시장 데이터를 불러오는 중
전체 종목
오북 홀딩스 과거 주가
OBOOK Holdings Inc. - Class A Common Shares · OWLS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OBOOK Holdings Inc. - Class A Common Shares · OWLS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,223 | ₩7,357 | ₩7,102 | ₩7,183 | -0.56% | 2만 |
| 2026.10.08 | ₩7,250 | ₩7,280 | ₩7,102 | ₩7,223 | -0.37% | 2.4만 |
| 2026.10.07 | ₩7,250 | ₩7,290 | ₩7,156 | ₩7,276 | +0.37% | 1.1만 |
| 2026.10.06 | ₩7,317 | ₩7,343 | ₩7,120 | ₩7,290 | -0.37% | 2.1만 |
| 2026.10.05 | ₩7,276 | ₩7,390 | ₩7,102 | ₩7,290 | +0.18% | 9.6천 |
| 2026.10.02 | ₩7,357 | ₩7,464 | ₩7,270 | ₩7,317 | -0.55% | 1.5만 |
| 2026.10.01 | ₩7,303 | ₩7,409 | ₩7,250 | ₩7,283 | -0.28% | 2.9천 |
| 2026.09.30 | ₩7,384 | ₩7,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,290 |
| -1.27% |
| 1만 |
| 2026.09.29 | ₩7,303 | ₩7,408 | ₩7,223 | ₩7,357 | +0.73% | 5.4천 |
|---|
| 2026.09.28 | ₩7,384 | ₩7,437 | ₩7,290 | ₩7,424 | +0.54% | 9.5천 |
|---|
| 2026.09.25 | ₩7,384 | ₩7,424 | ₩7,303 | ₩7,397 | +0.18% | 6.6천 |
|---|
| 2026.09.24 | ₩7,491 | ₩7,503 | ₩7,236 | ₩7,303 | -2.50% | 1.3만 |
|---|
| 2026.09.23 | ₩7,518 | ₩7,609 | ₩7,303 | ₩7,491 | -0.36% | 1.6만 |
|---|
| 2026.09.22 | ₩7,906 | ₩7,953 | ₩7,370 | ₩7,531 | -4.75% | 3만 |
|---|
| 2026.09.21 | ₩7,424 | ₩7,879 | ₩7,370 | ₩7,853 | +5.78% | 5.3만 |
|---|
| 2026.09.18 | ₩7,330 | ₩7,491 | ₩7,263 | ₩7,370 | +0.55% | 2.6만 |
|---|
| 2026.09.17 | ₩7,370 | ₩7,370 | ₩7,169 | ₩7,317 | -0.73% | 2만 |
|---|
| 2026.09.16 | ₩7,343 | ₩7,343 | ₩7,209 | ₩7,276 | -0.91% | 3.3만 |
|---|
| 2026.09.15 | ₩7,357 | ₩7,357 | ₩7,276 | ₩7,303 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩7,343 | ₩7,370 | ₩7,209 | ₩7,357 | +0.18% | 2.9만 |
|---|
| 2026.09.11 | ₩7,209 | ₩7,236 | ₩7,022 | ₩7,209 | 0.00% | 2.6만 |
|---|
| 2026.09.10 | ₩7,075 | ₩7,317 | ₩7,075 | ₩7,156 | +1.14% | 1.9만 |
|---|
| 2026.09.09 | ₩7,156 | ₩7,303 | ₩7,071 | ₩7,075 | -1.12% | 12.5만 |
|---|
| 2026.09.08 | ₩7,343 | ₩7,343 | ₩7,022 | ₩7,156 | -2.55% | 1.9만 |
|---|
| 2026.09.04 | ₩7,035 | ₩7,464 | ₩6,955 | ₩7,343 | +4.38% | 6.2만 |
|---|
| 2026.09.03 | ₩6,740 | ₩7,102 | ₩6,502 | ₩7,075 | +4.97% | 3.7만 |
|---|
| 2026.09.02 | ₩6,794 | ₩7,062 | ₩6,385 | ₩6,740 | -0.79% | 3.6만 |
|---|
| 2026.09.01 | ₩7,196 | ₩7,243 | ₩6,714 | ₩6,714 | -6.70% | 4.5만 |
|---|
| 2026.08.31 | ₩7,330 | ₩7,330 | ₩7,156 | ₩7,196 | -1.83% | 2.2만 |
|---|
| 2026.08.28 | ₩7,370 | ₩7,397 | ₩7,276 | ₩7,317 | -0.73% | 2.2만 |
|---|
| 2026.08.27 | ₩7,424 | ₩7,436 | ₩7,318 | ₩7,384 | -0.54% | 7.1천 |
|---|
| 2026.08.26 | ₩7,384 | ₩7,481 | ₩7,330 | ₩7,397 | +0.18% | 1.4만 |
|---|
| 2026.08.25 | ₩7,464 | ₩7,493 | ₩7,236 | ₩7,451 | -0.18% | 3만 |
|---|
| 2026.08.24 | ₩7,531 | ₩7,543 | ₩7,169 | ₩7,464 | -0.89% | 2만 |
|---|
| 2026.08.21 | ₩7,504 | ₩7,571 | ₩7,385 | ₩7,544 | +0.54% | 5.3만 |
|---|
| 2026.08.20 | ₩7,410 | ₩7,544 | ₩7,203 | ₩7,531 | +1.63% | 2.6만 |
|---|
| 2026.08.19 | ₩7,317 | ₩7,503 | ₩7,244 | ₩7,451 | +1.83% | 2.5만 |
|---|
| 2026.08.18 | ₩7,263 | ₩7,317 | ₩7,225 | ₩7,303 | +0.55% | 2.3만 |
|---|
| 2026.08.17 | ₩7,142 | ₩7,276 | ₩7,102 | ₩7,276 | +1.88% | 2.3만 |
|---|
| 2026.08.14 | ₩7,196 | ₩7,236 | ₩7,035 | ₩7,129 | -0.93% | 1.9만 |
|---|
| 2026.08.13 | ₩7,169 | ₩7,227 | ₩7,129 | ₩7,209 | +0.56% | 1만 |
|---|
| 2026.08.12 | ₩7,330 | ₩7,330 | ₩7,169 | ₩7,223 | -1.46% | 5.4천 |
|---|
| 2026.08.11 | ₩7,223 | ₩7,355 | ₩7,129 | ₩7,290 | +0.93% | 1.5만 |
|---|
| 2026.08.10 | ₩7,183 | ₩7,317 | ₩7,089 | ₩7,317 | +1.87% | 1.5만 |
|---|
| 2026.08.07 | ₩7,196 | ₩7,290 | ₩7,069 | ₩7,209 | +0.19% | 2.1만 |
|---|
| 2026.08.06 | ₩7,236 | ₩7,343 | ₩7,089 | ₩7,169 | -0.93% | 3.4만 |
|---|
| 2026.08.05 | ₩7,303 | ₩7,314 | ₩7,102 | ₩7,276 | -0.37% | 1.1만 |
|---|
| 2026.08.04 | ₩7,102 | ₩7,437 | ₩7,054 | ₩7,290 | +2.64% | 3.1만 |
|---|
| 2026.08.03 | ₩7,102 | ₩7,611 | ₩6,991 | ₩7,250 | +2.08% | 6.7만 |
|---|
| 2026.07.31 | ₩7,196 | ₩7,221 | ₩6,975 | ₩7,015 | -2.51% | 9.4천 |
|---|
| 2026.07.30 | ₩7,142 | ₩7,233 | ₩7,078 | ₩7,169 | +0.38% | 1.6만 |
|---|
| 2026.07.29 | ₩7,209 | ₩7,288 | ₩6,834 | ₩7,142 | -0.93% | 4.1만 |
|---|
| 2026.07.28 | ₩7,290 | ₩7,290 | ₩7,156 | ₩7,162 | -1.75% | 1.3만 |
|---|
| 2026.07.27 | ₩7,343 | ₩7,357 | ₩7,169 | ₩7,196 | -2.01% | 2.6만 |
|---|
| 2026.07.24 | ₩7,330 | ₩7,370 | ₩7,256 | ₩7,303 | -0.37% | 1만 |
|---|
| 2026.07.23 | ₩7,343 | ₩7,397 | ₩7,142 | ₩7,263 | -1.09% | 3.6만 |
|---|
| 2026.07.22 | ₩7,343 | ₩7,397 | ₩7,236 | ₩7,343 | 0.00% | 3.1만 |
|---|
| 2026.07.21 | ₩7,343 | ₩7,343 | ₩7,223 | ₩7,303 | -0.55% | 1.8만 |
|---|
| 2026.07.20 | ₩7,464 | ₩7,558 | ₩7,216 | ₩7,343 | -1.62% | 2.5만 |
|---|
| 2026.07.17 | ₩7,491 | ₩7,555 | ₩7,303 | ₩7,437 | -0.72% | 1.4만 |
|---|
| 2026.07.16 | ₩7,558 | ₩7,585 | ₩7,437 | ₩7,558 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩7,598 | ₩7,598 | ₩7,370 | ₩7,504 | -1.23% | 1.9만 |
|---|
| 2026.07.14 | ₩7,544 | ₩7,692 | ₩7,448 | ₩7,571 | +0.36% | 2.4만 |
|---|
| 2026.07.13 | ₩7,625 | ₩7,719 | ₩7,504 | ₩7,719 | +1.23% | 2.2만 |
|---|
| 2026.07.10 | ₩7,585 | ₩7,638 | ₩7,585 | ₩7,638 | +0.71% | 3.9천 |
|---|
| 2026.07.09 | ₩7,571 | ₩7,598 | ₩7,497 | ₩7,598 | +0.35% | 5.7천 |
|---|
| 2026.07.08 | ₩7,558 | ₩7,611 | ₩7,491 | ₩7,531 | -0.35% | 1.4만 |
|---|
| 2026.07.07 | ₩7,605 | ₩7,631 | ₩7,397 | ₩7,558 | -0.62% | 2만 |
|---|
| 2026.07.06 | ₩7,504 | ₩7,625 | ₩7,477 | ₩7,625 | +1.61% | 2.2만 |
|---|
| 2026.07.02 | ₩7,518 | ₩7,625 | ₩7,504 | ₩7,625 | +1.43% | 3.1만 |
|---|
| 2026.07.01 | ₩7,571 | ₩7,625 | ₩7,477 | ₩7,625 | +0.71% | 2.1만 |
|---|
| 2026.06.30 | ₩7,558 | ₩7,598 | ₩7,404 | ₩7,571 | +0.18% | 2.4만 |
|---|
| 2026.06.29 | ₩7,611 | ₩7,611 | ₩7,437 | ₩7,571 | -0.53% | 1.5만 |
|---|
| 2026.06.26 | ₩7,518 | ₩7,638 | ₩7,518 | ₩7,611 | +1.25% | 9.3천 |
|---|
| 2026.06.25 | ₩7,544 | ₩7,611 | ₩7,263 | ₩7,518 | -0.36% | 2.8만 |
|---|
| 2026.06.24 | ₩7,424 | ₩7,491 | ₩7,236 | ₩7,477 | +0.72% | 2.3만 |
|---|
| 2026.06.23 | ₩7,397 | ₩7,504 | ₩7,303 | ₩7,343 | -0.72% | 3.8만 |
|---|
| 2026.06.22 | ₩7,705 | ₩7,745 | ₩7,444 | ₩7,504 | -2.61% | 2.6만 |
|---|
| 2026.06.18 | ₩7,786 | ₩7,786 | ₩7,571 | ₩7,625 | -2.07% | 2.2만 |
|---|
| 2026.06.17 | ₩7,812 | ₩7,812 | ₩7,531 | ₩7,678 | -1.72% | 2만 |
|---|
| 2026.06.16 | ₩7,759 | ₩7,812 | ₩7,625 | ₩7,745 | -0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩7,826 | ₩7,853 | ₩7,681 | ₩7,705 | -1.54% | 3.2만 |
|---|
| 2026.06.12 | ₩7,812 | ₩7,879 | ₩7,705 | ₩7,759 | -0.69% | 4.8만 |
|---|
| 2026.06.11 | ₩7,544 | ₩7,772 | ₩7,544 | ₩7,765 | +2.93% | 2.1만 |
|---|
| 2026.06.10 | ₩7,598 | ₩7,732 | ₩7,531 | ₩7,544 | -0.71% | 3.1만 |
|---|
| 2026.06.09 | ₩7,705 | ₩7,792 | ₩7,518 | ₩7,531 | -2.26% | 6.3만 |
|---|
| 2026.06.08 | ₩7,866 | ₩7,866 | ₩7,733 | ₩7,759 | -1.36% | 9.5천 |
|---|
| 2026.06.05 | ₩7,960 | ₩7,970 | ₩7,571 | ₩7,678 | -3.54% | 5.4만 |
|---|
| 2026.06.04 | ₩8,000 | ₩8,107 | ₩7,853 | ₩7,960 | -0.50% | 7.2만 |
|---|
| 2026.06.03 | ₩7,853 | ₩8,174 | ₩7,787 | ₩8,147 | +3.75% | 5.2만 |
|---|
| 2026.06.02 | ₩7,839 | ₩7,906 | ₩7,652 | ₩7,906 | +0.85% | 4.9만 |
|---|
| 2026.06.01 | ₩7,625 | ₩7,826 | ₩7,625 | ₩7,812 | +2.46% | 3.6만 |
|---|
| 2026.05.29 | ₩7,839 | ₩7,839 | ₩7,685 | ₩7,772 | -0.85% | 2.2만 |
|---|
| 2026.05.28 | ₩7,812 | ₩7,853 | ₩7,571 | ₩7,839 | +0.34% | 1.1만 |
|---|
| 2026.05.27 | ₩7,853 | ₩7,866 | ₩7,652 | ₩7,732 | -1.54% | 2.1만 |
|---|
| 2026.05.26 | ₩7,598 | ₩7,839 | ₩7,504 | ₩7,705 | +1.41% | 3.7만 |
|---|
| 2026.05.22 | ₩7,772 | ₩7,772 | ₩7,437 | ₩7,571 | -2.59% | 4.6만 |
|---|
| 2026.05.21 | ₩7,839 | ₩7,879 | ₩7,652 | ₩7,759 | -1.03% | 1.5만 |
|---|
| 2026.05.20 | ₩7,638 | ₩7,906 | ₩7,544 | ₩7,906 | +3.51% | 2.7만 |
|---|
| 2026.05.19 | ₩7,451 | ₩7,611 | ₩7,359 | ₩7,564 | +1.53% | 4.2만 |
|---|
| 2026.05.18 | ₩7,865 | ₩7,865 | ₩7,518 | ₩7,531 | -4.24% | 5.6만 |
|---|
| 2026.05.15 | ₩7,745 | ₩7,893 | ₩7,571 | ₩7,879 | +1.73% | 1.9만 |
|---|
| 2026.05.14 | ₩7,745 | ₩7,893 | ₩7,705 | ₩7,893 | +1.90% | 3.3만 |
|---|
| 2026.05.13 | ₩7,705 | ₩7,839 | ₩7,698 | ₩7,759 | +0.70% | 3.1만 |
|---|
| 2026.05.12 | ₩7,966 | ₩8,013 | ₩7,853 | ₩7,940 | -0.34% | 2.3만 |
|---|
| 2026.05.11 | ₩7,906 | ₩8,027 | ₩7,370 | ₩8,013 | +1.36% | 2.9만 |
|---|
| 2026.05.08 | ₩8,040 | ₩8,067 | ₩7,906 | ₩8,000 | -0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩8,020 | ₩8,107 | ₩7,906 | ₩8,094 | +0.92% | 3.3만 |
|---|
| 2026.05.06 | ₩8,040 | ₩8,107 | ₩7,906 | ₩8,080 | +0.50% | 4.1만 |
|---|
| 2026.05.05 | ₩8,040 | ₩8,174 | ₩7,930 | ₩8,107 | +0.83% | 2.7만 |
|---|
| 2026.05.04 | ₩8,107 | ₩8,214 | ₩7,920 | ₩8,054 | -0.66% | 4.2만 |
|---|
| 2026.05.01 | ₩7,915 | ₩8,080 | ₩7,786 | ₩8,080 | +2.08% | 3.3만 |
|---|
| 2026.04.30 | ₩7,705 | ₩8,027 | ₩7,705 | ₩7,920 | +2.78% | 3.4만 |
|---|
| 2026.04.29 | ₩7,665 | ₩7,906 | ₩7,564 | ₩7,866 | +2.62% | 2.5만 |
|---|
| 2026.04.28 | ₩7,920 | ₩7,920 | ₩7,678 | ₩7,745 | -2.20% | 1.9만 |
|---|
| 2026.04.27 | ₩7,799 | ₩7,973 | ₩7,678 | ₩7,913 | +1.46% | 3.2만 |
|---|
| 2026.04.24 | ₩7,745 | ₩7,973 | ₩7,538 | ₩7,946 | +2.60% | 4.6만 |
|---|
| 2026.04.23 | ₩7,973 | ₩8,013 | ₩7,772 | ₩7,853 | -1.51% | 1.5만 |
|---|
| 2026.04.22 | ₩8,268 | ₩8,442 | ₩7,799 | ₩8,040 | -2.76% | 6.2만 |
|---|
| 2026.04.21 | ₩7,920 | ₩8,563 | ₩7,611 | ₩8,563 | +8.12% | 7.9만 |
|---|
| 2026.04.20 | ₩7,229 | ₩8,197 | ₩7,223 | ₩7,933 | +9.73% | 13.8만 |
|---|
| 2026.04.17 | ₩7,745 | ₩7,745 | ₩7,055 | ₩7,089 | -8.48% | 9.7만 |
|---|
| 2026.04.16 | ₩7,638 | ₩7,638 | ₩7,558 | ₩7,598 | -0.53% | 1.6만 |
|---|
| 2026.04.15 | ₩7,839 | ₩7,878 | ₩7,504 | ₩7,518 | -4.10% | 5.9만 |
|---|
| 2026.04.14 | ₩7,799 | ₩7,906 | ₩7,638 | ₩7,732 | -0.86% | 3만 |
|---|
| 2026.04.13 | ₩7,906 | ₩8,027 | ₩7,756 | ₩7,987 | +1.02% | 1.9만 |
|---|
| 2026.04.10 | ₩7,772 | ₩8,107 | ₩7,772 | ₩8,027 | +3.28% | 3.4만 |
|---|
| 2026.04.09 | ₩7,826 | ₩7,839 | ₩7,739 | ₩7,839 | +0.17% | 9.6천 |
|---|
| 2026.04.08 | ₩7,879 | ₩7,893 | ₩7,719 | ₩7,812 | -0.85% | 6.6천 |
|---|
| 2026.04.07 | ₩7,638 | ₩7,879 | ₩7,619 | ₩7,879 | +3.16% | 1.4만 |
|---|
| 2026.04.06 | ₩7,705 | ₩7,772 | ₩7,705 | ₩7,745 | +0.52% | 7.6천 |
|---|
| 2026.04.02 | ₩7,705 | ₩7,859 | ₩7,638 | ₩7,786 | +1.04% | 2.1만 |
|---|
| 2026.04.01 | ₩7,973 | ₩7,987 | ₩7,772 | ₩7,786 | -2.35% | 1.5만 |
|---|
| 2026.03.31 | ₩7,752 | ₩8,040 | ₩7,732 | ₩8,027 | +3.54% | 4만 |
|---|
| 2026.03.30 | ₩7,933 | ₩7,946 | ₩7,719 | ₩7,839 | -1.18% | 1.8만 |
|---|
| 2026.03.27 | ₩7,946 | ₩7,946 | ₩7,719 | ₩7,812 | -1.69% | 7만 |
|---|
| 2026.03.26 | ₩8,013 | ₩8,013 | ₩7,866 | ₩7,920 | -1.17% | 1.2만 |
|---|
| 2026.03.25 | ₩7,866 | ₩8,107 | ₩7,832 | ₩8,094 | +2.90% | 2.4만 |
|---|
| 2026.03.24 | ₩7,772 | ₩7,894 | ₩7,694 | ₩7,705 | -0.86% | 1만 |
|---|
| 2026.03.23 | ₩7,969 | ₩8,107 | ₩7,638 | ₩8,000 | +0.39% | 1.9만 |
|---|
| 2026.03.20 | ₩8,013 | ₩8,013 | ₩7,960 | ₩7,960 | -0.67% | 1.2만 |
|---|
| 2026.03.19 | ₩7,965 | ₩8,080 | ₩7,965 | ₩8,000 | +0.44% | 2.3만 |
|---|
| 2026.03.18 | ₩8,040 | ₩8,040 | ₩7,973 | ₩8,040 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩8,000 | ₩8,080 | ₩7,987 | ₩8,040 | +0.50% | 9.3천 |
|---|
| 2026.03.16 | ₩8,080 | ₩8,161 | ₩7,993 | ₩8,107 | +0.33% | 1.1만 |
|---|
| 2026.03.13 | ₩7,965 | ₩8,107 | ₩7,965 | ₩8,094 | +1.62% | 1.4만 |
|---|
| 2026.03.12 | ₩8,067 | ₩8,094 | ₩7,933 | ₩7,960 | -1.33% | 1.2만 |
|---|
| 2026.03.11 | ₩7,924 | ₩8,174 | ₩7,920 | ₩8,134 | +2.66% | 8.4천 |
|---|
| 2026.03.10 | ₩8,188 | ₩8,188 | ₩7,973 | ₩8,040 | -1.80% | 2.3만 |
|---|
| 2026.03.09 | ₩7,946 | ₩8,241 | ₩7,893 | ₩8,241 | +3.71% | 1.8만 |
|---|
| 2026.03.06 | ₩7,948 | ₩8,094 | ₩7,906 | ₩7,946 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩8,040 | ₩8,234 | ₩7,906 | ₩8,161 | +1.50% | 2.1만 |
|---|
| 2026.03.04 | ₩8,161 | ₩8,241 | ₩8,094 | ₩8,161 | 0.00% | 2.2만 |
|---|
| 2026.03.03 | ₩7,929 | ₩8,268 | ₩7,920 | ₩8,214 | +3.60% | 2만 |
|---|
| 2026.03.02 | ₩8,054 | ₩8,201 | ₩7,906 | ₩8,201 | +1.83% | 1.7만 |
|---|
| 2026.02.27 | ₩8,040 | ₩8,188 | ₩7,886 | ₩8,174 | +1.67% | 2.1만 |
|---|
| 2026.02.26 | ₩8,013 | ₩8,161 | ₩7,920 | ₩8,054 | +0.50% | 2.1만 |
|---|
| 2026.02.25 | ₩8,060 | ₩8,121 | ₩7,973 | ₩8,107 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩8,040 | ₩8,234 | ₩7,987 | ₩8,040 | 0.00% | 2.9만 |
|---|
| 2026.02.23 | ₩8,000 | ₩8,201 | ₩7,920 | ₩8,067 | +0.84% | 2.9만 |
|---|
| 2026.02.20 | ₩7,946 | ₩8,174 | ₩7,929 | ₩8,174 | +2.87% | 1.5만 |
|---|
| 2026.02.19 | ₩8,134 | ₩8,348 | ₩7,973 | ₩8,000 | -1.65% | 3.1만 |
|---|
| 2026.02.18 | ₩7,477 | ₩8,268 | ₩7,291 | ₩8,134 | +8.78% | 5.1만 |
|---|
| 2026.02.17 | ₩7,303 | ₩7,437 | ₩7,049 | ₩7,357 | +0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩7,116 | ₩7,370 | ₩6,941 | ₩7,236 | +1.69% | 4.4만 |
|---|
| 2026.02.12 | ₩7,156 | ₩7,236 | ₩6,906 | ₩7,149 | -0.09% | 3.5만 |
|---|
| 2026.02.11 | ₩7,357 | ₩7,357 | ₩6,912 | ₩7,160 | -2.68% | 3.9만 |
|---|
| 2026.02.10 | ₩7,491 | ₩7,491 | ₩7,028 | ₩7,223 | -3.58% | 5만 |
|---|
| 2026.02.09 | ₩7,933 | ₩7,933 | ₩7,343 | ₩7,477 | -5.74% | 6.5만 |
|---|
| 2026.02.06 | ₩7,571 | ₩7,879 | ₩7,477 | ₩7,869 | +3.93% | 3.1만 |
|---|
| 2026.02.05 | ₩7,757 | ₩7,759 | ₩7,370 | ₩7,540 | -2.80% | 4.2만 |
|---|
| 2026.02.04 | ₩7,883 | ₩7,906 | ₩7,518 | ₩7,772 | -1.41% | 2.9만 |
|---|
| 2026.02.03 | ₩8,201 | ₩8,201 | ₩7,518 | ₩7,920 | -3.43% | 5.2만 |
|---|
| 2026.02.02 | ₩7,464 | ₩8,174 | ₩7,382 | ₩8,067 | +8.08% | 7.6만 |
|---|
| 2026.01.30 | ₩8,054 | ₩8,054 | ₩7,116 | ₩7,256 | -9.90% | 9.3만 |
|---|
| 2026.01.29 | ₩8,040 | ₩8,174 | ₩7,866 | ₩8,054 | +0.17% | 5.2만 |
|---|
| 2026.01.28 | ₩8,402 | ₩8,573 | ₩7,637 | ₩7,920 | -5.74% | 13.9만 |
|---|
| 2026.01.27 | ₩8,429 | ₩8,603 | ₩8,409 | ₩8,603 | +2.07% | 2.2만 |
|---|
| 2026.01.26 | ₩8,469 | ₩8,469 | ₩8,308 | ₩8,402 | -0.79% | 1.9만 |
|---|
| 2026.01.23 | ₩8,482 | ₩8,616 | ₩8,442 | ₩8,496 | +0.16% | 2.9만 |
|---|
| 2026.01.22 | ₩8,590 | ₩8,603 | ₩8,456 | ₩8,576 | -0.16% | 1.9만 |
|---|
| 2026.01.21 | ₩8,576 | ₩8,630 | ₩8,308 | ₩8,563 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩8,777 | ₩8,777 | ₩8,509 | ₩8,549 | -2.60% | 2.9만 |
|---|
| 2026.01.16 | ₩8,643 | ₩8,777 | ₩8,576 | ₩8,777 | +1.55% | 4.2만 |
|---|
| 2026.01.15 | ₩8,724 | ₩8,858 | ₩8,375 | ₩8,777 | +0.61% | 5.2만 |
|---|
| 2026.01.14 | ₩8,710 | ₩8,898 | ₩8,576 | ₩8,898 | +2.15% | 5.1만 |
|---|
| 2026.01.13 | ₩8,482 | ₩8,710 | ₩8,442 | ₩8,657 | +2.05% | 1.9만 |
|---|
| 2026.01.12 | ₩8,590 | ₩8,911 | ₩8,576 | ₩8,737 | +1.72% | 3.8만 |
|---|
| 2026.01.09 | ₩8,643 | ₩8,911 | ₩8,335 | ₩8,817 | +2.02% | 7.2만 |
|---|
| 2026.01.08 | ₩8,429 | ₩8,710 | ₩8,255 | ₩8,643 | +2.54% | 2.6만 |
|---|
| 2026.01.07 | ₩8,590 | ₩8,844 | ₩8,322 | ₩8,429 | -1.87% | 5.4만 |
|---|
| 2026.01.06 | ₩8,858 | ₩9,179 | ₩8,509 | ₩8,509 | -3.93% | 3.2만 |
|---|
| 2026.01.05 | ₩8,925 | ₩9,179 | ₩8,442 | ₩8,951 | +0.30% | 4만 |
|---|
| 2026.01.02 | ₩8,831 | ₩8,978 | ₩8,456 | ₩8,804 | -0.30% | 4.1만 |
|---|
| 2025.12.31 | ₩8,348 | ₩9,246 | ₩8,107 | ₩8,951 | +7.22% | 11.8만 |
|---|
| 2025.12.30 | ₩8,817 | ₩8,817 | ₩8,107 | ₩8,134 | -7.75% | 6.6만 |
|---|
| 2025.12.29 | ₩8,322 | ₩8,971 | ₩8,040 | ₩8,817 | +5.96% | 12.4만 |
|---|
| 2025.12.26 | ₩8,576 | ₩8,777 | ₩8,308 | ₩8,322 | -2.97% | 2.3만 |
|---|
| 2025.12.24 | ₩8,724 | ₩8,911 | ₩8,476 | ₩8,496 | -2.61% | 2.8만 |
|---|
| 2025.12.23 | ₩8,509 | ₩8,858 | ₩8,375 | ₩8,724 | +2.52% | 5.5만 |
|---|
| 2025.12.22 | ₩8,375 | ₩8,871 | ₩8,332 | ₩8,375 | 0.00% | 6.4만 |
|---|
| 2025.12.19 | ₩9,166 | ₩9,461 | ₩8,080 | ₩8,080 | -11.84% | 20.1만 |
|---|
| 2025.12.18 | ₩9,782 | ₩9,782 | ₩9,166 | ₩9,166 | -6.30% | 3.6만 |
|---|
| 2025.12.17 | ₩9,461 | ₩9,729 | ₩9,340 | ₩9,554 | +0.99% | 5만 |
|---|
| 2025.12.16 | ₩9,246 | ₩9,777 | ₩9,219 | ₩9,380 | +1.45% | 7.1만 |
|---|
| 2025.12.15 | ₩10,613 | ₩10,613 | ₩9,126 | ₩9,126 | -14.02% | 8.3만 |
|---|
| 2025.12.12 | ₩10,841 | ₩10,948 | ₩10,586 | ₩10,613 | -2.10% | 1.8만 |
|---|
| 2025.12.11 | ₩10,425 | ₩11,492 | ₩10,318 | ₩10,841 | +3.98% | 10.3만 |
|---|
| 2025.12.10 | ₩10,439 | ₩10,834 | ₩10,425 | ₩10,452 | +0.13% | 2.7만 |
|---|
| 2025.12.09 | ₩10,050 | ₩11,122 | ₩10,050 | ₩10,760 | +7.07% | 12.3만 |
|---|
| 2025.12.08 | ₩9,956 | ₩9,956 | ₩9,487 | ₩9,662 | -2.96% | 3.3만 |
|---|
| 2025.12.05 | ₩10,050 | ₩10,050 | ₩9,514 | ₩9,554 | -4.93% | 2.7만 |
|---|
| 2025.12.04 | ₩9,809 | ₩10,086 | ₩9,541 | ₩9,742 | -0.68% | 2.3만 |
|---|
| 2025.12.03 | ₩10,345 | ₩10,559 | ₩9,380 | ₩9,809 | -5.18% | 10.6만 |
|---|
| 2025.12.02 | ₩10,854 | ₩11,055 | ₩10,057 | ₩10,345 | -4.69% | 6.2만 |
|---|
| 2025.12.01 | ₩10,399 | ₩11,028 | ₩10,399 | ₩10,881 | +4.64% | 7.4만 |
|---|
| 2025.11.28 | ₩9,702 | ₩11,725 | ₩9,648 | ₩11,055 | +13.95% | 15.5만 |
|---|
| 2025.11.26 | ₩9,782 | ₩10,043 | ₩9,246 | ₩9,528 | -2.60% | 5.8만 |
|---|
| 2025.11.25 | ₩9,434 | ₩9,648 | ₩9,112 | ₩9,501 | +0.71% | 5.4만 |
|---|
| 2025.11.24 | ₩10,318 | ₩10,636 | ₩9,219 | ₩9,487 | -8.05% | 10.7만 |
|---|
| 2025.11.21 | ₩10,600 | ₩10,847 | ₩10,117 | ₩10,291 | -2.91% | 2.1만 |
|---|
| 2025.11.20 | ₩11,028 | ₩11,859 | ₩10,519 | ₩10,519 | -4.62% | 4.7만 |
|---|
| 2025.11.19 | ₩10,774 | ₩10,841 | ₩10,332 | ₩10,841 | +0.62% | 2.7만 |
|---|
| 2025.11.18 | ₩10,452 | ₩10,854 | ₩10,050 | ₩10,452 | 0.00% | 7.8만 |
|---|
| 2025.11.17 | ₩10,734 | ₩11,256 | ₩10,184 | ₩10,693 | -0.37% | 7.3만 |
|---|
| 2025.11.14 | ₩11,136 | ₩11,645 | ₩10,854 | ₩10,854 | -2.53% | 3.9만 |
|---|
| 2025.11.13 | ₩11,779 | ₩12,047 | ₩10,988 | ₩11,122 | -5.57% | 3.6만 |
|---|
| 2025.11.12 | ₩11,926 | ₩12,265 | ₩11,752 | ₩11,806 | -1.01% | 2.4만 |
|---|
| 2025.11.11 | ₩12,100 | ₩12,368 | ₩11,779 | ₩12,100 | 0.00% | 4.2만 |
|---|
| 2025.11.10 | ₩12,221 | ₩12,699 | ₩12,091 | ₩12,100 | -0.99% | 3.9만 |
|---|
| 2025.11.07 | ₩12,355 | ₩12,596 | ₩11,926 | ₩12,060 | -2.39% | 3.4만 |
|---|
| 2025.11.06 | ₩12,744 | ₩13,038 | ₩12,208 | ₩12,663 | -0.63% | 2.9만 |
|---|
| 2025.11.05 | ₩12,127 | ₩13,065 | ₩11,953 | ₩12,878 | +6.19% | 10.5만 |
|---|
| 2025.11.04 | ₩12,529 | ₩12,529 | ₩11,390 | ₩11,819 | -5.67% | 13.1만 |
|---|
| 2025.11.03 | ₩13,119 | ₩13,333 | ₩12,328 | ₩12,623 | -3.78% | 5.4만 |
|---|
| 2025.10.31 | ₩12,060 | ₩13,467 | ₩12,060 | ₩13,333 | +10.56% | 10.8만 |
|---|
| 2025.10.30 | ₩13,266 | ₩13,266 | ₩10,988 | ₩12,402 | -6.52% | 18.1만 |
|---|
| 2025.10.29 | ₩14,070 | ₩14,499 | ₩12,864 | ₩13,119 | -6.76% | 25.6만 |
|---|
| 2025.10.28 | ₩14,874 | ₩15,678 | ₩14,640 | ₩14,861 | -0.09% | 15.4만 |
|---|
| 2025.10.27 | ₩18,090 | ₩18,613 | ₩15,142 | ₩15,745 | -12.96% | 37.8만 |
|---|
| 2025.10.24 | ₩13,802 | ₩18,224 | ₩13,400 | ₩16,884 | +22.33% | 94.4만 |
|---|
| 2025.10.23 | ₩12,703 | ₩14,633 | ₩10,023 | ₩14,311 | +12.66% | 126.1만 |
|---|
| 2025.10.22 | ₩25,460 | ₩25,460 | ₩10,921 | ₩12,757 | -49.89% | 120.7만 |
|---|
| 2025.10.21 | ₩38,124 | ₩38,861 | ₩25,460 | ₩26,130 | -31.46% | 26.5만 |
|---|
| 2025.10.20 | ₩47,464 | ₩48,964 | ₩36,851 | ₩38,593 | -18.69% | 12.5만 |
|---|
| 2025.10.17 | ₩46,901 | ₩57,889 | ₩36,341 | ₩52,931 | +12.86% | 19만 |
|---|
| 2025.10.16 | ₩91,121 | ₩120,602 | ₩24,660 | ₩74,438 | -18.31% | 22.2만 |
|---|