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 | ₩7,201 | ₩7,335 | ₩7,081 | ₩7,161 | -0.56% | 2만 |
| 2026.10.08 | ₩7,228 | ₩7,259 | ₩7,081 | ₩7,201 | -0.37% | 2.4만 |
| 2026.10.07 | ₩7,228 | ₩7,268 | ₩7,135 | ₩7,255 | +0.37% | 1.1만 |
| 2026.10.06 | ₩7,295 | ₩7,322 | ₩7,099 | ₩7,268 | -0.37% | 2.1만 |
| 2026.10.05 | ₩7,255 | ₩7,368 | ₩7,081 | ₩7,268 | +0.18% | 9.6천 |
| 2026.10.02 | ₩7,335 | ₩7,442 | ₩7,248 | ₩7,295 | -0.55% | 1.5만 |
| 2026.10.01 | ₩7,282 | ₩7,387 | ₩7,228 | ₩7,262 | -0.28% | 2.9천 |
| 2026.09.30 | ₩7,362 | ₩7,415 | ₩7,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,268 |
| -1.27% |
| 1만 |
| 2026.09.29 | ₩7,282 | ₩7,386 | ₩7,201 | ₩7,335 | +0.73% | 5.4천 |
|---|
| 2026.09.28 | ₩7,362 | ₩7,415 | ₩7,268 | ₩7,402 | +0.54% | 9.5천 |
|---|
| 2026.09.25 | ₩7,362 | ₩7,402 | ₩7,282 | ₩7,375 | +0.18% | 6.6천 |
|---|
| 2026.09.24 | ₩7,469 | ₩7,481 | ₩7,215 | ₩7,282 | -2.50% | 1.3만 |
|---|
| 2026.09.23 | ₩7,495 | ₩7,586 | ₩7,282 | ₩7,469 | -0.36% | 1.6만 |
|---|
| 2026.09.22 | ₩7,883 | ₩7,930 | ₩7,348 | ₩7,509 | -4.75% | 3만 |
|---|
| 2026.09.21 | ₩7,402 | ₩7,856 | ₩7,348 | ₩7,829 | +5.78% | 5.3만 |
|---|
| 2026.09.18 | ₩7,308 | ₩7,469 | ₩7,242 | ₩7,348 | +0.55% | 2.6만 |
|---|
| 2026.09.17 | ₩7,348 | ₩7,348 | ₩7,148 | ₩7,295 | -0.73% | 2만 |
|---|
| 2026.09.16 | ₩7,322 | ₩7,322 | ₩7,188 | ₩7,255 | -0.91% | 3.3만 |
|---|
| 2026.09.15 | ₩7,335 | ₩7,335 | ₩7,255 | ₩7,282 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩7,322 | ₩7,348 | ₩7,188 | ₩7,335 | +0.18% | 2.9만 |
|---|
| 2026.09.11 | ₩7,188 | ₩7,215 | ₩7,001 | ₩7,188 | 0.00% | 2.6만 |
|---|
| 2026.09.10 | ₩7,055 | ₩7,295 | ₩7,055 | ₩7,135 | +1.14% | 1.9만 |
|---|
| 2026.09.09 | ₩7,135 | ₩7,282 | ₩7,050 | ₩7,055 | -1.12% | 12.5만 |
|---|
| 2026.09.08 | ₩7,322 | ₩7,322 | ₩7,001 | ₩7,135 | -2.55% | 1.9만 |
|---|
| 2026.09.04 | ₩7,014 | ₩7,442 | ₩6,934 | ₩7,322 | +4.38% | 6.2만 |
|---|
| 2026.09.03 | ₩6,720 | ₩7,081 | ₩6,483 | ₩7,055 | +4.97% | 3.7만 |
|---|
| 2026.09.02 | ₩6,774 | ₩7,041 | ₩6,366 | ₩6,720 | -0.79% | 3.6만 |
|---|
| 2026.09.01 | ₩7,175 | ₩7,222 | ₩6,694 | ₩6,694 | -6.70% | 4.5만 |
|---|
| 2026.08.31 | ₩7,308 | ₩7,308 | ₩7,135 | ₩7,175 | -1.83% | 2.2만 |
|---|
| 2026.08.28 | ₩7,348 | ₩7,375 | ₩7,255 | ₩7,295 | -0.73% | 2.2만 |
|---|
| 2026.08.27 | ₩7,402 | ₩7,414 | ₩7,296 | ₩7,362 | -0.54% | 7.1천 |
|---|
| 2026.08.26 | ₩7,362 | ₩7,459 | ₩7,308 | ₩7,375 | +0.18% | 1.4만 |
|---|
| 2026.08.25 | ₩7,442 | ₩7,471 | ₩7,215 | ₩7,429 | -0.18% | 3만 |
|---|
| 2026.08.24 | ₩7,509 | ₩7,521 | ₩7,148 | ₩7,442 | -0.89% | 2만 |
|---|
| 2026.08.21 | ₩7,482 | ₩7,549 | ₩7,363 | ₩7,522 | +0.54% | 5.3만 |
|---|
| 2026.08.20 | ₩7,389 | ₩7,522 | ₩7,181 | ₩7,509 | +1.63% | 2.6만 |
|---|
| 2026.08.19 | ₩7,295 | ₩7,481 | ₩7,223 | ₩7,429 | +1.83% | 2.5만 |
|---|
| 2026.08.18 | ₩7,242 | ₩7,295 | ₩7,204 | ₩7,282 | +0.55% | 2.3만 |
|---|
| 2026.08.17 | ₩7,121 | ₩7,255 | ₩7,081 | ₩7,255 | +1.88% | 2.3만 |
|---|
| 2026.08.14 | ₩7,175 | ₩7,215 | ₩7,014 | ₩7,108 | -0.93% | 1.9만 |
|---|
| 2026.08.13 | ₩7,148 | ₩7,205 | ₩7,108 | ₩7,188 | +0.56% | 1만 |
|---|
| 2026.08.12 | ₩7,308 | ₩7,308 | ₩7,148 | ₩7,201 | -1.46% | 5.4천 |
|---|
| 2026.08.11 | ₩7,201 | ₩7,334 | ₩7,108 | ₩7,268 | +0.93% | 1.5만 |
|---|
| 2026.08.10 | ₩7,161 | ₩7,295 | ₩7,068 | ₩7,295 | +1.87% | 1.5만 |
|---|
| 2026.08.07 | ₩7,175 | ₩7,268 | ₩7,048 | ₩7,188 | +0.19% | 2.1만 |
|---|
| 2026.08.06 | ₩7,215 | ₩7,322 | ₩7,068 | ₩7,148 | -0.93% | 3.4만 |
|---|
| 2026.08.05 | ₩7,282 | ₩7,292 | ₩7,081 | ₩7,255 | -0.37% | 1.1만 |
|---|
| 2026.08.04 | ₩7,081 | ₩7,415 | ₩7,033 | ₩7,268 | +2.64% | 3.1만 |
|---|
| 2026.08.03 | ₩7,081 | ₩7,589 | ₩6,970 | ₩7,228 | +2.08% | 6.7만 |
|---|
| 2026.07.31 | ₩7,175 | ₩7,200 | ₩6,954 | ₩6,994 | -2.51% | 9.4천 |
|---|
| 2026.07.30 | ₩7,121 | ₩7,212 | ₩7,057 | ₩7,148 | +0.38% | 1.6만 |
|---|
| 2026.07.29 | ₩7,188 | ₩7,267 | ₩6,814 | ₩7,121 | -0.93% | 4.1만 |
|---|
| 2026.07.28 | ₩7,268 | ₩7,268 | ₩7,135 | ₩7,141 | -1.75% | 1.3만 |
|---|
| 2026.07.27 | ₩7,322 | ₩7,335 | ₩7,148 | ₩7,175 | -2.01% | 2.6만 |
|---|
| 2026.07.24 | ₩7,308 | ₩7,348 | ₩7,235 | ₩7,282 | -0.37% | 1만 |
|---|
| 2026.07.23 | ₩7,322 | ₩7,375 | ₩7,121 | ₩7,242 | -1.09% | 3.6만 |
|---|
| 2026.07.22 | ₩7,322 | ₩7,375 | ₩7,215 | ₩7,322 | 0.00% | 3.1만 |
|---|
| 2026.07.21 | ₩7,322 | ₩7,322 | ₩7,201 | ₩7,282 | -0.55% | 1.8만 |
|---|
| 2026.07.20 | ₩7,442 | ₩7,535 | ₩7,195 | ₩7,322 | -1.62% | 2.5만 |
|---|
| 2026.07.17 | ₩7,469 | ₩7,533 | ₩7,282 | ₩7,415 | -0.72% | 1.4만 |
|---|
| 2026.07.16 | ₩7,535 | ₩7,562 | ₩7,415 | ₩7,535 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩7,576 | ₩7,576 | ₩7,348 | ₩7,482 | -1.23% | 1.9만 |
|---|
| 2026.07.14 | ₩7,522 | ₩7,669 | ₩7,426 | ₩7,549 | +0.36% | 2.4만 |
|---|
| 2026.07.13 | ₩7,602 | ₩7,696 | ₩7,482 | ₩7,696 | +1.23% | 2.2만 |
|---|
| 2026.07.10 | ₩7,562 | ₩7,616 | ₩7,562 | ₩7,616 | +0.71% | 3.9천 |
|---|
| 2026.07.09 | ₩7,549 | ₩7,576 | ₩7,475 | ₩7,576 | +0.35% | 5.7천 |
|---|
| 2026.07.08 | ₩7,535 | ₩7,589 | ₩7,469 | ₩7,509 | -0.35% | 1.4만 |
|---|
| 2026.07.07 | ₩7,582 | ₩7,609 | ₩7,375 | ₩7,535 | -0.62% | 2만 |
|---|
| 2026.07.06 | ₩7,482 | ₩7,602 | ₩7,455 | ₩7,602 | +1.61% | 2.2만 |
|---|
| 2026.07.02 | ₩7,495 | ₩7,602 | ₩7,482 | ₩7,602 | +1.43% | 3.1만 |
|---|
| 2026.07.01 | ₩7,549 | ₩7,602 | ₩7,455 | ₩7,602 | +0.71% | 2.1만 |
|---|
| 2026.06.30 | ₩7,535 | ₩7,576 | ₩7,382 | ₩7,549 | +0.18% | 2.4만 |
|---|
| 2026.06.29 | ₩7,589 | ₩7,589 | ₩7,415 | ₩7,549 | -0.53% | 1.5만 |
|---|
| 2026.06.26 | ₩7,495 | ₩7,616 | ₩7,495 | ₩7,589 | +1.25% | 9.3천 |
|---|
| 2026.06.25 | ₩7,522 | ₩7,589 | ₩7,242 | ₩7,495 | -0.36% | 2.8만 |
|---|
| 2026.06.24 | ₩7,402 | ₩7,469 | ₩7,215 | ₩7,455 | +0.72% | 2.3만 |
|---|
| 2026.06.23 | ₩7,375 | ₩7,482 | ₩7,282 | ₩7,322 | -0.72% | 3.8만 |
|---|
| 2026.06.22 | ₩7,682 | ₩7,723 | ₩7,422 | ₩7,482 | -2.61% | 2.6만 |
|---|
| 2026.06.18 | ₩7,763 | ₩7,763 | ₩7,549 | ₩7,602 | -2.07% | 2.2만 |
|---|
| 2026.06.17 | ₩7,789 | ₩7,789 | ₩7,509 | ₩7,656 | -1.72% | 2만 |
|---|
| 2026.06.16 | ₩7,736 | ₩7,789 | ₩7,602 | ₩7,723 | -0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩7,803 | ₩7,829 | ₩7,658 | ₩7,682 | -1.54% | 3.2만 |
|---|
| 2026.06.12 | ₩7,789 | ₩7,856 | ₩7,682 | ₩7,736 | -0.69% | 4.8만 |
|---|
| 2026.06.11 | ₩7,522 | ₩7,749 | ₩7,522 | ₩7,743 | +2.93% | 2.1만 |
|---|
| 2026.06.10 | ₩7,576 | ₩7,709 | ₩7,509 | ₩7,522 | -0.71% | 3.1만 |
|---|
| 2026.06.09 | ₩7,682 | ₩7,769 | ₩7,495 | ₩7,509 | -2.26% | 6.3만 |
|---|
| 2026.06.08 | ₩7,843 | ₩7,843 | ₩7,711 | ₩7,736 | -1.36% | 9.5천 |
|---|
| 2026.06.05 | ₩7,936 | ₩7,947 | ₩7,549 | ₩7,656 | -3.54% | 5.4만 |
|---|
| 2026.06.04 | ₩7,976 | ₩8,083 | ₩7,829 | ₩7,936 | -0.50% | 7.2만 |
|---|
| 2026.06.03 | ₩7,829 | ₩8,150 | ₩7,764 | ₩8,123 | +3.75% | 5.2만 |
|---|
| 2026.06.02 | ₩7,816 | ₩7,883 | ₩7,629 | ₩7,883 | +0.85% | 4.9만 |
|---|
| 2026.06.01 | ₩7,602 | ₩7,803 | ₩7,602 | ₩7,789 | +2.46% | 3.6만 |
|---|
| 2026.05.29 | ₩7,816 | ₩7,816 | ₩7,662 | ₩7,749 | -0.85% | 2.2만 |
|---|
| 2026.05.28 | ₩7,789 | ₩7,829 | ₩7,549 | ₩7,816 | +0.34% | 1.1만 |
|---|
| 2026.05.27 | ₩7,829 | ₩7,843 | ₩7,629 | ₩7,709 | -1.54% | 2.1만 |
|---|
| 2026.05.26 | ₩7,576 | ₩7,816 | ₩7,482 | ₩7,682 | +1.41% | 3.7만 |
|---|
| 2026.05.22 | ₩7,749 | ₩7,749 | ₩7,415 | ₩7,549 | -2.59% | 4.6만 |
|---|
| 2026.05.21 | ₩7,816 | ₩7,856 | ₩7,629 | ₩7,736 | -1.03% | 1.5만 |
|---|
| 2026.05.20 | ₩7,616 | ₩7,883 | ₩7,522 | ₩7,883 | +3.51% | 2.7만 |
|---|
| 2026.05.19 | ₩7,429 | ₩7,589 | ₩7,338 | ₩7,542 | +1.53% | 4.2만 |
|---|
| 2026.05.18 | ₩7,841 | ₩7,841 | ₩7,495 | ₩7,509 | -4.24% | 5.6만 |
|---|
| 2026.05.15 | ₩7,723 | ₩7,870 | ₩7,549 | ₩7,856 | +1.73% | 1.9만 |
|---|
| 2026.05.14 | ₩7,723 | ₩7,870 | ₩7,682 | ₩7,870 | +1.90% | 3.3만 |
|---|
| 2026.05.13 | ₩7,682 | ₩7,816 | ₩7,676 | ₩7,736 | +0.70% | 3.1만 |
|---|
| 2026.05.12 | ₩7,943 | ₩7,990 | ₩7,829 | ₩7,916 | -0.34% | 2.3만 |
|---|
| 2026.05.11 | ₩7,883 | ₩8,003 | ₩7,348 | ₩7,990 | +1.36% | 2.9만 |
|---|
| 2026.05.08 | ₩8,016 | ₩8,043 | ₩7,883 | ₩7,976 | -0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩7,996 | ₩8,083 | ₩7,883 | ₩8,070 | +0.92% | 3.3만 |
|---|
| 2026.05.06 | ₩8,016 | ₩8,083 | ₩7,883 | ₩8,057 | +0.50% | 4.1만 |
|---|
| 2026.05.05 | ₩8,016 | ₩8,150 | ₩7,907 | ₩8,083 | +0.83% | 2.7만 |
|---|
| 2026.05.04 | ₩8,083 | ₩8,190 | ₩7,896 | ₩8,030 | -0.66% | 4.2만 |
|---|
| 2026.05.01 | ₩7,892 | ₩8,057 | ₩7,763 | ₩8,057 | +2.08% | 3.3만 |
|---|
| 2026.04.30 | ₩7,682 | ₩8,003 | ₩7,682 | ₩7,896 | +2.78% | 3.4만 |
|---|
| 2026.04.29 | ₩7,642 | ₩7,883 | ₩7,542 | ₩7,843 | +2.62% | 2.5만 |
|---|
| 2026.04.28 | ₩7,896 | ₩7,896 | ₩7,656 | ₩7,723 | -2.20% | 1.9만 |
|---|
| 2026.04.27 | ₩7,776 | ₩7,950 | ₩7,656 | ₩7,890 | +1.46% | 3.2만 |
|---|
| 2026.04.24 | ₩7,723 | ₩7,950 | ₩7,515 | ₩7,923 | +2.60% | 4.6만 |
|---|
| 2026.04.23 | ₩7,950 | ₩7,990 | ₩7,749 | ₩7,829 | -1.51% | 1.5만 |
|---|
| 2026.04.22 | ₩8,244 | ₩8,417 | ₩7,776 | ₩8,016 | -2.76% | 6.2만 |
|---|
| 2026.04.21 | ₩7,896 | ₩8,538 | ₩7,589 | ₩8,538 | +8.12% | 7.9만 |
|---|
| 2026.04.20 | ₩7,208 | ₩8,173 | ₩7,201 | ₩7,910 | +9.73% | 13.8만 |
|---|
| 2026.04.17 | ₩7,723 | ₩7,723 | ₩7,034 | ₩7,068 | -8.48% | 9.7만 |
|---|
| 2026.04.16 | ₩7,616 | ₩7,616 | ₩7,535 | ₩7,576 | -0.53% | 1.6만 |
|---|
| 2026.04.15 | ₩7,816 | ₩7,855 | ₩7,482 | ₩7,495 | -4.10% | 5.9만 |
|---|
| 2026.04.14 | ₩7,776 | ₩7,883 | ₩7,616 | ₩7,709 | -0.86% | 3만 |
|---|
| 2026.04.13 | ₩7,883 | ₩8,003 | ₩7,733 | ₩7,963 | +1.02% | 1.9만 |
|---|
| 2026.04.10 | ₩7,749 | ₩8,083 | ₩7,749 | ₩8,003 | +3.28% | 3.4만 |
|---|
| 2026.04.09 | ₩7,803 | ₩7,816 | ₩7,716 | ₩7,816 | +0.17% | 9.6천 |
|---|
| 2026.04.08 | ₩7,856 | ₩7,870 | ₩7,696 | ₩7,789 | -0.85% | 6.6천 |
|---|
| 2026.04.07 | ₩7,616 | ₩7,856 | ₩7,597 | ₩7,856 | +3.16% | 1.4만 |
|---|
| 2026.04.06 | ₩7,682 | ₩7,749 | ₩7,682 | ₩7,723 | +0.52% | 7.6천 |
|---|
| 2026.04.02 | ₩7,682 | ₩7,836 | ₩7,616 | ₩7,763 | +1.04% | 2.1만 |
|---|
| 2026.04.01 | ₩7,950 | ₩7,963 | ₩7,749 | ₩7,763 | -2.35% | 1.5만 |
|---|
| 2026.03.31 | ₩7,729 | ₩8,016 | ₩7,709 | ₩8,003 | +3.54% | 4만 |
|---|
| 2026.03.30 | ₩7,910 | ₩7,923 | ₩7,696 | ₩7,816 | -1.18% | 1.8만 |
|---|
| 2026.03.27 | ₩7,923 | ₩7,923 | ₩7,696 | ₩7,789 | -1.69% | 7만 |
|---|
| 2026.03.26 | ₩7,990 | ₩7,990 | ₩7,843 | ₩7,896 | -1.17% | 1.2만 |
|---|
| 2026.03.25 | ₩7,843 | ₩8,083 | ₩7,809 | ₩8,070 | +2.90% | 2.4만 |
|---|
| 2026.03.24 | ₩7,749 | ₩7,871 | ₩7,672 | ₩7,682 | -0.86% | 1만 |
|---|
| 2026.03.23 | ₩7,946 | ₩8,083 | ₩7,616 | ₩7,976 | +0.39% | 1.9만 |
|---|
| 2026.03.20 | ₩7,990 | ₩7,990 | ₩7,936 | ₩7,936 | -0.67% | 1.2만 |
|---|
| 2026.03.19 | ₩7,942 | ₩8,057 | ₩7,942 | ₩7,976 | +0.44% | 2.3만 |
|---|
| 2026.03.18 | ₩8,016 | ₩8,016 | ₩7,950 | ₩8,016 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩7,976 | ₩8,057 | ₩7,963 | ₩8,016 | +0.50% | 9.3천 |
|---|
| 2026.03.16 | ₩8,057 | ₩8,137 | ₩7,970 | ₩8,083 | +0.33% | 1.1만 |
|---|
| 2026.03.13 | ₩7,942 | ₩8,083 | ₩7,942 | ₩8,070 | +1.62% | 1.4만 |
|---|
| 2026.03.12 | ₩8,043 | ₩8,070 | ₩7,910 | ₩7,936 | -1.33% | 1.2만 |
|---|
| 2026.03.11 | ₩7,900 | ₩8,150 | ₩7,896 | ₩8,110 | +2.66% | 8.4천 |
|---|
| 2026.03.10 | ₩8,163 | ₩8,163 | ₩7,950 | ₩8,016 | -1.80% | 2.3만 |
|---|
| 2026.03.09 | ₩7,923 | ₩8,217 | ₩7,870 | ₩8,217 | +3.71% | 1.8만 |
|---|
| 2026.03.06 | ₩7,924 | ₩8,070 | ₩7,883 | ₩7,923 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩8,016 | ₩8,210 | ₩7,883 | ₩8,137 | +1.50% | 2.1만 |
|---|
| 2026.03.04 | ₩8,137 | ₩8,217 | ₩8,070 | ₩8,137 | 0.00% | 2.2만 |
|---|
| 2026.03.03 | ₩7,906 | ₩8,244 | ₩7,896 | ₩8,190 | +3.60% | 2만 |
|---|
| 2026.03.02 | ₩8,030 | ₩8,177 | ₩7,883 | ₩8,177 | +1.83% | 1.7만 |
|---|
| 2026.02.27 | ₩8,016 | ₩8,163 | ₩7,863 | ₩8,150 | +1.67% | 2.1만 |
|---|
| 2026.02.26 | ₩7,990 | ₩8,137 | ₩7,896 | ₩8,030 | +0.50% | 2.1만 |
|---|
| 2026.02.25 | ₩8,037 | ₩8,097 | ₩7,950 | ₩8,083 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩8,016 | ₩8,210 | ₩7,963 | ₩8,016 | 0.00% | 2.9만 |
|---|
| 2026.02.23 | ₩7,976 | ₩8,177 | ₩7,896 | ₩8,043 | +0.84% | 2.9만 |
|---|
| 2026.02.20 | ₩7,923 | ₩8,150 | ₩7,906 | ₩8,150 | +2.87% | 1.5만 |
|---|
| 2026.02.19 | ₩8,110 | ₩8,324 | ₩7,950 | ₩7,976 | -1.65% | 3.1만 |
|---|
| 2026.02.18 | ₩7,455 | ₩8,244 | ₩7,270 | ₩8,110 | +8.78% | 5.1만 |
|---|
| 2026.02.17 | ₩7,282 | ₩7,415 | ₩7,028 | ₩7,335 | +0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩7,095 | ₩7,348 | ₩6,921 | ₩7,215 | +1.69% | 4.4만 |
|---|
| 2026.02.12 | ₩7,135 | ₩7,215 | ₩6,886 | ₩7,128 | -0.09% | 3.5만 |
|---|
| 2026.02.11 | ₩7,335 | ₩7,335 | ₩6,892 | ₩7,139 | -2.68% | 3.9만 |
|---|
| 2026.02.10 | ₩7,469 | ₩7,469 | ₩7,008 | ₩7,201 | -3.58% | 5만 |
|---|
| 2026.02.09 | ₩7,910 | ₩7,910 | ₩7,322 | ₩7,455 | -5.74% | 6.5만 |
|---|
| 2026.02.06 | ₩7,549 | ₩7,856 | ₩7,455 | ₩7,845 | +3.93% | 3.1만 |
|---|
| 2026.02.05 | ₩7,735 | ₩7,736 | ₩7,348 | ₩7,518 | -2.80% | 4.2만 |
|---|
| 2026.02.04 | ₩7,860 | ₩7,883 | ₩7,495 | ₩7,749 | -1.41% | 2.9만 |
|---|
| 2026.02.03 | ₩8,177 | ₩8,177 | ₩7,495 | ₩7,896 | -3.43% | 5.2만 |
|---|
| 2026.02.02 | ₩7,442 | ₩8,150 | ₩7,360 | ₩8,043 | +8.08% | 7.6만 |
|---|
| 2026.01.30 | ₩8,030 | ₩8,030 | ₩7,095 | ₩7,235 | -9.90% | 9.3만 |
|---|
| 2026.01.29 | ₩8,016 | ₩8,150 | ₩7,843 | ₩8,030 | +0.17% | 5.2만 |
|---|
| 2026.01.28 | ₩8,377 | ₩8,548 | ₩7,614 | ₩7,896 | -5.74% | 13.9만 |
|---|
| 2026.01.27 | ₩8,404 | ₩8,578 | ₩8,384 | ₩8,578 | +2.07% | 2.2만 |
|---|
| 2026.01.26 | ₩8,444 | ₩8,444 | ₩8,284 | ₩8,377 | -0.79% | 1.9만 |
|---|
| 2026.01.23 | ₩8,457 | ₩8,591 | ₩8,417 | ₩8,471 | +0.16% | 2.9만 |
|---|
| 2026.01.22 | ₩8,564 | ₩8,578 | ₩8,431 | ₩8,551 | -0.16% | 1.9만 |
|---|
| 2026.01.21 | ₩8,551 | ₩8,604 | ₩8,284 | ₩8,538 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩8,751 | ₩8,751 | ₩8,484 | ₩8,524 | -2.60% | 2.9만 |
|---|
| 2026.01.16 | ₩8,618 | ₩8,751 | ₩8,551 | ₩8,751 | +1.55% | 4.2만 |
|---|
| 2026.01.15 | ₩8,698 | ₩8,831 | ₩8,351 | ₩8,751 | +0.61% | 5.2만 |
|---|
| 2026.01.14 | ₩8,685 | ₩8,872 | ₩8,551 | ₩8,872 | +2.15% | 5.1만 |
|---|
| 2026.01.13 | ₩8,457 | ₩8,685 | ₩8,417 | ₩8,631 | +2.05% | 1.9만 |
|---|
| 2026.01.12 | ₩8,564 | ₩8,885 | ₩8,551 | ₩8,711 | +1.72% | 3.8만 |
|---|
| 2026.01.09 | ₩8,618 | ₩8,885 | ₩8,310 | ₩8,791 | +2.02% | 7.2만 |
|---|
| 2026.01.08 | ₩8,404 | ₩8,685 | ₩8,230 | ₩8,618 | +2.54% | 2.6만 |
|---|
| 2026.01.07 | ₩8,564 | ₩8,818 | ₩8,297 | ₩8,404 | -1.87% | 5.4만 |
|---|
| 2026.01.06 | ₩8,831 | ₩9,152 | ₩8,484 | ₩8,484 | -3.93% | 3.2만 |
|---|
| 2026.01.05 | ₩8,898 | ₩9,152 | ₩8,417 | ₩8,925 | +0.30% | 4만 |
|---|
| 2026.01.02 | ₩8,805 | ₩8,952 | ₩8,431 | ₩8,778 | -0.30% | 4.1만 |
|---|
| 2025.12.31 | ₩8,324 | ₩9,219 | ₩8,083 | ₩8,925 | +7.22% | 11.8만 |
|---|
| 2025.12.30 | ₩8,791 | ₩8,791 | ₩8,083 | ₩8,110 | -7.75% | 6.6만 |
|---|
| 2025.12.29 | ₩8,297 | ₩8,945 | ₩8,016 | ₩8,791 | +5.96% | 12.4만 |
|---|
| 2025.12.26 | ₩8,551 | ₩8,751 | ₩8,284 | ₩8,297 | -2.97% | 2.3만 |
|---|
| 2025.12.24 | ₩8,698 | ₩8,885 | ₩8,451 | ₩8,471 | -2.61% | 2.8만 |
|---|
| 2025.12.23 | ₩8,484 | ₩8,831 | ₩8,351 | ₩8,698 | +2.52% | 5.5만 |
|---|
| 2025.12.22 | ₩8,351 | ₩8,845 | ₩8,308 | ₩8,351 | 0.00% | 6.4만 |
|---|
| 2025.12.19 | ₩9,139 | ₩9,433 | ₩8,057 | ₩8,057 | -11.84% | 20.1만 |
|---|
| 2025.12.18 | ₩9,753 | ₩9,753 | ₩9,139 | ₩9,139 | -6.30% | 3.6만 |
|---|
| 2025.12.17 | ₩9,433 | ₩9,700 | ₩9,312 | ₩9,526 | +0.99% | 5만 |
|---|
| 2025.12.16 | ₩9,219 | ₩9,748 | ₩9,192 | ₩9,353 | +1.45% | 7.1만 |
|---|
| 2025.12.15 | ₩10,582 | ₩10,582 | ₩9,099 | ₩9,099 | -14.02% | 8.3만 |
|---|
| 2025.12.12 | ₩10,809 | ₩10,916 | ₩10,555 | ₩10,582 | -2.10% | 1.8만 |
|---|
| 2025.12.11 | ₩10,395 | ₩11,458 | ₩10,288 | ₩10,809 | +3.98% | 10.3만 |
|---|
| 2025.12.10 | ₩10,408 | ₩10,802 | ₩10,395 | ₩10,421 | +0.13% | 2.7만 |
|---|
| 2025.12.09 | ₩10,021 | ₩11,089 | ₩10,021 | ₩10,729 | +7.07% | 12.3만 |
|---|
| 2025.12.08 | ₩9,927 | ₩9,927 | ₩9,459 | ₩9,633 | -2.96% | 3.3만 |
|---|
| 2025.12.05 | ₩10,021 | ₩10,021 | ₩9,486 | ₩9,526 | -4.93% | 2.7만 |
|---|
| 2025.12.04 | ₩9,780 | ₩10,057 | ₩9,513 | ₩9,713 | -0.68% | 2.3만 |
|---|
| 2025.12.03 | ₩10,315 | ₩10,528 | ₩9,353 | ₩9,780 | -5.18% | 10.6만 |
|---|
| 2025.12.02 | ₩10,822 | ₩11,023 | ₩10,027 | ₩10,315 | -4.69% | 6.2만 |
|---|
| 2025.12.01 | ₩10,368 | ₩10,996 | ₩10,368 | ₩10,849 | +4.64% | 7.4만 |
|---|
| 2025.11.28 | ₩9,673 | ₩11,691 | ₩9,620 | ₩11,023 | +13.95% | 15.5만 |
|---|
| 2025.11.26 | ₩9,753 | ₩10,014 | ₩9,219 | ₩9,500 | -2.60% | 5.8만 |
|---|
| 2025.11.25 | ₩9,406 | ₩9,620 | ₩9,085 | ₩9,473 | +0.71% | 5.4만 |
|---|
| 2025.11.24 | ₩10,288 | ₩10,604 | ₩9,192 | ₩9,459 | -8.05% | 10.7만 |
|---|
| 2025.11.21 | ₩10,568 | ₩10,816 | ₩10,087 | ₩10,261 | -2.91% | 2.1만 |
|---|
| 2025.11.20 | ₩10,996 | ₩11,824 | ₩10,488 | ₩10,488 | -4.62% | 4.7만 |
|---|
| 2025.11.19 | ₩10,742 | ₩10,809 | ₩10,301 | ₩10,809 | +0.62% | 2.7만 |
|---|
| 2025.11.18 | ₩10,421 | ₩10,822 | ₩10,021 | ₩10,421 | 0.00% | 7.8만 |
|---|
| 2025.11.17 | ₩10,702 | ₩11,223 | ₩10,154 | ₩10,662 | -0.37% | 7.3만 |
|---|
| 2025.11.14 | ₩11,103 | ₩11,611 | ₩10,822 | ₩10,822 | -2.53% | 3.9만 |
|---|
| 2025.11.13 | ₩11,744 | ₩12,011 | ₩10,956 | ₩11,089 | -5.57% | 3.6만 |
|---|
| 2025.11.12 | ₩11,891 | ₩12,229 | ₩11,717 | ₩11,771 | -1.01% | 2.4만 |
|---|
| 2025.11.11 | ₩12,065 | ₩12,332 | ₩11,744 | ₩12,065 | 0.00% | 4.2만 |
|---|
| 2025.11.10 | ₩12,185 | ₩12,662 | ₩12,055 | ₩12,065 | -0.99% | 3.9만 |
|---|
| 2025.11.07 | ₩12,319 | ₩12,559 | ₩11,891 | ₩12,025 | -2.39% | 3.4만 |
|---|
| 2025.11.06 | ₩12,706 | ₩13,000 | ₩12,172 | ₩12,626 | -0.63% | 2.9만 |
|---|
| 2025.11.05 | ₩12,092 | ₩13,027 | ₩11,918 | ₩12,840 | +6.19% | 10.5만 |
|---|
| 2025.11.04 | ₩12,492 | ₩12,492 | ₩11,357 | ₩11,784 | -5.67% | 13.1만 |
|---|
| 2025.11.03 | ₩13,080 | ₩13,294 | ₩12,292 | ₩12,586 | -3.78% | 5.4만 |
|---|
| 2025.10.31 | ₩12,025 | ₩13,428 | ₩12,025 | ₩13,294 | +10.56% | 10.8만 |
|---|
| 2025.10.30 | ₩13,227 | ₩13,227 | ₩10,956 | ₩12,365 | -6.52% | 18.1만 |
|---|
| 2025.10.29 | ₩14,029 | ₩14,456 | ₩12,826 | ₩13,080 | -6.76% | 25.6만 |
|---|
| 2025.10.28 | ₩14,830 | ₩15,632 | ₩14,597 | ₩14,817 | -0.09% | 15.4만 |
|---|
| 2025.10.27 | ₩18,037 | ₩18,558 | ₩15,098 | ₩15,699 | -12.96% | 37.8만 |
|---|
| 2025.10.24 | ₩13,762 | ₩18,171 | ₩13,361 | ₩16,835 | +22.33% | 94.4만 |
|---|
| 2025.10.23 | ₩12,666 | ₩14,590 | ₩9,994 | ₩14,269 | +12.66% | 126.1만 |
|---|
| 2025.10.22 | ₩25,386 | ₩25,386 | ₩10,889 | ₩12,719 | -49.89% | 120.7만 |
|---|
| 2025.10.21 | ₩38,011 | ₩38,746 | ₩25,386 | ₩26,054 | -31.46% | 26.5만 |
|---|
| 2025.10.20 | ₩47,324 | ₩48,820 | ₩36,742 | ₩38,479 | -18.69% | 12.5만 |
|---|
| 2025.10.17 | ₩46,763 | ₩57,719 | ₩36,234 | ₩52,775 | +12.86% | 19만 |
|---|
| 2025.10.16 | ₩90,853 | ₩120,247 | ₩24,588 | ₩74,219 | -18.31% | 22.2만 |
|---|