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 | ₩7,191 | ₩7,324 | ₩7,071 | ₩7,151 | -0.56% | 2만 |
| 2026.10.08 | ₩7,217 | ₩7,248 | ₩7,071 | ₩7,191 | -0.37% | 2.4만 |
| 2026.10.07 | ₩7,217 | ₩7,257 | ₩7,124 | ₩7,244 | +0.37% | 1.1만 |
| 2026.10.06 | ₩7,284 | ₩7,311 | ₩7,088 | ₩7,257 | -0.37% | 2.1만 |
| 2026.10.05 | ₩7,244 | ₩7,357 | ₩7,071 | ₩7,257 | +0.18% | 9.6천 |
| 2026.10.02 | ₩7,324 | ₩7,431 | ₩7,237 | ₩7,284 | -0.55% | 1.5만 |
| 2026.10.01 | ₩7,271 | ₩7,376 | ₩7,217 | ₩7,251 | -0.28% | 2.9천 |
| 2026.09.30 | ₩7,351 | ₩7,404 | ₩7,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,257 |
| -1.27% |
| 1만 |
| 2026.09.29 | ₩7,271 | ₩7,375 | ₩7,191 | ₩7,324 | +0.73% | 5.4천 |
|---|
| 2026.09.28 | ₩7,351 | ₩7,404 | ₩7,257 | ₩7,391 | +0.54% | 9.5천 |
|---|
| 2026.09.25 | ₩7,351 | ₩7,391 | ₩7,271 | ₩7,364 | +0.18% | 6.6천 |
|---|
| 2026.09.24 | ₩7,458 | ₩7,470 | ₩7,204 | ₩7,271 | -2.50% | 1.3만 |
|---|
| 2026.09.23 | ₩7,484 | ₩7,575 | ₩7,271 | ₩7,458 | -0.36% | 1.6만 |
|---|
| 2026.09.22 | ₩7,871 | ₩7,918 | ₩7,337 | ₩7,498 | -4.75% | 3만 |
|---|
| 2026.09.21 | ₩7,391 | ₩7,844 | ₩7,337 | ₩7,818 | +5.78% | 5.3만 |
|---|
| 2026.09.18 | ₩7,297 | ₩7,458 | ₩7,231 | ₩7,337 | +0.55% | 2.6만 |
|---|
| 2026.09.17 | ₩7,337 | ₩7,337 | ₩7,137 | ₩7,284 | -0.73% | 2만 |
|---|
| 2026.09.16 | ₩7,311 | ₩7,311 | ₩7,177 | ₩7,244 | -0.91% | 3.3만 |
|---|
| 2026.09.15 | ₩7,324 | ₩7,324 | ₩7,244 | ₩7,271 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩7,311 | ₩7,337 | ₩7,177 | ₩7,324 | +0.18% | 2.9만 |
|---|
| 2026.09.11 | ₩7,177 | ₩7,204 | ₩6,991 | ₩7,177 | 0.00% | 2.6만 |
|---|
| 2026.09.10 | ₩7,044 | ₩7,284 | ₩7,044 | ₩7,124 | +1.14% | 1.9만 |
|---|
| 2026.09.09 | ₩7,124 | ₩7,271 | ₩7,040 | ₩7,044 | -1.12% | 12.5만 |
|---|
| 2026.09.08 | ₩7,311 | ₩7,311 | ₩6,991 | ₩7,124 | -2.55% | 1.9만 |
|---|
| 2026.09.04 | ₩7,004 | ₩7,431 | ₩6,924 | ₩7,311 | +4.38% | 6.2만 |
|---|
| 2026.09.03 | ₩6,710 | ₩7,071 | ₩6,473 | ₩7,044 | +4.97% | 3.7만 |
|---|
| 2026.09.02 | ₩6,764 | ₩7,031 | ₩6,357 | ₩6,710 | -0.79% | 3.6만 |
|---|
| 2026.09.01 | ₩7,164 | ₩7,211 | ₩6,684 | ₩6,684 | -6.70% | 4.5만 |
|---|
| 2026.08.31 | ₩7,297 | ₩7,297 | ₩7,124 | ₩7,164 | -1.83% | 2.2만 |
|---|
| 2026.08.28 | ₩7,337 | ₩7,364 | ₩7,244 | ₩7,284 | -0.73% | 2.2만 |
|---|
| 2026.08.27 | ₩7,391 | ₩7,403 | ₩7,285 | ₩7,351 | -0.54% | 7.1천 |
|---|
| 2026.08.26 | ₩7,351 | ₩7,448 | ₩7,297 | ₩7,364 | +0.18% | 1.4만 |
|---|
| 2026.08.25 | ₩7,431 | ₩7,460 | ₩7,204 | ₩7,417 | -0.18% | 3만 |
|---|
| 2026.08.24 | ₩7,498 | ₩7,510 | ₩7,137 | ₩7,431 | -0.89% | 2만 |
|---|
| 2026.08.21 | ₩7,471 | ₩7,538 | ₩7,352 | ₩7,511 | +0.54% | 5.3만 |
|---|
| 2026.08.20 | ₩7,377 | ₩7,511 | ₩7,171 | ₩7,498 | +1.63% | 2.6만 |
|---|
| 2026.08.19 | ₩7,284 | ₩7,470 | ₩7,212 | ₩7,417 | +1.83% | 2.5만 |
|---|
| 2026.08.18 | ₩7,231 | ₩7,284 | ₩7,193 | ₩7,271 | +0.55% | 2.3만 |
|---|
| 2026.08.17 | ₩7,111 | ₩7,244 | ₩7,071 | ₩7,244 | +1.88% | 2.3만 |
|---|
| 2026.08.14 | ₩7,164 | ₩7,204 | ₩7,004 | ₩7,097 | -0.93% | 1.9만 |
|---|
| 2026.08.13 | ₩7,137 | ₩7,195 | ₩7,097 | ₩7,177 | +0.56% | 1만 |
|---|
| 2026.08.12 | ₩7,297 | ₩7,297 | ₩7,137 | ₩7,191 | -1.46% | 5.4천 |
|---|
| 2026.08.11 | ₩7,191 | ₩7,323 | ₩7,097 | ₩7,257 | +0.93% | 1.5만 |
|---|
| 2026.08.10 | ₩7,151 | ₩7,284 | ₩7,057 | ₩7,284 | +1.87% | 1.5만 |
|---|
| 2026.08.07 | ₩7,164 | ₩7,257 | ₩7,037 | ₩7,177 | +0.19% | 2.1만 |
|---|
| 2026.08.06 | ₩7,204 | ₩7,311 | ₩7,057 | ₩7,137 | -0.93% | 3.4만 |
|---|
| 2026.08.05 | ₩7,271 | ₩7,281 | ₩7,071 | ₩7,244 | -0.37% | 1.1만 |
|---|
| 2026.08.04 | ₩7,071 | ₩7,404 | ₩7,023 | ₩7,257 | +2.64% | 3.1만 |
|---|
| 2026.08.03 | ₩7,071 | ₩7,578 | ₩6,960 | ₩7,217 | +2.08% | 6.7만 |
|---|
| 2026.07.31 | ₩7,164 | ₩7,189 | ₩6,944 | ₩6,984 | -2.51% | 9.4천 |
|---|
| 2026.07.30 | ₩7,111 | ₩7,201 | ₩7,047 | ₩7,137 | +0.38% | 1.6만 |
|---|
| 2026.07.29 | ₩7,177 | ₩7,256 | ₩6,804 | ₩7,111 | -0.93% | 4.1만 |
|---|
| 2026.07.28 | ₩7,257 | ₩7,257 | ₩7,124 | ₩7,131 | -1.75% | 1.3만 |
|---|
| 2026.07.27 | ₩7,311 | ₩7,324 | ₩7,137 | ₩7,164 | -2.01% | 2.6만 |
|---|
| 2026.07.24 | ₩7,297 | ₩7,337 | ₩7,224 | ₩7,271 | -0.37% | 1만 |
|---|
| 2026.07.23 | ₩7,311 | ₩7,364 | ₩7,111 | ₩7,231 | -1.09% | 3.6만 |
|---|
| 2026.07.22 | ₩7,311 | ₩7,364 | ₩7,204 | ₩7,311 | 0.00% | 3.1만 |
|---|
| 2026.07.21 | ₩7,311 | ₩7,311 | ₩7,191 | ₩7,271 | -0.55% | 1.8만 |
|---|
| 2026.07.20 | ₩7,431 | ₩7,524 | ₩7,184 | ₩7,311 | -1.62% | 2.5만 |
|---|
| 2026.07.17 | ₩7,458 | ₩7,522 | ₩7,271 | ₩7,404 | -0.72% | 1.4만 |
|---|
| 2026.07.16 | ₩7,524 | ₩7,551 | ₩7,404 | ₩7,524 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩7,564 | ₩7,564 | ₩7,337 | ₩7,471 | -1.23% | 1.9만 |
|---|
| 2026.07.14 | ₩7,511 | ₩7,658 | ₩7,415 | ₩7,538 | +0.36% | 2.4만 |
|---|
| 2026.07.13 | ₩7,591 | ₩7,684 | ₩7,471 | ₩7,684 | +1.23% | 2.2만 |
|---|
| 2026.07.10 | ₩7,551 | ₩7,604 | ₩7,551 | ₩7,604 | +0.71% | 3.9천 |
|---|
| 2026.07.09 | ₩7,538 | ₩7,564 | ₩7,464 | ₩7,564 | +0.35% | 5.7천 |
|---|
| 2026.07.08 | ₩7,524 | ₩7,578 | ₩7,458 | ₩7,498 | -0.35% | 1.4만 |
|---|
| 2026.07.07 | ₩7,571 | ₩7,598 | ₩7,364 | ₩7,524 | -0.62% | 2만 |
|---|
| 2026.07.06 | ₩7,471 | ₩7,591 | ₩7,444 | ₩7,591 | +1.61% | 2.2만 |
|---|
| 2026.07.02 | ₩7,484 | ₩7,591 | ₩7,471 | ₩7,591 | +1.43% | 3.1만 |
|---|
| 2026.07.01 | ₩7,538 | ₩7,591 | ₩7,444 | ₩7,591 | +0.71% | 2.1만 |
|---|
| 2026.06.30 | ₩7,524 | ₩7,564 | ₩7,371 | ₩7,538 | +0.18% | 2.4만 |
|---|
| 2026.06.29 | ₩7,578 | ₩7,578 | ₩7,404 | ₩7,538 | -0.53% | 1.5만 |
|---|
| 2026.06.26 | ₩7,484 | ₩7,604 | ₩7,484 | ₩7,578 | +1.25% | 9.3천 |
|---|
| 2026.06.25 | ₩7,511 | ₩7,578 | ₩7,231 | ₩7,484 | -0.36% | 2.8만 |
|---|
| 2026.06.24 | ₩7,391 | ₩7,458 | ₩7,204 | ₩7,444 | +0.72% | 2.3만 |
|---|
| 2026.06.23 | ₩7,364 | ₩7,471 | ₩7,271 | ₩7,311 | -0.72% | 3.8만 |
|---|
| 2026.06.22 | ₩7,671 | ₩7,711 | ₩7,411 | ₩7,471 | -2.61% | 2.6만 |
|---|
| 2026.06.18 | ₩7,751 | ₩7,751 | ₩7,538 | ₩7,591 | -2.07% | 2.2만 |
|---|
| 2026.06.17 | ₩7,778 | ₩7,778 | ₩7,498 | ₩7,644 | -1.72% | 2만 |
|---|
| 2026.06.16 | ₩7,724 | ₩7,778 | ₩7,591 | ₩7,711 | -0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩7,791 | ₩7,818 | ₩7,647 | ₩7,671 | -1.54% | 3.2만 |
|---|
| 2026.06.12 | ₩7,778 | ₩7,844 | ₩7,671 | ₩7,724 | -0.69% | 4.8만 |
|---|
| 2026.06.11 | ₩7,511 | ₩7,738 | ₩7,511 | ₩7,731 | +2.93% | 2.1만 |
|---|
| 2026.06.10 | ₩7,564 | ₩7,698 | ₩7,498 | ₩7,511 | -0.71% | 3.1만 |
|---|
| 2026.06.09 | ₩7,671 | ₩7,758 | ₩7,484 | ₩7,498 | -2.26% | 6.3만 |
|---|
| 2026.06.08 | ₩7,831 | ₩7,831 | ₩7,699 | ₩7,724 | -1.36% | 9.5천 |
|---|
| 2026.06.05 | ₩7,924 | ₩7,935 | ₩7,538 | ₩7,644 | -3.54% | 5.4만 |
|---|
| 2026.06.04 | ₩7,964 | ₩8,071 | ₩7,818 | ₩7,924 | -0.50% | 7.2만 |
|---|
| 2026.06.03 | ₩7,818 | ₩8,138 | ₩7,752 | ₩8,111 | +3.75% | 5.2만 |
|---|
| 2026.06.02 | ₩7,804 | ₩7,871 | ₩7,618 | ₩7,871 | +0.85% | 4.9만 |
|---|
| 2026.06.01 | ₩7,591 | ₩7,791 | ₩7,591 | ₩7,778 | +2.46% | 3.6만 |
|---|
| 2026.05.29 | ₩7,804 | ₩7,804 | ₩7,651 | ₩7,738 | -0.85% | 2.2만 |
|---|
| 2026.05.28 | ₩7,778 | ₩7,818 | ₩7,538 | ₩7,804 | +0.34% | 1.1만 |
|---|
| 2026.05.27 | ₩7,818 | ₩7,831 | ₩7,618 | ₩7,698 | -1.54% | 2.1만 |
|---|
| 2026.05.26 | ₩7,564 | ₩7,804 | ₩7,471 | ₩7,671 | +1.41% | 3.7만 |
|---|
| 2026.05.22 | ₩7,738 | ₩7,738 | ₩7,404 | ₩7,538 | -2.59% | 4.6만 |
|---|
| 2026.05.21 | ₩7,804 | ₩7,844 | ₩7,618 | ₩7,724 | -1.03% | 1.5만 |
|---|
| 2026.05.20 | ₩7,604 | ₩7,871 | ₩7,511 | ₩7,871 | +3.51% | 2.7만 |
|---|
| 2026.05.19 | ₩7,417 | ₩7,578 | ₩7,327 | ₩7,531 | +1.53% | 4.2만 |
|---|
| 2026.05.18 | ₩7,830 | ₩7,830 | ₩7,484 | ₩7,498 | -4.24% | 5.6만 |
|---|
| 2026.05.15 | ₩7,711 | ₩7,858 | ₩7,538 | ₩7,844 | +1.73% | 1.9만 |
|---|
| 2026.05.14 | ₩7,711 | ₩7,858 | ₩7,671 | ₩7,858 | +1.90% | 3.3만 |
|---|
| 2026.05.13 | ₩7,671 | ₩7,804 | ₩7,664 | ₩7,724 | +0.70% | 3.1만 |
|---|
| 2026.05.12 | ₩7,931 | ₩7,978 | ₩7,818 | ₩7,904 | -0.34% | 2.3만 |
|---|
| 2026.05.11 | ₩7,871 | ₩7,991 | ₩7,337 | ₩7,978 | +1.36% | 2.9만 |
|---|
| 2026.05.08 | ₩8,004 | ₩8,031 | ₩7,871 | ₩7,964 | -0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩7,984 | ₩8,071 | ₩7,871 | ₩8,058 | +0.92% | 3.3만 |
|---|
| 2026.05.06 | ₩8,004 | ₩8,071 | ₩7,871 | ₩8,045 | +0.50% | 4.1만 |
|---|
| 2026.05.05 | ₩8,004 | ₩8,138 | ₩7,895 | ₩8,071 | +0.83% | 2.7만 |
|---|
| 2026.05.04 | ₩8,071 | ₩8,178 | ₩7,884 | ₩8,018 | -0.66% | 4.2만 |
|---|
| 2026.05.01 | ₩7,880 | ₩8,045 | ₩7,751 | ₩8,045 | +2.08% | 3.3만 |
|---|
| 2026.04.30 | ₩7,671 | ₩7,991 | ₩7,671 | ₩7,884 | +2.78% | 3.4만 |
|---|
| 2026.04.29 | ₩7,631 | ₩7,871 | ₩7,531 | ₩7,831 | +2.62% | 2.5만 |
|---|
| 2026.04.28 | ₩7,884 | ₩7,884 | ₩7,644 | ₩7,711 | -2.20% | 1.9만 |
|---|
| 2026.04.27 | ₩7,764 | ₩7,938 | ₩7,644 | ₩7,878 | +1.46% | 3.2만 |
|---|
| 2026.04.24 | ₩7,711 | ₩7,938 | ₩7,504 | ₩7,911 | +2.60% | 4.6만 |
|---|
| 2026.04.23 | ₩7,938 | ₩7,978 | ₩7,738 | ₩7,818 | -1.51% | 1.5만 |
|---|
| 2026.04.22 | ₩8,231 | ₩8,405 | ₩7,764 | ₩8,004 | -2.76% | 6.2만 |
|---|
| 2026.04.21 | ₩7,884 | ₩8,525 | ₩7,578 | ₩8,525 | +8.12% | 7.9만 |
|---|
| 2026.04.20 | ₩7,197 | ₩8,161 | ₩7,191 | ₩7,898 | +9.73% | 13.8만 |
|---|
| 2026.04.17 | ₩7,711 | ₩7,711 | ₩7,024 | ₩7,057 | -8.48% | 9.7만 |
|---|
| 2026.04.16 | ₩7,604 | ₩7,604 | ₩7,524 | ₩7,564 | -0.53% | 1.6만 |
|---|
| 2026.04.15 | ₩7,804 | ₩7,843 | ₩7,471 | ₩7,484 | -4.10% | 5.9만 |
|---|
| 2026.04.14 | ₩7,764 | ₩7,871 | ₩7,604 | ₩7,698 | -0.86% | 3만 |
|---|
| 2026.04.13 | ₩7,871 | ₩7,991 | ₩7,722 | ₩7,951 | +1.02% | 1.9만 |
|---|
| 2026.04.10 | ₩7,738 | ₩8,071 | ₩7,738 | ₩7,991 | +3.28% | 3.4만 |
|---|
| 2026.04.09 | ₩7,791 | ₩7,804 | ₩7,704 | ₩7,804 | +0.17% | 9.6천 |
|---|
| 2026.04.08 | ₩7,844 | ₩7,858 | ₩7,684 | ₩7,778 | -0.85% | 6.6천 |
|---|
| 2026.04.07 | ₩7,604 | ₩7,844 | ₩7,586 | ₩7,844 | +3.16% | 1.4만 |
|---|
| 2026.04.06 | ₩7,671 | ₩7,738 | ₩7,671 | ₩7,711 | +0.52% | 7.6천 |
|---|
| 2026.04.02 | ₩7,671 | ₩7,824 | ₩7,604 | ₩7,751 | +1.04% | 2.1만 |
|---|
| 2026.04.01 | ₩7,938 | ₩7,951 | ₩7,738 | ₩7,751 | -2.35% | 1.5만 |
|---|
| 2026.03.31 | ₩7,718 | ₩8,004 | ₩7,698 | ₩7,991 | +3.54% | 4만 |
|---|
| 2026.03.30 | ₩7,898 | ₩7,911 | ₩7,684 | ₩7,804 | -1.18% | 1.8만 |
|---|
| 2026.03.27 | ₩7,911 | ₩7,911 | ₩7,684 | ₩7,778 | -1.69% | 7만 |
|---|
| 2026.03.26 | ₩7,978 | ₩7,978 | ₩7,831 | ₩7,884 | -1.17% | 1.2만 |
|---|
| 2026.03.25 | ₩7,831 | ₩8,071 | ₩7,798 | ₩8,058 | +2.90% | 2.4만 |
|---|
| 2026.03.24 | ₩7,738 | ₩7,859 | ₩7,660 | ₩7,671 | -0.86% | 1만 |
|---|
| 2026.03.23 | ₩7,934 | ₩8,071 | ₩7,604 | ₩7,964 | +0.39% | 1.9만 |
|---|
| 2026.03.20 | ₩7,978 | ₩7,978 | ₩7,924 | ₩7,924 | -0.67% | 1.2만 |
|---|
| 2026.03.19 | ₩7,930 | ₩8,045 | ₩7,930 | ₩7,964 | +0.44% | 2.3만 |
|---|
| 2026.03.18 | ₩8,004 | ₩8,004 | ₩7,938 | ₩8,004 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩7,964 | ₩8,045 | ₩7,951 | ₩8,004 | +0.50% | 9.3천 |
|---|
| 2026.03.16 | ₩8,045 | ₩8,125 | ₩7,958 | ₩8,071 | +0.33% | 1.1만 |
|---|
| 2026.03.13 | ₩7,930 | ₩8,071 | ₩7,930 | ₩8,058 | +1.62% | 1.4만 |
|---|
| 2026.03.12 | ₩8,031 | ₩8,058 | ₩7,898 | ₩7,924 | -1.33% | 1.2만 |
|---|
| 2026.03.11 | ₩7,888 | ₩8,138 | ₩7,884 | ₩8,098 | +2.66% | 8.4천 |
|---|
| 2026.03.10 | ₩8,151 | ₩8,151 | ₩7,938 | ₩8,004 | -1.80% | 2.3만 |
|---|
| 2026.03.09 | ₩7,911 | ₩8,205 | ₩7,858 | ₩8,205 | +3.71% | 1.8만 |
|---|
| 2026.03.06 | ₩7,912 | ₩8,058 | ₩7,871 | ₩7,911 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩8,004 | ₩8,198 | ₩7,871 | ₩8,125 | +1.50% | 2.1만 |
|---|
| 2026.03.04 | ₩8,125 | ₩8,205 | ₩8,058 | ₩8,125 | 0.00% | 2.2만 |
|---|
| 2026.03.03 | ₩7,894 | ₩8,231 | ₩7,884 | ₩8,178 | +3.60% | 2만 |
|---|
| 2026.03.02 | ₩8,018 | ₩8,165 | ₩7,871 | ₩8,165 | +1.83% | 1.7만 |
|---|
| 2026.02.27 | ₩8,004 | ₩8,151 | ₩7,851 | ₩8,138 | +1.67% | 2.1만 |
|---|
| 2026.02.26 | ₩7,978 | ₩8,125 | ₩7,884 | ₩8,018 | +0.50% | 2.1만 |
|---|
| 2026.02.25 | ₩8,024 | ₩8,085 | ₩7,938 | ₩8,071 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩8,004 | ₩8,198 | ₩7,951 | ₩8,004 | 0.00% | 2.9만 |
|---|
| 2026.02.23 | ₩7,964 | ₩8,165 | ₩7,884 | ₩8,031 | +0.84% | 2.9만 |
|---|
| 2026.02.20 | ₩7,911 | ₩8,138 | ₩7,894 | ₩8,138 | +2.87% | 1.5만 |
|---|
| 2026.02.19 | ₩8,098 | ₩8,311 | ₩7,938 | ₩7,964 | -1.65% | 3.1만 |
|---|
| 2026.02.18 | ₩7,444 | ₩8,231 | ₩7,259 | ₩8,098 | +8.78% | 5.1만 |
|---|
| 2026.02.17 | ₩7,271 | ₩7,404 | ₩7,017 | ₩7,324 | +0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩7,084 | ₩7,337 | ₩6,911 | ₩7,204 | +1.69% | 4.4만 |
|---|
| 2026.02.12 | ₩7,124 | ₩7,204 | ₩6,876 | ₩7,117 | -0.09% | 3.5만 |
|---|
| 2026.02.11 | ₩7,324 | ₩7,324 | ₩6,881 | ₩7,128 | -2.68% | 3.9만 |
|---|
| 2026.02.10 | ₩7,458 | ₩7,458 | ₩6,997 | ₩7,191 | -3.58% | 5만 |
|---|
| 2026.02.09 | ₩7,898 | ₩7,898 | ₩7,311 | ₩7,444 | -5.74% | 6.5만 |
|---|
| 2026.02.06 | ₩7,538 | ₩7,844 | ₩7,444 | ₩7,834 | +3.93% | 3.1만 |
|---|
| 2026.02.05 | ₩7,723 | ₩7,724 | ₩7,337 | ₩7,507 | -2.80% | 4.2만 |
|---|
| 2026.02.04 | ₩7,848 | ₩7,871 | ₩7,484 | ₩7,738 | -1.41% | 2.9만 |
|---|
| 2026.02.03 | ₩8,165 | ₩8,165 | ₩7,484 | ₩7,884 | -3.43% | 5.2만 |
|---|
| 2026.02.02 | ₩7,431 | ₩8,138 | ₩7,349 | ₩8,031 | +8.08% | 7.6만 |
|---|
| 2026.01.30 | ₩8,018 | ₩8,018 | ₩7,084 | ₩7,224 | -9.90% | 9.3만 |
|---|
| 2026.01.29 | ₩8,004 | ₩8,138 | ₩7,831 | ₩8,018 | +0.17% | 5.2만 |
|---|
| 2026.01.28 | ₩8,365 | ₩8,535 | ₩7,603 | ₩7,884 | -5.74% | 13.9만 |
|---|
| 2026.01.27 | ₩8,391 | ₩8,565 | ₩8,371 | ₩8,565 | +2.07% | 2.2만 |
|---|
| 2026.01.26 | ₩8,431 | ₩8,431 | ₩8,271 | ₩8,365 | -0.79% | 1.9만 |
|---|
| 2026.01.23 | ₩8,445 | ₩8,578 | ₩8,405 | ₩8,458 | +0.16% | 2.9만 |
|---|
| 2026.01.22 | ₩8,551 | ₩8,565 | ₩8,418 | ₩8,538 | -0.16% | 1.9만 |
|---|
| 2026.01.21 | ₩8,538 | ₩8,591 | ₩8,271 | ₩8,525 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩8,738 | ₩8,738 | ₩8,471 | ₩8,511 | -2.60% | 2.9만 |
|---|
| 2026.01.16 | ₩8,605 | ₩8,738 | ₩8,538 | ₩8,738 | +1.55% | 4.2만 |
|---|
| 2026.01.15 | ₩8,685 | ₩8,818 | ₩8,338 | ₩8,738 | +0.61% | 5.2만 |
|---|
| 2026.01.14 | ₩8,672 | ₩8,858 | ₩8,538 | ₩8,858 | +2.15% | 5.1만 |
|---|
| 2026.01.13 | ₩8,445 | ₩8,672 | ₩8,405 | ₩8,618 | +2.05% | 1.9만 |
|---|
| 2026.01.12 | ₩8,551 | ₩8,872 | ₩8,538 | ₩8,698 | +1.72% | 3.8만 |
|---|
| 2026.01.09 | ₩8,605 | ₩8,872 | ₩8,298 | ₩8,778 | +2.02% | 7.2만 |
|---|
| 2026.01.08 | ₩8,391 | ₩8,672 | ₩8,218 | ₩8,605 | +2.54% | 2.6만 |
|---|
| 2026.01.07 | ₩8,551 | ₩8,805 | ₩8,285 | ₩8,391 | -1.87% | 5.4만 |
|---|
| 2026.01.06 | ₩8,818 | ₩9,138 | ₩8,471 | ₩8,471 | -3.93% | 3.2만 |
|---|
| 2026.01.05 | ₩8,885 | ₩9,138 | ₩8,405 | ₩8,912 | +0.30% | 4만 |
|---|
| 2026.01.02 | ₩8,792 | ₩8,938 | ₩8,418 | ₩8,765 | -0.30% | 4.1만 |
|---|
| 2025.12.31 | ₩8,311 | ₩9,205 | ₩8,071 | ₩8,912 | +7.22% | 11.8만 |
|---|
| 2025.12.30 | ₩8,778 | ₩8,778 | ₩8,071 | ₩8,098 | -7.75% | 6.6만 |
|---|
| 2025.12.29 | ₩8,285 | ₩8,932 | ₩8,004 | ₩8,778 | +5.96% | 12.4만 |
|---|
| 2025.12.26 | ₩8,538 | ₩8,738 | ₩8,271 | ₩8,285 | -2.97% | 2.3만 |
|---|
| 2025.12.24 | ₩8,685 | ₩8,872 | ₩8,438 | ₩8,458 | -2.61% | 2.8만 |
|---|
| 2025.12.23 | ₩8,471 | ₩8,818 | ₩8,338 | ₩8,685 | +2.52% | 5.5만 |
|---|
| 2025.12.22 | ₩8,338 | ₩8,832 | ₩8,295 | ₩8,338 | 0.00% | 6.4만 |
|---|
| 2025.12.19 | ₩9,125 | ₩9,419 | ₩8,045 | ₩8,045 | -11.84% | 20.1만 |
|---|
| 2025.12.18 | ₩9,739 | ₩9,739 | ₩9,125 | ₩9,125 | -6.30% | 3.6만 |
|---|
| 2025.12.17 | ₩9,419 | ₩9,685 | ₩9,299 | ₩9,512 | +0.99% | 5만 |
|---|
| 2025.12.16 | ₩9,205 | ₩9,733 | ₩9,178 | ₩9,339 | +1.45% | 7.1만 |
|---|
| 2025.12.15 | ₩10,566 | ₩10,566 | ₩9,085 | ₩9,085 | -14.02% | 8.3만 |
|---|
| 2025.12.12 | ₩10,793 | ₩10,899 | ₩10,539 | ₩10,566 | -2.10% | 1.8만 |
|---|
| 2025.12.11 | ₩10,379 | ₩11,441 | ₩10,272 | ₩10,793 | +3.98% | 10.3만 |
|---|
| 2025.12.10 | ₩10,392 | ₩10,786 | ₩10,379 | ₩10,406 | +0.13% | 2.7만 |
|---|
| 2025.12.09 | ₩10,006 | ₩11,073 | ₩10,006 | ₩10,713 | +7.07% | 12.3만 |
|---|
| 2025.12.08 | ₩9,912 | ₩9,912 | ₩9,445 | ₩9,619 | -2.96% | 3.3만 |
|---|
| 2025.12.05 | ₩10,006 | ₩10,006 | ₩9,472 | ₩9,512 | -4.93% | 2.7만 |
|---|
| 2025.12.04 | ₩9,765 | ₩10,042 | ₩9,499 | ₩9,699 | -0.68% | 2.3만 |
|---|
| 2025.12.03 | ₩10,299 | ₩10,513 | ₩9,339 | ₩9,765 | -5.18% | 10.6만 |
|---|
| 2025.12.02 | ₩10,806 | ₩11,006 | ₩10,012 | ₩10,299 | -4.69% | 6.2만 |
|---|
| 2025.12.01 | ₩10,352 | ₩10,979 | ₩10,352 | ₩10,833 | +4.64% | 7.4만 |
|---|
| 2025.11.28 | ₩9,659 | ₩11,673 | ₩9,605 | ₩11,006 | +13.95% | 15.5만 |
|---|
| 2025.11.26 | ₩9,739 | ₩9,999 | ₩9,205 | ₩9,485 | -2.60% | 5.8만 |
|---|
| 2025.11.25 | ₩9,392 | ₩9,605 | ₩9,072 | ₩9,459 | +0.71% | 5.4만 |
|---|
| 2025.11.24 | ₩10,272 | ₩10,589 | ₩9,178 | ₩9,445 | -8.05% | 10.7만 |
|---|
| 2025.11.21 | ₩10,553 | ₩10,799 | ₩10,072 | ₩10,246 | -2.91% | 2.1만 |
|---|
| 2025.11.20 | ₩10,979 | ₩11,807 | ₩10,473 | ₩10,473 | -4.62% | 4.7만 |
|---|
| 2025.11.19 | ₩10,726 | ₩10,793 | ₩10,286 | ₩10,793 | +0.62% | 2.7만 |
|---|
| 2025.11.18 | ₩10,406 | ₩10,806 | ₩10,006 | ₩10,406 | 0.00% | 7.8만 |
|---|
| 2025.11.17 | ₩10,686 | ₩11,206 | ₩10,139 | ₩10,646 | -0.37% | 7.3만 |
|---|
| 2025.11.14 | ₩11,086 | ₩11,593 | ₩10,806 | ₩10,806 | -2.53% | 3.9만 |
|---|
| 2025.11.13 | ₩11,727 | ₩11,993 | ₩10,939 | ₩11,073 | -5.57% | 3.6만 |
|---|
| 2025.11.12 | ₩11,873 | ₩12,211 | ₩11,700 | ₩11,753 | -1.01% | 2.4만 |
|---|
| 2025.11.11 | ₩12,047 | ₩12,314 | ₩11,727 | ₩12,047 | 0.00% | 4.2만 |
|---|
| 2025.11.10 | ₩12,167 | ₩12,643 | ₩12,037 | ₩12,047 | -0.99% | 3.9만 |
|---|
| 2025.11.07 | ₩12,300 | ₩12,540 | ₩11,873 | ₩12,007 | -2.39% | 3.4만 |
|---|
| 2025.11.06 | ₩12,687 | ₩12,981 | ₩12,153 | ₩12,607 | -0.63% | 2.9만 |
|---|
| 2025.11.05 | ₩12,073 | ₩13,007 | ₩11,900 | ₩12,821 | +6.19% | 10.5만 |
|---|
| 2025.11.04 | ₩12,474 | ₩12,474 | ₩11,340 | ₩11,767 | -5.67% | 13.1만 |
|---|
| 2025.11.03 | ₩13,061 | ₩13,274 | ₩12,274 | ₩12,567 | -3.78% | 5.4만 |
|---|
| 2025.10.31 | ₩12,007 | ₩13,408 | ₩12,007 | ₩13,274 | +10.56% | 10.8만 |
|---|
| 2025.10.30 | ₩13,207 | ₩13,207 | ₩10,939 | ₩12,347 | -6.52% | 18.1만 |
|---|
| 2025.10.29 | ₩14,008 | ₩14,435 | ₩12,807 | ₩13,061 | -6.76% | 25.6만 |
|---|
| 2025.10.28 | ₩14,808 | ₩15,609 | ₩14,575 | ₩14,795 | -0.09% | 15.4만 |
|---|
| 2025.10.27 | ₩18,010 | ₩18,530 | ₩15,075 | ₩15,675 | -12.96% | 37.8만 |
|---|
| 2025.10.24 | ₩13,741 | ₩18,143 | ₩13,341 | ₩16,809 | +22.33% | 94.4만 |
|---|
| 2025.10.23 | ₩12,647 | ₩14,568 | ₩9,979 | ₩14,248 | +12.66% | 126.1만 |
|---|
| 2025.10.22 | ₩25,348 | ₩25,348 | ₩10,873 | ₩12,700 | -49.89% | 120.7만 |
|---|
| 2025.10.21 | ₩37,955 | ₩38,688 | ₩25,348 | ₩26,015 | -31.46% | 26.5만 |
|---|
| 2025.10.20 | ₩47,253 | ₩48,747 | ₩36,687 | ₩38,422 | -18.69% | 12.5만 |
|---|
| 2025.10.17 | ₩46,693 | ₩57,632 | ₩36,180 | ₩52,696 | +12.86% | 19만 |
|---|
| 2025.10.16 | ₩90,717 | ₩120,067 | ₩24,551 | ₩74,108 | -18.31% | 22.2만 |
|---|