시장 데이터를 불러오는 중
전체 종목
오울렛 과거 주가
Owlet, Inc. Class A Common Stock · OWLT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Owlet, Inc. Class A Common Stock · OWLT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,432 | ₩6,432 | ₩6,231 | ₩6,338 | -1.46% | 6만 |
| 2026.10.08 | ₩6,325 | ₩6,325 | ₩6,110 | ₩6,244 | -1.27% | 15.2만 |
| 2026.10.07 | ₩6,539 | ₩6,566 | ₩6,311 | ₩6,338 | -3.07% | 12.5만 |
| 2026.10.06 | ₩6,888 | ₩7,022 | ₩6,486 | ₩6,553 | -4.86% | 4만 |
| 2026.10.05 | ₩6,767 | ₩7,075 | ₩6,754 | ₩6,781 | +0.20% | 16.4만 |
| 2026.10.02 | ₩6,888 | ₩6,961 | ₩6,714 | ₩6,781 | -1.56% | 8.3만 |
| 2026.10.01 | ₩7,062 | ₩7,062 | ₩6,692 | ₩6,740 | -4.55% | 12.7만 |
| 2026.09.30 | ₩6,928 | ₩7,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,049 |
| +1.74% |
| 24.4만 |
| 2026.09.29 | ₩6,928 | ₩7,075 | ₩6,673 | ₩7,022 | +1.35% | 9.4만 |
|---|
| 2026.09.28 | ₩6,861 | ₩6,874 | ₩6,633 | ₩6,848 | -0.20% | 6.2만 |
|---|
| 2026.09.25 | ₩6,781 | ₩6,955 | ₩6,687 | ₩6,754 | -0.40% | 13.2만 |
|---|
| 2026.09.24 | ₩7,042 | ₩7,174 | ₩6,740 | ₩6,794 | -3.52% | 8.3만 |
|---|
| 2026.09.23 | ₩7,357 | ₩7,451 | ₩6,955 | ₩6,982 | -5.10% | 16.6만 |
|---|
| 2026.09.22 | ₩6,767 | ₩7,464 | ₩6,754 | ₩7,410 | +9.50% | 37.4만 |
|---|
| 2026.09.21 | ₩6,432 | ₩6,787 | ₩6,372 | ₩6,673 | +3.75% | 19.4만 |
|---|
| 2026.09.18 | ₩6,070 | ₩6,405 | ₩6,003 | ₩6,352 | +4.64% | 54.6만 |
|---|
| 2026.09.17 | ₩6,191 | ₩6,191 | ₩6,023 | ₩6,084 | -1.73% | 15만 |
|---|
| 2026.09.16 | ₩6,231 | ₩6,305 | ₩6,070 | ₩6,084 | -2.37% | 8.7만 |
|---|
| 2026.09.15 | ₩6,325 | ₩6,338 | ₩6,177 | ₩6,218 | -1.69% | 13.1만 |
|---|
| 2026.09.14 | ₩6,258 | ₩6,365 | ₩6,177 | ₩6,325 | +1.07% | 11.3만 |
|---|
| 2026.09.11 | ₩6,405 | ₩6,526 | ₩6,164 | ₩6,285 | -1.88% | 55만 |
|---|
| 2026.09.10 | ₩6,445 | ₩6,542 | ₩6,244 | ₩6,285 | -2.49% | 38.1만 |
|---|
| 2026.09.09 | ₩6,593 | ₩6,700 | ₩6,452 | ₩6,512 | -1.22% | 12.5만 |
|---|
| 2026.09.08 | ₩6,620 | ₩6,834 | ₩6,566 | ₩6,673 | +0.81% | 21.3만 |
|---|
| 2026.09.04 | ₩6,700 | ₩6,794 | ₩6,633 | ₩6,673 | -0.40% | 11.4만 |
|---|
| 2026.09.03 | ₩6,834 | ₩6,928 | ₩6,579 | ₩6,740 | -1.37% | 8.8만 |
|---|
| 2026.09.02 | ₩6,740 | ₩7,049 | ₩6,459 | ₩6,781 | +0.60% | 15.2만 |
|---|
| 2026.09.01 | ₩6,579 | ₩6,781 | ₩6,459 | ₩6,539 | -0.61% | 35.2만 |
|---|
| 2026.08.31 | ₩6,633 | ₩6,868 | ₩6,566 | ₩6,673 | +0.61% | 21만 |
|---|
| 2026.08.28 | ₩6,740 | ₩6,767 | ₩6,566 | ₩6,687 | -0.80% | 24.4만 |
|---|
| 2026.08.27 | ₩6,861 | ₩7,075 | ₩6,707 | ₩6,714 | -2.15% | 17.1만 |
|---|
| 2026.08.26 | ₩6,901 | ₩7,075 | ₩6,606 | ₩6,915 | +0.19% | 56.3만 |
|---|
| 2026.08.25 | ₩6,874 | ₩7,357 | ₩6,861 | ₩6,968 | +1.36% | 29.2만 |
|---|
| 2026.08.24 | ₩6,941 | ₩7,022 | ₩6,767 | ₩6,807 | -1.93% | 19.1만 |
|---|
| 2026.08.21 | ₩7,652 | ₩8,062 | ₩6,928 | ₩6,968 | -8.93% | 26.3만 |
|---|
| 2026.08.20 | ₩7,732 | ₩8,121 | ₩7,477 | ₩7,477 | -3.29% | 20.8만 |
|---|
| 2026.08.19 | ₩7,920 | ₩8,040 | ₩7,652 | ₩7,759 | -2.03% | 10.9만 |
|---|
| 2026.08.18 | ₩8,174 | ₩8,482 | ₩7,638 | ₩7,839 | -4.10% | 20.6만 |
|---|
| 2026.08.17 | ₩8,777 | ₩8,879 | ₩8,174 | ₩8,188 | -6.72% | 24.7만 |
|---|
| 2026.08.14 | ₩8,429 | ₩9,152 | ₩8,107 | ₩8,925 | +5.88% | 31.3만 |
|---|
| 2026.08.13 | ₩7,839 | ₩9,032 | ₩7,839 | ₩8,402 | +7.18% | 36.8만 |
|---|
| 2026.08.12 | ₩8,590 | ₩8,603 | ₩7,497 | ₩7,786 | -9.36% | 60만 |
|---|
| 2026.08.11 | ₩7,303 | ₩7,578 | ₩7,276 | ₩7,290 | -0.18% | 46.2만 |
|---|
| 2026.08.10 | ₩7,330 | ₩7,511 | ₩7,196 | ₩7,263 | -0.91% | 9.9만 |
|---|
| 2026.08.07 | ₩7,330 | ₩7,590 | ₩7,276 | ₩7,370 | +0.55% | 10.6만 |
|---|
| 2026.08.06 | ₩7,276 | ₩7,410 | ₩7,075 | ₩7,290 | +0.18% | 8.8만 |
|---|
| 2026.08.05 | ₩7,089 | ₩7,551 | ₩6,941 | ₩7,370 | +3.97% | 17.5만 |
|---|
| 2026.08.04 | ₩7,290 | ₩7,491 | ₩7,089 | ₩7,156 | -1.84% | 9.3만 |
|---|
| 2026.08.03 | ₩6,982 | ₩7,397 | ₩6,941 | ₩7,276 | +4.22% | 19.2만 |
|---|
| 2026.07.31 | ₩7,075 | ₩7,223 | ₩6,794 | ₩6,888 | -2.65% | 4.6만 |
|---|
| 2026.07.30 | ₩6,767 | ₩7,062 | ₩6,726 | ₩7,035 | +3.96% | 16.7만 |
|---|
| 2026.07.29 | ₩6,861 | ₩7,075 | ₩6,727 | ₩6,767 | -1.37% | 9.5만 |
|---|
| 2026.07.28 | ₩7,156 | ₩7,183 | ₩6,848 | ₩6,928 | -3.18% | 11.8만 |
|---|
| 2026.07.27 | ₩7,156 | ₩7,397 | ₩6,995 | ₩7,008 | -2.06% | 7.4만 |
|---|
| 2026.07.24 | ₩7,183 | ₩7,453 | ₩6,968 | ₩7,035 | -2.05% | 4.9만 |
|---|
| 2026.07.23 | ₩7,008 | ₩7,317 | ₩6,727 | ₩7,102 | +1.34% | 16.2만 |
|---|
| 2026.07.22 | ₩7,397 | ₩7,585 | ₩7,015 | ₩7,102 | -3.99% | 10.9만 |
|---|
| 2026.07.21 | ₩7,464 | ₩7,725 | ₩7,290 | ₩7,410 | -0.72% | 10.3만 |
|---|
| 2026.07.20 | ₩7,745 | ₩7,745 | ₩7,410 | ₩7,558 | -2.42% | 11.3만 |
|---|
| 2026.07.17 | ₩7,558 | ₩7,759 | ₩7,384 | ₩7,504 | -0.71% | 9.1만 |
|---|
| 2026.07.16 | ₩8,201 | ₩8,549 | ₩7,652 | ₩7,759 | -5.39% | 14.6만 |
|---|
| 2026.07.15 | ₩8,710 | ₩8,933 | ₩8,040 | ₩8,214 | -5.69% | 16.5만 |
|---|
| 2026.07.14 | ₩8,710 | ₩8,891 | ₩8,402 | ₩8,549 | -1.85% | 21.9만 |
|---|
| 2026.07.13 | ₩8,094 | ₩8,616 | ₩7,906 | ₩8,576 | +5.96% | 25.3만 |
|---|
| 2026.07.10 | ₩7,946 | ₩8,255 | ₩7,906 | ₩8,161 | +2.70% | 19.7만 |
|---|
| 2026.07.09 | ₩7,477 | ₩7,973 | ₩7,437 | ₩7,920 | +5.91% | 9.5만 |
|---|
| 2026.07.08 | ₩7,477 | ₩7,585 | ₩7,062 | ₩7,370 | -1.43% | 25.2만 |
|---|
| 2026.07.07 | ₩7,839 | ₩7,893 | ₩7,384 | ₩7,544 | -3.76% | 17.6만 |
|---|
| 2026.07.06 | ₩7,719 | ₩8,174 | ₩7,603 | ₩7,920 | +2.60% | 11.4만 |
|---|
| 2026.07.02 | ₩8,255 | ₩8,590 | ₩7,638 | ₩7,719 | -6.49% | 13만 |
|---|
| 2026.07.01 | ₩7,544 | ₩8,255 | ₩7,544 | ₩8,255 | +9.41% | 20.5만 |
|---|
| 2026.06.30 | ₩7,611 | ₩7,866 | ₩7,464 | ₩7,692 | +1.06% | 14.8만 |
|---|
| 2026.06.29 | ₩7,256 | ₩7,920 | ₩7,062 | ₩7,678 | +5.82% | 23.2만 |
|---|
| 2026.06.26 | ₩7,049 | ₩7,457 | ₩7,049 | ₩7,357 | +4.37% | 15.1만 |
|---|
| 2026.06.25 | ₩7,518 | ₩7,765 | ₩7,116 | ₩7,156 | -4.81% | 37.9만 |
|---|
| 2026.06.24 | ₩7,089 | ₩7,745 | ₩7,035 | ₩7,504 | +5.86% | 23.1만 |
|---|
| 2026.06.23 | ₩6,646 | ₩7,223 | ₩6,646 | ₩7,075 | +6.45% | 25.7만 |
|---|
| 2026.06.22 | ₩6,727 | ₩6,941 | ₩6,405 | ₩6,807 | +1.20% | 26.9만 |
|---|
| 2026.06.18 | ₩6,472 | ₩6,861 | ₩5,909 | ₩6,700 | +3.52% | 63.6만 |
|---|
| 2026.06.17 | ₩6,030 | ₩6,553 | ₩6,030 | ₩6,244 | +3.56% | 27.6만 |
|---|
| 2026.06.16 | ₩6,231 | ₩6,365 | ₩5,842 | ₩5,950 | -4.52% | 42.4만 |
|---|
| 2026.06.15 | ₩6,365 | ₩6,506 | ₩6,218 | ₩6,244 | -1.89% | 23.9만 |
|---|
| 2026.06.12 | ₩6,191 | ₩6,311 | ₩6,110 | ₩6,231 | +0.65% | 11만 |
|---|
| 2026.06.11 | ₩6,244 | ₩6,352 | ₩6,003 | ₩6,151 | -1.50% | 10.7만 |
|---|
| 2026.06.10 | ₩6,231 | ₩6,378 | ₩6,097 | ₩6,151 | -1.29% | 23.3만 |
|---|
| 2026.06.09 | ₩6,512 | ₩6,620 | ₩5,963 | ₩6,298 | -3.29% | 17.5만 |
|---|
| 2026.06.08 | ₩6,365 | ₩6,432 | ₩6,231 | ₩6,419 | +0.84% | 9.4만 |
|---|
| 2026.06.05 | ₩6,727 | ₩6,783 | ₩6,177 | ₩6,258 | -6.97% | 39.8만 |
|---|
| 2026.06.04 | ₩6,620 | ₩7,016 | ₩6,579 | ₩6,848 | +3.44% | 38.7만 |
|---|
| 2026.06.03 | ₩7,008 | ₩7,008 | ₩6,526 | ₩6,633 | -5.35% | 27.8만 |
|---|
| 2026.06.02 | ₩7,276 | ₩7,276 | ₩6,633 | ₩7,035 | -3.31% | 41.1만 |
|---|
| 2026.06.01 | ₩7,317 | ₩7,504 | ₩6,968 | ₩7,357 | +0.55% | 29.2만 |
|---|
| 2026.05.29 | ₩7,960 | ₩8,008 | ₩7,263 | ₩7,410 | -6.90% | 36만 |
|---|
| 2026.05.28 | ₩7,652 | ₩8,127 | ₩7,290 | ₩8,040 | +5.08% | 39.5만 |
|---|
| 2026.05.27 | ₩7,732 | ₩7,772 | ₩7,504 | ₩7,678 | -0.69% | 25만 |
|---|
| 2026.05.26 | ₩7,866 | ₩7,946 | ₩7,544 | ₩7,678 | -2.39% | 19.1만 |
|---|
| 2026.05.22 | ₩7,759 | ₩7,772 | ₩7,558 | ₩7,759 | 0.00% | 15만 |
|---|
| 2026.05.21 | ₩7,879 | ₩7,920 | ₩7,558 | ₩7,692 | -2.38% | 19만 |
|---|
| 2026.05.20 | ₩7,437 | ₩8,027 | ₩7,384 | ₩8,000 | +7.57% | 22만 |
|---|
| 2026.05.19 | ₩7,223 | ₩7,477 | ₩7,035 | ₩7,410 | +2.60% | 9.6만 |
|---|
| 2026.05.18 | ₩7,598 | ₩7,598 | ₩7,187 | ₩7,343 | -3.35% | 17.7만 |
|---|
| 2026.05.15 | ₩7,156 | ₩7,598 | ₩7,156 | ₩7,437 | +3.93% | 13.1만 |
|---|
| 2026.05.14 | ₩7,518 | ₩7,518 | ₩7,156 | ₩7,236 | -3.74% | 15만 |
|---|
| 2026.05.13 | ₩7,933 | ₩7,933 | ₩7,384 | ₩7,531 | -5.07% | 13.7만 |
|---|
| 2026.05.12 | ₩8,067 | ₩8,080 | ₩7,665 | ₩7,933 | -1.66% | 18.3만 |
|---|
| 2026.05.11 | ₩7,879 | ₩8,509 | ₩7,879 | ₩8,201 | +4.08% | 30.7만 |
|---|
| 2026.05.08 | ₩6,781 | ₩7,692 | ₩6,566 | ₩7,692 | +13.44% | 38.7만 |
|---|
| 2026.05.07 | ₩7,035 | ₩7,035 | ₩6,472 | ₩6,512 | -7.43% | 21만 |
|---|
| 2026.05.06 | ₩6,673 | ₩7,062 | ₩6,486 | ₩6,968 | +4.42% | 21.3만 |
|---|
| 2026.05.05 | ₩6,593 | ₩6,794 | ₩6,432 | ₩6,646 | +0.81% | 22.6만 |
|---|
| 2026.05.04 | ₩6,445 | ₩6,660 | ₩6,325 | ₩6,432 | -0.21% | 10.3만 |
|---|
| 2026.05.01 | ₩6,566 | ₩6,762 | ₩6,385 | ₩6,486 | -1.22% | 18.8만 |
|---|
| 2026.04.30 | ₩6,472 | ₩6,633 | ₩6,298 | ₩6,620 | +2.28% | 21.2만 |
|---|
| 2026.04.29 | ₩6,781 | ₩6,861 | ₩6,512 | ₩6,512 | -3.95% | 16.2만 |
|---|
| 2026.04.28 | ₩6,901 | ₩7,058 | ₩6,767 | ₩6,807 | -1.36% | 13.9만 |
|---|
| 2026.04.27 | ₩6,968 | ₩7,317 | ₩6,943 | ₩6,955 | -0.19% | 11.4만 |
|---|
| 2026.04.24 | ₩7,102 | ₩7,176 | ₩6,781 | ₩7,008 | -1.32% | 19.1만 |
|---|
| 2026.04.23 | ₩7,397 | ₩7,484 | ₩7,002 | ₩7,035 | -4.89% | 20.7만 |
|---|
| 2026.04.22 | ₩7,920 | ₩8,154 | ₩7,531 | ₩7,571 | -4.40% | 13.4만 |
|---|
| 2026.04.21 | ₩7,826 | ₩8,067 | ₩7,779 | ₩7,786 | -0.51% | 20.7만 |
|---|
| 2026.04.20 | ₩7,678 | ₩7,940 | ₩7,471 | ₩7,799 | +1.57% | 19.1만 |
|---|
| 2026.04.17 | ₩7,464 | ₩7,960 | ₩7,343 | ₩7,786 | +4.31% | 19.7만 |
|---|
| 2026.04.16 | ₩7,611 | ₩7,705 | ₩7,270 | ₩7,343 | -3.52% | 21.3만 |
|---|
| 2026.04.15 | ₩7,276 | ₩7,585 | ₩7,142 | ₩7,585 | +4.24% | 22.6만 |
|---|
| 2026.04.14 | ₩7,236 | ₩7,504 | ₩7,196 | ₩7,263 | +0.37% | 21.6만 |
|---|
| 2026.04.13 | ₩6,727 | ₩7,209 | ₩6,660 | ₩7,142 | +6.18% | 23.4만 |
|---|
| 2026.04.10 | ₩6,941 | ₩6,941 | ₩6,620 | ₩6,714 | -3.28% | 15.6만 |
|---|
| 2026.04.09 | ₩6,834 | ₩6,928 | ₩6,660 | ₩6,888 | +0.78% | 23.1만 |
|---|
| 2026.04.08 | ₩6,941 | ₩7,370 | ₩6,767 | ₩6,901 | -0.58% | 38.3만 |
|---|
| 2026.04.07 | ₩7,102 | ₩7,102 | ₩5,615 | ₩6,633 | -6.60% | 70.4만 |
|---|
| 2026.04.06 | ₩6,941 | ₩7,102 | ₩6,700 | ₩6,834 | -1.54% | 20.7만 |
|---|
| 2026.04.02 | ₩6,512 | ₩6,955 | ₩6,486 | ₩6,834 | +4.94% | 18.9만 |
|---|
| 2026.04.01 | ₩6,982 | ₩6,995 | ₩6,660 | ₩6,821 | -2.30% | 18.9만 |
|---|
| 2026.03.31 | ₩6,164 | ₩6,948 | ₩6,124 | ₩6,888 | +11.74% | 29.3만 |
|---|
| 2026.03.30 | ₩6,338 | ₩6,348 | ₩5,936 | ₩6,070 | -4.23% | 36만 |
|---|
| 2026.03.27 | ₩6,459 | ₩6,526 | ₩6,057 | ₩6,338 | -1.87% | 49.3만 |
|---|
| 2026.03.26 | ₩6,727 | ₩6,834 | ₩6,539 | ₩6,579 | -2.19% | 19.1만 |
|---|
| 2026.03.25 | ₩7,142 | ₩7,203 | ₩6,767 | ₩6,848 | -4.13% | 32.1만 |
|---|
| 2026.03.24 | ₩7,022 | ₩7,263 | ₩6,928 | ₩7,022 | 0.00% | 15.1만 |
|---|
| 2026.03.23 | ₩7,075 | ₩7,291 | ₩6,821 | ₩7,156 | +1.14% | 26.6만 |
|---|
| 2026.03.20 | ₩7,035 | ₩7,183 | ₩6,593 | ₩6,888 | -2.10% | 68.2만 |
|---|
| 2026.03.19 | ₩7,075 | ₩7,290 | ₩6,915 | ₩7,156 | +1.14% | 26.3만 |
|---|
| 2026.03.18 | ₩7,263 | ₩7,384 | ₩7,008 | ₩7,169 | -1.29% | 17.4만 |
|---|
| 2026.03.17 | ₩7,424 | ₩7,705 | ₩7,223 | ₩7,357 | -0.90% | 28.7만 |
|---|
| 2026.03.16 | ₩7,544 | ₩7,946 | ₩7,343 | ₩7,384 | -2.13% | 34.6만 |
|---|
| 2026.03.13 | ₩7,384 | ₩7,705 | ₩7,102 | ₩7,464 | +1.09% | 53.8만 |
|---|
| 2026.03.12 | ₩7,920 | ₩8,054 | ₩7,183 | ₩7,250 | -8.46% | 81.4만 |
|---|
| 2026.03.11 | ₩8,147 | ₩8,383 | ₩7,772 | ₩8,067 | -0.99% | 48.2만 |
|---|
| 2026.03.10 | ₩8,188 | ₩8,509 | ₩7,598 | ₩8,241 | +0.65% | 118.6만 |
|---|
| 2026.03.09 | ₩9,487 | ₩9,662 | ₩8,080 | ₩8,442 | -11.02% | 113.1만 |
|---|
| 2026.03.06 | ₩11,497 | ₩11,618 | ₩9,380 | ₩9,729 | -15.38% | 257.1만 |
|---|
| 2026.03.05 | ₩15,772 | ₩16,482 | ₩15,182 | ₩15,745 | -0.17% | 41.9만 |
|---|
| 2026.03.04 | ₩15,973 | ₩16,831 | ₩15,759 | ₩15,919 | -0.34% | 13.8만 |
|---|
| 2026.03.03 | ₩15,812 | ₩16,134 | ₩15,008 | ₩15,866 | +0.34% | 17.9만 |
|---|
| 2026.03.02 | ₩15,249 | ₩16,469 | ₩15,022 | ₩16,335 | +7.12% | 20.7만 |
|---|
| 2026.02.27 | ₩15,544 | ₩15,866 | ₩15,209 | ₩15,477 | -0.43% | 16.6만 |
|---|
| 2026.02.26 | ₩15,906 | ₩15,946 | ₩15,276 | ₩15,571 | -2.11% | 13.4만 |
|---|
| 2026.02.25 | ₩15,290 | ₩15,946 | ₩14,901 | ₩15,799 | +3.33% | 21.2만 |
|---|
| 2026.02.24 | ₩14,834 | ₩15,531 | ₩14,620 | ₩15,115 | +1.90% | 7.4만 |
|---|
| 2026.02.23 | ₩14,955 | ₩15,437 | ₩14,553 | ₩14,754 | -1.34% | 11.8만 |
|---|
| 2026.02.20 | ₩14,713 | ₩15,504 | ₩14,488 | ₩15,169 | +3.10% | 22.7만 |
|---|
| 2026.02.19 | ₩14,352 | ₩15,129 | ₩14,110 | ₩15,035 | +4.76% | 12.5만 |
|---|
| 2026.02.18 | ₩14,472 | ₩15,115 | ₩14,070 | ₩14,472 | 0.00% | 15.7만 |
|---|
| 2026.02.17 | ₩14,606 | ₩14,901 | ₩14,003 | ₩14,432 | -1.19% | 34.7만 |
|---|
| 2026.02.13 | ₩14,164 | ₩14,713 | ₩13,829 | ₩14,646 | +3.41% | 19.3만 |
|---|
| 2026.02.12 | ₩14,754 | ₩15,196 | ₩14,102 | ₩14,110 | -4.36% | 15.9만 |
|---|
| 2026.02.11 | ₩16,161 | ₩16,161 | ₩14,486 | ₩14,700 | -9.04% | 22.6만 |
|---|
| 2026.02.10 | ₩15,022 | ₩15,946 | ₩14,794 | ₩15,665 | +4.28% | 21.6만 |
|---|
| 2026.02.09 | ₩15,169 | ₩15,692 | ₩14,821 | ₩15,035 | -0.88% | 13.1만 |
|---|
| 2026.02.06 | ₩14,740 | ₩15,343 | ₩14,352 | ₩15,330 | +4.00% | 21.7만 |
|---|
| 2026.02.05 | ₩14,955 | ₩15,812 | ₩14,553 | ₩14,687 | -1.79% | 21만 |
|---|
| 2026.02.04 | ₩17,782 | ₩17,782 | ₩15,015 | ₩15,209 | -14.47% | 25.2만 |
|---|
| 2026.02.03 | ₩16,616 | ₩17,313 | ₩15,759 | ₩17,259 | +3.87% | 21.9만 |
|---|
| 2026.02.02 | ₩16,254 | ₩17,044 | ₩16,094 | ₩16,214 | -0.25% | 23만 |
|---|
| 2026.01.30 | ₩16,965 | ₩17,286 | ₩15,906 | ₩16,174 | -4.66% | 37.4만 |
|---|
| 2026.01.29 | ₩17,661 | ₩18,117 | ₩16,764 | ₩17,125 | -3.03% | 21.9만 |
|---|
| 2026.01.28 | ₩18,774 | ₩18,825 | ₩17,541 | ₩17,715 | -5.64% | 28.5만 |
|---|
| 2026.01.27 | ₩18,224 | ₩18,827 | ₩17,731 | ₩18,640 | +2.28% | 39.4만 |
|---|
| 2026.01.26 | ₩17,085 | ₩18,530 | ₩17,085 | ₩18,197 | +6.51% | 22.2만 |
|---|
| 2026.01.23 | ₩17,795 | ₩17,983 | ₩16,912 | ₩17,380 | -2.33% | 28.2만 |
|---|
| 2026.01.22 | ₩18,680 | ₩18,680 | ₩17,648 | ₩17,795 | -4.73% | 11.9만 |
|---|
| 2026.01.21 | ₩18,184 | ₩18,747 | ₩17,420 | ₩18,358 | +0.96% | 25.8만 |
|---|
| 2026.01.20 | ₩17,849 | ₩18,203 | ₩17,527 | ₩17,956 | +0.60% | 29.5만 |
|---|
| 2026.01.16 | ₩18,171 | ₩19,082 | ₩18,057 | ₩18,412 | +1.33% | 22.8만 |
|---|
| 2026.01.15 | ₩18,827 | ₩18,941 | ₩17,608 | ₩18,224 | -3.20% | 29.2만 |
|---|
| 2026.01.14 | ₩18,988 | ₩19,591 | ₩18,264 | ₩18,747 | -1.27% | 27.8만 |
|---|
| 2026.01.13 | ₩19,162 | ₩19,363 | ₩18,238 | ₩19,028 | -0.70% | 39.5만 |
|---|
| 2026.01.12 | ₩21,293 | ₩21,427 | ₩19,015 | ₩19,497 | -8.43% | 34.3만 |
|---|
| 2026.01.09 | ₩21,414 | ₩21,708 | ₩20,342 | ₩21,213 | -0.94% | 56.1만 |
|---|
| 2026.01.08 | ₩21,400 | ₩21,802 | ₩20,409 | ₩20,556 | -3.94% | 16.8만 |
|---|
| 2026.01.07 | ₩20,971 | ₩21,427 | ₩20,234 | ₩21,387 | +1.98% | 26만 |
|---|
| 2026.01.06 | ₩22,137 | ₩22,298 | ₩20,717 | ₩20,891 | -5.63% | 22.8만 |
|---|
| 2026.01.05 | ₩21,481 | ₩22,392 | ₩20,368 | ₩22,137 | +3.06% | 23.8만 |
|---|
| 2026.01.02 | ₩22,124 | ₩22,164 | ₩20,717 | ₩21,668 | -2.06% | 17.5만 |
|---|
| 2025.12.31 | ₩21,507 | ₩22,700 | ₩21,434 | ₩21,695 | +0.87% | 22.3만 |
|---|
| 2025.12.30 | ₩21,052 | ₩22,017 | ₩20,355 | ₩21,481 | +2.04% | 26.4만 |
|---|
| 2025.12.29 | ₩20,757 | ₩20,998 | ₩20,248 | ₩20,744 | -0.06% | 14.2만 |
|---|
| 2025.12.26 | ₩20,596 | ₩20,965 | ₩19,685 | ₩20,811 | +1.04% | 20.6만 |
|---|
| 2025.12.24 | ₩19,296 | ₩20,596 | ₩19,095 | ₩20,462 | +6.04% | 20.2만 |
|---|
| 2025.12.23 | ₩20,154 | ₩20,382 | ₩19,122 | ₩19,296 | -4.26% | 26.9만 |
|---|
| 2025.12.22 | ₩19,122 | ₩20,073 | ₩18,385 | ₩19,980 | +4.48% | 33.8만 |
|---|
| 2025.12.19 | ₩17,742 | ₩19,604 | ₩17,450 | ₩18,827 | +6.12% | 138.6만 |
|---|
| 2025.12.18 | ₩17,206 | ₩18,264 | ₩16,924 | ₩17,728 | +3.04% | 17.1만 |
|---|
| 2025.12.17 | ₩17,273 | ₩17,688 | ₩16,710 | ₩16,804 | -2.72% | 18.8만 |
|---|
| 2025.12.16 | ₩17,447 | ₩17,983 | ₩15,973 | ₩17,045 | -2.30% | 49.7만 |
|---|
| 2025.12.15 | ₩19,738 | ₩19,899 | ₩17,085 | ₩17,300 | -12.36% | 48.4만 |
|---|
| 2025.12.12 | ₩19,283 | ₩19,993 | ₩19,162 | ₩19,752 | +2.43% | 19.9만 |
|---|
| 2025.12.11 | ₩19,095 | ₩19,618 | ₩18,707 | ₩19,082 | -0.07% | 46만 |
|---|
| 2025.12.10 | ₩22,177 | ₩22,539 | ₩19,229 | ₩19,269 | -13.11% | 54.6만 |
|---|
| 2025.12.09 | ₩20,100 | ₩21,682 | ₩19,738 | ₩21,682 | +7.87% | 57만 |
|---|
| 2025.12.08 | ₩18,934 | ₩19,966 | ₩18,573 | ₩19,551 | +3.26% | 41.3만 |
|---|
| 2025.12.05 | ₩18,318 | ₩18,760 | ₩17,715 | ₩18,720 | +2.19% | 23.6만 |
|---|
| 2025.12.04 | ₩17,541 | ₩18,546 | ₩17,407 | ₩18,305 | +4.35% | 26.5만 |
|---|
| 2025.12.03 | ₩17,380 | ₩17,836 | ₩17,219 | ₩17,581 | +1.16% | 22.2만 |
|---|
| 2025.12.02 | ₩17,447 | ₩17,943 | ₩17,206 | ₩17,313 | -0.77% | 18.7만 |
|---|
| 2025.12.01 | ₩17,273 | ₩17,795 | ₩16,563 | ₩17,420 | +0.85% | 17.4만 |
|---|
| 2025.11.28 | ₩17,876 | ₩17,876 | ₩17,045 | ₩17,635 | -1.35% | 8.1만 |
|---|
| 2025.11.26 | ₩17,474 | ₩17,929 | ₩17,018 | ₩17,782 | +1.76% | 17.9만 |
|---|
| 2025.11.25 | ₩17,125 | ₩17,943 | ₩16,348 | ₩17,367 | +1.41% | 23.3만 |
|---|
| 2025.11.24 | ₩16,241 | ₩17,313 | ₩15,973 | ₩17,192 | +5.86% | 29.7만 |
|---|
| 2025.11.21 | ₩16,027 | ₩16,288 | ₩15,491 | ₩15,946 | -0.50% | 22.3만 |
|---|
| 2025.11.20 | ₩16,884 | ₩17,581 | ₩15,819 | ₩16,027 | -5.08% | 40.1만 |
|---|
| 2025.11.19 | ₩16,469 | ₩16,871 | ₩15,946 | ₩16,683 | +1.30% | 23.9만 |
|---|
| 2025.11.18 | ₩14,888 | ₩16,670 | ₩14,419 | ₩16,643 | +11.79% | 39만 |
|---|
| 2025.11.17 | ₩13,990 | ₩15,330 | ₩13,481 | ₩15,196 | +8.62% | 33.1만 |
|---|
| 2025.11.14 | ₩15,142 | ₩15,556 | ₩13,628 | ₩14,043 | -7.26% | 58.3만 |
|---|
| 2025.11.13 | ₩14,566 | ₩14,740 | ₩12,529 | ₩13,615 | -6.53% | 34.2만 |
|---|
| 2025.11.12 | ₩13,172 | ₩14,740 | ₩12,663 | ₩14,740 | +11.90% | 27.6만 |
|---|
| 2025.11.11 | ₩12,569 | ₩13,387 | ₩12,355 | ₩13,172 | +4.80% | 16.1만 |
|---|
| 2025.11.10 | ₩12,194 | ₩12,690 | ₩11,846 | ₩12,677 | +3.96% | 10.6만 |
|---|
| 2025.11.07 | ₩11,497 | ₩12,208 | ₩11,209 | ₩11,873 | +3.26% | 12.2만 |
|---|
| 2025.11.06 | ₩10,854 | ₩12,007 | ₩10,854 | ₩11,752 | +8.27% | 16만 |
|---|
| 2025.11.05 | ₩11,028 | ₩11,122 | ₩10,707 | ₩10,868 | -1.46% | 15만 |
|---|
| 2025.11.04 | ₩11,497 | ₩11,765 | ₩10,868 | ₩10,988 | -4.43% | 10만 |
|---|
| 2025.11.03 | ₩12,462 | ₩12,462 | ₩11,524 | ₩11,591 | -6.99% | 12.5만 |
|---|
| 2025.10.31 | ₩12,784 | ₩12,784 | ₩12,316 | ₩12,462 | -2.52% | 8.2만 |
|---|
| 2025.10.30 | ₩13,092 | ₩13,092 | ₩12,596 | ₩12,690 | -3.07% | 7.9만 |
|---|
| 2025.10.29 | ₩13,132 | ₩13,203 | ₩12,435 | ₩12,931 | -1.53% | 8.8만 |
|---|
| 2025.10.28 | ₩12,409 | ₩13,253 | ₩12,315 | ₩13,119 | +5.72% | 20.1만 |
|---|
| 2025.10.27 | ₩12,757 | ₩12,757 | ₩11,899 | ₩12,462 | -2.31% | 28.7만 |
|---|
| 2025.10.24 | ₩12,730 | ₩12,904 | ₩12,315 | ₩12,462 | -2.11% | 21.2만 |
|---|
| 2025.10.23 | ₩10,720 | ₩12,900 | ₩10,720 | ₩12,529 | +16.88% | 41만 |
|---|
| 2025.10.22 | ₩10,385 | ₩11,122 | ₩10,050 | ₩10,626 | +2.32% | 103.6만 |
|---|
| 2025.10.21 | ₩11,792 | ₩12,087 | ₩11,471 | ₩11,564 | -1.93% | 6.2만 |
|---|
| 2025.10.20 | ₩11,095 | ₩11,819 | ₩10,734 | ₩11,792 | +6.28% | 11.7만 |
|---|
| 2025.10.17 | ₩11,511 | ₩11,605 | ₩10,988 | ₩11,591 | +0.70% | 8.2만 |
|---|
| 2025.10.16 | ₩11,993 | ₩12,395 | ₩11,323 | ₩11,524 | -3.91% | 8.1만 |
|---|
| 2025.10.15 | ₩12,395 | ₩12,395 | ₩11,785 | ₩11,913 | -3.89% | 6만 |
|---|
| 2025.10.14 | ₩11,859 | ₩12,181 | ₩11,725 | ₩11,953 | +0.79% | 6.7만 |
|---|
| 2025.10.13 | ₩11,538 | ₩12,114 | ₩11,243 | ₩12,020 | +4.18% | 4.3만 |
|---|
| 2025.10.10 | ₩12,248 | ₩12,395 | ₩11,444 | ₩11,578 | -5.47% | 3.9만 |
|---|