| 2025.12.05 | ₩44,926 | ₩45,261 | ₩44,671 | ₩44,953 | +0.06% | 80.2만 |
|---|
| 2025.12.04 | ₩44,953 | ₩45,583 | ₩44,912 | ₩45,288 | +0.75% | 553만 |
|---|
| 2025.12.03 | ₩44,953 | ₩45,570 | ₩44,819 | ₩44,872 | -0.18% | 101.6만 |
|---|
| 2025.12.02 | ₩45,529 | ₩45,543 | ₩44,684 | ₩45,047 | -1.06% | 107.1만 |
|---|
| 2025.12.01 | ₩44,993 | ₩45,730 | ₩44,550 | ₩45,234 | +0.54% | 90.2만 |
|---|
| 2025.11.28 | ₩45,462 | ₩45,462 | ₩44,819 | ₩45,114 | -0.77% | 55.2만 |
|---|
| 2025.11.26 | ₩45,288 | ₩45,570 | ₩45,140 | ₩45,261 | -0.06% | 46.3만 |
|---|
| 2025.11.25 | ₩44,845 | ₩45,301 | ₩44,631 | ₩45,288 | +0.99% | 64.4만 |
|---|
| 2025.11.24 | ₩44,135 | ₩44,684 | ₩43,840 | ₩44,631 | +1.12% | 94.6만 |
|---|
| 2025.11.21 | ₩43,598 | ₩44,711 | ₩43,545 | ₩44,376 | +1.78% | 85.1만 |
|---|
| 2025.11.20 | ₩45,355 | ₩45,570 | ₩43,638 | ₩43,679 | -3.70% | 99만 |
|---|
| 2025.11.19 | ₩44,255 | ₩44,658 | ₩44,027 | ₩44,524 | +0.61% | 173.6만 |
|---|
| 2025.11.18 | ₩43,826 | ₩44,363 | ₩43,357 | ₩44,282 | +1.04% | 112.8만 |
|---|
| 2025.11.17 | ₩44,926 | ₩45,127 | ₩43,598 | ₩44,041 | -1.97% | 108.9만 |
|---|
| 2025.11.14 | ₩45,368 | ₩45,824 | ₩45,100 | ₩45,167 | -0.44% | 106.8만 |
|---|
| 2025.11.13 | ₩46,307 | ₩46,763 | ₩45,865 | ₩45,972 | -0.72% | 139.4만 |
|---|
| 2025.11.12 | ₩46,911 | ₩47,286 | ₩46,481 | ₩46,696 | -0.46% | 105.9만 |
|---|
| 2025.11.11 | ₩46,602 | ₩46,937 | ₩46,039 | ₩46,857 | +0.55% | 69.6만 |
|---|
| 2025.11.10 | ₩46,361 | ₩46,884 | ₩46,240 | ₩46,602 | +0.52% | 125.2만 |
|---|
| 2025.11.07 | ₩47,648 | ₩47,809 | ₩45,167 | ₩46,361 | -2.70% | 288.4만 |
|---|
| 2025.11.06 | ₩50,880 | ₩51,350 | ₩48,010 | ₩48,252 | -5.17% | 218.4만 |
|---|
| 2025.11.05 | ₩49,874 | ₩51,135 | ₩49,794 | ₩50,987 | +2.23% | 135.5만 |
|---|
| 2025.11.04 | ₩50,532 | ₩50,867 | ₩49,834 | ₩49,874 | -1.30% | 69.3만 |
|---|
| 2025.11.03 | ₩51,551 | ₩52,503 | ₩51,122 | ₩51,189 | -0.70% | 82.3만 |
|---|
| 2025.10.31 | ₩50,411 | ₩51,564 | ₩50,411 | ₩51,430 | +2.02% | 146.1만 |
|---|
| 2025.10.30 | ₩50,867 | ₩51,537 | ₩50,424 | ₩50,800 | -0.13% | 135.7만 |
|---|
| 2025.10.29 | ₩53,361 | ₩53,388 | ₩50,974 | ₩51,148 | -4.15% | 122만 |
|---|
| 2025.10.28 | ₩53,093 | ₩53,294 | ₩52,624 | ₩53,227 | +0.25% | 144.1만 |
|---|
| 2025.10.27 | ₩53,026 | ₩53,026 | ₩52,704 | ₩52,811 | -0.40% | 101.5만 |
|---|
| 2025.10.24 | ₩52,905 | ₩52,905 | ₩52,329 | ₩52,771 | -0.25% | 163.8만 |
|---|
| 2025.10.23 | ₩52,516 | ₩52,744 | ₩52,221 | ₩52,342 | -0.33% | 90.7만 |
|---|
| 2025.10.22 | ₩52,597 | ₩52,785 | ₩52,168 | ₩52,530 | -0.13% | 65.9만 |
|---|
| 2025.10.21 | ₩52,248 | ₩52,744 | ₩52,114 | ₩52,570 | +0.62% | 58.5만 |
|---|
| 2025.10.20 | ₩52,275 | ₩52,637 | ₩52,248 | ₩52,476 | +0.38% | 51.6만 |
|---|
| 2025.10.17 | ₩51,631 | ₩52,476 | ₩51,631 | ₩52,342 | +1.38% | 60.8만 |
|---|
| 2025.10.16 | ₩52,905 | ₩52,905 | ₩51,832 | ₩52,034 | -1.65% | 119.9만 |
|---|
| 2025.10.15 | ₩52,691 | ₩53,509 | ₩52,315 | ₩52,503 | -0.36% | 72.4만 |
|---|
| 2025.10.14 | ₩51,873 | ₩52,610 | ₩51,122 | ₩52,396 | +1.01% | 85.8만 |
|---|
| 2025.10.13 | ₩52,436 | ₩52,758 | ₩51,953 | ₩52,704 | +0.51% | 35.8만 |
|---|
| 2025.10.10 | ₩52,771 | ₩53,428 | ₩51,497 | ₩51,765 | -1.91% | 105.5만 |
|---|