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 | ₩7,215 | ₩7,349 | ₩7,094 | ₩7,175 | -0.56% | 2만 |
| 2026.10.08 | ₩7,242 | ₩7,273 | ₩7,094 | ₩7,215 | -0.37% | 2.4만 |
| 2026.10.07 | ₩7,242 | ₩7,282 | ₩7,148 | ₩7,268 | +0.37% | 1.1만 |
| 2026.10.06 | ₩7,309 | ₩7,335 | ₩7,112 | ₩7,282 | -0.37% | 2.1만 |
| 2026.10.05 | ₩7,268 | ₩7,382 | ₩7,094 | ₩7,282 | +0.18% | 9.6천 |
| 2026.10.02 | ₩7,349 | ₩7,456 | ₩7,262 | ₩7,309 | -0.55% | 1.5만 |
| 2026.10.01 | ₩7,295 | ₩7,401 | ₩7,242 | ₩7,275 | -0.28% | 2.9천 |
| 2026.09.30 | ₩7,376 | ₩7,429 | ₩7,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,282 |
| -1.27% |
| 1만 |
| 2026.09.29 | ₩7,295 | ₩7,400 | ₩7,215 | ₩7,349 | +0.73% | 5.4천 |
|---|
| 2026.09.28 | ₩7,376 | ₩7,429 | ₩7,282 | ₩7,416 | +0.54% | 9.5천 |
|---|
| 2026.09.25 | ₩7,376 | ₩7,416 | ₩7,295 | ₩7,389 | +0.18% | 6.6천 |
|---|
| 2026.09.24 | ₩7,483 | ₩7,495 | ₩7,228 | ₩7,295 | -2.50% | 1.3만 |
|---|
| 2026.09.23 | ₩7,509 | ₩7,600 | ₩7,295 | ₩7,483 | -0.36% | 1.6만 |
|---|
| 2026.09.22 | ₩7,898 | ₩7,944 | ₩7,362 | ₩7,523 | -4.75% | 3만 |
|---|
| 2026.09.21 | ₩7,416 | ₩7,871 | ₩7,362 | ₩7,844 | +5.78% | 5.3만 |
|---|
| 2026.09.18 | ₩7,322 | ₩7,483 | ₩7,255 | ₩7,362 | +0.55% | 2.6만 |
|---|
| 2026.09.17 | ₩7,362 | ₩7,362 | ₩7,161 | ₩7,309 | -0.73% | 2만 |
|---|
| 2026.09.16 | ₩7,335 | ₩7,335 | ₩7,202 | ₩7,268 | -0.91% | 3.3만 |
|---|
| 2026.09.15 | ₩7,349 | ₩7,349 | ₩7,268 | ₩7,295 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩7,335 | ₩7,362 | ₩7,202 | ₩7,349 | +0.18% | 2.9만 |
|---|
| 2026.09.11 | ₩7,202 | ₩7,228 | ₩7,014 | ₩7,202 | 0.00% | 2.6만 |
|---|
| 2026.09.10 | ₩7,068 | ₩7,309 | ₩7,068 | ₩7,148 | +1.14% | 1.9만 |
|---|
| 2026.09.09 | ₩7,148 | ₩7,295 | ₩7,064 | ₩7,068 | -1.12% | 12.5만 |
|---|
| 2026.09.08 | ₩7,335 | ₩7,335 | ₩7,014 | ₩7,148 | -2.55% | 1.9만 |
|---|
| 2026.09.04 | ₩7,028 | ₩7,456 | ₩6,947 | ₩7,335 | +4.38% | 6.2만 |
|---|
| 2026.09.03 | ₩6,733 | ₩7,094 | ₩6,495 | ₩7,068 | +4.97% | 3.7만 |
|---|
| 2026.09.02 | ₩6,787 | ₩7,054 | ₩6,378 | ₩6,733 | -0.79% | 3.6만 |
|---|
| 2026.09.01 | ₩7,188 | ₩7,235 | ₩6,706 | ₩6,706 | -6.70% | 4.5만 |
|---|
| 2026.08.31 | ₩7,322 | ₩7,322 | ₩7,148 | ₩7,188 | -1.83% | 2.2만 |
|---|
| 2026.08.28 | ₩7,362 | ₩7,389 | ₩7,268 | ₩7,309 | -0.73% | 2.2만 |
|---|
| 2026.08.27 | ₩7,416 | ₩7,428 | ₩7,310 | ₩7,376 | -0.54% | 7.1천 |
|---|
| 2026.08.26 | ₩7,376 | ₩7,473 | ₩7,322 | ₩7,389 | +0.18% | 1.4만 |
|---|
| 2026.08.25 | ₩7,456 | ₩7,485 | ₩7,228 | ₩7,443 | -0.18% | 3만 |
|---|
| 2026.08.24 | ₩7,523 | ₩7,535 | ₩7,161 | ₩7,456 | -0.89% | 2만 |
|---|
| 2026.08.21 | ₩7,496 | ₩7,563 | ₩7,377 | ₩7,536 | +0.54% | 5.3만 |
|---|
| 2026.08.20 | ₩7,402 | ₩7,536 | ₩7,195 | ₩7,523 | +1.63% | 2.6만 |
|---|
| 2026.08.19 | ₩7,309 | ₩7,495 | ₩7,236 | ₩7,443 | +1.83% | 2.5만 |
|---|
| 2026.08.18 | ₩7,255 | ₩7,309 | ₩7,218 | ₩7,295 | +0.55% | 2.3만 |
|---|
| 2026.08.17 | ₩7,135 | ₩7,268 | ₩7,094 | ₩7,268 | +1.88% | 2.3만 |
|---|
| 2026.08.14 | ₩7,188 | ₩7,228 | ₩7,028 | ₩7,121 | -0.93% | 1.9만 |
|---|
| 2026.08.13 | ₩7,161 | ₩7,219 | ₩7,121 | ₩7,202 | +0.56% | 1만 |
|---|
| 2026.08.12 | ₩7,322 | ₩7,322 | ₩7,161 | ₩7,215 | -1.46% | 5.4천 |
|---|
| 2026.08.11 | ₩7,215 | ₩7,347 | ₩7,121 | ₩7,282 | +0.93% | 1.5만 |
|---|
| 2026.08.10 | ₩7,175 | ₩7,309 | ₩7,081 | ₩7,309 | +1.87% | 1.5만 |
|---|
| 2026.08.07 | ₩7,188 | ₩7,282 | ₩7,061 | ₩7,202 | +0.19% | 2.1만 |
|---|
| 2026.08.06 | ₩7,228 | ₩7,335 | ₩7,081 | ₩7,161 | -0.93% | 3.4만 |
|---|
| 2026.08.05 | ₩7,295 | ₩7,306 | ₩7,094 | ₩7,268 | -0.37% | 1.1만 |
|---|
| 2026.08.04 | ₩7,094 | ₩7,429 | ₩7,046 | ₩7,282 | +2.64% | 3.1만 |
|---|
| 2026.08.03 | ₩7,094 | ₩7,603 | ₩6,983 | ₩7,242 | +2.08% | 6.7만 |
|---|
| 2026.07.31 | ₩7,188 | ₩7,214 | ₩6,967 | ₩7,007 | -2.51% | 9.4천 |
|---|
| 2026.07.30 | ₩7,135 | ₩7,226 | ₩7,070 | ₩7,161 | +0.38% | 1.6만 |
|---|
| 2026.07.29 | ₩7,202 | ₩7,281 | ₩6,827 | ₩7,135 | -0.93% | 4.1만 |
|---|
| 2026.07.28 | ₩7,282 | ₩7,282 | ₩7,148 | ₩7,155 | -1.75% | 1.3만 |
|---|
| 2026.07.27 | ₩7,335 | ₩7,349 | ₩7,161 | ₩7,188 | -2.01% | 2.6만 |
|---|
| 2026.07.24 | ₩7,322 | ₩7,362 | ₩7,248 | ₩7,295 | -0.37% | 1만 |
|---|
| 2026.07.23 | ₩7,335 | ₩7,389 | ₩7,135 | ₩7,255 | -1.09% | 3.6만 |
|---|
| 2026.07.22 | ₩7,335 | ₩7,389 | ₩7,228 | ₩7,335 | 0.00% | 3.1만 |
|---|
| 2026.07.21 | ₩7,335 | ₩7,335 | ₩7,215 | ₩7,295 | -0.55% | 1.8만 |
|---|
| 2026.07.20 | ₩7,456 | ₩7,550 | ₩7,208 | ₩7,335 | -1.62% | 2.5만 |
|---|
| 2026.07.17 | ₩7,483 | ₩7,547 | ₩7,295 | ₩7,429 | -0.72% | 1.4만 |
|---|
| 2026.07.16 | ₩7,550 | ₩7,576 | ₩7,429 | ₩7,550 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩7,590 | ₩7,590 | ₩7,362 | ₩7,496 | -1.23% | 1.9만 |
|---|
| 2026.07.14 | ₩7,536 | ₩7,683 | ₩7,440 | ₩7,563 | +0.36% | 2.4만 |
|---|
| 2026.07.13 | ₩7,617 | ₩7,710 | ₩7,496 | ₩7,710 | +1.23% | 2.2만 |
|---|
| 2026.07.10 | ₩7,576 | ₩7,630 | ₩7,576 | ₩7,630 | +0.71% | 3.9천 |
|---|
| 2026.07.09 | ₩7,563 | ₩7,590 | ₩7,489 | ₩7,590 | +0.35% | 5.7천 |
|---|
| 2026.07.08 | ₩7,550 | ₩7,603 | ₩7,483 | ₩7,523 | -0.35% | 1.4만 |
|---|
| 2026.07.07 | ₩7,596 | ₩7,623 | ₩7,389 | ₩7,550 | -0.62% | 2만 |
|---|
| 2026.07.06 | ₩7,496 | ₩7,617 | ₩7,469 | ₩7,617 | +1.61% | 2.2만 |
|---|
| 2026.07.02 | ₩7,509 | ₩7,617 | ₩7,496 | ₩7,617 | +1.43% | 3.1만 |
|---|
| 2026.07.01 | ₩7,563 | ₩7,617 | ₩7,469 | ₩7,617 | +0.71% | 2.1만 |
|---|
| 2026.06.30 | ₩7,550 | ₩7,590 | ₩7,396 | ₩7,563 | +0.18% | 2.4만 |
|---|
| 2026.06.29 | ₩7,603 | ₩7,603 | ₩7,429 | ₩7,563 | -0.53% | 1.5만 |
|---|
| 2026.06.26 | ₩7,509 | ₩7,630 | ₩7,509 | ₩7,603 | +1.25% | 9.3천 |
|---|
| 2026.06.25 | ₩7,536 | ₩7,603 | ₩7,255 | ₩7,509 | -0.36% | 2.8만 |
|---|
| 2026.06.24 | ₩7,416 | ₩7,483 | ₩7,228 | ₩7,469 | +0.72% | 2.3만 |
|---|
| 2026.06.23 | ₩7,389 | ₩7,496 | ₩7,295 | ₩7,335 | -0.72% | 3.8만 |
|---|
| 2026.06.22 | ₩7,697 | ₩7,737 | ₩7,436 | ₩7,496 | -2.61% | 2.6만 |
|---|
| 2026.06.18 | ₩7,777 | ₩7,777 | ₩7,563 | ₩7,617 | -2.07% | 2.2만 |
|---|
| 2026.06.17 | ₩7,804 | ₩7,804 | ₩7,523 | ₩7,670 | -1.72% | 2만 |
|---|
| 2026.06.16 | ₩7,750 | ₩7,804 | ₩7,617 | ₩7,737 | -0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩7,817 | ₩7,844 | ₩7,673 | ₩7,697 | -1.54% | 3.2만 |
|---|
| 2026.06.12 | ₩7,804 | ₩7,871 | ₩7,697 | ₩7,750 | -0.69% | 4.8만 |
|---|
| 2026.06.11 | ₩7,536 | ₩7,764 | ₩7,536 | ₩7,757 | +2.93% | 2.1만 |
|---|
| 2026.06.10 | ₩7,590 | ₩7,724 | ₩7,523 | ₩7,536 | -0.71% | 3.1만 |
|---|
| 2026.06.09 | ₩7,697 | ₩7,784 | ₩7,509 | ₩7,523 | -2.26% | 6.3만 |
|---|
| 2026.06.08 | ₩7,857 | ₩7,857 | ₩7,725 | ₩7,750 | -1.36% | 9.5천 |
|---|
| 2026.06.05 | ₩7,951 | ₩7,962 | ₩7,563 | ₩7,670 | -3.54% | 5.4만 |
|---|
| 2026.06.04 | ₩7,991 | ₩8,098 | ₩7,844 | ₩7,951 | -0.50% | 7.2만 |
|---|
| 2026.06.03 | ₩7,844 | ₩8,165 | ₩7,778 | ₩8,139 | +3.75% | 5.2만 |
|---|
| 2026.06.02 | ₩7,831 | ₩7,898 | ₩7,643 | ₩7,898 | +0.85% | 4.9만 |
|---|
| 2026.06.01 | ₩7,617 | ₩7,817 | ₩7,617 | ₩7,804 | +2.46% | 3.6만 |
|---|
| 2026.05.29 | ₩7,831 | ₩7,831 | ₩7,677 | ₩7,764 | -0.85% | 2.2만 |
|---|
| 2026.05.28 | ₩7,804 | ₩7,844 | ₩7,563 | ₩7,831 | +0.34% | 1.1만 |
|---|
| 2026.05.27 | ₩7,844 | ₩7,857 | ₩7,643 | ₩7,724 | -1.54% | 2.1만 |
|---|
| 2026.05.26 | ₩7,590 | ₩7,831 | ₩7,496 | ₩7,697 | +1.41% | 3.7만 |
|---|
| 2026.05.22 | ₩7,764 | ₩7,764 | ₩7,429 | ₩7,563 | -2.59% | 4.6만 |
|---|
| 2026.05.21 | ₩7,831 | ₩7,871 | ₩7,643 | ₩7,750 | -1.03% | 1.5만 |
|---|
| 2026.05.20 | ₩7,630 | ₩7,898 | ₩7,536 | ₩7,898 | +3.51% | 2.7만 |
|---|
| 2026.05.19 | ₩7,443 | ₩7,603 | ₩7,351 | ₩7,556 | +1.53% | 4.2만 |
|---|
| 2026.05.18 | ₩7,856 | ₩7,856 | ₩7,509 | ₩7,523 | -4.24% | 5.6만 |
|---|
| 2026.05.15 | ₩7,737 | ₩7,884 | ₩7,563 | ₩7,871 | +1.73% | 1.9만 |
|---|
| 2026.05.14 | ₩7,737 | ₩7,884 | ₩7,697 | ₩7,884 | +1.90% | 3.3만 |
|---|
| 2026.05.13 | ₩7,697 | ₩7,831 | ₩7,690 | ₩7,750 | +0.70% | 3.1만 |
|---|
| 2026.05.12 | ₩7,958 | ₩8,005 | ₩7,844 | ₩7,931 | -0.34% | 2.3만 |
|---|
| 2026.05.11 | ₩7,898 | ₩8,018 | ₩7,362 | ₩8,005 | +1.36% | 2.9만 |
|---|
| 2026.05.08 | ₩8,031 | ₩8,058 | ₩7,898 | ₩7,991 | -0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩8,011 | ₩8,098 | ₩7,898 | ₩8,085 | +0.92% | 3.3만 |
|---|
| 2026.05.06 | ₩8,031 | ₩8,098 | ₩7,898 | ₩8,072 | +0.50% | 4.1만 |
|---|
| 2026.05.05 | ₩8,031 | ₩8,165 | ₩7,922 | ₩8,098 | +0.83% | 2.7만 |
|---|
| 2026.05.04 | ₩8,098 | ₩8,205 | ₩7,911 | ₩8,045 | -0.66% | 4.2만 |
|---|
| 2026.05.01 | ₩7,907 | ₩8,072 | ₩7,777 | ₩8,072 | +2.08% | 3.3만 |
|---|
| 2026.04.30 | ₩7,697 | ₩8,018 | ₩7,697 | ₩7,911 | +2.78% | 3.4만 |
|---|
| 2026.04.29 | ₩7,657 | ₩7,898 | ₩7,556 | ₩7,857 | +2.62% | 2.5만 |
|---|
| 2026.04.28 | ₩7,911 | ₩7,911 | ₩7,670 | ₩7,737 | -2.20% | 1.9만 |
|---|
| 2026.04.27 | ₩7,791 | ₩7,965 | ₩7,670 | ₩7,904 | +1.46% | 3.2만 |
|---|
| 2026.04.24 | ₩7,737 | ₩7,965 | ₩7,530 | ₩7,938 | +2.60% | 4.6만 |
|---|
| 2026.04.23 | ₩7,965 | ₩8,005 | ₩7,764 | ₩7,844 | -1.51% | 1.5만 |
|---|
| 2026.04.22 | ₩8,259 | ₩8,433 | ₩7,791 | ₩8,031 | -2.76% | 6.2만 |
|---|
| 2026.04.21 | ₩7,911 | ₩8,554 | ₩7,603 | ₩8,554 | +8.12% | 7.9만 |
|---|
| 2026.04.20 | ₩7,222 | ₩8,188 | ₩7,215 | ₩7,924 | +9.73% | 13.8만 |
|---|
| 2026.04.17 | ₩7,737 | ₩7,737 | ₩7,048 | ₩7,081 | -8.48% | 9.7만 |
|---|
| 2026.04.16 | ₩7,630 | ₩7,630 | ₩7,550 | ₩7,590 | -0.53% | 1.6만 |
|---|
| 2026.04.15 | ₩7,831 | ₩7,870 | ₩7,496 | ₩7,509 | -4.10% | 5.9만 |
|---|
| 2026.04.14 | ₩7,791 | ₩7,898 | ₩7,630 | ₩7,724 | -0.86% | 3만 |
|---|
| 2026.04.13 | ₩7,898 | ₩8,018 | ₩7,748 | ₩7,978 | +1.02% | 1.9만 |
|---|
| 2026.04.10 | ₩7,764 | ₩8,098 | ₩7,764 | ₩8,018 | +3.28% | 3.4만 |
|---|
| 2026.04.09 | ₩7,817 | ₩7,831 | ₩7,730 | ₩7,831 | +0.17% | 9.6천 |
|---|
| 2026.04.08 | ₩7,871 | ₩7,884 | ₩7,710 | ₩7,804 | -0.85% | 6.6천 |
|---|
| 2026.04.07 | ₩7,630 | ₩7,871 | ₩7,611 | ₩7,871 | +3.16% | 1.4만 |
|---|
| 2026.04.06 | ₩7,697 | ₩7,764 | ₩7,697 | ₩7,737 | +0.52% | 7.6천 |
|---|
| 2026.04.02 | ₩7,697 | ₩7,851 | ₩7,630 | ₩7,777 | +1.04% | 2.1만 |
|---|
| 2026.04.01 | ₩7,965 | ₩7,978 | ₩7,764 | ₩7,777 | -2.35% | 1.5만 |
|---|
| 2026.03.31 | ₩7,744 | ₩8,031 | ₩7,724 | ₩8,018 | +3.54% | 4만 |
|---|
| 2026.03.30 | ₩7,924 | ₩7,938 | ₩7,710 | ₩7,831 | -1.18% | 1.8만 |
|---|
| 2026.03.27 | ₩7,938 | ₩7,938 | ₩7,710 | ₩7,804 | -1.69% | 7만 |
|---|
| 2026.03.26 | ₩8,005 | ₩8,005 | ₩7,857 | ₩7,911 | -1.17% | 1.2만 |
|---|
| 2026.03.25 | ₩7,857 | ₩8,098 | ₩7,824 | ₩8,085 | +2.90% | 2.4만 |
|---|
| 2026.03.24 | ₩7,764 | ₩7,886 | ₩7,686 | ₩7,697 | -0.86% | 1만 |
|---|
| 2026.03.23 | ₩7,961 | ₩8,098 | ₩7,630 | ₩7,991 | +0.39% | 1.9만 |
|---|
| 2026.03.20 | ₩8,005 | ₩8,005 | ₩7,951 | ₩7,951 | -0.67% | 1.2만 |
|---|
| 2026.03.19 | ₩7,957 | ₩8,072 | ₩7,957 | ₩7,991 | +0.44% | 2.3만 |
|---|
| 2026.03.18 | ₩8,031 | ₩8,031 | ₩7,965 | ₩8,031 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩7,991 | ₩8,072 | ₩7,978 | ₩8,031 | +0.50% | 9.3천 |
|---|
| 2026.03.16 | ₩8,072 | ₩8,152 | ₩7,985 | ₩8,098 | +0.33% | 1.1만 |
|---|
| 2026.03.13 | ₩7,957 | ₩8,098 | ₩7,957 | ₩8,085 | +1.62% | 1.4만 |
|---|
| 2026.03.12 | ₩8,058 | ₩8,085 | ₩7,924 | ₩7,951 | -1.33% | 1.2만 |
|---|
| 2026.03.11 | ₩7,915 | ₩8,165 | ₩7,911 | ₩8,125 | +2.66% | 8.4천 |
|---|
| 2026.03.10 | ₩8,179 | ₩8,179 | ₩7,965 | ₩8,031 | -1.80% | 2.3만 |
|---|
| 2026.03.09 | ₩7,938 | ₩8,232 | ₩7,884 | ₩8,232 | +3.71% | 1.8만 |
|---|
| 2026.03.06 | ₩7,939 | ₩8,085 | ₩7,898 | ₩7,938 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩8,031 | ₩8,226 | ₩7,898 | ₩8,152 | +1.50% | 2.1만 |
|---|
| 2026.03.04 | ₩8,152 | ₩8,232 | ₩8,085 | ₩8,152 | 0.00% | 2.2만 |
|---|
| 2026.03.03 | ₩7,920 | ₩8,259 | ₩7,911 | ₩8,205 | +3.60% | 2만 |
|---|
| 2026.03.02 | ₩8,045 | ₩8,192 | ₩7,898 | ₩8,192 | +1.83% | 1.7만 |
|---|
| 2026.02.27 | ₩8,031 | ₩8,179 | ₩7,878 | ₩8,165 | +1.67% | 2.1만 |
|---|
| 2026.02.26 | ₩8,005 | ₩8,152 | ₩7,911 | ₩8,045 | +0.50% | 2.1만 |
|---|
| 2026.02.25 | ₩8,052 | ₩8,112 | ₩7,965 | ₩8,098 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩8,031 | ₩8,226 | ₩7,978 | ₩8,031 | 0.00% | 2.9만 |
|---|
| 2026.02.23 | ₩7,991 | ₩8,192 | ₩7,911 | ₩8,058 | +0.84% | 2.9만 |
|---|
| 2026.02.20 | ₩7,938 | ₩8,165 | ₩7,920 | ₩8,165 | +2.87% | 1.5만 |
|---|
| 2026.02.19 | ₩8,125 | ₩8,339 | ₩7,965 | ₩7,991 | -1.65% | 3.1만 |
|---|
| 2026.02.18 | ₩7,469 | ₩8,259 | ₩7,283 | ₩8,125 | +8.78% | 5.1만 |
|---|
| 2026.02.17 | ₩7,295 | ₩7,429 | ₩7,041 | ₩7,349 | +0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩7,108 | ₩7,362 | ₩6,934 | ₩7,228 | +1.69% | 4.4만 |
|---|
| 2026.02.12 | ₩7,148 | ₩7,228 | ₩6,899 | ₩7,141 | -0.09% | 3.5만 |
|---|
| 2026.02.11 | ₩7,349 | ₩7,349 | ₩6,904 | ₩7,152 | -2.68% | 3.9만 |
|---|
| 2026.02.10 | ₩7,483 | ₩7,483 | ₩7,021 | ₩7,215 | -3.58% | 5만 |
|---|
| 2026.02.09 | ₩7,924 | ₩7,924 | ₩7,335 | ₩7,469 | -5.74% | 6.5만 |
|---|
| 2026.02.06 | ₩7,563 | ₩7,871 | ₩7,469 | ₩7,860 | +3.93% | 3.1만 |
|---|
| 2026.02.05 | ₩7,749 | ₩7,750 | ₩7,362 | ₩7,532 | -2.80% | 4.2만 |
|---|
| 2026.02.04 | ₩7,875 | ₩7,898 | ₩7,509 | ₩7,764 | -1.41% | 2.9만 |
|---|
| 2026.02.03 | ₩8,192 | ₩8,192 | ₩7,509 | ₩7,911 | -3.43% | 5.2만 |
|---|
| 2026.02.02 | ₩7,456 | ₩8,165 | ₩7,374 | ₩8,058 | +8.08% | 7.6만 |
|---|
| 2026.01.30 | ₩8,045 | ₩8,045 | ₩7,108 | ₩7,248 | -9.90% | 9.3만 |
|---|
| 2026.01.29 | ₩8,031 | ₩8,165 | ₩7,857 | ₩8,045 | +0.17% | 5.2만 |
|---|
| 2026.01.28 | ₩8,393 | ₩8,564 | ₩7,629 | ₩7,911 | -5.74% | 13.9만 |
|---|
| 2026.01.27 | ₩8,420 | ₩8,594 | ₩8,400 | ₩8,594 | +2.07% | 2.2만 |
|---|
| 2026.01.26 | ₩8,460 | ₩8,460 | ₩8,299 | ₩8,393 | -0.79% | 1.9만 |
|---|
| 2026.01.23 | ₩8,473 | ₩8,607 | ₩8,433 | ₩8,487 | +0.16% | 2.9만 |
|---|
| 2026.01.22 | ₩8,580 | ₩8,594 | ₩8,446 | ₩8,567 | -0.16% | 1.9만 |
|---|
| 2026.01.21 | ₩8,567 | ₩8,620 | ₩8,299 | ₩8,554 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩8,768 | ₩8,768 | ₩8,500 | ₩8,540 | -2.60% | 2.9만 |
|---|
| 2026.01.16 | ₩8,634 | ₩8,768 | ₩8,567 | ₩8,768 | +1.55% | 4.2만 |
|---|
| 2026.01.15 | ₩8,714 | ₩8,848 | ₩8,366 | ₩8,768 | +0.61% | 5.2만 |
|---|
| 2026.01.14 | ₩8,701 | ₩8,888 | ₩8,567 | ₩8,888 | +2.15% | 5.1만 |
|---|
| 2026.01.13 | ₩8,473 | ₩8,701 | ₩8,433 | ₩8,647 | +2.05% | 1.9만 |
|---|
| 2026.01.12 | ₩8,580 | ₩8,902 | ₩8,567 | ₩8,728 | +1.72% | 3.8만 |
|---|
| 2026.01.09 | ₩8,634 | ₩8,902 | ₩8,326 | ₩8,808 | +2.02% | 7.2만 |
|---|
| 2026.01.08 | ₩8,420 | ₩8,701 | ₩8,246 | ₩8,634 | +2.54% | 2.6만 |
|---|
| 2026.01.07 | ₩8,580 | ₩8,835 | ₩8,313 | ₩8,420 | -1.87% | 5.4만 |
|---|
| 2026.01.06 | ₩8,848 | ₩9,169 | ₩8,500 | ₩8,500 | -3.93% | 3.2만 |
|---|
| 2026.01.05 | ₩8,915 | ₩9,169 | ₩8,433 | ₩8,942 | +0.30% | 4만 |
|---|
| 2026.01.02 | ₩8,821 | ₩8,968 | ₩8,446 | ₩8,794 | -0.30% | 4.1만 |
|---|
| 2025.12.31 | ₩8,339 | ₩9,236 | ₩8,098 | ₩8,942 | +7.22% | 11.8만 |
|---|
| 2025.12.30 | ₩8,808 | ₩8,808 | ₩8,098 | ₩8,125 | -7.75% | 6.6만 |
|---|
| 2025.12.29 | ₩8,313 | ₩8,962 | ₩8,031 | ₩8,808 | +5.96% | 12.4만 |
|---|
| 2025.12.26 | ₩8,567 | ₩8,768 | ₩8,299 | ₩8,313 | -2.97% | 2.3만 |
|---|
| 2025.12.24 | ₩8,714 | ₩8,902 | ₩8,467 | ₩8,487 | -2.61% | 2.8만 |
|---|
| 2025.12.23 | ₩8,500 | ₩8,848 | ₩8,366 | ₩8,714 | +2.52% | 5.5만 |
|---|
| 2025.12.22 | ₩8,366 | ₩8,861 | ₩8,323 | ₩8,366 | 0.00% | 6.4만 |
|---|
| 2025.12.19 | ₩9,156 | ₩9,450 | ₩8,072 | ₩8,072 | -11.84% | 20.1만 |
|---|
| 2025.12.18 | ₩9,772 | ₩9,772 | ₩9,156 | ₩9,156 | -6.30% | 3.6만 |
|---|
| 2025.12.17 | ₩9,450 | ₩9,718 | ₩9,330 | ₩9,544 | +0.99% | 5만 |
|---|
| 2025.12.16 | ₩9,236 | ₩9,766 | ₩9,209 | ₩9,370 | +1.45% | 7.1만 |
|---|
| 2025.12.15 | ₩10,602 | ₩10,602 | ₩9,116 | ₩9,116 | -14.02% | 8.3만 |
|---|
| 2025.12.12 | ₩10,829 | ₩10,936 | ₩10,575 | ₩10,602 | -2.10% | 1.8만 |
|---|
| 2025.12.11 | ₩10,414 | ₩11,480 | ₩10,307 | ₩10,829 | +3.98% | 10.3만 |
|---|
| 2025.12.10 | ₩10,428 | ₩10,822 | ₩10,414 | ₩10,441 | +0.13% | 2.7만 |
|---|
| 2025.12.09 | ₩10,039 | ₩11,110 | ₩10,039 | ₩10,749 | +7.07% | 12.3만 |
|---|
| 2025.12.08 | ₩9,946 | ₩9,946 | ₩9,477 | ₩9,651 | -2.96% | 3.3만 |
|---|
| 2025.12.05 | ₩10,039 | ₩10,039 | ₩9,504 | ₩9,544 | -4.93% | 2.7만 |
|---|
| 2025.12.04 | ₩9,798 | ₩10,075 | ₩9,531 | ₩9,731 | -0.68% | 2.3만 |
|---|
| 2025.12.03 | ₩10,334 | ₩10,548 | ₩9,370 | ₩9,798 | -5.18% | 10.6만 |
|---|
| 2025.12.02 | ₩10,842 | ₩11,043 | ₩10,046 | ₩10,334 | -4.69% | 6.2만 |
|---|
| 2025.12.01 | ₩10,387 | ₩11,017 | ₩10,387 | ₩10,869 | +4.64% | 7.4만 |
|---|
| 2025.11.28 | ₩9,691 | ₩11,713 | ₩9,638 | ₩11,043 | +13.95% | 15.5만 |
|---|
| 2025.11.26 | ₩9,772 | ₩10,033 | ₩9,236 | ₩9,517 | -2.60% | 5.8만 |
|---|
| 2025.11.25 | ₩9,424 | ₩9,638 | ₩9,102 | ₩9,491 | +0.71% | 5.4만 |
|---|
| 2025.11.24 | ₩10,307 | ₩10,624 | ₩9,209 | ₩9,477 | -8.05% | 10.7만 |
|---|
| 2025.11.21 | ₩10,588 | ₩10,836 | ₩10,106 | ₩10,280 | -2.91% | 2.1만 |
|---|
| 2025.11.20 | ₩11,017 | ₩11,846 | ₩10,508 | ₩10,508 | -4.62% | 4.7만 |
|---|
| 2025.11.19 | ₩10,762 | ₩10,829 | ₩10,320 | ₩10,829 | +0.62% | 2.7만 |
|---|
| 2025.11.18 | ₩10,441 | ₩10,842 | ₩10,039 | ₩10,441 | 0.00% | 7.8만 |
|---|
| 2025.11.17 | ₩10,722 | ₩11,244 | ₩10,173 | ₩10,682 | -0.37% | 7.3만 |
|---|
| 2025.11.14 | ₩11,124 | ₩11,632 | ₩10,842 | ₩10,842 | -2.53% | 3.9만 |
|---|
| 2025.11.13 | ₩11,766 | ₩12,034 | ₩10,976 | ₩11,110 | -5.57% | 3.6만 |
|---|
| 2025.11.12 | ₩11,913 | ₩12,252 | ₩11,739 | ₩11,793 | -1.01% | 2.4만 |
|---|
| 2025.11.11 | ₩12,087 | ₩12,355 | ₩11,766 | ₩12,087 | 0.00% | 4.2만 |
|---|
| 2025.11.10 | ₩12,208 | ₩12,686 | ₩12,078 | ₩12,087 | -0.99% | 3.9만 |
|---|
| 2025.11.07 | ₩12,342 | ₩12,583 | ₩11,913 | ₩12,047 | -2.39% | 3.4만 |
|---|
| 2025.11.06 | ₩12,730 | ₩13,024 | ₩12,194 | ₩12,650 | -0.63% | 2.9만 |
|---|
| 2025.11.05 | ₩12,114 | ₩13,051 | ₩11,940 | ₩12,864 | +6.19% | 10.5만 |
|---|
| 2025.11.04 | ₩12,516 | ₩12,516 | ₩11,378 | ₩11,806 | -5.67% | 13.1만 |
|---|
| 2025.11.03 | ₩13,105 | ₩13,319 | ₩12,315 | ₩12,609 | -3.78% | 5.4만 |
|---|
| 2025.10.31 | ₩12,047 | ₩13,453 | ₩12,047 | ₩13,319 | +10.56% | 10.8만 |
|---|
| 2025.10.30 | ₩13,252 | ₩13,252 | ₩10,976 | ₩12,389 | -6.52% | 18.1만 |
|---|
| 2025.10.29 | ₩14,055 | ₩14,483 | ₩12,850 | ₩13,105 | -6.76% | 25.6만 |
|---|
| 2025.10.28 | ₩14,858 | ₩15,661 | ₩14,624 | ₩14,845 | -0.09% | 15.4만 |
|---|
| 2025.10.27 | ₩18,071 | ₩18,593 | ₩15,126 | ₩15,728 | -12.96% | 37.8만 |
|---|
| 2025.10.24 | ₩13,787 | ₩18,205 | ₩13,386 | ₩16,866 | +22.33% | 94.4만 |
|---|
| 2025.10.23 | ₩12,690 | ₩14,617 | ₩10,013 | ₩14,296 | +12.66% | 126.1만 |
|---|
| 2025.10.22 | ₩25,433 | ₩25,433 | ₩10,909 | ₩12,743 | -49.89% | 120.7만 |
|---|
| 2025.10.21 | ₩38,083 | ₩38,819 | ₩25,433 | ₩26,102 | -31.46% | 26.5만 |
|---|
| 2025.10.20 | ₩47,413 | ₩48,912 | ₩36,811 | ₩38,551 | -18.69% | 12.5만 |
|---|
| 2025.10.17 | ₩46,850 | ₩57,827 | ₩36,302 | ₩52,874 | +12.86% | 19만 |
|---|
| 2025.10.16 | ₩91,023 | ₩120,472 | ₩24,634 | ₩74,358 | -18.31% | 22.2만 |
|---|