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 | ₩7,192 | ₩7,325 | ₩7,072 | ₩7,152 | -0.56% | 2만 |
| 2026.10.08 | ₩7,218 | ₩7,249 | ₩7,072 | ₩7,192 | -0.37% | 2.4만 |
| 2026.10.07 | ₩7,218 | ₩7,258 | ₩7,125 | ₩7,245 | +0.37% | 1.1만 |
| 2026.10.06 | ₩7,285 | ₩7,312 | ₩7,089 | ₩7,258 | -0.37% | 2.1만 |
| 2026.10.05 | ₩7,245 | ₩7,359 | ₩7,072 | ₩7,258 | +0.18% | 9.6천 |
| 2026.10.02 | ₩7,325 | ₩7,432 | ₩7,238 | ₩7,285 | -0.55% | 1.5만 |
| 2026.10.01 | ₩7,272 | ₩7,377 | ₩7,218 | ₩7,252 | -0.28% | 2.9천 |
| 2026.09.30 | ₩7,352 | ₩7,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,258 |
| -1.27% |
| 1만 |
| 2026.09.29 | ₩7,272 | ₩7,376 | ₩7,192 | ₩7,325 | +0.73% | 5.4천 |
|---|
| 2026.09.28 | ₩7,352 | ₩7,405 | ₩7,258 | ₩7,392 | +0.54% | 9.5천 |
|---|
| 2026.09.25 | ₩7,352 | ₩7,392 | ₩7,272 | ₩7,365 | +0.18% | 6.6천 |
|---|
| 2026.09.24 | ₩7,459 | ₩7,471 | ₩7,205 | ₩7,272 | -2.50% | 1.3만 |
|---|
| 2026.09.23 | ₩7,485 | ₩7,576 | ₩7,272 | ₩7,459 | -0.36% | 1.6만 |
|---|
| 2026.09.22 | ₩7,872 | ₩7,919 | ₩7,339 | ₩7,499 | -4.75% | 3만 |
|---|
| 2026.09.21 | ₩7,392 | ₩7,846 | ₩7,339 | ₩7,819 | +5.78% | 5.3만 |
|---|
| 2026.09.18 | ₩7,299 | ₩7,459 | ₩7,232 | ₩7,339 | +0.55% | 2.6만 |
|---|
| 2026.09.17 | ₩7,339 | ₩7,339 | ₩7,138 | ₩7,285 | -0.73% | 2만 |
|---|
| 2026.09.16 | ₩7,312 | ₩7,312 | ₩7,178 | ₩7,245 | -0.91% | 3.3만 |
|---|
| 2026.09.15 | ₩7,325 | ₩7,325 | ₩7,245 | ₩7,272 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩7,312 | ₩7,339 | ₩7,178 | ₩7,325 | +0.18% | 2.9만 |
|---|
| 2026.09.11 | ₩7,178 | ₩7,205 | ₩6,992 | ₩7,178 | 0.00% | 2.6만 |
|---|
| 2026.09.10 | ₩7,045 | ₩7,285 | ₩7,045 | ₩7,125 | +1.14% | 1.9만 |
|---|
| 2026.09.09 | ₩7,125 | ₩7,272 | ₩7,041 | ₩7,045 | -1.12% | 12.5만 |
|---|
| 2026.09.08 | ₩7,312 | ₩7,312 | ₩6,992 | ₩7,125 | -2.55% | 1.9만 |
|---|
| 2026.09.04 | ₩7,005 | ₩7,432 | ₩6,925 | ₩7,312 | +4.38% | 6.2만 |
|---|
| 2026.09.03 | ₩6,711 | ₩7,072 | ₩6,474 | ₩7,045 | +4.97% | 3.7만 |
|---|
| 2026.09.02 | ₩6,765 | ₩7,032 | ₩6,358 | ₩6,711 | -0.79% | 3.6만 |
|---|
| 2026.09.01 | ₩7,165 | ₩7,212 | ₩6,685 | ₩6,685 | -6.70% | 4.5만 |
|---|
| 2026.08.31 | ₩7,299 | ₩7,299 | ₩7,125 | ₩7,165 | -1.83% | 2.2만 |
|---|
| 2026.08.28 | ₩7,339 | ₩7,365 | ₩7,245 | ₩7,285 | -0.73% | 2.2만 |
|---|
| 2026.08.27 | ₩7,392 | ₩7,404 | ₩7,287 | ₩7,352 | -0.54% | 7.1천 |
|---|
| 2026.08.26 | ₩7,352 | ₩7,449 | ₩7,299 | ₩7,365 | +0.18% | 1.4만 |
|---|
| 2026.08.25 | ₩7,432 | ₩7,461 | ₩7,205 | ₩7,419 | -0.18% | 3만 |
|---|
| 2026.08.24 | ₩7,499 | ₩7,511 | ₩7,138 | ₩7,432 | -0.89% | 2만 |
|---|
| 2026.08.21 | ₩7,472 | ₩7,539 | ₩7,353 | ₩7,512 | +0.54% | 5.3만 |
|---|
| 2026.08.20 | ₩7,379 | ₩7,512 | ₩7,172 | ₩7,499 | +1.63% | 2.6만 |
|---|
| 2026.08.19 | ₩7,285 | ₩7,471 | ₩7,213 | ₩7,419 | +1.83% | 2.5만 |
|---|
| 2026.08.18 | ₩7,232 | ₩7,285 | ₩7,194 | ₩7,272 | +0.55% | 2.3만 |
|---|
| 2026.08.17 | ₩7,112 | ₩7,245 | ₩7,072 | ₩7,245 | +1.88% | 2.3만 |
|---|
| 2026.08.14 | ₩7,165 | ₩7,205 | ₩7,005 | ₩7,098 | -0.93% | 1.9만 |
|---|
| 2026.08.13 | ₩7,138 | ₩7,196 | ₩7,098 | ₩7,178 | +0.56% | 1만 |
|---|
| 2026.08.12 | ₩7,299 | ₩7,299 | ₩7,138 | ₩7,192 | -1.46% | 5.4천 |
|---|
| 2026.08.11 | ₩7,192 | ₩7,324 | ₩7,098 | ₩7,258 | +0.93% | 1.5만 |
|---|
| 2026.08.10 | ₩7,152 | ₩7,285 | ₩7,058 | ₩7,285 | +1.87% | 1.5만 |
|---|
| 2026.08.07 | ₩7,165 | ₩7,258 | ₩7,038 | ₩7,178 | +0.19% | 2.1만 |
|---|
| 2026.08.06 | ₩7,205 | ₩7,312 | ₩7,058 | ₩7,138 | -0.93% | 3.4만 |
|---|
| 2026.08.05 | ₩7,272 | ₩7,283 | ₩7,072 | ₩7,245 | -0.37% | 1.1만 |
|---|
| 2026.08.04 | ₩7,072 | ₩7,405 | ₩7,024 | ₩7,258 | +2.64% | 3.1만 |
|---|
| 2026.08.03 | ₩7,072 | ₩7,579 | ₩6,961 | ₩7,218 | +2.08% | 6.7만 |
|---|
| 2026.07.31 | ₩7,165 | ₩7,190 | ₩6,945 | ₩6,985 | -2.51% | 9.4천 |
|---|
| 2026.07.30 | ₩7,112 | ₩7,202 | ₩7,048 | ₩7,138 | +0.38% | 1.6만 |
|---|
| 2026.07.29 | ₩7,178 | ₩7,257 | ₩6,805 | ₩7,112 | -0.93% | 4.1만 |
|---|
| 2026.07.28 | ₩7,258 | ₩7,258 | ₩7,125 | ₩7,132 | -1.75% | 1.3만 |
|---|
| 2026.07.27 | ₩7,312 | ₩7,325 | ₩7,138 | ₩7,165 | -2.01% | 2.6만 |
|---|
| 2026.07.24 | ₩7,299 | ₩7,339 | ₩7,225 | ₩7,272 | -0.37% | 1만 |
|---|
| 2026.07.23 | ₩7,312 | ₩7,365 | ₩7,112 | ₩7,232 | -1.09% | 3.6만 |
|---|
| 2026.07.22 | ₩7,312 | ₩7,365 | ₩7,205 | ₩7,312 | 0.00% | 3.1만 |
|---|
| 2026.07.21 | ₩7,312 | ₩7,312 | ₩7,192 | ₩7,272 | -0.55% | 1.8만 |
|---|
| 2026.07.20 | ₩7,432 | ₩7,525 | ₩7,185 | ₩7,312 | -1.62% | 2.5만 |
|---|
| 2026.07.17 | ₩7,459 | ₩7,523 | ₩7,272 | ₩7,405 | -0.72% | 1.4만 |
|---|
| 2026.07.16 | ₩7,525 | ₩7,552 | ₩7,405 | ₩7,525 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩7,565 | ₩7,565 | ₩7,339 | ₩7,472 | -1.23% | 1.9만 |
|---|
| 2026.07.14 | ₩7,512 | ₩7,659 | ₩7,416 | ₩7,539 | +0.36% | 2.4만 |
|---|
| 2026.07.13 | ₩7,592 | ₩7,685 | ₩7,472 | ₩7,685 | +1.23% | 2.2만 |
|---|
| 2026.07.10 | ₩7,552 | ₩7,605 | ₩7,552 | ₩7,605 | +0.71% | 3.9천 |
|---|
| 2026.07.09 | ₩7,539 | ₩7,565 | ₩7,465 | ₩7,565 | +0.35% | 5.7천 |
|---|
| 2026.07.08 | ₩7,525 | ₩7,579 | ₩7,459 | ₩7,499 | -0.35% | 1.4만 |
|---|
| 2026.07.07 | ₩7,572 | ₩7,599 | ₩7,365 | ₩7,525 | -0.62% | 2만 |
|---|
| 2026.07.06 | ₩7,472 | ₩7,592 | ₩7,445 | ₩7,592 | +1.61% | 2.2만 |
|---|
| 2026.07.02 | ₩7,485 | ₩7,592 | ₩7,472 | ₩7,592 | +1.43% | 3.1만 |
|---|
| 2026.07.01 | ₩7,539 | ₩7,592 | ₩7,445 | ₩7,592 | +0.71% | 2.1만 |
|---|
| 2026.06.30 | ₩7,525 | ₩7,565 | ₩7,372 | ₩7,539 | +0.18% | 2.4만 |
|---|
| 2026.06.29 | ₩7,579 | ₩7,579 | ₩7,405 | ₩7,539 | -0.53% | 1.5만 |
|---|
| 2026.06.26 | ₩7,485 | ₩7,605 | ₩7,485 | ₩7,579 | +1.25% | 9.3천 |
|---|
| 2026.06.25 | ₩7,512 | ₩7,579 | ₩7,232 | ₩7,485 | -0.36% | 2.8만 |
|---|
| 2026.06.24 | ₩7,392 | ₩7,459 | ₩7,205 | ₩7,445 | +0.72% | 2.3만 |
|---|
| 2026.06.23 | ₩7,365 | ₩7,472 | ₩7,272 | ₩7,312 | -0.72% | 3.8만 |
|---|
| 2026.06.22 | ₩7,672 | ₩7,712 | ₩7,412 | ₩7,472 | -2.61% | 2.6만 |
|---|
| 2026.06.18 | ₩7,752 | ₩7,752 | ₩7,539 | ₩7,592 | -2.07% | 2.2만 |
|---|
| 2026.06.17 | ₩7,779 | ₩7,779 | ₩7,499 | ₩7,645 | -1.72% | 2만 |
|---|
| 2026.06.16 | ₩7,725 | ₩7,779 | ₩7,592 | ₩7,712 | -0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩7,792 | ₩7,819 | ₩7,648 | ₩7,672 | -1.54% | 3.2만 |
|---|
| 2026.06.12 | ₩7,779 | ₩7,846 | ₩7,672 | ₩7,725 | -0.69% | 4.8만 |
|---|
| 2026.06.11 | ₩7,512 | ₩7,739 | ₩7,512 | ₩7,732 | +2.93% | 2.1만 |
|---|
| 2026.06.10 | ₩7,565 | ₩7,699 | ₩7,499 | ₩7,512 | -0.71% | 3.1만 |
|---|
| 2026.06.09 | ₩7,672 | ₩7,759 | ₩7,485 | ₩7,499 | -2.26% | 6.3만 |
|---|
| 2026.06.08 | ₩7,832 | ₩7,832 | ₩7,700 | ₩7,725 | -1.36% | 9.5천 |
|---|
| 2026.06.05 | ₩7,926 | ₩7,936 | ₩7,539 | ₩7,645 | -3.54% | 5.4만 |
|---|
| 2026.06.04 | ₩7,966 | ₩8,072 | ₩7,819 | ₩7,926 | -0.50% | 7.2만 |
|---|
| 2026.06.03 | ₩7,819 | ₩8,139 | ₩7,754 | ₩8,112 | +3.75% | 5.2만 |
|---|
| 2026.06.02 | ₩7,806 | ₩7,872 | ₩7,619 | ₩7,872 | +0.85% | 4.9만 |
|---|
| 2026.06.01 | ₩7,592 | ₩7,792 | ₩7,592 | ₩7,779 | +2.46% | 3.6만 |
|---|
| 2026.05.29 | ₩7,806 | ₩7,806 | ₩7,652 | ₩7,739 | -0.85% | 2.2만 |
|---|
| 2026.05.28 | ₩7,779 | ₩7,819 | ₩7,539 | ₩7,806 | +0.34% | 1.1만 |
|---|
| 2026.05.27 | ₩7,819 | ₩7,832 | ₩7,619 | ₩7,699 | -1.54% | 2.1만 |
|---|
| 2026.05.26 | ₩7,565 | ₩7,806 | ₩7,472 | ₩7,672 | +1.41% | 3.7만 |
|---|
| 2026.05.22 | ₩7,739 | ₩7,739 | ₩7,405 | ₩7,539 | -2.59% | 4.6만 |
|---|
| 2026.05.21 | ₩7,806 | ₩7,846 | ₩7,619 | ₩7,725 | -1.03% | 1.5만 |
|---|
| 2026.05.20 | ₩7,605 | ₩7,872 | ₩7,512 | ₩7,872 | +3.51% | 2.7만 |
|---|
| 2026.05.19 | ₩7,419 | ₩7,579 | ₩7,328 | ₩7,532 | +1.53% | 4.2만 |
|---|
| 2026.05.18 | ₩7,831 | ₩7,831 | ₩7,485 | ₩7,499 | -4.24% | 5.6만 |
|---|
| 2026.05.15 | ₩7,712 | ₩7,859 | ₩7,539 | ₩7,846 | +1.73% | 1.9만 |
|---|
| 2026.05.14 | ₩7,712 | ₩7,859 | ₩7,672 | ₩7,859 | +1.90% | 3.3만 |
|---|
| 2026.05.13 | ₩7,672 | ₩7,806 | ₩7,665 | ₩7,725 | +0.70% | 3.1만 |
|---|
| 2026.05.12 | ₩7,932 | ₩7,979 | ₩7,819 | ₩7,906 | -0.34% | 2.3만 |
|---|
| 2026.05.11 | ₩7,872 | ₩7,992 | ₩7,339 | ₩7,979 | +1.36% | 2.9만 |
|---|
| 2026.05.08 | ₩8,006 | ₩8,032 | ₩7,872 | ₩7,966 | -0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩7,986 | ₩8,072 | ₩7,872 | ₩8,059 | +0.92% | 3.3만 |
|---|
| 2026.05.06 | ₩8,006 | ₩8,072 | ₩7,872 | ₩8,046 | +0.50% | 4.1만 |
|---|
| 2026.05.05 | ₩8,006 | ₩8,139 | ₩7,896 | ₩8,072 | +0.83% | 2.7만 |
|---|
| 2026.05.04 | ₩8,072 | ₩8,179 | ₩7,886 | ₩8,019 | -0.66% | 4.2만 |
|---|
| 2026.05.01 | ₩7,882 | ₩8,046 | ₩7,752 | ₩8,046 | +2.08% | 3.3만 |
|---|
| 2026.04.30 | ₩7,672 | ₩7,992 | ₩7,672 | ₩7,886 | +2.78% | 3.4만 |
|---|
| 2026.04.29 | ₩7,632 | ₩7,872 | ₩7,532 | ₩7,832 | +2.62% | 2.5만 |
|---|
| 2026.04.28 | ₩7,886 | ₩7,886 | ₩7,645 | ₩7,712 | -2.20% | 1.9만 |
|---|
| 2026.04.27 | ₩7,766 | ₩7,939 | ₩7,645 | ₩7,879 | +1.46% | 3.2만 |
|---|
| 2026.04.24 | ₩7,712 | ₩7,939 | ₩7,505 | ₩7,912 | +2.60% | 4.6만 |
|---|
| 2026.04.23 | ₩7,939 | ₩7,979 | ₩7,739 | ₩7,819 | -1.51% | 1.5만 |
|---|
| 2026.04.22 | ₩8,233 | ₩8,406 | ₩7,766 | ₩8,006 | -2.76% | 6.2만 |
|---|
| 2026.04.21 | ₩7,886 | ₩8,526 | ₩7,579 | ₩8,526 | +8.12% | 7.9만 |
|---|
| 2026.04.20 | ₩7,198 | ₩8,162 | ₩7,192 | ₩7,899 | +9.73% | 13.8만 |
|---|
| 2026.04.17 | ₩7,712 | ₩7,712 | ₩7,025 | ₩7,058 | -8.48% | 9.7만 |
|---|
| 2026.04.16 | ₩7,605 | ₩7,605 | ₩7,525 | ₩7,565 | -0.53% | 1.6만 |
|---|
| 2026.04.15 | ₩7,806 | ₩7,844 | ₩7,472 | ₩7,485 | -4.10% | 5.9만 |
|---|
| 2026.04.14 | ₩7,766 | ₩7,872 | ₩7,605 | ₩7,699 | -0.86% | 3만 |
|---|
| 2026.04.13 | ₩7,872 | ₩7,992 | ₩7,723 | ₩7,952 | +1.02% | 1.9만 |
|---|
| 2026.04.10 | ₩7,739 | ₩8,072 | ₩7,739 | ₩7,992 | +3.28% | 3.4만 |
|---|
| 2026.04.09 | ₩7,792 | ₩7,806 | ₩7,705 | ₩7,806 | +0.17% | 9.6천 |
|---|
| 2026.04.08 | ₩7,846 | ₩7,859 | ₩7,685 | ₩7,779 | -0.85% | 6.6천 |
|---|
| 2026.04.07 | ₩7,605 | ₩7,846 | ₩7,587 | ₩7,846 | +3.16% | 1.4만 |
|---|
| 2026.04.06 | ₩7,672 | ₩7,739 | ₩7,672 | ₩7,712 | +0.52% | 7.6천 |
|---|
| 2026.04.02 | ₩7,672 | ₩7,826 | ₩7,605 | ₩7,752 | +1.04% | 2.1만 |
|---|
| 2026.04.01 | ₩7,939 | ₩7,952 | ₩7,739 | ₩7,752 | -2.35% | 1.5만 |
|---|
| 2026.03.31 | ₩7,719 | ₩8,006 | ₩7,699 | ₩7,992 | +3.54% | 4만 |
|---|
| 2026.03.30 | ₩7,899 | ₩7,912 | ₩7,685 | ₩7,806 | -1.18% | 1.8만 |
|---|
| 2026.03.27 | ₩7,912 | ₩7,912 | ₩7,685 | ₩7,779 | -1.69% | 7만 |
|---|
| 2026.03.26 | ₩7,979 | ₩7,979 | ₩7,832 | ₩7,886 | -1.17% | 1.2만 |
|---|
| 2026.03.25 | ₩7,832 | ₩8,072 | ₩7,799 | ₩8,059 | +2.90% | 2.4만 |
|---|
| 2026.03.24 | ₩7,739 | ₩7,860 | ₩7,661 | ₩7,672 | -0.86% | 1만 |
|---|
| 2026.03.23 | ₩7,935 | ₩8,072 | ₩7,605 | ₩7,966 | +0.39% | 1.9만 |
|---|
| 2026.03.20 | ₩7,979 | ₩7,979 | ₩7,926 | ₩7,926 | -0.67% | 1.2만 |
|---|
| 2026.03.19 | ₩7,931 | ₩8,046 | ₩7,931 | ₩7,966 | +0.44% | 2.3만 |
|---|
| 2026.03.18 | ₩8,006 | ₩8,006 | ₩7,939 | ₩8,006 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩7,966 | ₩8,046 | ₩7,952 | ₩8,006 | +0.50% | 9.3천 |
|---|
| 2026.03.16 | ₩8,046 | ₩8,126 | ₩7,959 | ₩8,072 | +0.33% | 1.1만 |
|---|
| 2026.03.13 | ₩7,931 | ₩8,072 | ₩7,931 | ₩8,059 | +1.62% | 1.4만 |
|---|
| 2026.03.12 | ₩8,032 | ₩8,059 | ₩7,899 | ₩7,926 | -1.33% | 1.2만 |
|---|
| 2026.03.11 | ₩7,890 | ₩8,139 | ₩7,886 | ₩8,099 | +2.66% | 8.4천 |
|---|
| 2026.03.10 | ₩8,152 | ₩8,152 | ₩7,939 | ₩8,006 | -1.80% | 2.3만 |
|---|
| 2026.03.09 | ₩7,912 | ₩8,206 | ₩7,859 | ₩8,206 | +3.71% | 1.8만 |
|---|
| 2026.03.06 | ₩7,914 | ₩8,059 | ₩7,872 | ₩7,912 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩8,006 | ₩8,199 | ₩7,872 | ₩8,126 | +1.50% | 2.1만 |
|---|
| 2026.03.04 | ₩8,126 | ₩8,206 | ₩8,059 | ₩8,126 | 0.00% | 2.2만 |
|---|
| 2026.03.03 | ₩7,895 | ₩8,233 | ₩7,886 | ₩8,179 | +3.60% | 2만 |
|---|
| 2026.03.02 | ₩8,019 | ₩8,166 | ₩7,872 | ₩8,166 | +1.83% | 1.7만 |
|---|
| 2026.02.27 | ₩8,006 | ₩8,152 | ₩7,852 | ₩8,139 | +1.67% | 2.1만 |
|---|
| 2026.02.26 | ₩7,979 | ₩8,126 | ₩7,886 | ₩8,019 | +0.50% | 2.1만 |
|---|
| 2026.02.25 | ₩8,026 | ₩8,086 | ₩7,939 | ₩8,072 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩8,006 | ₩8,199 | ₩7,952 | ₩8,006 | 0.00% | 2.9만 |
|---|
| 2026.02.23 | ₩7,966 | ₩8,166 | ₩7,886 | ₩8,032 | +0.84% | 2.9만 |
|---|
| 2026.02.20 | ₩7,912 | ₩8,139 | ₩7,895 | ₩8,139 | +2.87% | 1.5만 |
|---|
| 2026.02.19 | ₩8,099 | ₩8,313 | ₩7,939 | ₩7,966 | -1.65% | 3.1만 |
|---|
| 2026.02.18 | ₩7,445 | ₩8,233 | ₩7,260 | ₩8,099 | +8.78% | 5.1만 |
|---|
| 2026.02.17 | ₩7,272 | ₩7,405 | ₩7,018 | ₩7,325 | +0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩7,085 | ₩7,339 | ₩6,912 | ₩7,205 | +1.69% | 4.4만 |
|---|
| 2026.02.12 | ₩7,125 | ₩7,205 | ₩6,877 | ₩7,118 | -0.09% | 3.5만 |
|---|
| 2026.02.11 | ₩7,325 | ₩7,325 | ₩6,882 | ₩7,129 | -2.68% | 3.9만 |
|---|
| 2026.02.10 | ₩7,459 | ₩7,459 | ₩6,998 | ₩7,192 | -3.58% | 5만 |
|---|
| 2026.02.09 | ₩7,899 | ₩7,899 | ₩7,312 | ₩7,445 | -5.74% | 6.5만 |
|---|
| 2026.02.06 | ₩7,539 | ₩7,846 | ₩7,445 | ₩7,835 | +3.93% | 3.1만 |
|---|
| 2026.02.05 | ₩7,724 | ₩7,725 | ₩7,339 | ₩7,508 | -2.80% | 4.2만 |
|---|
| 2026.02.04 | ₩7,850 | ₩7,872 | ₩7,485 | ₩7,739 | -1.41% | 2.9만 |
|---|
| 2026.02.03 | ₩8,166 | ₩8,166 | ₩7,485 | ₩7,886 | -3.43% | 5.2만 |
|---|
| 2026.02.02 | ₩7,432 | ₩8,139 | ₩7,351 | ₩8,032 | +8.08% | 7.6만 |
|---|
| 2026.01.30 | ₩8,019 | ₩8,019 | ₩7,085 | ₩7,225 | -9.90% | 9.3만 |
|---|
| 2026.01.29 | ₩8,006 | ₩8,139 | ₩7,832 | ₩8,019 | +0.17% | 5.2만 |
|---|
| 2026.01.28 | ₩8,366 | ₩8,537 | ₩7,604 | ₩7,886 | -5.74% | 13.9만 |
|---|
| 2026.01.27 | ₩8,393 | ₩8,566 | ₩8,373 | ₩8,566 | +2.07% | 2.2만 |
|---|
| 2026.01.26 | ₩8,433 | ₩8,433 | ₩8,273 | ₩8,366 | -0.79% | 1.9만 |
|---|
| 2026.01.23 | ₩8,446 | ₩8,579 | ₩8,406 | ₩8,459 | +0.16% | 2.9만 |
|---|
| 2026.01.22 | ₩8,553 | ₩8,566 | ₩8,419 | ₩8,539 | -0.16% | 1.9만 |
|---|
| 2026.01.21 | ₩8,539 | ₩8,593 | ₩8,273 | ₩8,526 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩8,740 | ₩8,740 | ₩8,473 | ₩8,513 | -2.60% | 2.9만 |
|---|
| 2026.01.16 | ₩8,606 | ₩8,740 | ₩8,539 | ₩8,740 | +1.55% | 4.2만 |
|---|
| 2026.01.15 | ₩8,686 | ₩8,820 | ₩8,339 | ₩8,740 | +0.61% | 5.2만 |
|---|
| 2026.01.14 | ₩8,673 | ₩8,860 | ₩8,539 | ₩8,860 | +2.15% | 5.1만 |
|---|
| 2026.01.13 | ₩8,446 | ₩8,673 | ₩8,406 | ₩8,619 | +2.05% | 1.9만 |
|---|
| 2026.01.12 | ₩8,553 | ₩8,873 | ₩8,539 | ₩8,700 | +1.72% | 3.8만 |
|---|
| 2026.01.09 | ₩8,606 | ₩8,873 | ₩8,299 | ₩8,780 | +2.02% | 7.2만 |
|---|
| 2026.01.08 | ₩8,393 | ₩8,673 | ₩8,219 | ₩8,606 | +2.54% | 2.6만 |
|---|
| 2026.01.07 | ₩8,553 | ₩8,806 | ₩8,286 | ₩8,393 | -1.87% | 5.4만 |
|---|
| 2026.01.06 | ₩8,820 | ₩9,140 | ₩8,473 | ₩8,473 | -3.93% | 3.2만 |
|---|
| 2026.01.05 | ₩8,886 | ₩9,140 | ₩8,406 | ₩8,913 | +0.30% | 4만 |
|---|
| 2026.01.02 | ₩8,793 | ₩8,940 | ₩8,419 | ₩8,766 | -0.30% | 4.1만 |
|---|
| 2025.12.31 | ₩8,313 | ₩9,207 | ₩8,072 | ₩8,913 | +7.22% | 11.8만 |
|---|
| 2025.12.30 | ₩8,780 | ₩8,780 | ₩8,072 | ₩8,099 | -7.75% | 6.6만 |
|---|
| 2025.12.29 | ₩8,286 | ₩8,933 | ₩8,006 | ₩8,780 | +5.96% | 12.4만 |
|---|
| 2025.12.26 | ₩8,539 | ₩8,740 | ₩8,273 | ₩8,286 | -2.97% | 2.3만 |
|---|
| 2025.12.24 | ₩8,686 | ₩8,873 | ₩8,439 | ₩8,459 | -2.61% | 2.8만 |
|---|
| 2025.12.23 | ₩8,473 | ₩8,820 | ₩8,339 | ₩8,686 | +2.52% | 5.5만 |
|---|
| 2025.12.22 | ₩8,339 | ₩8,833 | ₩8,297 | ₩8,339 | 0.00% | 6.4만 |
|---|
| 2025.12.19 | ₩9,126 | ₩9,420 | ₩8,046 | ₩8,046 | -11.84% | 20.1만 |
|---|
| 2025.12.18 | ₩9,740 | ₩9,740 | ₩9,126 | ₩9,126 | -6.30% | 3.6만 |
|---|
| 2025.12.17 | ₩9,420 | ₩9,687 | ₩9,300 | ₩9,513 | +0.99% | 5만 |
|---|
| 2025.12.16 | ₩9,207 | ₩9,735 | ₩9,180 | ₩9,340 | +1.45% | 7.1만 |
|---|
| 2025.12.15 | ₩10,567 | ₩10,567 | ₩9,086 | ₩9,086 | -14.02% | 8.3만 |
|---|
| 2025.12.12 | ₩10,794 | ₩10,901 | ₩10,541 | ₩10,567 | -2.10% | 1.8만 |
|---|
| 2025.12.11 | ₩10,381 | ₩11,443 | ₩10,274 | ₩10,794 | +3.98% | 10.3만 |
|---|
| 2025.12.10 | ₩10,394 | ₩10,788 | ₩10,381 | ₩10,407 | +0.13% | 2.7만 |
|---|
| 2025.12.09 | ₩10,007 | ₩11,075 | ₩10,007 | ₩10,714 | +7.07% | 12.3만 |
|---|
| 2025.12.08 | ₩9,914 | ₩9,914 | ₩9,447 | ₩9,620 | -2.96% | 3.3만 |
|---|
| 2025.12.05 | ₩10,007 | ₩10,007 | ₩9,473 | ₩9,513 | -4.93% | 2.7만 |
|---|
| 2025.12.04 | ₩9,767 | ₩10,043 | ₩9,500 | ₩9,700 | -0.68% | 2.3만 |
|---|
| 2025.12.03 | ₩10,301 | ₩10,514 | ₩9,340 | ₩9,767 | -5.18% | 10.6만 |
|---|
| 2025.12.02 | ₩10,808 | ₩11,008 | ₩10,014 | ₩10,301 | -4.69% | 6.2만 |
|---|
| 2025.12.01 | ₩10,354 | ₩10,981 | ₩10,354 | ₩10,834 | +4.64% | 7.4만 |
|---|
| 2025.11.28 | ₩9,660 | ₩11,675 | ₩9,607 | ₩11,008 | +13.95% | 15.5만 |
|---|
| 2025.11.26 | ₩9,740 | ₩10,000 | ₩9,207 | ₩9,487 | -2.60% | 5.8만 |
|---|
| 2025.11.25 | ₩9,393 | ₩9,607 | ₩9,073 | ₩9,460 | +0.71% | 5.4만 |
|---|
| 2025.11.24 | ₩10,274 | ₩10,590 | ₩9,180 | ₩9,447 | -8.05% | 10.7만 |
|---|
| 2025.11.21 | ₩10,554 | ₩10,801 | ₩10,074 | ₩10,247 | -2.91% | 2.1만 |
|---|
| 2025.11.20 | ₩10,981 | ₩11,808 | ₩10,474 | ₩10,474 | -4.62% | 4.7만 |
|---|
| 2025.11.19 | ₩10,728 | ₩10,794 | ₩10,287 | ₩10,794 | +0.62% | 2.7만 |
|---|
| 2025.11.18 | ₩10,407 | ₩10,808 | ₩10,007 | ₩10,407 | 0.00% | 7.8만 |
|---|
| 2025.11.17 | ₩10,688 | ₩11,208 | ₩10,141 | ₩10,648 | -0.37% | 7.3만 |
|---|
| 2025.11.14 | ₩11,088 | ₩11,595 | ₩10,808 | ₩10,808 | -2.53% | 3.9만 |
|---|
| 2025.11.13 | ₩11,728 | ₩11,995 | ₩10,941 | ₩11,075 | -5.57% | 3.6만 |
|---|
| 2025.11.12 | ₩11,875 | ₩12,213 | ₩11,702 | ₩11,755 | -1.01% | 2.4만 |
|---|
| 2025.11.11 | ₩12,049 | ₩12,315 | ₩11,728 | ₩12,049 | 0.00% | 4.2만 |
|---|
| 2025.11.10 | ₩12,169 | ₩12,645 | ₩12,039 | ₩12,049 | -0.99% | 3.9만 |
|---|
| 2025.11.07 | ₩12,302 | ₩12,542 | ₩11,875 | ₩12,009 | -2.39% | 3.4만 |
|---|
| 2025.11.06 | ₩12,689 | ₩12,983 | ₩12,155 | ₩12,609 | -0.63% | 2.9만 |
|---|
| 2025.11.05 | ₩12,075 | ₩13,009 | ₩11,902 | ₩12,822 | +6.19% | 10.5만 |
|---|
| 2025.11.04 | ₩12,476 | ₩12,476 | ₩11,341 | ₩11,768 | -5.67% | 13.1만 |
|---|
| 2025.11.03 | ₩13,063 | ₩13,276 | ₩12,275 | ₩12,569 | -3.78% | 5.4만 |
|---|
| 2025.10.31 | ₩12,009 | ₩13,410 | ₩12,009 | ₩13,276 | +10.56% | 10.8만 |
|---|
| 2025.10.30 | ₩13,209 | ₩13,209 | ₩10,941 | ₩12,349 | -6.52% | 18.1만 |
|---|
| 2025.10.29 | ₩14,010 | ₩14,437 | ₩12,809 | ₩13,063 | -6.76% | 25.6만 |
|---|
| 2025.10.28 | ₩14,811 | ₩15,611 | ₩14,577 | ₩14,797 | -0.09% | 15.4만 |
|---|
| 2025.10.27 | ₩18,013 | ₩18,533 | ₩15,077 | ₩15,678 | -12.96% | 37.8만 |
|---|
| 2025.10.24 | ₩13,743 | ₩18,146 | ₩13,343 | ₩16,812 | +22.33% | 94.4만 |
|---|
| 2025.10.23 | ₩12,649 | ₩14,570 | ₩9,980 | ₩14,250 | +12.66% | 126.1만 |
|---|
| 2025.10.22 | ₩25,351 | ₩25,351 | ₩10,874 | ₩12,702 | -49.89% | 120.7만 |
|---|
| 2025.10.21 | ₩37,960 | ₩38,694 | ₩25,351 | ₩26,018 | -31.46% | 26.5만 |
|---|
| 2025.10.20 | ₩47,260 | ₩48,755 | ₩36,693 | ₩38,427 | -18.69% | 12.5만 |
|---|
| 2025.10.17 | ₩46,700 | ₩57,641 | ₩36,186 | ₩52,704 | +12.86% | 19만 |
|---|
| 2025.10.16 | ₩90,731 | ₩120,085 | ₩24,555 | ₩74,119 | -18.31% | 22.2만 |
|---|