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 | ₩7,200 | ₩7,334 | ₩7,080 | ₩7,160 | -0.56% | 2만 |
| 2026.10.08 | ₩7,227 | ₩7,258 | ₩7,080 | ₩7,200 | -0.37% | 2.4만 |
| 2026.10.07 | ₩7,227 | ₩7,267 | ₩7,134 | ₩7,254 | +0.37% | 1.1만 |
| 2026.10.06 | ₩7,294 | ₩7,321 | ₩7,098 | ₩7,267 | -0.37% | 2.1만 |
| 2026.10.05 | ₩7,254 | ₩7,367 | ₩7,080 | ₩7,267 | +0.18% | 9.6천 |
| 2026.10.02 | ₩7,334 | ₩7,441 | ₩7,247 | ₩7,294 | -0.55% | 1.5만 |
| 2026.10.01 | ₩7,281 | ₩7,386 | ₩7,227 | ₩7,261 | -0.28% | 2.9천 |
| 2026.09.30 | ₩7,361 | ₩7,414 | ₩7,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,267 |
| -1.27% |
| 1만 |
| 2026.09.29 | ₩7,281 | ₩7,385 | ₩7,200 | ₩7,334 | +0.73% | 5.4천 |
|---|
| 2026.09.28 | ₩7,361 | ₩7,414 | ₩7,267 | ₩7,401 | +0.54% | 9.5천 |
|---|
| 2026.09.25 | ₩7,361 | ₩7,401 | ₩7,281 | ₩7,374 | +0.18% | 6.6천 |
|---|
| 2026.09.24 | ₩7,468 | ₩7,480 | ₩7,214 | ₩7,281 | -2.50% | 1.3만 |
|---|
| 2026.09.23 | ₩7,494 | ₩7,585 | ₩7,281 | ₩7,468 | -0.36% | 1.6만 |
|---|
| 2026.09.22 | ₩7,882 | ₩7,928 | ₩7,347 | ₩7,508 | -4.75% | 3만 |
|---|
| 2026.09.21 | ₩7,401 | ₩7,855 | ₩7,347 | ₩7,828 | +5.78% | 5.3만 |
|---|
| 2026.09.18 | ₩7,307 | ₩7,468 | ₩7,240 | ₩7,347 | +0.55% | 2.6만 |
|---|
| 2026.09.17 | ₩7,347 | ₩7,347 | ₩7,147 | ₩7,294 | -0.73% | 2만 |
|---|
| 2026.09.16 | ₩7,321 | ₩7,321 | ₩7,187 | ₩7,254 | -0.91% | 3.3만 |
|---|
| 2026.09.15 | ₩7,334 | ₩7,334 | ₩7,254 | ₩7,281 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩7,321 | ₩7,347 | ₩7,187 | ₩7,334 | +0.18% | 2.9만 |
|---|
| 2026.09.11 | ₩7,187 | ₩7,214 | ₩7,000 | ₩7,187 | 0.00% | 2.6만 |
|---|
| 2026.09.10 | ₩7,053 | ₩7,294 | ₩7,053 | ₩7,134 | +1.14% | 1.9만 |
|---|
| 2026.09.09 | ₩7,134 | ₩7,281 | ₩7,049 | ₩7,053 | -1.12% | 12.5만 |
|---|
| 2026.09.08 | ₩7,321 | ₩7,321 | ₩7,000 | ₩7,134 | -2.55% | 1.9만 |
|---|
| 2026.09.04 | ₩7,013 | ₩7,441 | ₩6,933 | ₩7,321 | +4.38% | 6.2만 |
|---|
| 2026.09.03 | ₩6,719 | ₩7,080 | ₩6,482 | ₩7,053 | +4.97% | 3.7만 |
|---|
| 2026.09.02 | ₩6,773 | ₩7,040 | ₩6,365 | ₩6,719 | -0.79% | 3.6만 |
|---|
| 2026.09.01 | ₩7,174 | ₩7,220 | ₩6,693 | ₩6,693 | -6.70% | 4.5만 |
|---|
| 2026.08.31 | ₩7,307 | ₩7,307 | ₩7,134 | ₩7,174 | -1.83% | 2.2만 |
|---|
| 2026.08.28 | ₩7,347 | ₩7,374 | ₩7,254 | ₩7,294 | -0.73% | 2.2만 |
|---|
| 2026.08.27 | ₩7,401 | ₩7,413 | ₩7,295 | ₩7,361 | -0.54% | 7.1천 |
|---|
| 2026.08.26 | ₩7,361 | ₩7,458 | ₩7,307 | ₩7,374 | +0.18% | 1.4만 |
|---|
| 2026.08.25 | ₩7,441 | ₩7,470 | ₩7,214 | ₩7,427 | -0.18% | 3만 |
|---|
| 2026.08.24 | ₩7,508 | ₩7,520 | ₩7,147 | ₩7,441 | -0.89% | 2만 |
|---|
| 2026.08.21 | ₩7,481 | ₩7,548 | ₩7,362 | ₩7,521 | +0.54% | 5.3만 |
|---|
| 2026.08.20 | ₩7,387 | ₩7,521 | ₩7,180 | ₩7,508 | +1.63% | 2.6만 |
|---|
| 2026.08.19 | ₩7,294 | ₩7,480 | ₩7,222 | ₩7,427 | +1.83% | 2.5만 |
|---|
| 2026.08.18 | ₩7,240 | ₩7,294 | ₩7,203 | ₩7,281 | +0.55% | 2.3만 |
|---|
| 2026.08.17 | ₩7,120 | ₩7,254 | ₩7,080 | ₩7,254 | +1.88% | 2.3만 |
|---|
| 2026.08.14 | ₩7,174 | ₩7,214 | ₩7,013 | ₩7,107 | -0.93% | 1.9만 |
|---|
| 2026.08.13 | ₩7,147 | ₩7,204 | ₩7,107 | ₩7,187 | +0.56% | 1만 |
|---|
| 2026.08.12 | ₩7,307 | ₩7,307 | ₩7,147 | ₩7,200 | -1.46% | 5.4천 |
|---|
| 2026.08.11 | ₩7,200 | ₩7,333 | ₩7,107 | ₩7,267 | +0.93% | 1.5만 |
|---|
| 2026.08.10 | ₩7,160 | ₩7,294 | ₩7,067 | ₩7,294 | +1.87% | 1.5만 |
|---|
| 2026.08.07 | ₩7,174 | ₩7,267 | ₩7,047 | ₩7,187 | +0.19% | 2.1만 |
|---|
| 2026.08.06 | ₩7,214 | ₩7,321 | ₩7,067 | ₩7,147 | -0.93% | 3.4만 |
|---|
| 2026.08.05 | ₩7,281 | ₩7,291 | ₩7,080 | ₩7,254 | -0.37% | 1.1만 |
|---|
| 2026.08.04 | ₩7,080 | ₩7,414 | ₩7,032 | ₩7,267 | +2.64% | 3.1만 |
|---|
| 2026.08.03 | ₩7,080 | ₩7,588 | ₩6,969 | ₩7,227 | +2.08% | 6.7만 |
|---|
| 2026.07.31 | ₩7,174 | ₩7,199 | ₩6,953 | ₩6,993 | -2.51% | 9.4천 |
|---|
| 2026.07.30 | ₩7,120 | ₩7,211 | ₩7,056 | ₩7,147 | +0.38% | 1.6만 |
|---|
| 2026.07.29 | ₩7,187 | ₩7,266 | ₩6,813 | ₩7,120 | -0.93% | 4.1만 |
|---|
| 2026.07.28 | ₩7,267 | ₩7,267 | ₩7,134 | ₩7,140 | -1.75% | 1.3만 |
|---|
| 2026.07.27 | ₩7,321 | ₩7,334 | ₩7,147 | ₩7,174 | -2.01% | 2.6만 |
|---|
| 2026.07.24 | ₩7,307 | ₩7,347 | ₩7,234 | ₩7,281 | -0.37% | 1만 |
|---|
| 2026.07.23 | ₩7,321 | ₩7,374 | ₩7,120 | ₩7,240 | -1.09% | 3.6만 |
|---|
| 2026.07.22 | ₩7,321 | ₩7,374 | ₩7,214 | ₩7,321 | 0.00% | 3.1만 |
|---|
| 2026.07.21 | ₩7,321 | ₩7,321 | ₩7,200 | ₩7,281 | -0.55% | 1.8만 |
|---|
| 2026.07.20 | ₩7,441 | ₩7,534 | ₩7,194 | ₩7,321 | -1.62% | 2.5만 |
|---|
| 2026.07.17 | ₩7,468 | ₩7,532 | ₩7,281 | ₩7,414 | -0.72% | 1.4만 |
|---|
| 2026.07.16 | ₩7,534 | ₩7,561 | ₩7,414 | ₩7,534 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩7,574 | ₩7,574 | ₩7,347 | ₩7,481 | -1.23% | 1.9만 |
|---|
| 2026.07.14 | ₩7,521 | ₩7,668 | ₩7,425 | ₩7,548 | +0.36% | 2.4만 |
|---|
| 2026.07.13 | ₩7,601 | ₩7,695 | ₩7,481 | ₩7,695 | +1.23% | 2.2만 |
|---|
| 2026.07.10 | ₩7,561 | ₩7,615 | ₩7,561 | ₩7,615 | +0.71% | 3.9천 |
|---|
| 2026.07.09 | ₩7,548 | ₩7,574 | ₩7,474 | ₩7,574 | +0.35% | 5.7천 |
|---|
| 2026.07.08 | ₩7,534 | ₩7,588 | ₩7,468 | ₩7,508 | -0.35% | 1.4만 |
|---|
| 2026.07.07 | ₩7,581 | ₩7,608 | ₩7,374 | ₩7,534 | -0.62% | 2만 |
|---|
| 2026.07.06 | ₩7,481 | ₩7,601 | ₩7,454 | ₩7,601 | +1.61% | 2.2만 |
|---|
| 2026.07.02 | ₩7,494 | ₩7,601 | ₩7,481 | ₩7,601 | +1.43% | 3.1만 |
|---|
| 2026.07.01 | ₩7,548 | ₩7,601 | ₩7,454 | ₩7,601 | +0.71% | 2.1만 |
|---|
| 2026.06.30 | ₩7,534 | ₩7,574 | ₩7,381 | ₩7,548 | +0.18% | 2.4만 |
|---|
| 2026.06.29 | ₩7,588 | ₩7,588 | ₩7,414 | ₩7,548 | -0.53% | 1.5만 |
|---|
| 2026.06.26 | ₩7,494 | ₩7,615 | ₩7,494 | ₩7,588 | +1.25% | 9.3천 |
|---|
| 2026.06.25 | ₩7,521 | ₩7,588 | ₩7,240 | ₩7,494 | -0.36% | 2.8만 |
|---|
| 2026.06.24 | ₩7,401 | ₩7,468 | ₩7,214 | ₩7,454 | +0.72% | 2.3만 |
|---|
| 2026.06.23 | ₩7,374 | ₩7,481 | ₩7,281 | ₩7,321 | -0.72% | 3.8만 |
|---|
| 2026.06.22 | ₩7,681 | ₩7,721 | ₩7,421 | ₩7,481 | -2.61% | 2.6만 |
|---|
| 2026.06.18 | ₩7,761 | ₩7,761 | ₩7,548 | ₩7,601 | -2.07% | 2.2만 |
|---|
| 2026.06.17 | ₩7,788 | ₩7,788 | ₩7,508 | ₩7,655 | -1.72% | 2만 |
|---|
| 2026.06.16 | ₩7,735 | ₩7,788 | ₩7,601 | ₩7,721 | -0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩7,802 | ₩7,828 | ₩7,657 | ₩7,681 | -1.54% | 3.2만 |
|---|
| 2026.06.12 | ₩7,788 | ₩7,855 | ₩7,681 | ₩7,735 | -0.69% | 4.8만 |
|---|
| 2026.06.11 | ₩7,521 | ₩7,748 | ₩7,521 | ₩7,741 | +2.93% | 2.1만 |
|---|
| 2026.06.10 | ₩7,574 | ₩7,708 | ₩7,508 | ₩7,521 | -0.71% | 3.1만 |
|---|
| 2026.06.09 | ₩7,681 | ₩7,768 | ₩7,494 | ₩7,508 | -2.26% | 6.3만 |
|---|
| 2026.06.08 | ₩7,842 | ₩7,842 | ₩7,709 | ₩7,735 | -1.36% | 9.5천 |
|---|
| 2026.06.05 | ₩7,935 | ₩7,946 | ₩7,548 | ₩7,655 | -3.54% | 5.4만 |
|---|
| 2026.06.04 | ₩7,975 | ₩8,082 | ₩7,828 | ₩7,935 | -0.50% | 7.2만 |
|---|
| 2026.06.03 | ₩7,828 | ₩8,149 | ₩7,763 | ₩8,122 | +3.75% | 5.2만 |
|---|
| 2026.06.02 | ₩7,815 | ₩7,882 | ₩7,628 | ₩7,882 | +0.85% | 4.9만 |
|---|
| 2026.06.01 | ₩7,601 | ₩7,802 | ₩7,601 | ₩7,788 | +2.46% | 3.6만 |
|---|
| 2026.05.29 | ₩7,815 | ₩7,815 | ₩7,661 | ₩7,748 | -0.85% | 2.2만 |
|---|
| 2026.05.28 | ₩7,788 | ₩7,828 | ₩7,548 | ₩7,815 | +0.34% | 1.1만 |
|---|
| 2026.05.27 | ₩7,828 | ₩7,842 | ₩7,628 | ₩7,708 | -1.54% | 2.1만 |
|---|
| 2026.05.26 | ₩7,574 | ₩7,815 | ₩7,481 | ₩7,681 | +1.41% | 3.7만 |
|---|
| 2026.05.22 | ₩7,748 | ₩7,748 | ₩7,414 | ₩7,548 | -2.59% | 4.6만 |
|---|
| 2026.05.21 | ₩7,815 | ₩7,855 | ₩7,628 | ₩7,735 | -1.03% | 1.5만 |
|---|
| 2026.05.20 | ₩7,615 | ₩7,882 | ₩7,521 | ₩7,882 | +3.51% | 2.7만 |
|---|
| 2026.05.19 | ₩7,427 | ₩7,588 | ₩7,337 | ₩7,541 | +1.53% | 4.2만 |
|---|
| 2026.05.18 | ₩7,840 | ₩7,840 | ₩7,494 | ₩7,508 | -4.24% | 5.6만 |
|---|
| 2026.05.15 | ₩7,721 | ₩7,868 | ₩7,548 | ₩7,855 | +1.73% | 1.9만 |
|---|
| 2026.05.14 | ₩7,721 | ₩7,868 | ₩7,681 | ₩7,868 | +1.90% | 3.3만 |
|---|
| 2026.05.13 | ₩7,681 | ₩7,815 | ₩7,675 | ₩7,735 | +0.70% | 3.1만 |
|---|
| 2026.05.12 | ₩7,942 | ₩7,989 | ₩7,828 | ₩7,915 | -0.34% | 2.3만 |
|---|
| 2026.05.11 | ₩7,882 | ₩8,002 | ₩7,347 | ₩7,989 | +1.36% | 2.9만 |
|---|
| 2026.05.08 | ₩8,015 | ₩8,042 | ₩7,882 | ₩7,975 | -0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩7,995 | ₩8,082 | ₩7,882 | ₩8,069 | +0.92% | 3.3만 |
|---|
| 2026.05.06 | ₩8,015 | ₩8,082 | ₩7,882 | ₩8,055 | +0.50% | 4.1만 |
|---|
| 2026.05.05 | ₩8,015 | ₩8,149 | ₩7,906 | ₩8,082 | +0.83% | 2.7만 |
|---|
| 2026.05.04 | ₩8,082 | ₩8,189 | ₩7,895 | ₩8,029 | -0.66% | 4.2만 |
|---|
| 2026.05.01 | ₩7,891 | ₩8,055 | ₩7,761 | ₩8,055 | +2.08% | 3.3만 |
|---|
| 2026.04.30 | ₩7,681 | ₩8,002 | ₩7,681 | ₩7,895 | +2.78% | 3.4만 |
|---|
| 2026.04.29 | ₩7,641 | ₩7,882 | ₩7,541 | ₩7,842 | +2.62% | 2.5만 |
|---|
| 2026.04.28 | ₩7,895 | ₩7,895 | ₩7,655 | ₩7,721 | -2.20% | 1.9만 |
|---|
| 2026.04.27 | ₩7,775 | ₩7,948 | ₩7,655 | ₩7,888 | +1.46% | 3.2만 |
|---|
| 2026.04.24 | ₩7,721 | ₩7,948 | ₩7,514 | ₩7,922 | +2.60% | 4.6만 |
|---|
| 2026.04.23 | ₩7,948 | ₩7,989 | ₩7,748 | ₩7,828 | -1.51% | 1.5만 |
|---|
| 2026.04.22 | ₩8,242 | ₩8,416 | ₩7,775 | ₩8,015 | -2.76% | 6.2만 |
|---|
| 2026.04.21 | ₩7,895 | ₩8,536 | ₩7,588 | ₩8,536 | +8.12% | 7.9만 |
|---|
| 2026.04.20 | ₩7,207 | ₩8,172 | ₩7,200 | ₩7,908 | +9.73% | 13.8만 |
|---|
| 2026.04.17 | ₩7,721 | ₩7,721 | ₩7,033 | ₩7,067 | -8.48% | 9.7만 |
|---|
| 2026.04.16 | ₩7,615 | ₩7,615 | ₩7,534 | ₩7,574 | -0.53% | 1.6만 |
|---|
| 2026.04.15 | ₩7,815 | ₩7,854 | ₩7,481 | ₩7,494 | -4.10% | 5.9만 |
|---|
| 2026.04.14 | ₩7,775 | ₩7,882 | ₩7,615 | ₩7,708 | -0.86% | 3만 |
|---|
| 2026.04.13 | ₩7,882 | ₩8,002 | ₩7,732 | ₩7,962 | +1.02% | 1.9만 |
|---|
| 2026.04.10 | ₩7,748 | ₩8,082 | ₩7,748 | ₩8,002 | +3.28% | 3.4만 |
|---|
| 2026.04.09 | ₩7,802 | ₩7,815 | ₩7,715 | ₩7,815 | +0.17% | 9.6천 |
|---|
| 2026.04.08 | ₩7,855 | ₩7,868 | ₩7,695 | ₩7,788 | -0.85% | 6.6천 |
|---|
| 2026.04.07 | ₩7,615 | ₩7,855 | ₩7,596 | ₩7,855 | +3.16% | 1.4만 |
|---|
| 2026.04.06 | ₩7,681 | ₩7,748 | ₩7,681 | ₩7,721 | +0.52% | 7.6천 |
|---|
| 2026.04.02 | ₩7,681 | ₩7,835 | ₩7,615 | ₩7,761 | +1.04% | 2.1만 |
|---|
| 2026.04.01 | ₩7,948 | ₩7,962 | ₩7,748 | ₩7,761 | -2.35% | 1.5만 |
|---|
| 2026.03.31 | ₩7,728 | ₩8,015 | ₩7,708 | ₩8,002 | +3.54% | 4만 |
|---|
| 2026.03.30 | ₩7,908 | ₩7,922 | ₩7,695 | ₩7,815 | -1.18% | 1.8만 |
|---|
| 2026.03.27 | ₩7,922 | ₩7,922 | ₩7,695 | ₩7,788 | -1.69% | 7만 |
|---|
| 2026.03.26 | ₩7,989 | ₩7,989 | ₩7,842 | ₩7,895 | -1.17% | 1.2만 |
|---|
| 2026.03.25 | ₩7,842 | ₩8,082 | ₩7,808 | ₩8,069 | +2.90% | 2.4만 |
|---|
| 2026.03.24 | ₩7,748 | ₩7,870 | ₩7,671 | ₩7,681 | -0.86% | 1만 |
|---|
| 2026.03.23 | ₩7,944 | ₩8,082 | ₩7,615 | ₩7,975 | +0.39% | 1.9만 |
|---|
| 2026.03.20 | ₩7,989 | ₩7,989 | ₩7,935 | ₩7,935 | -0.67% | 1.2만 |
|---|
| 2026.03.19 | ₩7,940 | ₩8,055 | ₩7,940 | ₩7,975 | +0.44% | 2.3만 |
|---|
| 2026.03.18 | ₩8,015 | ₩8,015 | ₩7,948 | ₩8,015 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩7,975 | ₩8,055 | ₩7,962 | ₩8,015 | +0.50% | 9.3천 |
|---|
| 2026.03.16 | ₩8,055 | ₩8,136 | ₩7,969 | ₩8,082 | +0.33% | 1.1만 |
|---|
| 2026.03.13 | ₩7,940 | ₩8,082 | ₩7,940 | ₩8,069 | +1.62% | 1.4만 |
|---|
| 2026.03.12 | ₩8,042 | ₩8,069 | ₩7,908 | ₩7,935 | -1.33% | 1.2만 |
|---|
| 2026.03.11 | ₩7,899 | ₩8,149 | ₩7,895 | ₩8,109 | +2.66% | 8.4천 |
|---|
| 2026.03.10 | ₩8,162 | ₩8,162 | ₩7,948 | ₩8,015 | -1.80% | 2.3만 |
|---|
| 2026.03.09 | ₩7,922 | ₩8,216 | ₩7,868 | ₩8,216 | +3.71% | 1.8만 |
|---|
| 2026.03.06 | ₩7,923 | ₩8,069 | ₩7,882 | ₩7,922 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩8,015 | ₩8,209 | ₩7,882 | ₩8,136 | +1.50% | 2.1만 |
|---|
| 2026.03.04 | ₩8,136 | ₩8,216 | ₩8,069 | ₩8,136 | 0.00% | 2.2만 |
|---|
| 2026.03.03 | ₩7,904 | ₩8,242 | ₩7,895 | ₩8,189 | +3.60% | 2만 |
|---|
| 2026.03.02 | ₩8,029 | ₩8,176 | ₩7,882 | ₩8,176 | +1.83% | 1.7만 |
|---|
| 2026.02.27 | ₩8,015 | ₩8,162 | ₩7,862 | ₩8,149 | +1.67% | 2.1만 |
|---|
| 2026.02.26 | ₩7,989 | ₩8,136 | ₩7,895 | ₩8,029 | +0.50% | 2.1만 |
|---|
| 2026.02.25 | ₩8,035 | ₩8,095 | ₩7,948 | ₩8,082 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩8,015 | ₩8,209 | ₩7,962 | ₩8,015 | 0.00% | 2.9만 |
|---|
| 2026.02.23 | ₩7,975 | ₩8,176 | ₩7,895 | ₩8,042 | +0.84% | 2.9만 |
|---|
| 2026.02.20 | ₩7,922 | ₩8,149 | ₩7,904 | ₩8,149 | +2.87% | 1.5만 |
|---|
| 2026.02.19 | ₩8,109 | ₩8,323 | ₩7,948 | ₩7,975 | -1.65% | 3.1만 |
|---|
| 2026.02.18 | ₩7,454 | ₩8,242 | ₩7,269 | ₩8,109 | +8.78% | 5.1만 |
|---|
| 2026.02.17 | ₩7,281 | ₩7,414 | ₩7,027 | ₩7,334 | +0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩7,094 | ₩7,347 | ₩6,920 | ₩7,214 | +1.69% | 4.4만 |
|---|
| 2026.02.12 | ₩7,134 | ₩7,214 | ₩6,885 | ₩7,127 | -0.09% | 3.5만 |
|---|
| 2026.02.11 | ₩7,334 | ₩7,334 | ₩6,890 | ₩7,138 | -2.68% | 3.9만 |
|---|
| 2026.02.10 | ₩7,468 | ₩7,468 | ₩7,007 | ₩7,200 | -3.58% | 5만 |
|---|
| 2026.02.09 | ₩7,908 | ₩7,908 | ₩7,321 | ₩7,454 | -5.74% | 6.5만 |
|---|
| 2026.02.06 | ₩7,548 | ₩7,855 | ₩7,454 | ₩7,844 | +3.93% | 3.1만 |
|---|
| 2026.02.05 | ₩7,733 | ₩7,735 | ₩7,347 | ₩7,517 | -2.80% | 4.2만 |
|---|
| 2026.02.04 | ₩7,859 | ₩7,882 | ₩7,494 | ₩7,748 | -1.41% | 2.9만 |
|---|
| 2026.02.03 | ₩8,176 | ₩8,176 | ₩7,494 | ₩7,895 | -3.43% | 5.2만 |
|---|
| 2026.02.02 | ₩7,441 | ₩8,149 | ₩7,359 | ₩8,042 | +8.08% | 7.6만 |
|---|
| 2026.01.30 | ₩8,029 | ₩8,029 | ₩7,094 | ₩7,234 | -9.90% | 9.3만 |
|---|
| 2026.01.29 | ₩8,015 | ₩8,149 | ₩7,842 | ₩8,029 | +0.17% | 5.2만 |
|---|
| 2026.01.28 | ₩8,376 | ₩8,547 | ₩7,613 | ₩7,895 | -5.74% | 13.9만 |
|---|
| 2026.01.27 | ₩8,403 | ₩8,576 | ₩8,383 | ₩8,576 | +2.07% | 2.2만 |
|---|
| 2026.01.26 | ₩8,443 | ₩8,443 | ₩8,282 | ₩8,376 | -0.79% | 1.9만 |
|---|
| 2026.01.23 | ₩8,456 | ₩8,590 | ₩8,416 | ₩8,469 | +0.16% | 2.9만 |
|---|
| 2026.01.22 | ₩8,563 | ₩8,576 | ₩8,429 | ₩8,550 | -0.16% | 1.9만 |
|---|
| 2026.01.21 | ₩8,550 | ₩8,603 | ₩8,282 | ₩8,536 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩8,750 | ₩8,750 | ₩8,483 | ₩8,523 | -2.60% | 2.9만 |
|---|
| 2026.01.16 | ₩8,616 | ₩8,750 | ₩8,550 | ₩8,750 | +1.55% | 4.2만 |
|---|
| 2026.01.15 | ₩8,697 | ₩8,830 | ₩8,349 | ₩8,750 | +0.61% | 5.2만 |
|---|
| 2026.01.14 | ₩8,683 | ₩8,870 | ₩8,550 | ₩8,870 | +2.15% | 5.1만 |
|---|
| 2026.01.13 | ₩8,456 | ₩8,683 | ₩8,416 | ₩8,630 | +2.05% | 1.9만 |
|---|
| 2026.01.12 | ₩8,563 | ₩8,884 | ₩8,550 | ₩8,710 | +1.72% | 3.8만 |
|---|
| 2026.01.09 | ₩8,616 | ₩8,884 | ₩8,309 | ₩8,790 | +2.02% | 7.2만 |
|---|
| 2026.01.08 | ₩8,403 | ₩8,683 | ₩8,229 | ₩8,616 | +2.54% | 2.6만 |
|---|
| 2026.01.07 | ₩8,563 | ₩8,817 | ₩8,296 | ₩8,403 | -1.87% | 5.4만 |
|---|
| 2026.01.06 | ₩8,830 | ₩9,151 | ₩8,483 | ₩8,483 | -3.93% | 3.2만 |
|---|
| 2026.01.05 | ₩8,897 | ₩9,151 | ₩8,416 | ₩8,924 | +0.30% | 4만 |
|---|
| 2026.01.02 | ₩8,803 | ₩8,950 | ₩8,429 | ₩8,777 | -0.30% | 4.1만 |
|---|
| 2025.12.31 | ₩8,323 | ₩9,218 | ₩8,082 | ₩8,924 | +7.22% | 11.8만 |
|---|
| 2025.12.30 | ₩8,790 | ₩8,790 | ₩8,082 | ₩8,109 | -7.75% | 6.6만 |
|---|
| 2025.12.29 | ₩8,296 | ₩8,944 | ₩8,015 | ₩8,790 | +5.96% | 12.4만 |
|---|
| 2025.12.26 | ₩8,550 | ₩8,750 | ₩8,282 | ₩8,296 | -2.97% | 2.3만 |
|---|
| 2025.12.24 | ₩8,697 | ₩8,884 | ₩8,449 | ₩8,469 | -2.61% | 2.8만 |
|---|
| 2025.12.23 | ₩8,483 | ₩8,830 | ₩8,349 | ₩8,697 | +2.52% | 5.5만 |
|---|
| 2025.12.22 | ₩8,349 | ₩8,844 | ₩8,307 | ₩8,349 | 0.00% | 6.4만 |
|---|
| 2025.12.19 | ₩9,137 | ₩9,431 | ₩8,055 | ₩8,055 | -11.84% | 20.1만 |
|---|
| 2025.12.18 | ₩9,752 | ₩9,752 | ₩9,137 | ₩9,137 | -6.30% | 3.6만 |
|---|
| 2025.12.17 | ₩9,431 | ₩9,698 | ₩9,311 | ₩9,525 | +0.99% | 5만 |
|---|
| 2025.12.16 | ₩9,218 | ₩9,747 | ₩9,191 | ₩9,351 | +1.45% | 7.1만 |
|---|
| 2025.12.15 | ₩10,580 | ₩10,580 | ₩9,097 | ₩9,097 | -14.02% | 8.3만 |
|---|
| 2025.12.12 | ₩10,807 | ₩10,914 | ₩10,553 | ₩10,580 | -2.10% | 1.8만 |
|---|
| 2025.12.11 | ₩10,393 | ₩11,457 | ₩10,286 | ₩10,807 | +3.98% | 10.3만 |
|---|
| 2025.12.10 | ₩10,407 | ₩10,801 | ₩10,393 | ₩10,420 | +0.13% | 2.7만 |
|---|
| 2025.12.09 | ₩10,019 | ₩11,088 | ₩10,019 | ₩10,727 | +7.07% | 12.3만 |
|---|
| 2025.12.08 | ₩9,926 | ₩9,926 | ₩9,458 | ₩9,632 | -2.96% | 3.3만 |
|---|
| 2025.12.05 | ₩10,019 | ₩10,019 | ₩9,485 | ₩9,525 | -4.93% | 2.7만 |
|---|
| 2025.12.04 | ₩9,779 | ₩10,055 | ₩9,511 | ₩9,712 | -0.68% | 2.3만 |
|---|
| 2025.12.03 | ₩10,313 | ₩10,527 | ₩9,351 | ₩9,779 | -5.18% | 10.6만 |
|---|
| 2025.12.02 | ₩10,821 | ₩11,021 | ₩10,026 | ₩10,313 | -4.69% | 6.2만 |
|---|
| 2025.12.01 | ₩10,366 | ₩10,994 | ₩10,366 | ₩10,847 | +4.64% | 7.4만 |
|---|
| 2025.11.28 | ₩9,672 | ₩11,689 | ₩9,618 | ₩11,021 | +13.95% | 15.5만 |
|---|
| 2025.11.26 | ₩9,752 | ₩10,012 | ₩9,218 | ₩9,498 | -2.60% | 5.8만 |
|---|
| 2025.11.25 | ₩9,405 | ₩9,618 | ₩9,084 | ₩9,471 | +0.71% | 5.4만 |
|---|
| 2025.11.24 | ₩10,286 | ₩10,603 | ₩9,191 | ₩9,458 | -8.05% | 10.7만 |
|---|
| 2025.11.21 | ₩10,567 | ₩10,814 | ₩10,086 | ₩10,260 | -2.91% | 2.1만 |
|---|
| 2025.11.20 | ₩10,994 | ₩11,823 | ₩10,487 | ₩10,487 | -4.62% | 4.7만 |
|---|
| 2025.11.19 | ₩10,740 | ₩10,807 | ₩10,300 | ₩10,807 | +0.62% | 2.7만 |
|---|
| 2025.11.18 | ₩10,420 | ₩10,821 | ₩10,019 | ₩10,420 | 0.00% | 7.8만 |
|---|
| 2025.11.17 | ₩10,700 | ₩11,221 | ₩10,153 | ₩10,660 | -0.37% | 7.3만 |
|---|
| 2025.11.14 | ₩11,101 | ₩11,609 | ₩10,821 | ₩10,821 | -2.53% | 3.9만 |
|---|
| 2025.11.13 | ₩11,742 | ₩12,010 | ₩10,954 | ₩11,088 | -5.57% | 3.6만 |
|---|
| 2025.11.12 | ₩11,889 | ₩12,227 | ₩11,716 | ₩11,769 | -1.01% | 2.4만 |
|---|
| 2025.11.11 | ₩12,063 | ₩12,330 | ₩11,742 | ₩12,063 | 0.00% | 4.2만 |
|---|
| 2025.11.10 | ₩12,183 | ₩12,660 | ₩12,054 | ₩12,063 | -0.99% | 3.9만 |
|---|
| 2025.11.07 | ₩12,317 | ₩12,557 | ₩11,889 | ₩12,023 | -2.39% | 3.4만 |
|---|
| 2025.11.06 | ₩12,704 | ₩12,998 | ₩12,170 | ₩12,624 | -0.63% | 2.9만 |
|---|
| 2025.11.05 | ₩12,090 | ₩13,025 | ₩11,916 | ₩12,838 | +6.19% | 10.5만 |
|---|
| 2025.11.04 | ₩12,490 | ₩12,490 | ₩11,355 | ₩11,782 | -5.67% | 13.1만 |
|---|
| 2025.11.03 | ₩13,078 | ₩13,292 | ₩12,290 | ₩12,584 | -3.78% | 5.4만 |
|---|
| 2025.10.31 | ₩12,023 | ₩13,426 | ₩12,023 | ₩13,292 | +10.56% | 10.8만 |
|---|
| 2025.10.30 | ₩13,225 | ₩13,225 | ₩10,954 | ₩12,364 | -6.52% | 18.1만 |
|---|
| 2025.10.29 | ₩14,027 | ₩14,454 | ₩12,824 | ₩13,078 | -6.76% | 25.6만 |
|---|
| 2025.10.28 | ₩14,828 | ₩15,630 | ₩14,594 | ₩14,815 | -0.09% | 15.4만 |
|---|
| 2025.10.27 | ₩18,034 | ₩18,555 | ₩15,095 | ₩15,697 | -12.96% | 37.8만 |
|---|
| 2025.10.24 | ₩13,760 | ₩18,168 | ₩13,359 | ₩16,832 | +22.33% | 94.4만 |
|---|
| 2025.10.23 | ₩12,664 | ₩14,588 | ₩9,992 | ₩14,267 | +12.66% | 126.1만 |
|---|
| 2025.10.22 | ₩25,382 | ₩25,382 | ₩10,887 | ₩12,718 | -49.89% | 120.7만 |
|---|
| 2025.10.21 | ₩38,006 | ₩38,741 | ₩25,382 | ₩26,050 | -31.46% | 26.5만 |
|---|
| 2025.10.20 | ₩47,317 | ₩48,813 | ₩36,737 | ₩38,473 | -18.69% | 12.5만 |
|---|
| 2025.10.17 | ₩46,756 | ₩57,710 | ₩36,229 | ₩52,767 | +12.86% | 19만 |
|---|
| 2025.10.16 | ₩90,840 | ₩120,229 | ₩24,584 | ₩74,208 | -18.31% | 22.2만 |
|---|