시장 데이터를 불러오는 중
전체 종목
오틀리 그룹 ADR 과거 주가
Oatly Group AB - American Depositary Shares · OTLY · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oatly Group AB - American Depositary Shares · OTLY · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,826 | ₩14,215 | ₩13,813 | ₩14,202 | +2.72% | 2.2만 |
| 2026.10.08 | ₩13,907 | ₩14,229 | ₩13,853 | ₩13,920 | +0.10% | 6.9만 |
| 2026.10.07 | ₩14,121 | ₩14,256 | ₩13,800 | ₩13,907 | -1.52% | 4.4만 |
| 2026.10.06 | ₩14,135 | ₩14,484 | ₩14,041 | ₩14,095 | -0.28% | 6.3만 |
| 2026.10.05 | ₩14,001 | ₩14,463 | ₩13,880 | ₩14,041 | +0.29% | 9.8만 |
| 2026.10.02 | ₩14,081 | ₩14,376 | ₩14,081 | ₩14,148 | +0.48% | 5.3만 |
| 2026.10.01 | ₩14,564 | ₩14,665 | ₩13,934 | ₩13,987 | -3.96% | 9.6만 |
| 2026.09.30 | ₩15,382 | ₩15,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,644 |
| -4.80% |
| 12.4만 |
| 2026.09.29 | ₩15,771 | ₩15,784 | ₩15,067 | ₩15,248 | -3.32% | 6만 |
|---|
| 2026.09.28 | ₩15,758 | ₩16,120 | ₩15,717 | ₩15,905 | +0.94% | 4.5만 |
|---|
| 2026.09.25 | ₩16,227 | ₩16,267 | ₩15,865 | ₩15,878 | -2.15% | 2.6만 |
|---|
| 2026.09.24 | ₩16,254 | ₩16,307 | ₩16,026 | ₩16,267 | +0.08% | 3.3만 |
|---|
| 2026.09.23 | ₩16,361 | ₩16,670 | ₩16,026 | ₩16,254 | -0.66% | 5.2만 |
|---|
| 2026.09.22 | ₩16,696 | ₩16,790 | ₩16,160 | ₩16,509 | -1.12% | 5.5만 |
|---|
| 2026.09.21 | ₩16,924 | ₩16,924 | ₩16,442 | ₩16,670 | -1.51% | 5.1만 |
|---|
| 2026.09.18 | ₩16,683 | ₩16,871 | ₩16,348 | ₩16,777 | +0.56% | 7만 |
|---|
| 2026.09.17 | ₩16,468 | ₩17,032 | ₩16,146 | ₩16,656 | +1.14% | 5.8만 |
|---|
| 2026.09.16 | ₩16,897 | ₩16,985 | ₩16,287 | ₩16,428 | -2.78% | 5.2만 |
|---|
| 2026.09.15 | ₩17,233 | ₩17,485 | ₩16,763 | ₩16,844 | -2.26% | 3.6만 |
|---|
| 2026.09.14 | ₩17,032 | ₩17,863 | ₩17,032 | ₩17,461 | +2.52% | 4만 |
|---|
| 2026.09.11 | ₩16,897 | ₩17,474 | ₩16,871 | ₩17,045 | +0.87% | 6.2만 |
|---|
| 2026.09.10 | ₩16,468 | ₩16,897 | ₩16,267 | ₩16,804 | +2.04% | 6.9만 |
|---|
| 2026.09.09 | ₩18,051 | ₩18,051 | ₩16,777 | ₩16,911 | -6.32% | 13.6만 |
|---|
| 2026.09.08 | ₩18,775 | ₩18,775 | ₩18,104 | ₩18,131 | -3.43% | 4.9만 |
|---|
| 2026.09.04 | ₩18,976 | ₩19,338 | ₩18,802 | ₩18,882 | -0.49% | 3.1만 |
|---|
| 2026.09.03 | ₩19,673 | ₩19,673 | ₩18,990 | ₩19,218 | -2.32% | 4.2만 |
|---|
| 2026.09.02 | ₩19,700 | ₩20,049 | ₩19,392 | ₩19,539 | -0.82% | 4.2만 |
|---|
| 2026.09.01 | ₩19,204 | ₩20,036 | ₩19,200 | ₩19,714 | +2.65% | 4.5만 |
|---|
| 2026.08.31 | ₩19,566 | ₩19,673 | ₩19,271 | ₩19,378 | -0.96% | 5.9만 |
|---|
| 2026.08.28 | ₩19,995 | ₩20,176 | ₩19,526 | ₩19,673 | -1.61% | 3.5만 |
|---|
| 2026.08.27 | ₩20,357 | ₩20,545 | ₩20,183 | ₩20,217 | -0.69% | 4.5만 |
|---|
| 2026.08.26 | ₩20,532 | ₩20,760 | ₩20,143 | ₩20,384 | -0.72% | 5.6만 |
|---|
| 2026.08.25 | ₩21,323 | ₩21,725 | ₩20,585 | ₩20,706 | -2.89% | 12.8만 |
|---|
| 2026.08.24 | ₩19,526 | ₩21,652 | ₩19,526 | ₩21,316 | +9.17% | 22.8만 |
|---|
| 2026.08.21 | ₩19,043 | ₩19,566 | ₩18,936 | ₩19,446 | +2.11% | 9.6만 |
|---|
| 2026.08.20 | ₩18,467 | ₩19,238 | ₩18,467 | ₩19,097 | +3.41% | 12.1만 |
|---|
| 2026.08.19 | ₩18,507 | ₩19,419 | ₩18,449 | ₩18,748 | +1.30% | 10.7만 |
|---|
| 2026.08.18 | ₩18,306 | ₩18,855 | ₩18,064 | ₩18,520 | +1.17% | 5.6만 |
|---|
| 2026.08.17 | ₩18,359 | ₩18,654 | ₩18,106 | ₩18,306 | -0.29% | 6만 |
|---|
| 2026.08.14 | ₩18,601 | ₩18,735 | ₩18,143 | ₩18,547 | -0.29% | 4.1만 |
|---|
| 2026.08.13 | ₩17,783 | ₩18,631 | ₩17,783 | ₩18,547 | +4.30% | 10.5만 |
|---|
| 2026.08.12 | ₩17,635 | ₩17,836 | ₩17,327 | ₩17,635 | 0.00% | 4.9만 |
|---|
| 2026.08.11 | ₩17,595 | ₩17,903 | ₩17,018 | ₩17,481 | -0.65% | 9.6만 |
|---|
| 2026.08.10 | ₩18,399 | ₩18,500 | ₩17,581 | ₩17,595 | -4.37% | 7.5만 |
|---|
| 2026.08.07 | ₩18,158 | ₩18,614 | ₩18,158 | ₩18,399 | +1.33% | 7.2만 |
|---|
| 2026.08.06 | ₩19,539 | ₩19,539 | ₩18,185 | ₩18,359 | -6.04% | 16.7만 |
|---|
| 2026.08.05 | ₩19,700 | ₩19,700 | ₩18,909 | ₩19,110 | -3.00% | 10.8만 |
|---|
| 2026.08.04 | ₩19,848 | ₩20,103 | ₩19,727 | ₩19,781 | -0.34% | 9.2만 |
|---|
| 2026.08.03 | ₩20,344 | ₩20,679 | ₩19,875 | ₩20,089 | -1.25% | 10.2만 |
|---|
| 2026.07.31 | ₩19,767 | ₩20,116 | ₩19,124 | ₩19,969 | +1.02% | 13.3만 |
|---|
| 2026.07.30 | ₩20,116 | ₩21,135 | ₩19,606 | ₩19,754 | -1.80% | 24.6만 |
|---|
| 2026.07.29 | ₩19,687 | ₩21,150 | ₩19,472 | ₩20,465 | +3.95% | 39.2만 |
|---|
| 2026.07.28 | ₩19,177 | ₩20,438 | ₩18,802 | ₩20,331 | +6.01% | 31.8만 |
|---|
| 2026.07.27 | ₩18,064 | ₩19,432 | ₩17,956 | ₩19,177 | +6.16% | 35만 |
|---|
| 2026.07.24 | ₩16,522 | ₩18,078 | ₩16,522 | ₩17,930 | +8.52% | 36.6만 |
|---|
| 2026.07.23 | ₩14,081 | ₩17,300 | ₩14,014 | ₩16,844 | +19.62% | 59.6만 |
|---|
| 2026.07.22 | ₩13,169 | ₩16,723 | ₩13,169 | ₩14,457 | +9.78% | 102.4만 |
|---|
| 2026.07.21 | ₩13,129 | ₩13,277 | ₩12,078 | ₩12,137 | -7.56% | 17.8만 |
|---|
| 2026.07.20 | ₩13,505 | ₩13,558 | ₩13,035 | ₩13,250 | -1.89% | 3.6만 |
|---|
| 2026.07.17 | ₩13,438 | ₩13,826 | ₩13,008 | ₩13,464 | +0.20% | 6.1만 |
|---|
| 2026.07.16 | ₩13,196 | ₩13,545 | ₩13,128 | ₩13,411 | +1.63% | 5.5만 |
|---|
| 2026.07.15 | ₩13,089 | ₩13,518 | ₩13,008 | ₩13,196 | +0.82% | 2.1만 |
|---|
| 2026.07.14 | ₩13,464 | ₩13,464 | ₩13,062 | ₩13,082 | -2.84% | 2.9만 |
|---|
| 2026.07.13 | ₩13,169 | ₩13,639 | ₩12,901 | ₩13,411 | +1.83% | 8만 |
|---|
| 2026.07.10 | ₩12,780 | ₩13,451 | ₩12,629 | ₩13,210 | +3.36% | 8.3만 |
|---|
| 2026.07.09 | ₩12,606 | ₩13,033 | ₩12,552 | ₩12,847 | +1.91% | 2.7만 |
|---|
| 2026.07.08 | ₩12,834 | ₩12,968 | ₩12,539 | ₩12,727 | -0.84% | 2.2만 |
|---|
| 2026.07.07 | ₩13,357 | ₩13,961 | ₩12,821 | ₩12,941 | -3.11% | 6.6만 |
|---|
| 2026.07.06 | ₩13,236 | ₩13,961 | ₩13,116 | ₩13,478 | +1.82% | 10.6만 |
|---|
| 2026.07.02 | ₩12,713 | ₩14,390 | ₩12,585 | ₩13,344 | +4.96% | 19.7만 |
|---|
| 2026.07.01 | ₩12,539 | ₩12,968 | ₩12,539 | ₩12,754 | +1.71% | 4.1만 |
|---|
| 2026.06.30 | ₩12,861 | ₩12,915 | ₩12,433 | ₩12,539 | -2.50% | 5.7만 |
|---|
| 2026.06.29 | ₩12,137 | ₩13,210 | ₩11,974 | ₩12,982 | +6.96% | 14.6만 |
|---|
| 2026.06.26 | ₩11,614 | ₩12,070 | ₩11,600 | ₩12,070 | +3.93% | 4.6만 |
|---|
| 2026.06.25 | ₩11,573 | ₩12,204 | ₩11,526 | ₩11,775 | +1.74% | 15.6만 |
|---|
| 2026.06.24 | ₩11,091 | ₩11,493 | ₩11,030 | ₩11,453 | +3.26% | 6만 |
|---|
| 2026.06.23 | ₩10,957 | ₩11,292 | ₩10,957 | ₩11,117 | +1.47% | 7만 |
|---|
| 2026.06.22 | ₩11,211 | ₩11,384 | ₩10,997 | ₩11,144 | -0.60% | 6.6만 |
|---|
| 2026.06.18 | ₩11,225 | ₩11,305 | ₩10,896 | ₩11,077 | -1.31% | 8.6만 |
|---|
| 2026.06.17 | ₩10,769 | ₩11,345 | ₩10,769 | ₩11,131 | +3.36% | 19.9만 |
|---|
| 2026.06.16 | ₩11,024 | ₩11,252 | ₩10,742 | ₩10,769 | -2.31% | 8.9만 |
|---|
| 2026.06.15 | ₩11,185 | ₩11,453 | ₩10,997 | ₩11,131 | -0.48% | 7.3만 |
|---|
| 2026.06.12 | ₩10,970 | ₩11,258 | ₩10,863 | ₩10,970 | 0.00% | 6.7만 |
|---|
| 2026.06.11 | ₩11,037 | ₩11,264 | ₩10,836 | ₩11,010 | -0.24% | 12.1만 |
|---|
| 2026.06.10 | ₩11,091 | ₩11,305 | ₩10,957 | ₩11,064 | -0.24% | 8.2만 |
|---|
| 2026.06.09 | ₩11,305 | ₩11,526 | ₩11,003 | ₩11,185 | -1.07% | 11만 |
|---|
| 2026.06.08 | ₩11,305 | ₩11,362 | ₩10,943 | ₩11,037 | -2.37% | 10.9만 |
|---|
| 2026.06.05 | ₩11,413 | ₩11,560 | ₩10,863 | ₩10,983 | -3.76% | 19.7만 |
|---|
| 2026.06.04 | ₩11,681 | ₩11,936 | ₩11,156 | ₩11,506 | -1.49% | 14.1만 |
|---|
| 2026.06.03 | ₩11,547 | ₩11,868 | ₩11,345 | ₩11,547 | 0.00% | 18.8만 |
|---|
| 2026.06.02 | ₩11,962 | ₩12,499 | ₩10,849 | ₩11,292 | -5.61% | 102.2만 |
|---|
| 2026.06.01 | ₩13,545 | ₩13,652 | ₩13,263 | ₩13,417 | -0.94% | 4.6만 |
|---|
| 2026.05.29 | ₩13,411 | ₩13,585 | ₩12,767 | ₩13,478 | +0.50% | 9.6만 |
|---|
| 2026.05.28 | ₩13,438 | ₩13,639 | ₩13,384 | ₩13,411 | -0.20% | 4만 |
|---|
| 2026.05.27 | ₩13,370 | ₩13,853 | ₩13,303 | ₩13,478 | +0.80% | 3.8만 |
|---|
| 2026.05.26 | ₩13,625 | ₩13,733 | ₩13,277 | ₩13,370 | -1.87% | 4.9만 |
|---|
| 2026.05.22 | ₩13,639 | ₩13,706 | ₩13,411 | ₩13,612 | -0.20% | 5.3만 |
|---|
| 2026.05.21 | ₩13,411 | ₩13,706 | ₩13,277 | ₩13,612 | +1.50% | 4.8만 |
|---|
| 2026.05.20 | ₩13,411 | ₩13,545 | ₩13,236 | ₩13,411 | 0.00% | 4.5만 |
|---|
| 2026.05.19 | ₩13,196 | ₩13,384 | ₩13,062 | ₩13,210 | +0.10% | 3.4만 |
|---|
| 2026.05.18 | ₩13,572 | ₩13,733 | ₩13,102 | ₩13,290 | -2.08% | 3.7만 |
|---|
| 2026.05.15 | ₩13,290 | ₩13,652 | ₩13,169 | ₩13,558 | +2.02% | 6.1만 |
|---|
| 2026.05.14 | ₩13,518 | ₩13,813 | ₩13,266 | ₩13,478 | -0.30% | 5.4만 |
|---|
| 2026.05.13 | ₩13,411 | ₩13,491 | ₩13,156 | ₩13,478 | +0.50% | 7.4만 |
|---|
| 2026.05.12 | ₩13,572 | ₩13,914 | ₩13,357 | ₩13,505 | -0.49% | 5.8만 |
|---|
| 2026.05.11 | ₩13,934 | ₩14,176 | ₩13,558 | ₩13,585 | -2.50% | 6.1만 |
|---|
| 2026.05.08 | ₩14,403 | ₩14,524 | ₩13,961 | ₩13,961 | -3.07% | 6만 |
|---|
| 2026.05.07 | ₩14,484 | ₩14,618 | ₩14,202 | ₩14,443 | -0.28% | 6.3만 |
|---|
| 2026.05.06 | ₩14,886 | ₩15,013 | ₩14,497 | ₩14,497 | -2.61% | 4.5만 |
|---|
| 2026.05.05 | ₩14,752 | ₩15,054 | ₩14,712 | ₩14,779 | +0.18% | 3.5만 |
|---|
| 2026.05.04 | ₩14,805 | ₩15,328 | ₩14,604 | ₩14,712 | -0.63% | 5만 |
|---|
| 2026.05.01 | ₩15,100 | ₩15,134 | ₩14,497 | ₩14,805 | -1.95% | 6.8만 |
|---|
| 2026.04.30 | ₩15,959 | ₩15,959 | ₩14,470 | ₩14,577 | -8.66% | 11.7만 |
|---|
| 2026.04.29 | ₩15,610 | ₩16,274 | ₩15,181 | ₩16,120 | +3.26% | 8.3만 |
|---|
| 2026.04.28 | ₩15,959 | ₩16,214 | ₩15,516 | ₩15,543 | -2.61% | 6.4만 |
|---|
| 2026.04.27 | ₩16,817 | ₩17,020 | ₩16,100 | ₩16,227 | -3.51% | 4.1만 |
|---|
| 2026.04.24 | ₩17,139 | ₩17,246 | ₩16,763 | ₩16,897 | -1.41% | 3.6만 |
|---|
| 2026.04.23 | ₩17,273 | ₩17,568 | ₩16,851 | ₩17,032 | -1.40% | 3.6만 |
|---|
| 2026.04.22 | ₩18,064 | ₩18,104 | ₩17,193 | ₩17,260 | -4.45% | 4만 |
|---|
| 2026.04.21 | ₩18,104 | ₩18,104 | ₩17,581 | ₩17,890 | -1.19% | 6.1만 |
|---|
| 2026.04.20 | ₩18,064 | ₩18,346 | ₩17,568 | ₩18,279 | +1.19% | 7.4만 |
|---|
| 2026.04.17 | ₩18,748 | ₩18,748 | ₩17,367 | ₩18,131 | -3.29% | 23만 |
|---|
| 2026.04.16 | ₩17,166 | ₩17,233 | ₩16,817 | ₩17,233 | +0.39% | 4만 |
|---|
| 2026.04.15 | ₩16,911 | ₩17,501 | ₩16,643 | ₩17,327 | +2.46% | 6만 |
|---|
| 2026.04.14 | ₩17,166 | ₩17,434 | ₩16,857 | ₩17,018 | -0.86% | 6만 |
|---|
| 2026.04.13 | ₩16,160 | ₩16,978 | ₩15,788 | ₩16,830 | +4.15% | 6.9만 |
|---|
| 2026.04.10 | ₩15,261 | ₩17,380 | ₩15,261 | ₩16,509 | +8.17% | 28.5만 |
|---|
| 2026.04.09 | ₩14,953 | ₩15,275 | ₩14,349 | ₩15,181 | +1.52% | 3.6만 |
|---|
| 2026.04.08 | ₩14,618 | ₩15,100 | ₩14,537 | ₩14,993 | +2.57% | 17.9만 |
|---|
| 2026.04.07 | ₩14,135 | ₩14,135 | ₩13,578 | ₩13,826 | -2.18% | 2.6만 |
|---|
| 2026.04.06 | ₩13,813 | ₩14,376 | ₩13,813 | ₩14,229 | +3.01% | 4.2만 |
|---|
| 2026.04.02 | ₩13,303 | ₩13,961 | ₩13,303 | ₩13,773 | +3.53% | 2.9만 |
|---|
| 2026.04.01 | ₩13,585 | ₩14,081 | ₩13,236 | ₩13,679 | +0.69% | 4.8만 |
|---|
| 2026.03.31 | ₩13,049 | ₩13,692 | ₩12,874 | ₩13,598 | +4.21% | 6.9만 |
|---|
| 2026.03.30 | ₩13,008 | ₩13,277 | ₩12,740 | ₩12,901 | -0.82% | 5만 |
|---|
| 2026.03.27 | ₩13,062 | ₩13,277 | ₩12,606 | ₩12,968 | -0.72% | 5.4만 |
|---|
| 2026.03.26 | ₩13,236 | ₩13,498 | ₩12,874 | ₩12,901 | -2.53% | 4.2만 |
|---|
| 2026.03.25 | ₩13,183 | ₩13,545 | ₩13,169 | ₩13,370 | +1.42% | 4.3만 |
|---|
| 2026.03.24 | ₩13,156 | ₩13,545 | ₩12,874 | ₩13,035 | -0.92% | 4.9만 |
|---|
| 2026.03.23 | ₩13,464 | ₩13,793 | ₩13,142 | ₩13,250 | -1.59% | 10.3만 |
|---|
| 2026.03.20 | ₩13,290 | ₩13,478 | ₩12,874 | ₩12,982 | -2.32% | 9.8만 |
|---|
| 2026.03.19 | ₩13,451 | ₩13,800 | ₩13,250 | ₩13,518 | +0.50% | 5.9만 |
|---|
| 2026.03.18 | ₩14,041 | ₩14,095 | ₩13,531 | ₩13,612 | -3.06% | 3.5만 |
|---|
| 2026.03.17 | ₩14,309 | ₩14,752 | ₩14,064 | ₩14,095 | -1.50% | 3만 |
|---|
| 2026.03.16 | ₩13,853 | ₩14,403 | ₩13,826 | ₩14,269 | +3.00% | 3.7만 |
|---|
| 2026.03.13 | ₩13,491 | ₩14,792 | ₩13,491 | ₩13,853 | +2.68% | 8.7만 |
|---|
| 2026.03.12 | ₩14,135 | ₩14,336 | ₩13,223 | ₩13,303 | -5.88% | 8.6만 |
|---|
| 2026.03.11 | ₩14,577 | ₩14,577 | ₩14,189 | ₩14,282 | -2.02% | 2.4만 |
|---|
| 2026.03.10 | ₩14,591 | ₩15,114 | ₩14,417 | ₩14,470 | -0.83% | 6.4만 |
|---|
| 2026.03.09 | ₩14,269 | ₩14,604 | ₩14,099 | ₩14,551 | +1.97% | 8.8만 |
|---|
| 2026.03.06 | ₩14,872 | ₩15,241 | ₩14,484 | ₩14,524 | -2.34% | 6.8만 |
|---|
| 2026.03.05 | ₩14,953 | ₩15,496 | ₩14,671 | ₩14,872 | -0.54% | 4.9만 |
|---|
| 2026.03.04 | ₩15,369 | ₩15,422 | ₩15,020 | ₩15,020 | -2.27% | 2.7만 |
|---|
| 2026.03.03 | ₩15,168 | ₩15,375 | ₩14,698 | ₩15,275 | +0.71% | 6.8만 |
|---|
| 2026.03.02 | ₩15,476 | ₩15,932 | ₩15,476 | ₩15,691 | +1.39% | 3.2만 |
|---|
| 2026.02.27 | ₩16,160 | ₩16,160 | ₩15,697 | ₩15,972 | -1.16% | 2.3만 |
|---|
| 2026.02.26 | ₩16,334 | ₩16,432 | ₩15,948 | ₩16,321 | -0.08% | 2.8만 |
|---|
| 2026.02.25 | ₩16,790 | ₩16,790 | ₩15,959 | ₩16,254 | -3.19% | 7.5만 |
|---|
| 2026.02.24 | ₩15,664 | ₩16,938 | ₩15,556 | ₩16,924 | +8.05% | 9.7만 |
|---|
| 2026.02.23 | ₩15,637 | ₩16,066 | ₩15,322 | ₩15,664 | +0.17% | 5.4만 |
|---|
| 2026.02.20 | ₩16,227 | ₩16,328 | ₩15,610 | ₩15,764 | -2.85% | 9.5만 |
|---|
| 2026.02.19 | ₩16,133 | ₩16,361 | ₩15,945 | ₩16,361 | +1.41% | 8.1만 |
|---|
| 2026.02.18 | ₩15,771 | ₩16,281 | ₩15,395 | ₩16,173 | +2.55% | 4.9만 |
|---|
| 2026.02.17 | ₩16,093 | ₩16,093 | ₩15,103 | ₩15,704 | -2.42% | 7.9만 |
|---|
| 2026.02.13 | ₩15,007 | ₩16,710 | ₩14,846 | ₩16,455 | +9.65% | 7.8만 |
|---|
| 2026.02.12 | ₩16,763 | ₩16,830 | ₩14,667 | ₩15,020 | -10.40% | 18.5만 |
|---|
| 2026.02.11 | ₩15,851 | ₩17,096 | ₩15,442 | ₩16,616 | +4.82% | 20.9만 |
|---|
| 2026.02.10 | ₩15,208 | ₩15,355 | ₩14,750 | ₩15,007 | -1.32% | 4.7만 |
|---|
| 2026.02.09 | ₩14,403 | ₩15,047 | ₩14,112 | ₩15,020 | +4.28% | 6.3만 |
|---|
| 2026.02.06 | ₩13,706 | ₩14,336 | ₩13,639 | ₩14,336 | +4.60% | 7만 |
|---|
| 2026.02.05 | ₩14,309 | ₩14,309 | ₩13,558 | ₩13,625 | -4.78% | 12.9만 |
|---|
| 2026.02.04 | ₩15,556 | ₩15,556 | ₩14,202 | ₩14,390 | -7.50% | 11만 |
|---|
| 2026.02.03 | ₩16,495 | ₩16,509 | ₩15,100 | ₩15,623 | -5.28% | 13.7만 |
|---|
| 2026.02.02 | ₩15,261 | ₩16,737 | ₩14,808 | ₩16,388 | +7.38% | 8.8만 |
|---|
| 2026.01.30 | ₩15,302 | ₩15,436 | ₩14,843 | ₩15,436 | +0.88% | 3.3만 |
|---|
| 2026.01.29 | ₩14,819 | ₩15,798 | ₩14,738 | ₩15,570 | +5.07% | 8.5만 |
|---|
| 2026.01.28 | ₩15,744 | ₩15,744 | ₩14,839 | ₩14,926 | -5.20% | 5.6만 |
|---|
| 2026.01.27 | ₩14,980 | ₩15,704 | ₩14,651 | ₩15,704 | +4.83% | 6.6만 |
|---|
| 2026.01.26 | ₩14,403 | ₩15,047 | ₩14,323 | ₩14,966 | +3.91% | 4만 |
|---|
| 2026.01.23 | ₩14,712 | ₩14,712 | ₩14,282 | ₩14,390 | -2.19% | 4.1만 |
|---|
| 2026.01.22 | ₩14,564 | ₩15,025 | ₩14,383 | ₩14,765 | +1.38% | 4.6만 |
|---|
| 2026.01.21 | ₩14,014 | ₩14,564 | ₩14,014 | ₩14,564 | +3.92% | 5.9만 |
|---|
| 2026.01.20 | ₩14,980 | ₩15,188 | ₩13,867 | ₩13,867 | -7.43% | 12.9만 |
|---|
| 2026.01.16 | ₩15,248 | ₩15,603 | ₩14,953 | ₩15,449 | +1.32% | 4.6만 |
|---|
| 2026.01.15 | ₩15,154 | ₩15,328 | ₩15,047 | ₩15,248 | +0.62% | 3만 |
|---|
| 2026.01.14 | ₩15,033 | ₩15,208 | ₩14,779 | ₩15,100 | +0.45% | 6.1만 |
|---|
| 2026.01.13 | ₩15,328 | ₩15,556 | ₩14,846 | ₩15,100 | -1.49% | 7.7만 |
|---|
| 2026.01.12 | ₩15,409 | ₩15,751 | ₩14,966 | ₩15,436 | +0.17% | 5.8만 |
|---|
| 2026.01.09 | ₩15,556 | ₩15,755 | ₩15,261 | ₩15,489 | -0.43% | 5.4만 |
|---|
| 2026.01.08 | ₩15,463 | ₩15,744 | ₩15,228 | ₩15,395 | -0.43% | 3.4만 |
|---|
| 2026.01.07 | ₩15,597 | ₩15,637 | ₩15,170 | ₩15,530 | -0.43% | 4.6만 |
|---|
| 2026.01.06 | ₩15,905 | ₩16,093 | ₩15,288 | ₩15,637 | -1.69% | 4.7만 |
|---|
| 2026.01.05 | ₩14,980 | ₩16,460 | ₩14,901 | ₩15,932 | +6.36% | 8만 |
|---|
| 2026.01.02 | ₩14,685 | ₩15,100 | ₩14,484 | ₩15,020 | +2.28% | 6.6만 |
|---|
| 2025.12.31 | ₩14,510 | ₩14,752 | ₩14,269 | ₩14,336 | -1.20% | 7만 |
|---|
| 2025.12.30 | ₩15,020 | ₩15,060 | ₩14,524 | ₩14,537 | -3.21% | 8.4만 |
|---|
| 2025.12.29 | ₩14,953 | ₩15,141 | ₩14,805 | ₩15,074 | +0.81% | 5.8만 |
|---|
| 2025.12.26 | ₩15,382 | ₩15,382 | ₩14,819 | ₩14,913 | -3.05% | 3.8만 |
|---|
| 2025.12.24 | ₩14,644 | ₩15,436 | ₩14,644 | ₩15,342 | +4.76% | 5.7만 |
|---|
| 2025.12.23 | ₩14,752 | ₩14,977 | ₩14,510 | ₩14,725 | -0.18% | 7.9만 |
|---|
| 2025.12.22 | ₩14,765 | ₩15,945 | ₩14,725 | ₩14,832 | +0.45% | 23.6만 |
|---|
| 2025.12.19 | ₩14,752 | ₩15,020 | ₩14,712 | ₩14,913 | +1.09% | 5.4만 |
|---|
| 2025.12.18 | ₩14,832 | ₩15,275 | ₩14,819 | ₩14,846 | +0.09% | 7.2만 |
|---|
| 2025.12.17 | ₩14,953 | ₩15,047 | ₩14,443 | ₩14,685 | -1.79% | 10.9만 |
|---|
| 2025.12.16 | ₩14,899 | ₩15,322 | ₩14,779 | ₩15,047 | +0.99% | 5.4만 |
|---|
| 2025.12.15 | ₩15,583 | ₩16,023 | ₩14,872 | ₩14,872 | -4.56% | 6.4만 |
|---|
| 2025.12.12 | ₩15,650 | ₩15,965 | ₩15,382 | ₩15,530 | -0.77% | 7.6만 |
|---|
| 2025.12.11 | ₩16,482 | ₩16,482 | ₩15,637 | ₩15,771 | -4.31% | 6.1만 |
|---|
| 2025.12.10 | ₩16,173 | ₩16,670 | ₩16,160 | ₩16,482 | +1.91% | 6.6만 |
|---|
| 2025.12.09 | ₩15,999 | ₩16,636 | ₩15,771 | ₩16,214 | +1.34% | 7.6만 |
|---|
| 2025.12.08 | ₩16,120 | ₩16,381 | ₩15,503 | ₩15,999 | -0.75% | 7.4만 |
|---|
| 2025.12.05 | ₩16,857 | ₩17,112 | ₩16,234 | ₩16,307 | -3.26% | 4.6만 |
|---|
| 2025.12.04 | ₩16,120 | ₩16,904 | ₩16,120 | ₩16,683 | +3.49% | 6.1만 |
|---|
| 2025.12.03 | ₩16,066 | ₩16,616 | ₩15,959 | ₩16,542 | +2.96% | 6.5만 |
|---|
| 2025.12.02 | ₩16,012 | ₩16,428 | ₩15,959 | ₩15,999 | -0.08% | 5.1만 |
|---|
| 2025.12.01 | ₩16,093 | ₩16,345 | ₩15,884 | ₩16,093 | 0.00% | 4.2만 |
|---|
| 2025.11.28 | ₩16,106 | ₩16,871 | ₩16,086 | ₩16,562 | +2.83% | 4만 |
|---|
| 2025.11.26 | ₩16,039 | ₩16,757 | ₩16,039 | ₩16,267 | +1.42% | 4.8만 |
|---|
| 2025.11.25 | ₩16,240 | ₩16,415 | ₩16,012 | ₩16,281 | +0.25% | 3.8만 |
|---|
| 2025.11.24 | ₩15,704 | ₩16,482 | ₩15,650 | ₩16,187 | +3.07% | 7.6만 |
|---|
| 2025.11.21 | ₩15,570 | ₩15,999 | ₩15,349 | ₩15,570 | 0.00% | 6.4만 |
|---|
| 2025.11.20 | ₩16,079 | ₩16,897 | ₩15,744 | ₩15,784 | -1.83% | 10.9만 |
|---|
| 2025.11.19 | ₩16,468 | ₩16,763 | ₩15,972 | ₩16,012 | -2.77% | 9.4만 |
|---|
| 2025.11.18 | ₩16,696 | ₩17,072 | ₩16,254 | ₩16,616 | -0.48% | 6.8만 |
|---|
| 2025.11.17 | ₩17,648 | ₩17,756 | ₩16,670 | ₩16,777 | -4.94% | 4.9만 |
|---|
| 2025.11.14 | ₩17,166 | ₩17,930 | ₩17,011 | ₩17,783 | +3.59% | 6만 |
|---|
| 2025.11.13 | ₩18,104 | ₩18,285 | ₩17,266 | ₩17,286 | -4.52% | 8.8만 |
|---|
| 2025.11.12 | ₩19,311 | ₩19,987 | ₩18,185 | ₩18,185 | -5.83% | 12.4만 |
|---|
| 2025.11.11 | ₩20,652 | ₩20,787 | ₩19,211 | ₩19,258 | -6.75% | 13만 |
|---|
| 2025.11.10 | ₩20,371 | ₩20,921 | ₩20,371 | ₩20,652 | +1.38% | 5.3만 |
|---|
| 2025.11.07 | ₩20,197 | ₩20,384 | ₩19,475 | ₩20,371 | +0.86% | 7.2만 |
|---|
| 2025.11.06 | ₩20,116 | ₩20,921 | ₩20,022 | ₩20,357 | +1.20% | 5.9만 |
|---|
| 2025.11.05 | ₩19,593 | ₩21,175 | ₩19,593 | ₩20,371 | +3.97% | 12만 |
|---|
| 2025.11.04 | ₩19,352 | ₩20,116 | ₩19,352 | ₩19,539 | +0.97% | 5.9만 |
|---|
| 2025.11.03 | ₩21,122 | ₩21,122 | ₩19,761 | ₩19,901 | -5.78% | 5.4만 |
|---|
| 2025.10.31 | ₩21,350 | ₩21,457 | ₩20,438 | ₩21,175 | -0.82% | 6.1만 |
|---|
| 2025.10.30 | ₩19,848 | ₩21,457 | ₩19,747 | ₩21,015 | +5.88% | 13.3만 |
|---|
| 2025.10.29 | ₩20,800 | ₩21,444 | ₩19,191 | ₩20,223 | -2.77% | 17.4만 |
|---|
| 2025.10.28 | ₩21,189 | ₩21,524 | ₩20,760 | ₩20,948 | -1.14% | 12.6만 |
|---|
| 2025.10.27 | ₩21,028 | ₩21,591 | ₩20,948 | ₩21,296 | +1.28% | 13.7만 |
|---|
| 2025.10.24 | ₩20,143 | ₩21,336 | ₩20,116 | ₩20,974 | +4.13% | 10.3만 |
|---|
| 2025.10.23 | ₩20,559 | ₩21,260 | ₩19,660 | ₩20,103 | -2.22% | 19.8만 |
|---|
| 2025.10.22 | ₩21,457 | ₩22,026 | ₩20,264 | ₩20,787 | -3.13% | 13.1만 |
|---|
| 2025.10.21 | ₩20,089 | ₩21,457 | ₩19,378 | ₩21,336 | +6.21% | 30만 |
|---|
| 2025.10.20 | ₩18,788 | ₩19,875 | ₩18,373 | ₩19,486 | +3.71% | 19.4만 |
|---|
| 2025.10.17 | ₩19,271 | ₩19,271 | ₩17,970 | ₩18,171 | -5.71% | 9.9만 |
|---|
| 2025.10.16 | ₩18,332 | ₩19,016 | ₩18,225 | ₩18,587 | +1.39% | 9.6만 |
|---|
| 2025.10.15 | ₩18,534 | ₩18,762 | ₩17,930 | ₩17,984 | -2.97% | 13.8만 |
|---|
| 2025.10.14 | ₩19,057 | ₩19,057 | ₩17,917 | ₩18,252 | -4.22% | 11만 |
|---|
| 2025.10.13 | ₩18,373 | ₩19,446 | ₩18,272 | ₩19,298 | +5.04% | 4.7만 |
|---|
| 2025.10.10 | ₩18,896 | ₩19,365 | ₩18,004 | ₩18,373 | -2.77% | 11.2만 |
|---|