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 | ₩7,203 | ₩7,336 | ₩7,082 | ₩7,163 | -0.56% | 2만 |
| 2026.10.08 | ₩7,229 | ₩7,260 | ₩7,082 | ₩7,203 | -0.37% | 2.4만 |
| 2026.10.07 | ₩7,229 | ₩7,270 | ₩7,136 | ₩7,256 | +0.37% | 1.1만 |
| 2026.10.06 | ₩7,296 | ₩7,323 | ₩7,100 | ₩7,270 | -0.37% | 2.1만 |
| 2026.10.05 | ₩7,256 | ₩7,370 | ₩7,082 | ₩7,270 | +0.18% | 9.6천 |
| 2026.10.02 | ₩7,336 | ₩7,443 | ₩7,249 | ₩7,296 | -0.55% | 1.5만 |
| 2026.10.01 | ₩7,283 | ₩7,388 | ₩7,229 | ₩7,263 | -0.28% | 2.9천 |
| 2026.09.30 | ₩7,363 | ₩7,417 | ₩7,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,270 |
| -1.27% |
| 1만 |
| 2026.09.29 | ₩7,283 | ₩7,387 | ₩7,203 | ₩7,336 | +0.73% | 5.4천 |
|---|
| 2026.09.28 | ₩7,363 | ₩7,417 | ₩7,270 | ₩7,403 | +0.54% | 9.5천 |
|---|
| 2026.09.25 | ₩7,363 | ₩7,403 | ₩7,283 | ₩7,376 | +0.18% | 6.6천 |
|---|
| 2026.09.24 | ₩7,470 | ₩7,482 | ₩7,216 | ₩7,283 | -2.50% | 1.3만 |
|---|
| 2026.09.23 | ₩7,497 | ₩7,588 | ₩7,283 | ₩7,470 | -0.36% | 1.6만 |
|---|
| 2026.09.22 | ₩7,884 | ₩7,931 | ₩7,350 | ₩7,510 | -4.75% | 3만 |
|---|
| 2026.09.21 | ₩7,403 | ₩7,858 | ₩7,350 | ₩7,831 | +5.78% | 5.3만 |
|---|
| 2026.09.18 | ₩7,310 | ₩7,470 | ₩7,243 | ₩7,350 | +0.55% | 2.6만 |
|---|
| 2026.09.17 | ₩7,350 | ₩7,350 | ₩7,149 | ₩7,296 | -0.73% | 2만 |
|---|
| 2026.09.16 | ₩7,323 | ₩7,323 | ₩7,189 | ₩7,256 | -0.91% | 3.3만 |
|---|
| 2026.09.15 | ₩7,336 | ₩7,336 | ₩7,256 | ₩7,283 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩7,323 | ₩7,350 | ₩7,189 | ₩7,336 | +0.18% | 2.9만 |
|---|
| 2026.09.11 | ₩7,189 | ₩7,216 | ₩7,002 | ₩7,189 | 0.00% | 2.6만 |
|---|
| 2026.09.10 | ₩7,056 | ₩7,296 | ₩7,056 | ₩7,136 | +1.14% | 1.9만 |
|---|
| 2026.09.09 | ₩7,136 | ₩7,283 | ₩7,052 | ₩7,056 | -1.12% | 12.5만 |
|---|
| 2026.09.08 | ₩7,323 | ₩7,323 | ₩7,002 | ₩7,136 | -2.55% | 1.9만 |
|---|
| 2026.09.04 | ₩7,016 | ₩7,443 | ₩6,935 | ₩7,323 | +4.38% | 6.2만 |
|---|
| 2026.09.03 | ₩6,722 | ₩7,082 | ₩6,484 | ₩7,056 | +4.97% | 3.7만 |
|---|
| 2026.09.02 | ₩6,775 | ₩7,042 | ₩6,368 | ₩6,722 | -0.79% | 3.6만 |
|---|
| 2026.09.01 | ₩7,176 | ₩7,223 | ₩6,695 | ₩6,695 | -6.70% | 4.5만 |
|---|
| 2026.08.31 | ₩7,310 | ₩7,310 | ₩7,136 | ₩7,176 | -1.83% | 2.2만 |
|---|
| 2026.08.28 | ₩7,350 | ₩7,376 | ₩7,256 | ₩7,296 | -0.73% | 2.2만 |
|---|
| 2026.08.27 | ₩7,403 | ₩7,415 | ₩7,298 | ₩7,363 | -0.54% | 7.1천 |
|---|
| 2026.08.26 | ₩7,363 | ₩7,461 | ₩7,310 | ₩7,376 | +0.18% | 1.4만 |
|---|
| 2026.08.25 | ₩7,443 | ₩7,473 | ₩7,216 | ₩7,430 | -0.18% | 3만 |
|---|
| 2026.08.24 | ₩7,510 | ₩7,522 | ₩7,149 | ₩7,443 | -0.89% | 2만 |
|---|
| 2026.08.21 | ₩7,483 | ₩7,550 | ₩7,364 | ₩7,523 | +0.54% | 5.3만 |
|---|
| 2026.08.20 | ₩7,390 | ₩7,523 | ₩7,183 | ₩7,510 | +1.63% | 2.6만 |
|---|
| 2026.08.19 | ₩7,296 | ₩7,482 | ₩7,224 | ₩7,430 | +1.83% | 2.5만 |
|---|
| 2026.08.18 | ₩7,243 | ₩7,296 | ₩7,205 | ₩7,283 | +0.55% | 2.3만 |
|---|
| 2026.08.17 | ₩7,123 | ₩7,256 | ₩7,082 | ₩7,256 | +1.88% | 2.3만 |
|---|
| 2026.08.14 | ₩7,176 | ₩7,216 | ₩7,016 | ₩7,109 | -0.93% | 1.9만 |
|---|
| 2026.08.13 | ₩7,149 | ₩7,207 | ₩7,109 | ₩7,189 | +0.56% | 1만 |
|---|
| 2026.08.12 | ₩7,310 | ₩7,310 | ₩7,149 | ₩7,203 | -1.46% | 5.4천 |
|---|
| 2026.08.11 | ₩7,203 | ₩7,335 | ₩7,109 | ₩7,270 | +0.93% | 1.5만 |
|---|
| 2026.08.10 | ₩7,163 | ₩7,296 | ₩7,069 | ₩7,296 | +1.87% | 1.5만 |
|---|
| 2026.08.07 | ₩7,176 | ₩7,270 | ₩7,049 | ₩7,189 | +0.19% | 2.1만 |
|---|
| 2026.08.06 | ₩7,216 | ₩7,323 | ₩7,069 | ₩7,149 | -0.93% | 3.4만 |
|---|
| 2026.08.05 | ₩7,283 | ₩7,294 | ₩7,082 | ₩7,256 | -0.37% | 1.1만 |
|---|
| 2026.08.04 | ₩7,082 | ₩7,417 | ₩7,034 | ₩7,270 | +2.64% | 3.1만 |
|---|
| 2026.08.03 | ₩7,082 | ₩7,590 | ₩6,972 | ₩7,229 | +2.08% | 6.7만 |
|---|
| 2026.07.31 | ₩7,176 | ₩7,201 | ₩6,955 | ₩6,996 | -2.51% | 9.4천 |
|---|
| 2026.07.30 | ₩7,123 | ₩7,213 | ₩7,058 | ₩7,149 | +0.38% | 1.6만 |
|---|
| 2026.07.29 | ₩7,189 | ₩7,268 | ₩6,815 | ₩7,123 | -0.93% | 4.1만 |
|---|
| 2026.07.28 | ₩7,270 | ₩7,270 | ₩7,136 | ₩7,143 | -1.75% | 1.3만 |
|---|
| 2026.07.27 | ₩7,323 | ₩7,336 | ₩7,149 | ₩7,176 | -2.01% | 2.6만 |
|---|
| 2026.07.24 | ₩7,310 | ₩7,350 | ₩7,236 | ₩7,283 | -0.37% | 1만 |
|---|
| 2026.07.23 | ₩7,323 | ₩7,376 | ₩7,123 | ₩7,243 | -1.09% | 3.6만 |
|---|
| 2026.07.22 | ₩7,323 | ₩7,376 | ₩7,216 | ₩7,323 | 0.00% | 3.1만 |
|---|
| 2026.07.21 | ₩7,323 | ₩7,323 | ₩7,203 | ₩7,283 | -0.55% | 1.8만 |
|---|
| 2026.07.20 | ₩7,443 | ₩7,537 | ₩7,196 | ₩7,323 | -1.62% | 2.5만 |
|---|
| 2026.07.17 | ₩7,470 | ₩7,534 | ₩7,283 | ₩7,417 | -0.72% | 1.4만 |
|---|
| 2026.07.16 | ₩7,537 | ₩7,564 | ₩7,417 | ₩7,537 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩7,577 | ₩7,577 | ₩7,350 | ₩7,483 | -1.23% | 1.9만 |
|---|
| 2026.07.14 | ₩7,523 | ₩7,670 | ₩7,427 | ₩7,550 | +0.36% | 2.4만 |
|---|
| 2026.07.13 | ₩7,604 | ₩7,697 | ₩7,483 | ₩7,697 | +1.23% | 2.2만 |
|---|
| 2026.07.10 | ₩7,564 | ₩7,617 | ₩7,564 | ₩7,617 | +0.71% | 3.9천 |
|---|
| 2026.07.09 | ₩7,550 | ₩7,577 | ₩7,477 | ₩7,577 | +0.35% | 5.7천 |
|---|
| 2026.07.08 | ₩7,537 | ₩7,590 | ₩7,470 | ₩7,510 | -0.35% | 1.4만 |
|---|
| 2026.07.07 | ₩7,584 | ₩7,610 | ₩7,376 | ₩7,537 | -0.62% | 2만 |
|---|
| 2026.07.06 | ₩7,483 | ₩7,604 | ₩7,457 | ₩7,604 | +1.61% | 2.2만 |
|---|
| 2026.07.02 | ₩7,497 | ₩7,604 | ₩7,483 | ₩7,604 | +1.43% | 3.1만 |
|---|
| 2026.07.01 | ₩7,550 | ₩7,604 | ₩7,457 | ₩7,604 | +0.71% | 2.1만 |
|---|
| 2026.06.30 | ₩7,537 | ₩7,577 | ₩7,383 | ₩7,550 | +0.18% | 2.4만 |
|---|
| 2026.06.29 | ₩7,590 | ₩7,590 | ₩7,417 | ₩7,550 | -0.53% | 1.5만 |
|---|
| 2026.06.26 | ₩7,497 | ₩7,617 | ₩7,497 | ₩7,590 | +1.25% | 9.3천 |
|---|
| 2026.06.25 | ₩7,523 | ₩7,590 | ₩7,243 | ₩7,497 | -0.36% | 2.8만 |
|---|
| 2026.06.24 | ₩7,403 | ₩7,470 | ₩7,216 | ₩7,457 | +0.72% | 2.3만 |
|---|
| 2026.06.23 | ₩7,376 | ₩7,483 | ₩7,283 | ₩7,323 | -0.72% | 3.8만 |
|---|
| 2026.06.22 | ₩7,684 | ₩7,724 | ₩7,423 | ₩7,483 | -2.61% | 2.6만 |
|---|
| 2026.06.18 | ₩7,764 | ₩7,764 | ₩7,550 | ₩7,604 | -2.07% | 2.2만 |
|---|
| 2026.06.17 | ₩7,791 | ₩7,791 | ₩7,510 | ₩7,657 | -1.72% | 2만 |
|---|
| 2026.06.16 | ₩7,737 | ₩7,791 | ₩7,604 | ₩7,724 | -0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩7,804 | ₩7,831 | ₩7,660 | ₩7,684 | -1.54% | 3.2만 |
|---|
| 2026.06.12 | ₩7,791 | ₩7,858 | ₩7,684 | ₩7,737 | -0.69% | 4.8만 |
|---|
| 2026.06.11 | ₩7,523 | ₩7,751 | ₩7,523 | ₩7,744 | +2.93% | 2.1만 |
|---|
| 2026.06.10 | ₩7,577 | ₩7,711 | ₩7,510 | ₩7,523 | -0.71% | 3.1만 |
|---|
| 2026.06.09 | ₩7,684 | ₩7,771 | ₩7,497 | ₩7,510 | -2.26% | 6.3만 |
|---|
| 2026.06.08 | ₩7,844 | ₩7,844 | ₩7,712 | ₩7,737 | -1.36% | 9.5천 |
|---|
| 2026.06.05 | ₩7,938 | ₩7,948 | ₩7,550 | ₩7,657 | -3.54% | 5.4만 |
|---|
| 2026.06.04 | ₩7,978 | ₩8,085 | ₩7,831 | ₩7,938 | -0.50% | 7.2만 |
|---|
| 2026.06.03 | ₩7,831 | ₩8,151 | ₩7,765 | ₩8,125 | +3.75% | 5.2만 |
|---|
| 2026.06.02 | ₩7,817 | ₩7,884 | ₩7,630 | ₩7,884 | +0.85% | 4.9만 |
|---|
| 2026.06.01 | ₩7,604 | ₩7,804 | ₩7,604 | ₩7,791 | +2.46% | 3.6만 |
|---|
| 2026.05.29 | ₩7,817 | ₩7,817 | ₩7,664 | ₩7,751 | -0.85% | 2.2만 |
|---|
| 2026.05.28 | ₩7,791 | ₩7,831 | ₩7,550 | ₩7,817 | +0.34% | 1.1만 |
|---|
| 2026.05.27 | ₩7,831 | ₩7,844 | ₩7,630 | ₩7,711 | -1.54% | 2.1만 |
|---|
| 2026.05.26 | ₩7,577 | ₩7,817 | ₩7,483 | ₩7,684 | +1.41% | 3.7만 |
|---|
| 2026.05.22 | ₩7,751 | ₩7,751 | ₩7,417 | ₩7,550 | -2.59% | 4.6만 |
|---|
| 2026.05.21 | ₩7,817 | ₩7,858 | ₩7,630 | ₩7,737 | -1.03% | 1.5만 |
|---|
| 2026.05.20 | ₩7,617 | ₩7,884 | ₩7,523 | ₩7,884 | +3.51% | 2.7만 |
|---|
| 2026.05.19 | ₩7,430 | ₩7,590 | ₩7,339 | ₩7,543 | +1.53% | 4.2만 |
|---|
| 2026.05.18 | ₩7,843 | ₩7,843 | ₩7,497 | ₩7,510 | -4.24% | 5.6만 |
|---|
| 2026.05.15 | ₩7,724 | ₩7,871 | ₩7,550 | ₩7,858 | +1.73% | 1.9만 |
|---|
| 2026.05.14 | ₩7,724 | ₩7,871 | ₩7,684 | ₩7,871 | +1.90% | 3.3만 |
|---|
| 2026.05.13 | ₩7,684 | ₩7,817 | ₩7,677 | ₩7,737 | +0.70% | 3.1만 |
|---|
| 2026.05.12 | ₩7,944 | ₩7,991 | ₩7,831 | ₩7,918 | -0.34% | 2.3만 |
|---|
| 2026.05.11 | ₩7,884 | ₩8,004 | ₩7,350 | ₩7,991 | +1.36% | 2.9만 |
|---|
| 2026.05.08 | ₩8,018 | ₩8,045 | ₩7,884 | ₩7,978 | -0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩7,998 | ₩8,085 | ₩7,884 | ₩8,071 | +0.92% | 3.3만 |
|---|
| 2026.05.06 | ₩8,018 | ₩8,085 | ₩7,884 | ₩8,058 | +0.50% | 4.1만 |
|---|
| 2026.05.05 | ₩8,018 | ₩8,151 | ₩7,908 | ₩8,085 | +0.83% | 2.7만 |
|---|
| 2026.05.04 | ₩8,085 | ₩8,192 | ₩7,898 | ₩8,031 | -0.66% | 4.2만 |
|---|
| 2026.05.01 | ₩7,894 | ₩8,058 | ₩7,764 | ₩8,058 | +2.08% | 3.3만 |
|---|
| 2026.04.30 | ₩7,684 | ₩8,004 | ₩7,684 | ₩7,898 | +2.78% | 3.4만 |
|---|
| 2026.04.29 | ₩7,644 | ₩7,884 | ₩7,543 | ₩7,844 | +2.62% | 2.5만 |
|---|
| 2026.04.28 | ₩7,898 | ₩7,898 | ₩7,657 | ₩7,724 | -2.20% | 1.9만 |
|---|
| 2026.04.27 | ₩7,777 | ₩7,951 | ₩7,657 | ₩7,891 | +1.46% | 3.2만 |
|---|
| 2026.04.24 | ₩7,724 | ₩7,951 | ₩7,517 | ₩7,924 | +2.60% | 4.6만 |
|---|
| 2026.04.23 | ₩7,951 | ₩7,991 | ₩7,751 | ₩7,831 | -1.51% | 1.5만 |
|---|
| 2026.04.22 | ₩8,245 | ₩8,419 | ₩7,777 | ₩8,018 | -2.76% | 6.2만 |
|---|
| 2026.04.21 | ₩7,898 | ₩8,539 | ₩7,590 | ₩8,539 | +8.12% | 7.9만 |
|---|
| 2026.04.20 | ₩7,209 | ₩8,174 | ₩7,203 | ₩7,911 | +9.73% | 13.8만 |
|---|
| 2026.04.17 | ₩7,724 | ₩7,724 | ₩7,036 | ₩7,069 | -8.48% | 9.7만 |
|---|
| 2026.04.16 | ₩7,617 | ₩7,617 | ₩7,537 | ₩7,577 | -0.53% | 1.6만 |
|---|
| 2026.04.15 | ₩7,817 | ₩7,856 | ₩7,483 | ₩7,497 | -4.10% | 5.9만 |
|---|
| 2026.04.14 | ₩7,777 | ₩7,884 | ₩7,617 | ₩7,711 | -0.86% | 3만 |
|---|
| 2026.04.13 | ₩7,884 | ₩8,004 | ₩7,735 | ₩7,964 | +1.02% | 1.9만 |
|---|
| 2026.04.10 | ₩7,751 | ₩8,085 | ₩7,751 | ₩8,004 | +3.28% | 3.4만 |
|---|
| 2026.04.09 | ₩7,804 | ₩7,817 | ₩7,717 | ₩7,817 | +0.17% | 9.6천 |
|---|
| 2026.04.08 | ₩7,858 | ₩7,871 | ₩7,697 | ₩7,791 | -0.85% | 6.6천 |
|---|
| 2026.04.07 | ₩7,617 | ₩7,858 | ₩7,598 | ₩7,858 | +3.16% | 1.4만 |
|---|
| 2026.04.06 | ₩7,684 | ₩7,751 | ₩7,684 | ₩7,724 | +0.52% | 7.6천 |
|---|
| 2026.04.02 | ₩7,684 | ₩7,837 | ₩7,617 | ₩7,764 | +1.04% | 2.1만 |
|---|
| 2026.04.01 | ₩7,951 | ₩7,964 | ₩7,751 | ₩7,764 | -2.35% | 1.5만 |
|---|
| 2026.03.31 | ₩7,731 | ₩8,018 | ₩7,711 | ₩8,004 | +3.54% | 4만 |
|---|
| 2026.03.30 | ₩7,911 | ₩7,924 | ₩7,697 | ₩7,817 | -1.18% | 1.8만 |
|---|
| 2026.03.27 | ₩7,924 | ₩7,924 | ₩7,697 | ₩7,791 | -1.69% | 7만 |
|---|
| 2026.03.26 | ₩7,991 | ₩7,991 | ₩7,844 | ₩7,898 | -1.17% | 1.2만 |
|---|
| 2026.03.25 | ₩7,844 | ₩8,085 | ₩7,811 | ₩8,071 | +2.90% | 2.4만 |
|---|
| 2026.03.24 | ₩7,751 | ₩7,872 | ₩7,673 | ₩7,684 | -0.86% | 1만 |
|---|
| 2026.03.23 | ₩7,947 | ₩8,085 | ₩7,617 | ₩7,978 | +0.39% | 1.9만 |
|---|
| 2026.03.20 | ₩7,991 | ₩7,991 | ₩7,938 | ₩7,938 | -0.67% | 1.2만 |
|---|
| 2026.03.19 | ₩7,943 | ₩8,058 | ₩7,943 | ₩7,978 | +0.44% | 2.3만 |
|---|
| 2026.03.18 | ₩8,018 | ₩8,018 | ₩7,951 | ₩8,018 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩7,978 | ₩8,058 | ₩7,964 | ₩8,018 | +0.50% | 9.3천 |
|---|
| 2026.03.16 | ₩8,058 | ₩8,138 | ₩7,971 | ₩8,085 | +0.33% | 1.1만 |
|---|
| 2026.03.13 | ₩7,943 | ₩8,085 | ₩7,943 | ₩8,071 | +1.62% | 1.4만 |
|---|
| 2026.03.12 | ₩8,045 | ₩8,071 | ₩7,911 | ₩7,938 | -1.33% | 1.2만 |
|---|
| 2026.03.11 | ₩7,902 | ₩8,151 | ₩7,898 | ₩8,111 | +2.66% | 8.4천 |
|---|
| 2026.03.10 | ₩8,165 | ₩8,165 | ₩7,951 | ₩8,018 | -1.80% | 2.3만 |
|---|
| 2026.03.09 | ₩7,924 | ₩8,218 | ₩7,871 | ₩8,218 | +3.71% | 1.8만 |
|---|
| 2026.03.06 | ₩7,926 | ₩8,071 | ₩7,884 | ₩7,924 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩8,018 | ₩8,212 | ₩7,884 | ₩8,138 | +1.50% | 2.1만 |
|---|
| 2026.03.04 | ₩8,138 | ₩8,218 | ₩8,071 | ₩8,138 | 0.00% | 2.2만 |
|---|
| 2026.03.03 | ₩7,907 | ₩8,245 | ₩7,898 | ₩8,192 | +3.60% | 2만 |
|---|
| 2026.03.02 | ₩8,031 | ₩8,178 | ₩7,884 | ₩8,178 | +1.83% | 1.7만 |
|---|
| 2026.02.27 | ₩8,018 | ₩8,165 | ₩7,864 | ₩8,151 | +1.67% | 2.1만 |
|---|
| 2026.02.26 | ₩7,991 | ₩8,138 | ₩7,898 | ₩8,031 | +0.50% | 2.1만 |
|---|
| 2026.02.25 | ₩8,038 | ₩8,098 | ₩7,951 | ₩8,085 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩8,018 | ₩8,212 | ₩7,964 | ₩8,018 | 0.00% | 2.9만 |
|---|
| 2026.02.23 | ₩7,978 | ₩8,178 | ₩7,898 | ₩8,045 | +0.84% | 2.9만 |
|---|
| 2026.02.20 | ₩7,924 | ₩8,151 | ₩7,907 | ₩8,151 | +2.87% | 1.5만 |
|---|
| 2026.02.19 | ₩8,111 | ₩8,325 | ₩7,951 | ₩7,978 | -1.65% | 3.1만 |
|---|
| 2026.02.18 | ₩7,457 | ₩8,245 | ₩7,271 | ₩8,111 | +8.78% | 5.1만 |
|---|
| 2026.02.17 | ₩7,283 | ₩7,417 | ₩7,029 | ₩7,336 | +0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩7,096 | ₩7,350 | ₩6,922 | ₩7,216 | +1.69% | 4.4만 |
|---|
| 2026.02.12 | ₩7,136 | ₩7,216 | ₩6,887 | ₩7,129 | -0.09% | 3.5만 |
|---|
| 2026.02.11 | ₩7,336 | ₩7,336 | ₩6,893 | ₩7,140 | -2.68% | 3.9만 |
|---|
| 2026.02.10 | ₩7,470 | ₩7,470 | ₩7,009 | ₩7,203 | -3.58% | 5만 |
|---|
| 2026.02.09 | ₩7,911 | ₩7,911 | ₩7,323 | ₩7,457 | -5.74% | 6.5만 |
|---|
| 2026.02.06 | ₩7,550 | ₩7,858 | ₩7,457 | ₩7,847 | +3.93% | 3.1만 |
|---|
| 2026.02.05 | ₩7,736 | ₩7,737 | ₩7,350 | ₩7,519 | -2.80% | 4.2만 |
|---|
| 2026.02.04 | ₩7,862 | ₩7,884 | ₩7,497 | ₩7,751 | -1.41% | 2.9만 |
|---|
| 2026.02.03 | ₩8,178 | ₩8,178 | ₩7,497 | ₩7,898 | -3.43% | 5.2만 |
|---|
| 2026.02.02 | ₩7,443 | ₩8,151 | ₩7,362 | ₩8,045 | +8.08% | 7.6만 |
|---|
| 2026.01.30 | ₩8,031 | ₩8,031 | ₩7,096 | ₩7,236 | -9.90% | 9.3만 |
|---|
| 2026.01.29 | ₩8,018 | ₩8,151 | ₩7,844 | ₩8,031 | +0.17% | 5.2만 |
|---|
| 2026.01.28 | ₩8,379 | ₩8,550 | ₩7,616 | ₩7,898 | -5.74% | 13.9만 |
|---|
| 2026.01.27 | ₩8,405 | ₩8,579 | ₩8,385 | ₩8,579 | +2.07% | 2.2만 |
|---|
| 2026.01.26 | ₩8,445 | ₩8,445 | ₩8,285 | ₩8,379 | -0.79% | 1.9만 |
|---|
| 2026.01.23 | ₩8,459 | ₩8,592 | ₩8,419 | ₩8,472 | +0.16% | 2.9만 |
|---|
| 2026.01.22 | ₩8,566 | ₩8,579 | ₩8,432 | ₩8,552 | -0.16% | 1.9만 |
|---|
| 2026.01.21 | ₩8,552 | ₩8,606 | ₩8,285 | ₩8,539 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩8,753 | ₩8,753 | ₩8,486 | ₩8,526 | -2.60% | 2.9만 |
|---|
| 2026.01.16 | ₩8,619 | ₩8,753 | ₩8,552 | ₩8,753 | +1.55% | 4.2만 |
|---|
| 2026.01.15 | ₩8,699 | ₩8,833 | ₩8,352 | ₩8,753 | +0.61% | 5.2만 |
|---|
| 2026.01.14 | ₩8,686 | ₩8,873 | ₩8,552 | ₩8,873 | +2.15% | 5.1만 |
|---|
| 2026.01.13 | ₩8,459 | ₩8,686 | ₩8,419 | ₩8,633 | +2.05% | 1.9만 |
|---|
| 2026.01.12 | ₩8,566 | ₩8,886 | ₩8,552 | ₩8,713 | +1.72% | 3.8만 |
|---|
| 2026.01.09 | ₩8,619 | ₩8,886 | ₩8,312 | ₩8,793 | +2.02% | 7.2만 |
|---|
| 2026.01.08 | ₩8,405 | ₩8,686 | ₩8,232 | ₩8,619 | +2.54% | 2.6만 |
|---|
| 2026.01.07 | ₩8,566 | ₩8,820 | ₩8,298 | ₩8,405 | -1.87% | 5.4만 |
|---|
| 2026.01.06 | ₩8,833 | ₩9,154 | ₩8,486 | ₩8,486 | -3.93% | 3.2만 |
|---|
| 2026.01.05 | ₩8,900 | ₩9,154 | ₩8,419 | ₩8,927 | +0.30% | 4만 |
|---|
| 2026.01.02 | ₩8,806 | ₩8,953 | ₩8,432 | ₩8,780 | -0.30% | 4.1만 |
|---|
| 2025.12.31 | ₩8,325 | ₩9,221 | ₩8,085 | ₩8,927 | +7.22% | 11.8만 |
|---|
| 2025.12.30 | ₩8,793 | ₩8,793 | ₩8,085 | ₩8,111 | -7.75% | 6.6만 |
|---|
| 2025.12.29 | ₩8,298 | ₩8,947 | ₩8,018 | ₩8,793 | +5.96% | 12.4만 |
|---|
| 2025.12.26 | ₩8,552 | ₩8,753 | ₩8,285 | ₩8,298 | -2.97% | 2.3만 |
|---|
| 2025.12.24 | ₩8,699 | ₩8,886 | ₩8,452 | ₩8,472 | -2.61% | 2.8만 |
|---|
| 2025.12.23 | ₩8,486 | ₩8,833 | ₩8,352 | ₩8,699 | +2.52% | 5.5만 |
|---|
| 2025.12.22 | ₩8,352 | ₩8,846 | ₩8,309 | ₩8,352 | 0.00% | 6.4만 |
|---|
| 2025.12.19 | ₩9,140 | ₩9,434 | ₩8,058 | ₩8,058 | -11.84% | 20.1만 |
|---|
| 2025.12.18 | ₩9,755 | ₩9,755 | ₩9,140 | ₩9,140 | -6.30% | 3.6만 |
|---|
| 2025.12.17 | ₩9,434 | ₩9,702 | ₩9,314 | ₩9,528 | +0.99% | 5만 |
|---|
| 2025.12.16 | ₩9,221 | ₩9,750 | ₩9,194 | ₩9,354 | +1.45% | 7.1만 |
|---|
| 2025.12.15 | ₩10,584 | ₩10,584 | ₩9,100 | ₩9,100 | -14.02% | 8.3만 |
|---|
| 2025.12.12 | ₩10,811 | ₩10,918 | ₩10,557 | ₩10,584 | -2.10% | 1.8만 |
|---|
| 2025.12.11 | ₩10,396 | ₩11,460 | ₩10,290 | ₩10,811 | +3.98% | 10.3만 |
|---|
| 2025.12.10 | ₩10,410 | ₩10,804 | ₩10,396 | ₩10,423 | +0.13% | 2.7만 |
|---|
| 2025.12.09 | ₩10,022 | ₩11,091 | ₩10,022 | ₩10,731 | +7.07% | 12.3만 |
|---|
| 2025.12.08 | ₩9,929 | ₩9,929 | ₩9,461 | ₩9,635 | -2.96% | 3.3만 |
|---|
| 2025.12.05 | ₩10,022 | ₩10,022 | ₩9,488 | ₩9,528 | -4.93% | 2.7만 |
|---|
| 2025.12.04 | ₩9,782 | ₩10,058 | ₩9,515 | ₩9,715 | -0.68% | 2.3만 |
|---|
| 2025.12.03 | ₩10,316 | ₩10,530 | ₩9,354 | ₩9,782 | -5.18% | 10.6만 |
|---|
| 2025.12.02 | ₩10,824 | ₩11,025 | ₩10,029 | ₩10,316 | -4.69% | 6.2만 |
|---|
| 2025.12.01 | ₩10,370 | ₩10,998 | ₩10,370 | ₩10,851 | +4.64% | 7.4만 |
|---|
| 2025.11.28 | ₩9,675 | ₩11,693 | ₩9,621 | ₩11,025 | +13.95% | 15.5만 |
|---|
| 2025.11.26 | ₩9,755 | ₩10,016 | ₩9,221 | ₩9,501 | -2.60% | 5.8만 |
|---|
| 2025.11.25 | ₩9,408 | ₩9,621 | ₩9,087 | ₩9,474 | +0.71% | 5.4만 |
|---|
| 2025.11.24 | ₩10,290 | ₩10,606 | ₩9,194 | ₩9,461 | -8.05% | 10.7만 |
|---|
| 2025.11.21 | ₩10,570 | ₩10,817 | ₩10,089 | ₩10,263 | -2.91% | 2.1만 |
|---|
| 2025.11.20 | ₩10,998 | ₩11,826 | ₩10,490 | ₩10,490 | -4.62% | 4.7만 |
|---|
| 2025.11.19 | ₩10,744 | ₩10,811 | ₩10,303 | ₩10,811 | +0.62% | 2.7만 |
|---|
| 2025.11.18 | ₩10,423 | ₩10,824 | ₩10,022 | ₩10,423 | 0.00% | 7.8만 |
|---|
| 2025.11.17 | ₩10,704 | ₩11,225 | ₩10,156 | ₩10,664 | -0.37% | 7.3만 |
|---|
| 2025.11.14 | ₩11,105 | ₩11,613 | ₩10,824 | ₩10,824 | -2.53% | 3.9만 |
|---|
| 2025.11.13 | ₩11,746 | ₩12,013 | ₩10,958 | ₩11,091 | -5.57% | 3.6만 |
|---|
| 2025.11.12 | ₩11,893 | ₩12,231 | ₩11,719 | ₩11,773 | -1.01% | 2.4만 |
|---|
| 2025.11.11 | ₩12,067 | ₩12,334 | ₩11,746 | ₩12,067 | 0.00% | 4.2만 |
|---|
| 2025.11.10 | ₩12,187 | ₩12,664 | ₩12,058 | ₩12,067 | -0.99% | 3.9만 |
|---|
| 2025.11.07 | ₩12,321 | ₩12,561 | ₩11,893 | ₩12,027 | -2.39% | 3.4만 |
|---|
| 2025.11.06 | ₩12,708 | ₩13,002 | ₩12,174 | ₩12,628 | -0.63% | 2.9만 |
|---|
| 2025.11.05 | ₩12,094 | ₩13,029 | ₩11,920 | ₩12,842 | +6.19% | 10.5만 |
|---|
| 2025.11.04 | ₩12,494 | ₩12,494 | ₩11,359 | ₩11,786 | -5.67% | 13.1만 |
|---|
| 2025.11.03 | ₩13,082 | ₩13,296 | ₩12,294 | ₩12,588 | -3.78% | 5.4만 |
|---|
| 2025.10.31 | ₩12,027 | ₩13,430 | ₩12,027 | ₩13,296 | +10.56% | 10.8만 |
|---|
| 2025.10.30 | ₩13,229 | ₩13,229 | ₩10,958 | ₩12,368 | -6.52% | 18.1만 |
|---|
| 2025.10.29 | ₩14,031 | ₩14,459 | ₩12,829 | ₩13,082 | -6.76% | 25.6만 |
|---|
| 2025.10.28 | ₩14,833 | ₩15,635 | ₩14,599 | ₩14,820 | -0.09% | 15.4만 |
|---|
| 2025.10.27 | ₩18,040 | ₩18,561 | ₩15,100 | ₩15,702 | -12.96% | 37.8만 |
|---|
| 2025.10.24 | ₩13,764 | ₩18,174 | ₩13,363 | ₩16,838 | +22.33% | 94.4만 |
|---|
| 2025.10.23 | ₩12,668 | ₩14,593 | ₩9,996 | ₩14,272 | +12.66% | 126.1만 |
|---|
| 2025.10.22 | ₩25,390 | ₩25,390 | ₩10,891 | ₩12,722 | -49.89% | 120.7만 |
|---|
| 2025.10.21 | ₩38,018 | ₩38,753 | ₩25,390 | ₩26,058 | -31.46% | 26.5만 |
|---|
| 2025.10.20 | ₩47,332 | ₩48,829 | ₩36,749 | ₩38,486 | -18.69% | 12.5만 |
|---|
| 2025.10.17 | ₩46,771 | ₩57,729 | ₩36,241 | ₩52,784 | +12.86% | 19만 |
|---|
| 2025.10.16 | ₩90,869 | ₩120,268 | ₩24,592 | ₩74,232 | -18.31% | 22.2만 |
|---|