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 | ₩7,195 | ₩7,328 | ₩7,075 | ₩7,155 | -0.56% | 2만 |
| 2026.10.08 | ₩7,221 | ₩7,252 | ₩7,075 | ₩7,195 | -0.37% | 2.4만 |
| 2026.10.07 | ₩7,221 | ₩7,261 | ₩7,128 | ₩7,248 | +0.37% | 1.1만 |
| 2026.10.06 | ₩7,288 | ₩7,315 | ₩7,092 | ₩7,261 | -0.37% | 2.1만 |
| 2026.10.05 | ₩7,248 | ₩7,362 | ₩7,075 | ₩7,261 | +0.18% | 9.6천 |
| 2026.10.02 | ₩7,328 | ₩7,435 | ₩7,241 | ₩7,288 | -0.55% | 1.5만 |
| 2026.10.01 | ₩7,275 | ₩7,380 | ₩7,221 | ₩7,255 | -0.28% | 2.9천 |
| 2026.09.30 | ₩7,355 | ₩7,408 | ₩7,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,261 |
| -1.27% |
| 1만 |
| 2026.09.29 | ₩7,275 | ₩7,379 | ₩7,195 | ₩7,328 | +0.73% | 5.4천 |
|---|
| 2026.09.28 | ₩7,355 | ₩7,408 | ₩7,261 | ₩7,395 | +0.54% | 9.5천 |
|---|
| 2026.09.25 | ₩7,355 | ₩7,395 | ₩7,275 | ₩7,368 | +0.18% | 6.6천 |
|---|
| 2026.09.24 | ₩7,462 | ₩7,474 | ₩7,208 | ₩7,275 | -2.50% | 1.3만 |
|---|
| 2026.09.23 | ₩7,488 | ₩7,579 | ₩7,275 | ₩7,462 | -0.36% | 1.6만 |
|---|
| 2026.09.22 | ₩7,875 | ₩7,922 | ₩7,342 | ₩7,502 | -4.75% | 3만 |
|---|
| 2026.09.21 | ₩7,395 | ₩7,849 | ₩7,342 | ₩7,822 | +5.78% | 5.3만 |
|---|
| 2026.09.18 | ₩7,302 | ₩7,462 | ₩7,235 | ₩7,342 | +0.55% | 2.6만 |
|---|
| 2026.09.17 | ₩7,342 | ₩7,342 | ₩7,141 | ₩7,288 | -0.73% | 2만 |
|---|
| 2026.09.16 | ₩7,315 | ₩7,315 | ₩7,181 | ₩7,248 | -0.91% | 3.3만 |
|---|
| 2026.09.15 | ₩7,328 | ₩7,328 | ₩7,248 | ₩7,275 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩7,315 | ₩7,342 | ₩7,181 | ₩7,328 | +0.18% | 2.9만 |
|---|
| 2026.09.11 | ₩7,181 | ₩7,208 | ₩6,995 | ₩7,181 | 0.00% | 2.6만 |
|---|
| 2026.09.10 | ₩7,048 | ₩7,288 | ₩7,048 | ₩7,128 | +1.14% | 1.9만 |
|---|
| 2026.09.09 | ₩7,128 | ₩7,275 | ₩7,044 | ₩7,048 | -1.12% | 12.5만 |
|---|
| 2026.09.08 | ₩7,315 | ₩7,315 | ₩6,995 | ₩7,128 | -2.55% | 1.9만 |
|---|
| 2026.09.04 | ₩7,008 | ₩7,435 | ₩6,928 | ₩7,315 | +4.38% | 6.2만 |
|---|
| 2026.09.03 | ₩6,714 | ₩7,075 | ₩6,477 | ₩7,048 | +4.97% | 3.7만 |
|---|
| 2026.09.02 | ₩6,768 | ₩7,035 | ₩6,360 | ₩6,714 | -0.79% | 3.6만 |
|---|
| 2026.09.01 | ₩7,168 | ₩7,215 | ₩6,687 | ₩6,687 | -6.70% | 4.5만 |
|---|
| 2026.08.31 | ₩7,302 | ₩7,302 | ₩7,128 | ₩7,168 | -1.83% | 2.2만 |
|---|
| 2026.08.28 | ₩7,342 | ₩7,368 | ₩7,248 | ₩7,288 | -0.73% | 2.2만 |
|---|
| 2026.08.27 | ₩7,395 | ₩7,407 | ₩7,290 | ₩7,355 | -0.54% | 7.1천 |
|---|
| 2026.08.26 | ₩7,355 | ₩7,452 | ₩7,302 | ₩7,368 | +0.18% | 1.4만 |
|---|
| 2026.08.25 | ₩7,435 | ₩7,464 | ₩7,208 | ₩7,422 | -0.18% | 3만 |
|---|
| 2026.08.24 | ₩7,502 | ₩7,514 | ₩7,141 | ₩7,435 | -0.89% | 2만 |
|---|
| 2026.08.21 | ₩7,475 | ₩7,542 | ₩7,356 | ₩7,515 | +0.54% | 5.3만 |
|---|
| 2026.08.20 | ₩7,382 | ₩7,515 | ₩7,175 | ₩7,502 | +1.63% | 2.6만 |
|---|
| 2026.08.19 | ₩7,288 | ₩7,474 | ₩7,216 | ₩7,422 | +1.83% | 2.5만 |
|---|
| 2026.08.18 | ₩7,235 | ₩7,288 | ₩7,197 | ₩7,275 | +0.55% | 2.3만 |
|---|
| 2026.08.17 | ₩7,115 | ₩7,248 | ₩7,075 | ₩7,248 | +1.88% | 2.3만 |
|---|
| 2026.08.14 | ₩7,168 | ₩7,208 | ₩7,008 | ₩7,101 | -0.93% | 1.9만 |
|---|
| 2026.08.13 | ₩7,141 | ₩7,199 | ₩7,101 | ₩7,181 | +0.56% | 1만 |
|---|
| 2026.08.12 | ₩7,302 | ₩7,302 | ₩7,141 | ₩7,195 | -1.46% | 5.4천 |
|---|
| 2026.08.11 | ₩7,195 | ₩7,327 | ₩7,101 | ₩7,261 | +0.93% | 1.5만 |
|---|
| 2026.08.10 | ₩7,155 | ₩7,288 | ₩7,061 | ₩7,288 | +1.87% | 1.5만 |
|---|
| 2026.08.07 | ₩7,168 | ₩7,261 | ₩7,041 | ₩7,181 | +0.19% | 2.1만 |
|---|
| 2026.08.06 | ₩7,208 | ₩7,315 | ₩7,061 | ₩7,141 | -0.93% | 3.4만 |
|---|
| 2026.08.05 | ₩7,275 | ₩7,286 | ₩7,075 | ₩7,248 | -0.37% | 1.1만 |
|---|
| 2026.08.04 | ₩7,075 | ₩7,408 | ₩7,027 | ₩7,261 | +2.64% | 3.1만 |
|---|
| 2026.08.03 | ₩7,075 | ₩7,582 | ₩6,964 | ₩7,221 | +2.08% | 6.7만 |
|---|
| 2026.07.31 | ₩7,168 | ₩7,193 | ₩6,948 | ₩6,988 | -2.51% | 9.4천 |
|---|
| 2026.07.30 | ₩7,115 | ₩7,205 | ₩7,051 | ₩7,141 | +0.38% | 1.6만 |
|---|
| 2026.07.29 | ₩7,181 | ₩7,260 | ₩6,808 | ₩7,115 | -0.93% | 4.1만 |
|---|
| 2026.07.28 | ₩7,261 | ₩7,261 | ₩7,128 | ₩7,135 | -1.75% | 1.3만 |
|---|
| 2026.07.27 | ₩7,315 | ₩7,328 | ₩7,141 | ₩7,168 | -2.01% | 2.6만 |
|---|
| 2026.07.24 | ₩7,302 | ₩7,342 | ₩7,228 | ₩7,275 | -0.37% | 1만 |
|---|
| 2026.07.23 | ₩7,315 | ₩7,368 | ₩7,115 | ₩7,235 | -1.09% | 3.6만 |
|---|
| 2026.07.22 | ₩7,315 | ₩7,368 | ₩7,208 | ₩7,315 | 0.00% | 3.1만 |
|---|
| 2026.07.21 | ₩7,315 | ₩7,315 | ₩7,195 | ₩7,275 | -0.55% | 1.8만 |
|---|
| 2026.07.20 | ₩7,435 | ₩7,528 | ₩7,188 | ₩7,315 | -1.62% | 2.5만 |
|---|
| 2026.07.17 | ₩7,462 | ₩7,526 | ₩7,275 | ₩7,408 | -0.72% | 1.4만 |
|---|
| 2026.07.16 | ₩7,528 | ₩7,555 | ₩7,408 | ₩7,528 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩7,568 | ₩7,568 | ₩7,342 | ₩7,475 | -1.23% | 1.9만 |
|---|
| 2026.07.14 | ₩7,515 | ₩7,662 | ₩7,419 | ₩7,542 | +0.36% | 2.4만 |
|---|
| 2026.07.13 | ₩7,595 | ₩7,689 | ₩7,475 | ₩7,689 | +1.23% | 2.2만 |
|---|
| 2026.07.10 | ₩7,555 | ₩7,609 | ₩7,555 | ₩7,609 | +0.71% | 3.9천 |
|---|
| 2026.07.09 | ₩7,542 | ₩7,568 | ₩7,468 | ₩7,568 | +0.35% | 5.7천 |
|---|
| 2026.07.08 | ₩7,528 | ₩7,582 | ₩7,462 | ₩7,502 | -0.35% | 1.4만 |
|---|
| 2026.07.07 | ₩7,575 | ₩7,602 | ₩7,368 | ₩7,528 | -0.62% | 2만 |
|---|
| 2026.07.06 | ₩7,475 | ₩7,595 | ₩7,448 | ₩7,595 | +1.61% | 2.2만 |
|---|
| 2026.07.02 | ₩7,488 | ₩7,595 | ₩7,475 | ₩7,595 | +1.43% | 3.1만 |
|---|
| 2026.07.01 | ₩7,542 | ₩7,595 | ₩7,448 | ₩7,595 | +0.71% | 2.1만 |
|---|
| 2026.06.30 | ₩7,528 | ₩7,568 | ₩7,375 | ₩7,542 | +0.18% | 2.4만 |
|---|
| 2026.06.29 | ₩7,582 | ₩7,582 | ₩7,408 | ₩7,542 | -0.53% | 1.5만 |
|---|
| 2026.06.26 | ₩7,488 | ₩7,609 | ₩7,488 | ₩7,582 | +1.25% | 9.3천 |
|---|
| 2026.06.25 | ₩7,515 | ₩7,582 | ₩7,235 | ₩7,488 | -0.36% | 2.8만 |
|---|
| 2026.06.24 | ₩7,395 | ₩7,462 | ₩7,208 | ₩7,448 | +0.72% | 2.3만 |
|---|
| 2026.06.23 | ₩7,368 | ₩7,475 | ₩7,275 | ₩7,315 | -0.72% | 3.8만 |
|---|
| 2026.06.22 | ₩7,675 | ₩7,715 | ₩7,415 | ₩7,475 | -2.61% | 2.6만 |
|---|
| 2026.06.18 | ₩7,755 | ₩7,755 | ₩7,542 | ₩7,595 | -2.07% | 2.2만 |
|---|
| 2026.06.17 | ₩7,782 | ₩7,782 | ₩7,502 | ₩7,649 | -1.72% | 2만 |
|---|
| 2026.06.16 | ₩7,729 | ₩7,782 | ₩7,595 | ₩7,715 | -0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩7,795 | ₩7,822 | ₩7,651 | ₩7,675 | -1.54% | 3.2만 |
|---|
| 2026.06.12 | ₩7,782 | ₩7,849 | ₩7,675 | ₩7,729 | -0.69% | 4.8만 |
|---|
| 2026.06.11 | ₩7,515 | ₩7,742 | ₩7,515 | ₩7,735 | +2.93% | 2.1만 |
|---|
| 2026.06.10 | ₩7,568 | ₩7,702 | ₩7,502 | ₩7,515 | -0.71% | 3.1만 |
|---|
| 2026.06.09 | ₩7,675 | ₩7,762 | ₩7,488 | ₩7,502 | -2.26% | 6.3만 |
|---|
| 2026.06.08 | ₩7,835 | ₩7,835 | ₩7,703 | ₩7,729 | -1.36% | 9.5천 |
|---|
| 2026.06.05 | ₩7,929 | ₩7,940 | ₩7,542 | ₩7,649 | -3.54% | 5.4만 |
|---|
| 2026.06.04 | ₩7,969 | ₩8,076 | ₩7,822 | ₩7,929 | -0.50% | 7.2만 |
|---|
| 2026.06.03 | ₩7,822 | ₩8,142 | ₩7,757 | ₩8,116 | +3.75% | 5.2만 |
|---|
| 2026.06.02 | ₩7,809 | ₩7,875 | ₩7,622 | ₩7,875 | +0.85% | 4.9만 |
|---|
| 2026.06.01 | ₩7,595 | ₩7,795 | ₩7,595 | ₩7,782 | +2.46% | 3.6만 |
|---|
| 2026.05.29 | ₩7,809 | ₩7,809 | ₩7,655 | ₩7,742 | -0.85% | 2.2만 |
|---|
| 2026.05.28 | ₩7,782 | ₩7,822 | ₩7,542 | ₩7,809 | +0.34% | 1.1만 |
|---|
| 2026.05.27 | ₩7,822 | ₩7,835 | ₩7,622 | ₩7,702 | -1.54% | 2.1만 |
|---|
| 2026.05.26 | ₩7,568 | ₩7,809 | ₩7,475 | ₩7,675 | +1.41% | 3.7만 |
|---|
| 2026.05.22 | ₩7,742 | ₩7,742 | ₩7,408 | ₩7,542 | -2.59% | 4.6만 |
|---|
| 2026.05.21 | ₩7,809 | ₩7,849 | ₩7,622 | ₩7,729 | -1.03% | 1.5만 |
|---|
| 2026.05.20 | ₩7,609 | ₩7,875 | ₩7,515 | ₩7,875 | +3.51% | 2.7만 |
|---|
| 2026.05.19 | ₩7,422 | ₩7,582 | ₩7,331 | ₩7,535 | +1.53% | 4.2만 |
|---|
| 2026.05.18 | ₩7,834 | ₩7,834 | ₩7,488 | ₩7,502 | -4.24% | 5.6만 |
|---|
| 2026.05.15 | ₩7,715 | ₩7,862 | ₩7,542 | ₩7,849 | +1.73% | 1.9만 |
|---|
| 2026.05.14 | ₩7,715 | ₩7,862 | ₩7,675 | ₩7,862 | +1.90% | 3.3만 |
|---|
| 2026.05.13 | ₩7,675 | ₩7,809 | ₩7,669 | ₩7,729 | +0.70% | 3.1만 |
|---|
| 2026.05.12 | ₩7,936 | ₩7,982 | ₩7,822 | ₩7,909 | -0.34% | 2.3만 |
|---|
| 2026.05.11 | ₩7,875 | ₩7,996 | ₩7,342 | ₩7,982 | +1.36% | 2.9만 |
|---|
| 2026.05.08 | ₩8,009 | ₩8,036 | ₩7,875 | ₩7,969 | -0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩7,989 | ₩8,076 | ₩7,875 | ₩8,062 | +0.92% | 3.3만 |
|---|
| 2026.05.06 | ₩8,009 | ₩8,076 | ₩7,875 | ₩8,049 | +0.50% | 4.1만 |
|---|
| 2026.05.05 | ₩8,009 | ₩8,142 | ₩7,900 | ₩8,076 | +0.83% | 2.7만 |
|---|
| 2026.05.04 | ₩8,076 | ₩8,183 | ₩7,889 | ₩8,022 | -0.66% | 4.2만 |
|---|
| 2026.05.01 | ₩7,885 | ₩8,049 | ₩7,755 | ₩8,049 | +2.08% | 3.3만 |
|---|
| 2026.04.30 | ₩7,675 | ₩7,996 | ₩7,675 | ₩7,889 | +2.78% | 3.4만 |
|---|
| 2026.04.29 | ₩7,635 | ₩7,875 | ₩7,535 | ₩7,835 | +2.62% | 2.5만 |
|---|
| 2026.04.28 | ₩7,889 | ₩7,889 | ₩7,649 | ₩7,715 | -2.20% | 1.9만 |
|---|
| 2026.04.27 | ₩7,769 | ₩7,942 | ₩7,649 | ₩7,882 | +1.46% | 3.2만 |
|---|
| 2026.04.24 | ₩7,715 | ₩7,942 | ₩7,508 | ₩7,916 | +2.60% | 4.6만 |
|---|
| 2026.04.23 | ₩7,942 | ₩7,982 | ₩7,742 | ₩7,822 | -1.51% | 1.5만 |
|---|
| 2026.04.22 | ₩8,236 | ₩8,409 | ₩7,769 | ₩8,009 | -2.76% | 6.2만 |
|---|
| 2026.04.21 | ₩7,889 | ₩8,530 | ₩7,582 | ₩8,530 | +8.12% | 7.9만 |
|---|
| 2026.04.20 | ₩7,201 | ₩8,165 | ₩7,195 | ₩7,902 | +9.73% | 13.8만 |
|---|
| 2026.04.17 | ₩7,715 | ₩7,715 | ₩7,028 | ₩7,061 | -8.48% | 9.7만 |
|---|
| 2026.04.16 | ₩7,609 | ₩7,609 | ₩7,528 | ₩7,568 | -0.53% | 1.6만 |
|---|
| 2026.04.15 | ₩7,809 | ₩7,847 | ₩7,475 | ₩7,488 | -4.10% | 5.9만 |
|---|
| 2026.04.14 | ₩7,769 | ₩7,875 | ₩7,609 | ₩7,702 | -0.86% | 3만 |
|---|
| 2026.04.13 | ₩7,875 | ₩7,996 | ₩7,726 | ₩7,956 | +1.02% | 1.9만 |
|---|
| 2026.04.10 | ₩7,742 | ₩8,076 | ₩7,742 | ₩7,996 | +3.28% | 3.4만 |
|---|
| 2026.04.09 | ₩7,795 | ₩7,809 | ₩7,709 | ₩7,809 | +0.17% | 9.6천 |
|---|
| 2026.04.08 | ₩7,849 | ₩7,862 | ₩7,689 | ₩7,782 | -0.85% | 6.6천 |
|---|
| 2026.04.07 | ₩7,609 | ₩7,849 | ₩7,590 | ₩7,849 | +3.16% | 1.4만 |
|---|
| 2026.04.06 | ₩7,675 | ₩7,742 | ₩7,675 | ₩7,715 | +0.52% | 7.6천 |
|---|
| 2026.04.02 | ₩7,675 | ₩7,829 | ₩7,609 | ₩7,755 | +1.04% | 2.1만 |
|---|
| 2026.04.01 | ₩7,942 | ₩7,956 | ₩7,742 | ₩7,755 | -2.35% | 1.5만 |
|---|
| 2026.03.31 | ₩7,722 | ₩8,009 | ₩7,702 | ₩7,996 | +3.54% | 4만 |
|---|
| 2026.03.30 | ₩7,902 | ₩7,916 | ₩7,689 | ₩7,809 | -1.18% | 1.8만 |
|---|
| 2026.03.27 | ₩7,916 | ₩7,916 | ₩7,689 | ₩7,782 | -1.69% | 7만 |
|---|
| 2026.03.26 | ₩7,982 | ₩7,982 | ₩7,835 | ₩7,889 | -1.17% | 1.2만 |
|---|
| 2026.03.25 | ₩7,835 | ₩8,076 | ₩7,802 | ₩8,062 | +2.90% | 2.4만 |
|---|
| 2026.03.24 | ₩7,742 | ₩7,863 | ₩7,665 | ₩7,675 | -0.86% | 1만 |
|---|
| 2026.03.23 | ₩7,938 | ₩8,076 | ₩7,609 | ₩7,969 | +0.39% | 1.9만 |
|---|
| 2026.03.20 | ₩7,982 | ₩7,982 | ₩7,929 | ₩7,929 | -0.67% | 1.2만 |
|---|
| 2026.03.19 | ₩7,934 | ₩8,049 | ₩7,934 | ₩7,969 | +0.44% | 2.3만 |
|---|
| 2026.03.18 | ₩8,009 | ₩8,009 | ₩7,942 | ₩8,009 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩7,969 | ₩8,049 | ₩7,956 | ₩8,009 | +0.50% | 9.3천 |
|---|
| 2026.03.16 | ₩8,049 | ₩8,129 | ₩7,962 | ₩8,076 | +0.33% | 1.1만 |
|---|
| 2026.03.13 | ₩7,934 | ₩8,076 | ₩7,934 | ₩8,062 | +1.62% | 1.4만 |
|---|
| 2026.03.12 | ₩8,036 | ₩8,062 | ₩7,902 | ₩7,929 | -1.33% | 1.2만 |
|---|
| 2026.03.11 | ₩7,893 | ₩8,142 | ₩7,889 | ₩8,102 | +2.66% | 8.4천 |
|---|
| 2026.03.10 | ₩8,156 | ₩8,156 | ₩7,942 | ₩8,009 | -1.80% | 2.3만 |
|---|
| 2026.03.09 | ₩7,916 | ₩8,209 | ₩7,862 | ₩8,209 | +3.71% | 1.8만 |
|---|
| 2026.03.06 | ₩7,917 | ₩8,062 | ₩7,875 | ₩7,916 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩8,009 | ₩8,203 | ₩7,875 | ₩8,129 | +1.50% | 2.1만 |
|---|
| 2026.03.04 | ₩8,129 | ₩8,209 | ₩8,062 | ₩8,129 | 0.00% | 2.2만 |
|---|
| 2026.03.03 | ₩7,898 | ₩8,236 | ₩7,889 | ₩8,183 | +3.60% | 2만 |
|---|
| 2026.03.02 | ₩8,022 | ₩8,169 | ₩7,875 | ₩8,169 | +1.83% | 1.7만 |
|---|
| 2026.02.27 | ₩8,009 | ₩8,156 | ₩7,855 | ₩8,142 | +1.67% | 2.1만 |
|---|
| 2026.02.26 | ₩7,982 | ₩8,129 | ₩7,889 | ₩8,022 | +0.50% | 2.1만 |
|---|
| 2026.02.25 | ₩8,029 | ₩8,089 | ₩7,942 | ₩8,076 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩8,009 | ₩8,203 | ₩7,956 | ₩8,009 | 0.00% | 2.9만 |
|---|
| 2026.02.23 | ₩7,969 | ₩8,169 | ₩7,889 | ₩8,036 | +0.84% | 2.9만 |
|---|
| 2026.02.20 | ₩7,916 | ₩8,142 | ₩7,898 | ₩8,142 | +2.87% | 1.5만 |
|---|
| 2026.02.19 | ₩8,102 | ₩8,316 | ₩7,942 | ₩7,969 | -1.65% | 3.1만 |
|---|
| 2026.02.18 | ₩7,448 | ₩8,236 | ₩7,263 | ₩8,102 | +8.78% | 5.1만 |
|---|
| 2026.02.17 | ₩7,275 | ₩7,408 | ₩7,021 | ₩7,328 | +0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩7,088 | ₩7,342 | ₩6,914 | ₩7,208 | +1.69% | 4.4만 |
|---|
| 2026.02.12 | ₩7,128 | ₩7,208 | ₩6,880 | ₩7,121 | -0.09% | 3.5만 |
|---|
| 2026.02.11 | ₩7,328 | ₩7,328 | ₩6,885 | ₩7,132 | -2.68% | 3.9만 |
|---|
| 2026.02.10 | ₩7,462 | ₩7,462 | ₩7,001 | ₩7,195 | -3.58% | 5만 |
|---|
| 2026.02.09 | ₩7,902 | ₩7,902 | ₩7,315 | ₩7,448 | -5.74% | 6.5만 |
|---|
| 2026.02.06 | ₩7,542 | ₩7,849 | ₩7,448 | ₩7,838 | +3.93% | 3.1만 |
|---|
| 2026.02.05 | ₩7,727 | ₩7,729 | ₩7,342 | ₩7,511 | -2.80% | 4.2만 |
|---|
| 2026.02.04 | ₩7,853 | ₩7,875 | ₩7,488 | ₩7,742 | -1.41% | 2.9만 |
|---|
| 2026.02.03 | ₩8,169 | ₩8,169 | ₩7,488 | ₩7,889 | -3.43% | 5.2만 |
|---|
| 2026.02.02 | ₩7,435 | ₩8,142 | ₩7,354 | ₩8,036 | +8.08% | 7.6만 |
|---|
| 2026.01.30 | ₩8,022 | ₩8,022 | ₩7,088 | ₩7,228 | -9.90% | 9.3만 |
|---|
| 2026.01.29 | ₩8,009 | ₩8,142 | ₩7,835 | ₩8,022 | +0.17% | 5.2만 |
|---|
| 2026.01.28 | ₩8,369 | ₩8,540 | ₩7,607 | ₩7,889 | -5.74% | 13.9만 |
|---|
| 2026.01.27 | ₩8,396 | ₩8,570 | ₩8,376 | ₩8,570 | +2.07% | 2.2만 |
|---|
| 2026.01.26 | ₩8,436 | ₩8,436 | ₩8,276 | ₩8,369 | -0.79% | 1.9만 |
|---|
| 2026.01.23 | ₩8,449 | ₩8,583 | ₩8,409 | ₩8,463 | +0.16% | 2.9만 |
|---|
| 2026.01.22 | ₩8,556 | ₩8,570 | ₩8,423 | ₩8,543 | -0.16% | 1.9만 |
|---|
| 2026.01.21 | ₩8,543 | ₩8,596 | ₩8,276 | ₩8,530 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩8,743 | ₩8,743 | ₩8,476 | ₩8,516 | -2.60% | 2.9만 |
|---|
| 2026.01.16 | ₩8,610 | ₩8,743 | ₩8,543 | ₩8,743 | +1.55% | 4.2만 |
|---|
| 2026.01.15 | ₩8,690 | ₩8,823 | ₩8,343 | ₩8,743 | +0.61% | 5.2만 |
|---|
| 2026.01.14 | ₩8,676 | ₩8,863 | ₩8,543 | ₩8,863 | +2.15% | 5.1만 |
|---|
| 2026.01.13 | ₩8,449 | ₩8,676 | ₩8,409 | ₩8,623 | +2.05% | 1.9만 |
|---|
| 2026.01.12 | ₩8,556 | ₩8,877 | ₩8,543 | ₩8,703 | +1.72% | 3.8만 |
|---|
| 2026.01.09 | ₩8,610 | ₩8,877 | ₩8,303 | ₩8,783 | +2.02% | 7.2만 |
|---|
| 2026.01.08 | ₩8,396 | ₩8,676 | ₩8,223 | ₩8,610 | +2.54% | 2.6만 |
|---|
| 2026.01.07 | ₩8,556 | ₩8,810 | ₩8,289 | ₩8,396 | -1.87% | 5.4만 |
|---|
| 2026.01.06 | ₩8,823 | ₩9,144 | ₩8,476 | ₩8,476 | -3.93% | 3.2만 |
|---|
| 2026.01.05 | ₩8,890 | ₩9,144 | ₩8,409 | ₩8,917 | +0.30% | 4만 |
|---|
| 2026.01.02 | ₩8,797 | ₩8,943 | ₩8,423 | ₩8,770 | -0.30% | 4.1만 |
|---|
| 2025.12.31 | ₩8,316 | ₩9,210 | ₩8,076 | ₩8,917 | +7.22% | 11.8만 |
|---|
| 2025.12.30 | ₩8,783 | ₩8,783 | ₩8,076 | ₩8,102 | -7.75% | 6.6만 |
|---|
| 2025.12.29 | ₩8,289 | ₩8,937 | ₩8,009 | ₩8,783 | +5.96% | 12.4만 |
|---|
| 2025.12.26 | ₩8,543 | ₩8,743 | ₩8,276 | ₩8,289 | -2.97% | 2.3만 |
|---|
| 2025.12.24 | ₩8,690 | ₩8,877 | ₩8,443 | ₩8,463 | -2.61% | 2.8만 |
|---|
| 2025.12.23 | ₩8,476 | ₩8,823 | ₩8,343 | ₩8,690 | +2.52% | 5.5만 |
|---|
| 2025.12.22 | ₩8,343 | ₩8,837 | ₩8,300 | ₩8,343 | 0.00% | 6.4만 |
|---|
| 2025.12.19 | ₩9,130 | ₩9,424 | ₩8,049 | ₩8,049 | -11.84% | 20.1만 |
|---|
| 2025.12.18 | ₩9,744 | ₩9,744 | ₩9,130 | ₩9,130 | -6.30% | 3.6만 |
|---|
| 2025.12.17 | ₩9,424 | ₩9,691 | ₩9,304 | ₩9,517 | +0.99% | 5만 |
|---|
| 2025.12.16 | ₩9,210 | ₩9,739 | ₩9,184 | ₩9,344 | +1.45% | 7.1만 |
|---|
| 2025.12.15 | ₩10,572 | ₩10,572 | ₩9,090 | ₩9,090 | -14.02% | 8.3만 |
|---|
| 2025.12.12 | ₩10,799 | ₩10,906 | ₩10,545 | ₩10,572 | -2.10% | 1.8만 |
|---|
| 2025.12.11 | ₩10,385 | ₩11,448 | ₩10,278 | ₩10,799 | +3.98% | 10.3만 |
|---|
| 2025.12.10 | ₩10,398 | ₩10,792 | ₩10,385 | ₩10,412 | +0.13% | 2.7만 |
|---|
| 2025.12.09 | ₩10,011 | ₩11,079 | ₩10,011 | ₩10,719 | +7.07% | 12.3만 |
|---|
| 2025.12.08 | ₩9,918 | ₩9,918 | ₩9,451 | ₩9,624 | -2.96% | 3.3만 |
|---|
| 2025.12.05 | ₩10,011 | ₩10,011 | ₩9,477 | ₩9,517 | -4.93% | 2.7만 |
|---|
| 2025.12.04 | ₩9,771 | ₩10,047 | ₩9,504 | ₩9,704 | -0.68% | 2.3만 |
|---|
| 2025.12.03 | ₩10,305 | ₩10,518 | ₩9,344 | ₩9,771 | -5.18% | 10.6만 |
|---|
| 2025.12.02 | ₩10,812 | ₩11,012 | ₩10,018 | ₩10,305 | -4.69% | 6.2만 |
|---|
| 2025.12.01 | ₩10,358 | ₩10,986 | ₩10,358 | ₩10,839 | +4.64% | 7.4만 |
|---|
| 2025.11.28 | ₩9,664 | ₩11,680 | ₩9,611 | ₩11,012 | +13.95% | 15.5만 |
|---|
| 2025.11.26 | ₩9,744 | ₩10,005 | ₩9,210 | ₩9,491 | -2.60% | 5.8만 |
|---|
| 2025.11.25 | ₩9,397 | ₩9,611 | ₩9,077 | ₩9,464 | +0.71% | 5.4만 |
|---|
| 2025.11.24 | ₩10,278 | ₩10,595 | ₩9,184 | ₩9,451 | -8.05% | 10.7만 |
|---|
| 2025.11.21 | ₩10,559 | ₩10,805 | ₩10,078 | ₩10,251 | -2.91% | 2.1만 |
|---|
| 2025.11.20 | ₩10,986 | ₩11,813 | ₩10,478 | ₩10,478 | -4.62% | 4.7만 |
|---|
| 2025.11.19 | ₩10,732 | ₩10,799 | ₩10,292 | ₩10,799 | +0.62% | 2.7만 |
|---|
| 2025.11.18 | ₩10,412 | ₩10,812 | ₩10,011 | ₩10,412 | 0.00% | 7.8만 |
|---|
| 2025.11.17 | ₩10,692 | ₩11,213 | ₩10,145 | ₩10,652 | -0.37% | 7.3만 |
|---|
| 2025.11.14 | ₩11,092 | ₩11,600 | ₩10,812 | ₩10,812 | -2.53% | 3.9만 |
|---|
| 2025.11.13 | ₩11,733 | ₩12,000 | ₩10,946 | ₩11,079 | -5.57% | 3.6만 |
|---|
| 2025.11.12 | ₩11,880 | ₩12,218 | ₩11,706 | ₩11,760 | -1.01% | 2.4만 |
|---|
| 2025.11.11 | ₩12,054 | ₩12,320 | ₩11,733 | ₩12,054 | 0.00% | 4.2만 |
|---|
| 2025.11.10 | ₩12,174 | ₩12,650 | ₩12,044 | ₩12,054 | -0.99% | 3.9만 |
|---|
| 2025.11.07 | ₩12,307 | ₩12,547 | ₩11,880 | ₩12,013 | -2.39% | 3.4만 |
|---|
| 2025.11.06 | ₩12,694 | ₩12,988 | ₩12,160 | ₩12,614 | -0.63% | 2.9만 |
|---|
| 2025.11.05 | ₩12,080 | ₩13,015 | ₩11,907 | ₩12,828 | +6.19% | 10.5만 |
|---|
| 2025.11.04 | ₩12,481 | ₩12,481 | ₩11,346 | ₩11,773 | -5.67% | 13.1만 |
|---|
| 2025.11.03 | ₩13,068 | ₩13,282 | ₩12,280 | ₩12,574 | -3.78% | 5.4만 |
|---|
| 2025.10.31 | ₩12,013 | ₩13,415 | ₩12,013 | ₩13,282 | +10.56% | 10.8만 |
|---|
| 2025.10.30 | ₩13,215 | ₩13,215 | ₩10,946 | ₩12,354 | -6.52% | 18.1만 |
|---|
| 2025.10.29 | ₩14,016 | ₩14,443 | ₩12,814 | ₩13,068 | -6.76% | 25.6만 |
|---|
| 2025.10.28 | ₩14,817 | ₩15,618 | ₩14,583 | ₩14,803 | -0.09% | 15.4만 |
|---|
| 2025.10.27 | ₩18,020 | ₩18,541 | ₩15,084 | ₩15,684 | -12.96% | 37.8만 |
|---|
| 2025.10.24 | ₩13,749 | ₩18,154 | ₩13,348 | ₩16,819 | +22.33% | 94.4만 |
|---|
| 2025.10.23 | ₩12,654 | ₩14,576 | ₩9,985 | ₩14,256 | +12.66% | 126.1만 |
|---|
| 2025.10.22 | ₩25,362 | ₩25,362 | ₩10,879 | ₩12,708 | -49.89% | 120.7만 |
|---|
| 2025.10.21 | ₩37,976 | ₩38,710 | ₩25,362 | ₩26,029 | -31.46% | 26.5만 |
|---|
| 2025.10.20 | ₩47,280 | ₩48,775 | ₩36,708 | ₩38,443 | -18.69% | 12.5만 |
|---|
| 2025.10.17 | ₩46,719 | ₩57,665 | ₩36,201 | ₩52,726 | +12.86% | 19만 |
|---|
| 2025.10.16 | ₩90,768 | ₩120,135 | ₩24,565 | ₩74,150 | -18.31% | 22.2만 |
|---|