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 | ₩7,217 | ₩7,351 | ₩7,097 | ₩7,177 | -0.56% | 2만 |
| 2026.10.08 | ₩7,244 | ₩7,275 | ₩7,097 | ₩7,217 | -0.37% | 2.4만 |
| 2026.10.07 | ₩7,244 | ₩7,284 | ₩7,150 | ₩7,271 | +0.37% | 1.1만 |
| 2026.10.06 | ₩7,311 | ₩7,338 | ₩7,114 | ₩7,284 | -0.37% | 2.1만 |
| 2026.10.05 | ₩7,271 | ₩7,384 | ₩7,097 | ₩7,284 | +0.18% | 9.6천 |
| 2026.10.02 | ₩7,351 | ₩7,458 | ₩7,264 | ₩7,311 | -0.55% | 1.5만 |
| 2026.10.01 | ₩7,297 | ₩7,403 | ₩7,244 | ₩7,277 | -0.28% | 2.9천 |
| 2026.09.30 | ₩7,378 | ₩7,431 | ₩7,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,284 |
| -1.27% |
| 1만 |
| 2026.09.29 | ₩7,297 | ₩7,402 | ₩7,217 | ₩7,351 | +0.73% | 5.4천 |
|---|
| 2026.09.28 | ₩7,378 | ₩7,431 | ₩7,284 | ₩7,418 | +0.54% | 9.5천 |
|---|
| 2026.09.25 | ₩7,378 | ₩7,418 | ₩7,297 | ₩7,391 | +0.18% | 6.6천 |
|---|
| 2026.09.24 | ₩7,485 | ₩7,497 | ₩7,230 | ₩7,297 | -2.50% | 1.3만 |
|---|
| 2026.09.23 | ₩7,512 | ₩7,603 | ₩7,297 | ₩7,485 | -0.36% | 1.6만 |
|---|
| 2026.09.22 | ₩7,900 | ₩7,947 | ₩7,364 | ₩7,525 | -4.75% | 3만 |
|---|
| 2026.09.21 | ₩7,418 | ₩7,873 | ₩7,364 | ₩7,846 | +5.78% | 5.3만 |
|---|
| 2026.09.18 | ₩7,324 | ₩7,485 | ₩7,257 | ₩7,364 | +0.55% | 2.6만 |
|---|
| 2026.09.17 | ₩7,364 | ₩7,364 | ₩7,164 | ₩7,311 | -0.73% | 2만 |
|---|
| 2026.09.16 | ₩7,338 | ₩7,338 | ₩7,204 | ₩7,271 | -0.91% | 3.3만 |
|---|
| 2026.09.15 | ₩7,351 | ₩7,351 | ₩7,271 | ₩7,297 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩7,338 | ₩7,364 | ₩7,204 | ₩7,351 | +0.18% | 2.9만 |
|---|
| 2026.09.11 | ₩7,204 | ₩7,230 | ₩7,016 | ₩7,204 | 0.00% | 2.6만 |
|---|
| 2026.09.10 | ₩7,070 | ₩7,311 | ₩7,070 | ₩7,150 | +1.14% | 1.9만 |
|---|
| 2026.09.09 | ₩7,150 | ₩7,297 | ₩7,066 | ₩7,070 | -1.12% | 12.5만 |
|---|
| 2026.09.08 | ₩7,338 | ₩7,338 | ₩7,016 | ₩7,150 | -2.55% | 1.9만 |
|---|
| 2026.09.04 | ₩7,030 | ₩7,458 | ₩6,949 | ₩7,338 | +4.38% | 6.2만 |
|---|
| 2026.09.03 | ₩6,735 | ₩7,097 | ₩6,497 | ₩7,070 | +4.97% | 3.7만 |
|---|
| 2026.09.02 | ₩6,789 | ₩7,056 | ₩6,380 | ₩6,735 | -0.79% | 3.6만 |
|---|
| 2026.09.01 | ₩7,190 | ₩7,237 | ₩6,708 | ₩6,708 | -6.70% | 4.5만 |
|---|
| 2026.08.31 | ₩7,324 | ₩7,324 | ₩7,150 | ₩7,190 | -1.83% | 2.2만 |
|---|
| 2026.08.28 | ₩7,364 | ₩7,391 | ₩7,271 | ₩7,311 | -0.73% | 2.2만 |
|---|
| 2026.08.27 | ₩7,418 | ₩7,430 | ₩7,312 | ₩7,378 | -0.54% | 7.1천 |
|---|
| 2026.08.26 | ₩7,378 | ₩7,476 | ₩7,324 | ₩7,391 | +0.18% | 1.4만 |
|---|
| 2026.08.25 | ₩7,458 | ₩7,488 | ₩7,230 | ₩7,445 | -0.18% | 3만 |
|---|
| 2026.08.24 | ₩7,525 | ₩7,537 | ₩7,164 | ₩7,458 | -0.89% | 2만 |
|---|
| 2026.08.21 | ₩7,498 | ₩7,565 | ₩7,379 | ₩7,538 | +0.54% | 5.3만 |
|---|
| 2026.08.20 | ₩7,405 | ₩7,538 | ₩7,197 | ₩7,525 | +1.63% | 2.6만 |
|---|
| 2026.08.19 | ₩7,311 | ₩7,497 | ₩7,239 | ₩7,445 | +1.83% | 2.5만 |
|---|
| 2026.08.18 | ₩7,257 | ₩7,311 | ₩7,220 | ₩7,297 | +0.55% | 2.3만 |
|---|
| 2026.08.17 | ₩7,137 | ₩7,271 | ₩7,097 | ₩7,271 | +1.88% | 2.3만 |
|---|
| 2026.08.14 | ₩7,190 | ₩7,230 | ₩7,030 | ₩7,123 | -0.93% | 1.9만 |
|---|
| 2026.08.13 | ₩7,164 | ₩7,221 | ₩7,123 | ₩7,204 | +0.56% | 1만 |
|---|
| 2026.08.12 | ₩7,324 | ₩7,324 | ₩7,164 | ₩7,217 | -1.46% | 5.4천 |
|---|
| 2026.08.11 | ₩7,217 | ₩7,350 | ₩7,123 | ₩7,284 | +0.93% | 1.5만 |
|---|
| 2026.08.10 | ₩7,177 | ₩7,311 | ₩7,083 | ₩7,311 | +1.87% | 1.5만 |
|---|
| 2026.08.07 | ₩7,190 | ₩7,284 | ₩7,063 | ₩7,204 | +0.19% | 2.1만 |
|---|
| 2026.08.06 | ₩7,230 | ₩7,338 | ₩7,083 | ₩7,164 | -0.93% | 3.4만 |
|---|
| 2026.08.05 | ₩7,297 | ₩7,308 | ₩7,097 | ₩7,271 | -0.37% | 1.1만 |
|---|
| 2026.08.04 | ₩7,097 | ₩7,431 | ₩7,048 | ₩7,284 | +2.64% | 3.1만 |
|---|
| 2026.08.03 | ₩7,097 | ₩7,605 | ₩6,985 | ₩7,244 | +2.08% | 6.7만 |
|---|
| 2026.07.31 | ₩7,190 | ₩7,216 | ₩6,969 | ₩7,010 | -2.51% | 9.4천 |
|---|
| 2026.07.30 | ₩7,137 | ₩7,228 | ₩7,072 | ₩7,164 | +0.38% | 1.6만 |
|---|
| 2026.07.29 | ₩7,204 | ₩7,283 | ₩6,829 | ₩7,137 | -0.93% | 4.1만 |
|---|
| 2026.07.28 | ₩7,284 | ₩7,284 | ₩7,150 | ₩7,157 | -1.75% | 1.3만 |
|---|
| 2026.07.27 | ₩7,338 | ₩7,351 | ₩7,164 | ₩7,190 | -2.01% | 2.6만 |
|---|
| 2026.07.24 | ₩7,324 | ₩7,364 | ₩7,251 | ₩7,297 | -0.37% | 1만 |
|---|
| 2026.07.23 | ₩7,338 | ₩7,391 | ₩7,137 | ₩7,257 | -1.09% | 3.6만 |
|---|
| 2026.07.22 | ₩7,338 | ₩7,391 | ₩7,230 | ₩7,338 | 0.00% | 3.1만 |
|---|
| 2026.07.21 | ₩7,338 | ₩7,338 | ₩7,217 | ₩7,297 | -0.55% | 1.8만 |
|---|
| 2026.07.20 | ₩7,458 | ₩7,552 | ₩7,210 | ₩7,338 | -1.62% | 2.5만 |
|---|
| 2026.07.17 | ₩7,485 | ₩7,549 | ₩7,297 | ₩7,431 | -0.72% | 1.4만 |
|---|
| 2026.07.16 | ₩7,552 | ₩7,579 | ₩7,431 | ₩7,552 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩7,592 | ₩7,592 | ₩7,364 | ₩7,498 | -1.23% | 1.9만 |
|---|
| 2026.07.14 | ₩7,538 | ₩7,686 | ₩7,442 | ₩7,565 | +0.36% | 2.4만 |
|---|
| 2026.07.13 | ₩7,619 | ₩7,713 | ₩7,498 | ₩7,713 | +1.23% | 2.2만 |
|---|
| 2026.07.10 | ₩7,579 | ₩7,632 | ₩7,579 | ₩7,632 | +0.71% | 3.9천 |
|---|
| 2026.07.09 | ₩7,565 | ₩7,592 | ₩7,492 | ₩7,592 | +0.35% | 5.7천 |
|---|
| 2026.07.08 | ₩7,552 | ₩7,605 | ₩7,485 | ₩7,525 | -0.35% | 1.4만 |
|---|
| 2026.07.07 | ₩7,599 | ₩7,625 | ₩7,391 | ₩7,552 | -0.62% | 2만 |
|---|
| 2026.07.06 | ₩7,498 | ₩7,619 | ₩7,472 | ₩7,619 | +1.61% | 2.2만 |
|---|
| 2026.07.02 | ₩7,512 | ₩7,619 | ₩7,498 | ₩7,619 | +1.43% | 3.1만 |
|---|
| 2026.07.01 | ₩7,565 | ₩7,619 | ₩7,472 | ₩7,619 | +0.71% | 2.1만 |
|---|
| 2026.06.30 | ₩7,552 | ₩7,592 | ₩7,398 | ₩7,565 | +0.18% | 2.4만 |
|---|
| 2026.06.29 | ₩7,605 | ₩7,605 | ₩7,431 | ₩7,565 | -0.53% | 1.5만 |
|---|
| 2026.06.26 | ₩7,512 | ₩7,632 | ₩7,512 | ₩7,605 | +1.25% | 9.3천 |
|---|
| 2026.06.25 | ₩7,538 | ₩7,605 | ₩7,257 | ₩7,512 | -0.36% | 2.8만 |
|---|
| 2026.06.24 | ₩7,418 | ₩7,485 | ₩7,230 | ₩7,472 | +0.72% | 2.3만 |
|---|
| 2026.06.23 | ₩7,391 | ₩7,498 | ₩7,297 | ₩7,338 | -0.72% | 3.8만 |
|---|
| 2026.06.22 | ₩7,699 | ₩7,739 | ₩7,438 | ₩7,498 | -2.61% | 2.6만 |
|---|
| 2026.06.18 | ₩7,779 | ₩7,779 | ₩7,565 | ₩7,619 | -2.07% | 2.2만 |
|---|
| 2026.06.17 | ₩7,806 | ₩7,806 | ₩7,525 | ₩7,672 | -1.72% | 2만 |
|---|
| 2026.06.16 | ₩7,753 | ₩7,806 | ₩7,619 | ₩7,739 | -0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩7,820 | ₩7,846 | ₩7,675 | ₩7,699 | -1.54% | 3.2만 |
|---|
| 2026.06.12 | ₩7,806 | ₩7,873 | ₩7,699 | ₩7,753 | -0.69% | 4.8만 |
|---|
| 2026.06.11 | ₩7,538 | ₩7,766 | ₩7,538 | ₩7,759 | +2.93% | 2.1만 |
|---|
| 2026.06.10 | ₩7,592 | ₩7,726 | ₩7,525 | ₩7,538 | -0.71% | 3.1만 |
|---|
| 2026.06.09 | ₩7,699 | ₩7,786 | ₩7,512 | ₩7,525 | -2.26% | 6.3만 |
|---|
| 2026.06.08 | ₩7,860 | ₩7,860 | ₩7,727 | ₩7,753 | -1.36% | 9.5천 |
|---|
| 2026.06.05 | ₩7,954 | ₩7,964 | ₩7,565 | ₩7,672 | -3.54% | 5.4만 |
|---|
| 2026.06.04 | ₩7,994 | ₩8,101 | ₩7,846 | ₩7,954 | -0.50% | 7.2만 |
|---|
| 2026.06.03 | ₩7,846 | ₩8,168 | ₩7,781 | ₩8,141 | +3.75% | 5.2만 |
|---|
| 2026.06.02 | ₩7,833 | ₩7,900 | ₩7,646 | ₩7,900 | +0.85% | 4.9만 |
|---|
| 2026.06.01 | ₩7,619 | ₩7,820 | ₩7,619 | ₩7,806 | +2.46% | 3.6만 |
|---|
| 2026.05.29 | ₩7,833 | ₩7,833 | ₩7,679 | ₩7,766 | -0.85% | 2.2만 |
|---|
| 2026.05.28 | ₩7,806 | ₩7,846 | ₩7,565 | ₩7,833 | +0.34% | 1.1만 |
|---|
| 2026.05.27 | ₩7,846 | ₩7,860 | ₩7,646 | ₩7,726 | -1.54% | 2.1만 |
|---|
| 2026.05.26 | ₩7,592 | ₩7,833 | ₩7,498 | ₩7,699 | +1.41% | 3.7만 |
|---|
| 2026.05.22 | ₩7,766 | ₩7,766 | ₩7,431 | ₩7,565 | -2.59% | 4.6만 |
|---|
| 2026.05.21 | ₩7,833 | ₩7,873 | ₩7,646 | ₩7,753 | -1.03% | 1.5만 |
|---|
| 2026.05.20 | ₩7,632 | ₩7,900 | ₩7,538 | ₩7,900 | +3.51% | 2.7만 |
|---|
| 2026.05.19 | ₩7,445 | ₩7,605 | ₩7,354 | ₩7,559 | +1.53% | 4.2만 |
|---|
| 2026.05.18 | ₩7,858 | ₩7,858 | ₩7,512 | ₩7,525 | -4.24% | 5.6만 |
|---|
| 2026.05.15 | ₩7,739 | ₩7,887 | ₩7,565 | ₩7,873 | +1.73% | 1.9만 |
|---|
| 2026.05.14 | ₩7,739 | ₩7,887 | ₩7,699 | ₩7,887 | +1.90% | 3.3만 |
|---|
| 2026.05.13 | ₩7,699 | ₩7,833 | ₩7,692 | ₩7,753 | +0.70% | 3.1만 |
|---|
| 2026.05.12 | ₩7,960 | ₩8,007 | ₩7,846 | ₩7,933 | -0.34% | 2.3만 |
|---|
| 2026.05.11 | ₩7,900 | ₩8,020 | ₩7,364 | ₩8,007 | +1.36% | 2.9만 |
|---|
| 2026.05.08 | ₩8,034 | ₩8,061 | ₩7,900 | ₩7,994 | -0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩8,014 | ₩8,101 | ₩7,900 | ₩8,087 | +0.92% | 3.3만 |
|---|
| 2026.05.06 | ₩8,034 | ₩8,101 | ₩7,900 | ₩8,074 | +0.50% | 4.1만 |
|---|
| 2026.05.05 | ₩8,034 | ₩8,168 | ₩7,924 | ₩8,101 | +0.83% | 2.7만 |
|---|
| 2026.05.04 | ₩8,101 | ₩8,208 | ₩7,913 | ₩8,047 | -0.66% | 4.2만 |
|---|
| 2026.05.01 | ₩7,909 | ₩8,074 | ₩7,779 | ₩8,074 | +2.08% | 3.3만 |
|---|
| 2026.04.30 | ₩7,699 | ₩8,020 | ₩7,699 | ₩7,913 | +2.78% | 3.4만 |
|---|
| 2026.04.29 | ₩7,659 | ₩7,900 | ₩7,559 | ₩7,860 | +2.62% | 2.5만 |
|---|
| 2026.04.28 | ₩7,913 | ₩7,913 | ₩7,672 | ₩7,739 | -2.20% | 1.9만 |
|---|
| 2026.04.27 | ₩7,793 | ₩7,967 | ₩7,672 | ₩7,907 | +1.46% | 3.2만 |
|---|
| 2026.04.24 | ₩7,739 | ₩7,967 | ₩7,532 | ₩7,940 | +2.60% | 4.6만 |
|---|
| 2026.04.23 | ₩7,967 | ₩8,007 | ₩7,766 | ₩7,846 | -1.51% | 1.5만 |
|---|
| 2026.04.22 | ₩8,262 | ₩8,436 | ₩7,793 | ₩8,034 | -2.76% | 6.2만 |
|---|
| 2026.04.21 | ₩7,913 | ₩8,556 | ₩7,605 | ₩8,556 | +8.12% | 7.9만 |
|---|
| 2026.04.20 | ₩7,224 | ₩8,191 | ₩7,217 | ₩7,927 | +9.73% | 13.8만 |
|---|
| 2026.04.17 | ₩7,739 | ₩7,739 | ₩7,050 | ₩7,083 | -8.48% | 9.7만 |
|---|
| 2026.04.16 | ₩7,632 | ₩7,632 | ₩7,552 | ₩7,592 | -0.53% | 1.6만 |
|---|
| 2026.04.15 | ₩7,833 | ₩7,872 | ₩7,498 | ₩7,512 | -4.10% | 5.9만 |
|---|
| 2026.04.14 | ₩7,793 | ₩7,900 | ₩7,632 | ₩7,726 | -0.86% | 3만 |
|---|
| 2026.04.13 | ₩7,900 | ₩8,020 | ₩7,750 | ₩7,980 | +1.02% | 1.9만 |
|---|
| 2026.04.10 | ₩7,766 | ₩8,101 | ₩7,766 | ₩8,020 | +3.28% | 3.4만 |
|---|
| 2026.04.09 | ₩7,820 | ₩7,833 | ₩7,733 | ₩7,833 | +0.17% | 9.6천 |
|---|
| 2026.04.08 | ₩7,873 | ₩7,887 | ₩7,713 | ₩7,806 | -0.85% | 6.6천 |
|---|
| 2026.04.07 | ₩7,632 | ₩7,873 | ₩7,613 | ₩7,873 | +3.16% | 1.4만 |
|---|
| 2026.04.06 | ₩7,699 | ₩7,766 | ₩7,699 | ₩7,739 | +0.52% | 7.6천 |
|---|
| 2026.04.02 | ₩7,699 | ₩7,853 | ₩7,632 | ₩7,779 | +1.04% | 2.1만 |
|---|
| 2026.04.01 | ₩7,967 | ₩7,980 | ₩7,766 | ₩7,779 | -2.35% | 1.5만 |
|---|
| 2026.03.31 | ₩7,746 | ₩8,034 | ₩7,726 | ₩8,020 | +3.54% | 4만 |
|---|
| 2026.03.30 | ₩7,927 | ₩7,940 | ₩7,713 | ₩7,833 | -1.18% | 1.8만 |
|---|
| 2026.03.27 | ₩7,940 | ₩7,940 | ₩7,713 | ₩7,806 | -1.69% | 7만 |
|---|
| 2026.03.26 | ₩8,007 | ₩8,007 | ₩7,860 | ₩7,913 | -1.17% | 1.2만 |
|---|
| 2026.03.25 | ₩7,860 | ₩8,101 | ₩7,826 | ₩8,087 | +2.90% | 2.4만 |
|---|
| 2026.03.24 | ₩7,766 | ₩7,888 | ₩7,688 | ₩7,699 | -0.86% | 1만 |
|---|
| 2026.03.23 | ₩7,963 | ₩8,101 | ₩7,632 | ₩7,994 | +0.39% | 1.9만 |
|---|
| 2026.03.20 | ₩8,007 | ₩8,007 | ₩7,954 | ₩7,954 | -0.67% | 1.2만 |
|---|
| 2026.03.19 | ₩7,959 | ₩8,074 | ₩7,959 | ₩7,994 | +0.44% | 2.3만 |
|---|
| 2026.03.18 | ₩8,034 | ₩8,034 | ₩7,967 | ₩8,034 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩7,994 | ₩8,074 | ₩7,980 | ₩8,034 | +0.50% | 9.3천 |
|---|
| 2026.03.16 | ₩8,074 | ₩8,154 | ₩7,987 | ₩8,101 | +0.33% | 1.1만 |
|---|
| 2026.03.13 | ₩7,959 | ₩8,101 | ₩7,959 | ₩8,087 | +1.62% | 1.4만 |
|---|
| 2026.03.12 | ₩8,061 | ₩8,087 | ₩7,927 | ₩7,954 | -1.33% | 1.2만 |
|---|
| 2026.03.11 | ₩7,917 | ₩8,168 | ₩7,913 | ₩8,128 | +2.66% | 8.4천 |
|---|
| 2026.03.10 | ₩8,181 | ₩8,181 | ₩7,967 | ₩8,034 | -1.80% | 2.3만 |
|---|
| 2026.03.09 | ₩7,940 | ₩8,235 | ₩7,887 | ₩8,235 | +3.71% | 1.8만 |
|---|
| 2026.03.06 | ₩7,941 | ₩8,087 | ₩7,900 | ₩7,940 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩8,034 | ₩8,228 | ₩7,900 | ₩8,154 | +1.50% | 2.1만 |
|---|
| 2026.03.04 | ₩8,154 | ₩8,235 | ₩8,087 | ₩8,154 | 0.00% | 2.2만 |
|---|
| 2026.03.03 | ₩7,923 | ₩8,262 | ₩7,913 | ₩8,208 | +3.60% | 2만 |
|---|
| 2026.03.02 | ₩8,047 | ₩8,195 | ₩7,900 | ₩8,195 | +1.83% | 1.7만 |
|---|
| 2026.02.27 | ₩8,034 | ₩8,181 | ₩7,880 | ₩8,168 | +1.67% | 2.1만 |
|---|
| 2026.02.26 | ₩8,007 | ₩8,154 | ₩7,913 | ₩8,047 | +0.50% | 2.1만 |
|---|
| 2026.02.25 | ₩8,054 | ₩8,114 | ₩7,967 | ₩8,101 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩8,034 | ₩8,228 | ₩7,980 | ₩8,034 | 0.00% | 2.9만 |
|---|
| 2026.02.23 | ₩7,994 | ₩8,195 | ₩7,913 | ₩8,061 | +0.84% | 2.9만 |
|---|
| 2026.02.20 | ₩7,940 | ₩8,168 | ₩7,923 | ₩8,168 | +2.87% | 1.5만 |
|---|
| 2026.02.19 | ₩8,128 | ₩8,342 | ₩7,967 | ₩7,994 | -1.65% | 3.1만 |
|---|
| 2026.02.18 | ₩7,472 | ₩8,262 | ₩7,285 | ₩8,128 | +8.78% | 5.1만 |
|---|
| 2026.02.17 | ₩7,297 | ₩7,431 | ₩7,043 | ₩7,351 | +0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩7,110 | ₩7,364 | ₩6,936 | ₩7,230 | +1.69% | 4.4만 |
|---|
| 2026.02.12 | ₩7,150 | ₩7,230 | ₩6,901 | ₩7,143 | -0.09% | 3.5만 |
|---|
| 2026.02.11 | ₩7,351 | ₩7,351 | ₩6,906 | ₩7,154 | -2.68% | 3.9만 |
|---|
| 2026.02.10 | ₩7,485 | ₩7,485 | ₩7,023 | ₩7,217 | -3.58% | 5만 |
|---|
| 2026.02.09 | ₩7,927 | ₩7,927 | ₩7,338 | ₩7,472 | -5.74% | 6.5만 |
|---|
| 2026.02.06 | ₩7,565 | ₩7,873 | ₩7,472 | ₩7,862 | +3.93% | 3.1만 |
|---|
| 2026.02.05 | ₩7,751 | ₩7,753 | ₩7,364 | ₩7,534 | -2.80% | 4.2만 |
|---|
| 2026.02.04 | ₩7,877 | ₩7,900 | ₩7,512 | ₩7,766 | -1.41% | 2.9만 |
|---|
| 2026.02.03 | ₩8,195 | ₩8,195 | ₩7,512 | ₩7,913 | -3.43% | 5.2만 |
|---|
| 2026.02.02 | ₩7,458 | ₩8,168 | ₩7,376 | ₩8,061 | +8.08% | 7.6만 |
|---|
| 2026.01.30 | ₩8,047 | ₩8,047 | ₩7,110 | ₩7,251 | -9.90% | 9.3만 |
|---|
| 2026.01.29 | ₩8,034 | ₩8,168 | ₩7,860 | ₩8,047 | +0.17% | 5.2만 |
|---|
| 2026.01.28 | ₩8,395 | ₩8,567 | ₩7,631 | ₩7,913 | -5.74% | 13.9만 |
|---|
| 2026.01.27 | ₩8,422 | ₩8,596 | ₩8,402 | ₩8,596 | +2.07% | 2.2만 |
|---|
| 2026.01.26 | ₩8,462 | ₩8,462 | ₩8,302 | ₩8,395 | -0.79% | 1.9만 |
|---|
| 2026.01.23 | ₩8,476 | ₩8,610 | ₩8,436 | ₩8,489 | +0.16% | 2.9만 |
|---|
| 2026.01.22 | ₩8,583 | ₩8,596 | ₩8,449 | ₩8,569 | -0.16% | 1.9만 |
|---|
| 2026.01.21 | ₩8,569 | ₩8,623 | ₩8,302 | ₩8,556 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩8,770 | ₩8,770 | ₩8,503 | ₩8,543 | -2.60% | 2.9만 |
|---|
| 2026.01.16 | ₩8,636 | ₩8,770 | ₩8,569 | ₩8,770 | +1.55% | 4.2만 |
|---|
| 2026.01.15 | ₩8,717 | ₩8,851 | ₩8,369 | ₩8,770 | +0.61% | 5.2만 |
|---|
| 2026.01.14 | ₩8,703 | ₩8,891 | ₩8,569 | ₩8,891 | +2.15% | 5.1만 |
|---|
| 2026.01.13 | ₩8,476 | ₩8,703 | ₩8,436 | ₩8,650 | +2.05% | 1.9만 |
|---|
| 2026.01.12 | ₩8,583 | ₩8,904 | ₩8,569 | ₩8,730 | +1.72% | 3.8만 |
|---|
| 2026.01.09 | ₩8,636 | ₩8,904 | ₩8,328 | ₩8,810 | +2.02% | 7.2만 |
|---|
| 2026.01.08 | ₩8,422 | ₩8,703 | ₩8,248 | ₩8,636 | +2.54% | 2.6만 |
|---|
| 2026.01.07 | ₩8,583 | ₩8,837 | ₩8,315 | ₩8,422 | -1.87% | 5.4만 |
|---|
| 2026.01.06 | ₩8,851 | ₩9,172 | ₩8,503 | ₩8,503 | -3.93% | 3.2만 |
|---|
| 2026.01.05 | ₩8,918 | ₩9,172 | ₩8,436 | ₩8,944 | +0.30% | 4만 |
|---|
| 2026.01.02 | ₩8,824 | ₩8,971 | ₩8,449 | ₩8,797 | -0.30% | 4.1만 |
|---|
| 2025.12.31 | ₩8,342 | ₩9,239 | ₩8,101 | ₩8,944 | +7.22% | 11.8만 |
|---|
| 2025.12.30 | ₩8,810 | ₩8,810 | ₩8,101 | ₩8,128 | -7.75% | 6.6만 |
|---|
| 2025.12.29 | ₩8,315 | ₩8,964 | ₩8,034 | ₩8,810 | +5.96% | 12.4만 |
|---|
| 2025.12.26 | ₩8,569 | ₩8,770 | ₩8,302 | ₩8,315 | -2.97% | 2.3만 |
|---|
| 2025.12.24 | ₩8,717 | ₩8,904 | ₩8,469 | ₩8,489 | -2.61% | 2.8만 |
|---|
| 2025.12.23 | ₩8,503 | ₩8,851 | ₩8,369 | ₩8,717 | +2.52% | 5.5만 |
|---|
| 2025.12.22 | ₩8,369 | ₩8,864 | ₩8,326 | ₩8,369 | 0.00% | 6.4만 |
|---|
| 2025.12.19 | ₩9,159 | ₩9,453 | ₩8,074 | ₩8,074 | -11.84% | 20.1만 |
|---|
| 2025.12.18 | ₩9,775 | ₩9,775 | ₩9,159 | ₩9,159 | -6.30% | 3.6만 |
|---|
| 2025.12.17 | ₩9,453 | ₩9,721 | ₩9,333 | ₩9,547 | +0.99% | 5만 |
|---|
| 2025.12.16 | ₩9,239 | ₩9,769 | ₩9,212 | ₩9,373 | +1.45% | 7.1만 |
|---|
| 2025.12.15 | ₩10,605 | ₩10,605 | ₩9,118 | ₩9,118 | -14.02% | 8.3만 |
|---|
| 2025.12.12 | ₩10,832 | ₩10,939 | ₩10,578 | ₩10,605 | -2.10% | 1.8만 |
|---|
| 2025.12.11 | ₩10,417 | ₩11,483 | ₩10,310 | ₩10,832 | +3.98% | 10.3만 |
|---|
| 2025.12.10 | ₩10,431 | ₩10,826 | ₩10,417 | ₩10,444 | +0.13% | 2.7만 |
|---|
| 2025.12.09 | ₩10,042 | ₩11,114 | ₩10,042 | ₩10,752 | +7.07% | 12.3만 |
|---|
| 2025.12.08 | ₩9,949 | ₩9,949 | ₩9,480 | ₩9,654 | -2.96% | 3.3만 |
|---|
| 2025.12.05 | ₩10,042 | ₩10,042 | ₩9,507 | ₩9,547 | -4.93% | 2.7만 |
|---|
| 2025.12.04 | ₩9,801 | ₩10,079 | ₩9,534 | ₩9,734 | -0.68% | 2.3만 |
|---|
| 2025.12.03 | ₩10,337 | ₩10,551 | ₩9,373 | ₩9,801 | -5.18% | 10.6만 |
|---|
| 2025.12.02 | ₩10,846 | ₩11,047 | ₩10,049 | ₩10,337 | -4.69% | 6.2만 |
|---|
| 2025.12.01 | ₩10,390 | ₩11,020 | ₩10,390 | ₩10,873 | +4.64% | 7.4만 |
|---|
| 2025.11.28 | ₩9,694 | ₩11,716 | ₩9,641 | ₩11,047 | +13.95% | 15.5만 |
|---|
| 2025.11.26 | ₩9,775 | ₩10,036 | ₩9,239 | ₩9,520 | -2.60% | 5.8만 |
|---|
| 2025.11.25 | ₩9,426 | ₩9,641 | ₩9,105 | ₩9,493 | +0.71% | 5.4만 |
|---|
| 2025.11.24 | ₩10,310 | ₩10,627 | ₩9,212 | ₩9,480 | -8.05% | 10.7만 |
|---|
| 2025.11.21 | ₩10,591 | ₩10,839 | ₩10,109 | ₩10,283 | -2.91% | 2.1만 |
|---|
| 2025.11.20 | ₩11,020 | ₩11,850 | ₩10,511 | ₩10,511 | -4.62% | 4.7만 |
|---|
| 2025.11.19 | ₩10,765 | ₩10,832 | ₩10,324 | ₩10,832 | +0.62% | 2.7만 |
|---|
| 2025.11.18 | ₩10,444 | ₩10,846 | ₩10,042 | ₩10,444 | 0.00% | 7.8만 |
|---|
| 2025.11.17 | ₩10,725 | ₩11,247 | ₩10,176 | ₩10,685 | -0.37% | 7.3만 |
|---|
| 2025.11.14 | ₩11,127 | ₩11,636 | ₩10,846 | ₩10,846 | -2.53% | 3.9만 |
|---|
| 2025.11.13 | ₩11,770 | ₩12,037 | ₩10,980 | ₩11,114 | -5.57% | 3.6만 |
|---|
| 2025.11.12 | ₩11,917 | ₩12,256 | ₩11,743 | ₩11,796 | -1.01% | 2.4만 |
|---|
| 2025.11.11 | ₩12,091 | ₩12,359 | ₩11,770 | ₩12,091 | 0.00% | 4.2만 |
|---|
| 2025.11.10 | ₩12,211 | ₩12,690 | ₩12,082 | ₩12,091 | -0.99% | 3.9만 |
|---|
| 2025.11.07 | ₩12,345 | ₩12,586 | ₩11,917 | ₩12,051 | -2.39% | 3.4만 |
|---|
| 2025.11.06 | ₩12,734 | ₩13,028 | ₩12,198 | ₩12,653 | -0.63% | 2.9만 |
|---|
| 2025.11.05 | ₩12,118 | ₩13,055 | ₩11,944 | ₩12,868 | +6.19% | 10.5만 |
|---|
| 2025.11.04 | ₩12,519 | ₩12,519 | ₩11,381 | ₩11,810 | -5.67% | 13.1만 |
|---|
| 2025.11.03 | ₩13,109 | ₩13,323 | ₩12,319 | ₩12,613 | -3.78% | 5.4만 |
|---|
| 2025.10.31 | ₩12,051 | ₩13,457 | ₩12,051 | ₩13,323 | +10.56% | 10.8만 |
|---|
| 2025.10.30 | ₩13,256 | ₩13,256 | ₩10,980 | ₩12,392 | -6.52% | 18.1만 |
|---|
| 2025.10.29 | ₩14,059 | ₩14,488 | ₩12,854 | ₩13,109 | -6.76% | 25.6만 |
|---|
| 2025.10.28 | ₩14,863 | ₩15,666 | ₩14,628 | ₩14,849 | -0.09% | 15.4만 |
|---|
| 2025.10.27 | ₩18,076 | ₩18,598 | ₩15,130 | ₩15,733 | -12.96% | 37.8만 |
|---|
| 2025.10.24 | ₩13,791 | ₩18,210 | ₩13,390 | ₩16,871 | +22.33% | 94.4만 |
|---|
| 2025.10.23 | ₩12,694 | ₩14,622 | ₩10,016 | ₩14,300 | +12.66% | 126.1만 |
|---|
| 2025.10.22 | ₩25,441 | ₩25,441 | ₩10,913 | ₩12,747 | -49.89% | 120.7만 |
|---|
| 2025.10.21 | ₩38,094 | ₩38,830 | ₩25,441 | ₩26,110 | -31.46% | 26.5만 |
|---|
| 2025.10.20 | ₩47,427 | ₩48,926 | ₩36,822 | ₩38,563 | -18.69% | 12.5만 |
|---|
| 2025.10.17 | ₩46,864 | ₩57,844 | ₩36,313 | ₩52,890 | +12.86% | 19만 |
|---|
| 2025.10.16 | ₩91,051 | ₩120,508 | ₩24,641 | ₩74,380 | -18.31% | 22.2만 |
|---|