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 | ₩6,437 | ₩6,437 | ₩6,236 | ₩6,344 | -1.46% | 6만 |
| 2026.10.08 | ₩6,330 | ₩6,330 | ₩6,116 | ₩6,250 | -1.27% | 15.2만 |
| 2026.10.07 | ₩6,545 | ₩6,572 | ₩6,317 | ₩6,344 | -3.07% | 12.5만 |
| 2026.10.06 | ₩6,893 | ₩7,028 | ₩6,491 | ₩6,558 | -4.86% | 4만 |
| 2026.10.05 | ₩6,773 | ₩7,081 | ₩6,759 | ₩6,786 | +0.20% | 16.4만 |
| 2026.10.02 | ₩6,893 | ₩6,967 | ₩6,719 | ₩6,786 | -1.56% | 8.3만 |
| 2026.10.01 | ₩7,068 | ₩7,068 | ₩6,698 | ₩6,746 | -4.55% | 12.7만 |
| 2026.09.30 | ₩6,934 | ₩7,269 | ₩6,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,054 |
| +1.74% |
| 24.4만 |
| 2026.09.29 | ₩6,934 | ₩7,081 | ₩6,679 | ₩7,028 | +1.35% | 9.4만 |
|---|
| 2026.09.28 | ₩6,867 | ₩6,880 | ₩6,639 | ₩6,853 | -0.20% | 6.2만 |
|---|
| 2026.09.25 | ₩6,786 | ₩6,961 | ₩6,692 | ₩6,759 | -0.40% | 13.2만 |
|---|
| 2026.09.24 | ₩7,048 | ₩7,180 | ₩6,746 | ₩6,800 | -3.52% | 8.3만 |
|---|
| 2026.09.23 | ₩7,363 | ₩7,457 | ₩6,961 | ₩6,987 | -5.10% | 16.6만 |
|---|
| 2026.09.22 | ₩6,773 | ₩7,470 | ₩6,759 | ₩7,417 | +9.50% | 37.4만 |
|---|
| 2026.09.21 | ₩6,437 | ₩6,793 | ₩6,377 | ₩6,679 | +3.75% | 19.4만 |
|---|
| 2026.09.18 | ₩6,075 | ₩6,411 | ₩6,008 | ₩6,357 | +4.64% | 54.6만 |
|---|
| 2026.09.17 | ₩6,196 | ₩6,196 | ₩6,028 | ₩6,089 | -1.73% | 15만 |
|---|
| 2026.09.16 | ₩6,236 | ₩6,310 | ₩6,075 | ₩6,089 | -2.37% | 8.7만 |
|---|
| 2026.09.15 | ₩6,330 | ₩6,344 | ₩6,183 | ₩6,223 | -1.69% | 13.1만 |
|---|
| 2026.09.14 | ₩6,263 | ₩6,370 | ₩6,183 | ₩6,330 | +1.07% | 11.3만 |
|---|
| 2026.09.11 | ₩6,411 | ₩6,531 | ₩6,169 | ₩6,290 | -1.88% | 55만 |
|---|
| 2026.09.10 | ₩6,451 | ₩6,547 | ₩6,250 | ₩6,290 | -2.49% | 38.1만 |
|---|
| 2026.09.09 | ₩6,598 | ₩6,706 | ₩6,458 | ₩6,518 | -1.22% | 12.5만 |
|---|
| 2026.09.08 | ₩6,625 | ₩6,840 | ₩6,572 | ₩6,679 | +0.81% | 21.3만 |
|---|
| 2026.09.04 | ₩6,706 | ₩6,800 | ₩6,639 | ₩6,679 | -0.40% | 11.4만 |
|---|
| 2026.09.03 | ₩6,840 | ₩6,934 | ₩6,585 | ₩6,746 | -1.37% | 8.8만 |
|---|
| 2026.09.02 | ₩6,746 | ₩7,054 | ₩6,464 | ₩6,786 | +0.60% | 15.2만 |
|---|
| 2026.09.01 | ₩6,585 | ₩6,786 | ₩6,464 | ₩6,545 | -0.61% | 35.2만 |
|---|
| 2026.08.31 | ₩6,639 | ₩6,873 | ₩6,572 | ₩6,679 | +0.61% | 21만 |
|---|
| 2026.08.28 | ₩6,746 | ₩6,773 | ₩6,572 | ₩6,692 | -0.80% | 24.4만 |
|---|
| 2026.08.27 | ₩6,867 | ₩7,081 | ₩6,712 | ₩6,719 | -2.15% | 17.1만 |
|---|
| 2026.08.26 | ₩6,907 | ₩7,081 | ₩6,612 | ₩6,920 | +0.19% | 56.3만 |
|---|
| 2026.08.25 | ₩6,880 | ₩7,363 | ₩6,867 | ₩6,974 | +1.36% | 29.2만 |
|---|
| 2026.08.24 | ₩6,947 | ₩7,028 | ₩6,773 | ₩6,813 | -1.93% | 19.1만 |
|---|
| 2026.08.21 | ₩7,658 | ₩8,068 | ₩6,934 | ₩6,974 | -8.93% | 26.3만 |
|---|
| 2026.08.20 | ₩7,738 | ₩8,127 | ₩7,484 | ₩7,484 | -3.29% | 20.8만 |
|---|
| 2026.08.19 | ₩7,926 | ₩8,047 | ₩7,658 | ₩7,765 | -2.03% | 10.9만 |
|---|
| 2026.08.18 | ₩8,181 | ₩8,489 | ₩7,644 | ₩7,846 | -4.10% | 20.6만 |
|---|
| 2026.08.17 | ₩8,784 | ₩8,886 | ₩8,181 | ₩8,194 | -6.72% | 24.7만 |
|---|
| 2026.08.14 | ₩8,436 | ₩9,160 | ₩8,114 | ₩8,932 | +5.88% | 31.3만 |
|---|
| 2026.08.13 | ₩7,846 | ₩9,039 | ₩7,846 | ₩8,409 | +7.18% | 36.8만 |
|---|
| 2026.08.12 | ₩8,597 | ₩8,610 | ₩7,504 | ₩7,792 | -9.36% | 60만 |
|---|
| 2026.08.11 | ₩7,309 | ₩7,584 | ₩7,282 | ₩7,296 | -0.18% | 46.2만 |
|---|
| 2026.08.10 | ₩7,336 | ₩7,517 | ₩7,202 | ₩7,269 | -0.91% | 9.9만 |
|---|
| 2026.08.07 | ₩7,336 | ₩7,596 | ₩7,282 | ₩7,376 | +0.55% | 10.6만 |
|---|
| 2026.08.06 | ₩7,282 | ₩7,417 | ₩7,081 | ₩7,296 | +0.18% | 8.8만 |
|---|
| 2026.08.05 | ₩7,095 | ₩7,557 | ₩6,947 | ₩7,376 | +3.97% | 17.5만 |
|---|
| 2026.08.04 | ₩7,296 | ₩7,497 | ₩7,095 | ₩7,162 | -1.84% | 9.3만 |
|---|
| 2026.08.03 | ₩6,987 | ₩7,403 | ₩6,947 | ₩7,282 | +4.22% | 19.2만 |
|---|
| 2026.07.31 | ₩7,081 | ₩7,229 | ₩6,800 | ₩6,893 | -2.65% | 4.6만 |
|---|
| 2026.07.30 | ₩6,773 | ₩7,068 | ₩6,731 | ₩7,041 | +3.96% | 16.7만 |
|---|
| 2026.07.29 | ₩6,867 | ₩7,081 | ₩6,733 | ₩6,773 | -1.37% | 9.5만 |
|---|
| 2026.07.28 | ₩7,162 | ₩7,189 | ₩6,853 | ₩6,934 | -3.18% | 11.8만 |
|---|
| 2026.07.27 | ₩7,162 | ₩7,403 | ₩7,001 | ₩7,014 | -2.06% | 7.4만 |
|---|
| 2026.07.24 | ₩7,189 | ₩7,459 | ₩6,974 | ₩7,041 | -2.05% | 4.9만 |
|---|
| 2026.07.23 | ₩7,014 | ₩7,323 | ₩6,733 | ₩7,108 | +1.34% | 16.2만 |
|---|
| 2026.07.22 | ₩7,403 | ₩7,591 | ₩7,021 | ₩7,108 | -3.99% | 10.9만 |
|---|
| 2026.07.21 | ₩7,470 | ₩7,732 | ₩7,296 | ₩7,417 | -0.72% | 10.3만 |
|---|
| 2026.07.20 | ₩7,752 | ₩7,752 | ₩7,417 | ₩7,564 | -2.42% | 11.3만 |
|---|
| 2026.07.17 | ₩7,564 | ₩7,765 | ₩7,390 | ₩7,510 | -0.71% | 9.1만 |
|---|
| 2026.07.16 | ₩8,208 | ₩8,556 | ₩7,658 | ₩7,765 | -5.39% | 14.6만 |
|---|
| 2026.07.15 | ₩8,717 | ₩8,940 | ₩8,047 | ₩8,221 | -5.69% | 16.5만 |
|---|
| 2026.07.14 | ₩8,717 | ₩8,898 | ₩8,409 | ₩8,556 | -1.85% | 21.9만 |
|---|
| 2026.07.13 | ₩8,100 | ₩8,624 | ₩7,913 | ₩8,583 | +5.96% | 25.3만 |
|---|
| 2026.07.10 | ₩7,953 | ₩8,261 | ₩7,913 | ₩8,168 | +2.70% | 19.7만 |
|---|
| 2026.07.09 | ₩7,484 | ₩7,980 | ₩7,443 | ₩7,926 | +5.91% | 9.5만 |
|---|
| 2026.07.08 | ₩7,484 | ₩7,591 | ₩7,068 | ₩7,376 | -1.43% | 25.2만 |
|---|
| 2026.07.07 | ₩7,846 | ₩7,899 | ₩7,390 | ₩7,551 | -3.76% | 17.6만 |
|---|
| 2026.07.06 | ₩7,725 | ₩8,181 | ₩7,610 | ₩7,926 | +2.60% | 11.4만 |
|---|
| 2026.07.02 | ₩8,261 | ₩8,597 | ₩7,644 | ₩7,725 | -6.49% | 13만 |
|---|
| 2026.07.01 | ₩7,551 | ₩8,261 | ₩7,551 | ₩8,261 | +9.41% | 20.5만 |
|---|
| 2026.06.30 | ₩7,618 | ₩7,872 | ₩7,470 | ₩7,698 | +1.06% | 14.8만 |
|---|
| 2026.06.29 | ₩7,262 | ₩7,926 | ₩7,068 | ₩7,685 | +5.82% | 23.2만 |
|---|
| 2026.06.26 | ₩7,054 | ₩7,463 | ₩7,054 | ₩7,363 | +4.37% | 15.1만 |
|---|
| 2026.06.25 | ₩7,524 | ₩7,772 | ₩7,121 | ₩7,162 | -4.81% | 37.9만 |
|---|
| 2026.06.24 | ₩7,095 | ₩7,752 | ₩7,041 | ₩7,510 | +5.86% | 23.1만 |
|---|
| 2026.06.23 | ₩6,652 | ₩7,229 | ₩6,652 | ₩7,081 | +6.45% | 25.7만 |
|---|
| 2026.06.22 | ₩6,733 | ₩6,947 | ₩6,411 | ₩6,813 | +1.20% | 26.9만 |
|---|
| 2026.06.18 | ₩6,478 | ₩6,867 | ₩5,914 | ₩6,706 | +3.52% | 63.6만 |
|---|
| 2026.06.17 | ₩6,035 | ₩6,558 | ₩6,035 | ₩6,250 | +3.56% | 27.6만 |
|---|
| 2026.06.16 | ₩6,236 | ₩6,370 | ₩5,847 | ₩5,955 | -4.52% | 42.4만 |
|---|
| 2026.06.15 | ₩6,370 | ₩6,511 | ₩6,223 | ₩6,250 | -1.89% | 23.9만 |
|---|
| 2026.06.12 | ₩6,196 | ₩6,317 | ₩6,116 | ₩6,236 | +0.65% | 11만 |
|---|
| 2026.06.11 | ₩6,250 | ₩6,357 | ₩6,008 | ₩6,156 | -1.50% | 10.7만 |
|---|
| 2026.06.10 | ₩6,236 | ₩6,384 | ₩6,102 | ₩6,156 | -1.29% | 23.3만 |
|---|
| 2026.06.09 | ₩6,518 | ₩6,625 | ₩5,968 | ₩6,303 | -3.29% | 17.5만 |
|---|
| 2026.06.08 | ₩6,370 | ₩6,437 | ₩6,236 | ₩6,424 | +0.84% | 9.4만 |
|---|
| 2026.06.05 | ₩6,733 | ₩6,789 | ₩6,183 | ₩6,263 | -6.97% | 39.8만 |
|---|
| 2026.06.04 | ₩6,625 | ₩7,022 | ₩6,585 | ₩6,853 | +3.44% | 38.7만 |
|---|
| 2026.06.03 | ₩7,014 | ₩7,014 | ₩6,531 | ₩6,639 | -5.35% | 27.8만 |
|---|
| 2026.06.02 | ₩7,282 | ₩7,282 | ₩6,639 | ₩7,041 | -3.31% | 41.1만 |
|---|
| 2026.06.01 | ₩7,323 | ₩7,510 | ₩6,974 | ₩7,363 | +0.55% | 29.2만 |
|---|
| 2026.05.29 | ₩7,966 | ₩8,015 | ₩7,269 | ₩7,417 | -6.90% | 36만 |
|---|
| 2026.05.28 | ₩7,658 | ₩8,134 | ₩7,296 | ₩8,047 | +5.08% | 39.5만 |
|---|
| 2026.05.27 | ₩7,738 | ₩7,779 | ₩7,510 | ₩7,685 | -0.69% | 25만 |
|---|
| 2026.05.26 | ₩7,872 | ₩7,953 | ₩7,551 | ₩7,685 | -2.39% | 19.1만 |
|---|
| 2026.05.22 | ₩7,765 | ₩7,779 | ₩7,564 | ₩7,765 | 0.00% | 15만 |
|---|
| 2026.05.21 | ₩7,886 | ₩7,926 | ₩7,564 | ₩7,698 | -2.38% | 19만 |
|---|
| 2026.05.20 | ₩7,443 | ₩8,033 | ₩7,390 | ₩8,007 | +7.57% | 22만 |
|---|
| 2026.05.19 | ₩7,229 | ₩7,484 | ₩7,041 | ₩7,417 | +2.60% | 9.6만 |
|---|
| 2026.05.18 | ₩7,604 | ₩7,604 | ₩7,193 | ₩7,349 | -3.35% | 17.7만 |
|---|
| 2026.05.15 | ₩7,162 | ₩7,604 | ₩7,162 | ₩7,443 | +3.93% | 13.1만 |
|---|
| 2026.05.14 | ₩7,524 | ₩7,524 | ₩7,162 | ₩7,242 | -3.74% | 15만 |
|---|
| 2026.05.13 | ₩7,940 | ₩7,940 | ₩7,390 | ₩7,537 | -5.07% | 13.7만 |
|---|
| 2026.05.12 | ₩8,074 | ₩8,087 | ₩7,671 | ₩7,940 | -1.66% | 18.3만 |
|---|
| 2026.05.11 | ₩7,886 | ₩8,516 | ₩7,886 | ₩8,208 | +4.08% | 30.7만 |
|---|
| 2026.05.08 | ₩6,786 | ₩7,698 | ₩6,572 | ₩7,698 | +13.44% | 38.7만 |
|---|
| 2026.05.07 | ₩7,041 | ₩7,041 | ₩6,478 | ₩6,518 | -7.43% | 21만 |
|---|
| 2026.05.06 | ₩6,679 | ₩7,068 | ₩6,491 | ₩6,974 | +4.42% | 21.3만 |
|---|
| 2026.05.05 | ₩6,598 | ₩6,800 | ₩6,437 | ₩6,652 | +0.81% | 22.6만 |
|---|
| 2026.05.04 | ₩6,451 | ₩6,665 | ₩6,330 | ₩6,437 | -0.21% | 10.3만 |
|---|
| 2026.05.01 | ₩6,572 | ₩6,767 | ₩6,391 | ₩6,491 | -1.22% | 18.8만 |
|---|
| 2026.04.30 | ₩6,478 | ₩6,639 | ₩6,303 | ₩6,625 | +2.28% | 21.2만 |
|---|
| 2026.04.29 | ₩6,786 | ₩6,867 | ₩6,518 | ₩6,518 | -3.95% | 16.2만 |
|---|
| 2026.04.28 | ₩6,907 | ₩7,064 | ₩6,773 | ₩6,813 | -1.36% | 13.9만 |
|---|
| 2026.04.27 | ₩6,974 | ₩7,323 | ₩6,948 | ₩6,961 | -0.19% | 11.4만 |
|---|
| 2026.04.24 | ₩7,108 | ₩7,182 | ₩6,786 | ₩7,014 | -1.32% | 19.1만 |
|---|
| 2026.04.23 | ₩7,403 | ₩7,490 | ₩7,007 | ₩7,041 | -4.89% | 20.7만 |
|---|
| 2026.04.22 | ₩7,926 | ₩8,161 | ₩7,537 | ₩7,577 | -4.40% | 13.4만 |
|---|
| 2026.04.21 | ₩7,832 | ₩8,074 | ₩7,785 | ₩7,792 | -0.51% | 20.7만 |
|---|
| 2026.04.20 | ₩7,685 | ₩7,946 | ₩7,477 | ₩7,805 | +1.57% | 19.1만 |
|---|
| 2026.04.17 | ₩7,470 | ₩7,966 | ₩7,349 | ₩7,792 | +4.31% | 19.7만 |
|---|
| 2026.04.16 | ₩7,618 | ₩7,712 | ₩7,276 | ₩7,349 | -3.52% | 21.3만 |
|---|
| 2026.04.15 | ₩7,282 | ₩7,591 | ₩7,148 | ₩7,591 | +4.24% | 22.6만 |
|---|
| 2026.04.14 | ₩7,242 | ₩7,510 | ₩7,202 | ₩7,269 | +0.37% | 21.6만 |
|---|
| 2026.04.13 | ₩6,733 | ₩7,215 | ₩6,665 | ₩7,148 | +6.18% | 23.4만 |
|---|
| 2026.04.10 | ₩6,947 | ₩6,947 | ₩6,625 | ₩6,719 | -3.28% | 15.6만 |
|---|
| 2026.04.09 | ₩6,840 | ₩6,934 | ₩6,665 | ₩6,893 | +0.78% | 23.1만 |
|---|
| 2026.04.08 | ₩6,947 | ₩7,376 | ₩6,773 | ₩6,907 | -0.58% | 38.3만 |
|---|
| 2026.04.07 | ₩7,108 | ₩7,108 | ₩5,619 | ₩6,639 | -6.60% | 70.4만 |
|---|
| 2026.04.06 | ₩6,947 | ₩7,108 | ₩6,706 | ₩6,840 | -1.54% | 20.7만 |
|---|
| 2026.04.02 | ₩6,518 | ₩6,961 | ₩6,491 | ₩6,840 | +4.94% | 18.9만 |
|---|
| 2026.04.01 | ₩6,987 | ₩7,001 | ₩6,665 | ₩6,826 | -2.30% | 18.9만 |
|---|
| 2026.03.31 | ₩6,169 | ₩6,954 | ₩6,129 | ₩6,893 | +11.74% | 29.3만 |
|---|
| 2026.03.30 | ₩6,344 | ₩6,353 | ₩5,941 | ₩6,075 | -4.23% | 36만 |
|---|
| 2026.03.27 | ₩6,464 | ₩6,531 | ₩6,062 | ₩6,344 | -1.87% | 49.3만 |
|---|
| 2026.03.26 | ₩6,733 | ₩6,840 | ₩6,545 | ₩6,585 | -2.19% | 19.1만 |
|---|
| 2026.03.25 | ₩7,148 | ₩7,209 | ₩6,773 | ₩6,853 | -4.13% | 32.1만 |
|---|
| 2026.03.24 | ₩7,028 | ₩7,269 | ₩6,934 | ₩7,028 | 0.00% | 15.1만 |
|---|
| 2026.03.23 | ₩7,081 | ₩7,297 | ₩6,826 | ₩7,162 | +1.14% | 26.6만 |
|---|
| 2026.03.20 | ₩7,041 | ₩7,189 | ₩6,598 | ₩6,893 | -2.10% | 68.2만 |
|---|
| 2026.03.19 | ₩7,081 | ₩7,296 | ₩6,920 | ₩7,162 | +1.14% | 26.3만 |
|---|
| 2026.03.18 | ₩7,269 | ₩7,390 | ₩7,014 | ₩7,175 | -1.29% | 17.4만 |
|---|
| 2026.03.17 | ₩7,430 | ₩7,712 | ₩7,229 | ₩7,363 | -0.90% | 28.7만 |
|---|
| 2026.03.16 | ₩7,551 | ₩7,953 | ₩7,349 | ₩7,390 | -2.13% | 34.6만 |
|---|
| 2026.03.13 | ₩7,390 | ₩7,712 | ₩7,108 | ₩7,470 | +1.09% | 53.8만 |
|---|
| 2026.03.12 | ₩7,926 | ₩8,060 | ₩7,189 | ₩7,256 | -8.46% | 81.4만 |
|---|
| 2026.03.11 | ₩8,154 | ₩8,390 | ₩7,779 | ₩8,074 | -0.99% | 48.2만 |
|---|
| 2026.03.10 | ₩8,194 | ₩8,516 | ₩7,604 | ₩8,248 | +0.65% | 118.6만 |
|---|
| 2026.03.09 | ₩9,495 | ₩9,670 | ₩8,087 | ₩8,449 | -11.02% | 113.1만 |
|---|
| 2026.03.06 | ₩11,507 | ₩11,628 | ₩9,388 | ₩9,737 | -15.38% | 257.1만 |
|---|
| 2026.03.05 | ₩15,785 | ₩16,496 | ₩15,195 | ₩15,758 | -0.17% | 41.9만 |
|---|
| 2026.03.04 | ₩15,986 | ₩16,845 | ₩15,772 | ₩15,933 | -0.34% | 13.8만 |
|---|
| 2026.03.03 | ₩15,825 | ₩16,147 | ₩15,021 | ₩15,879 | +0.34% | 17.9만 |
|---|
| 2026.03.02 | ₩15,262 | ₩16,483 | ₩15,034 | ₩16,348 | +7.12% | 20.7만 |
|---|
| 2026.02.27 | ₩15,557 | ₩15,879 | ₩15,222 | ₩15,490 | -0.43% | 16.6만 |
|---|
| 2026.02.26 | ₩15,919 | ₩15,960 | ₩15,289 | ₩15,584 | -2.11% | 13.4만 |
|---|
| 2026.02.25 | ₩15,302 | ₩15,960 | ₩14,913 | ₩15,812 | +3.33% | 21.2만 |
|---|
| 2026.02.24 | ₩14,846 | ₩15,544 | ₩14,632 | ₩15,128 | +1.90% | 7.4만 |
|---|
| 2026.02.23 | ₩14,967 | ₩15,450 | ₩14,565 | ₩14,766 | -1.34% | 11.8만 |
|---|
| 2026.02.20 | ₩14,726 | ₩15,517 | ₩14,500 | ₩15,182 | +3.10% | 22.7만 |
|---|
| 2026.02.19 | ₩14,364 | ₩15,141 | ₩14,122 | ₩15,048 | +4.76% | 12.5만 |
|---|
| 2026.02.18 | ₩14,484 | ₩15,128 | ₩14,082 | ₩14,484 | 0.00% | 15.7만 |
|---|
| 2026.02.17 | ₩14,618 | ₩14,913 | ₩14,015 | ₩14,444 | -1.19% | 34.7만 |
|---|
| 2026.02.13 | ₩14,176 | ₩14,726 | ₩13,841 | ₩14,659 | +3.41% | 19.3만 |
|---|
| 2026.02.12 | ₩14,766 | ₩15,209 | ₩14,114 | ₩14,122 | -4.36% | 15.9만 |
|---|
| 2026.02.11 | ₩16,174 | ₩16,174 | ₩14,498 | ₩14,712 | -9.04% | 22.6만 |
|---|
| 2026.02.10 | ₩15,034 | ₩15,960 | ₩14,806 | ₩15,678 | +4.28% | 21.6만 |
|---|
| 2026.02.09 | ₩15,182 | ₩15,705 | ₩14,833 | ₩15,048 | -0.88% | 13.1만 |
|---|
| 2026.02.06 | ₩14,753 | ₩15,356 | ₩14,364 | ₩15,343 | +4.00% | 21.7만 |
|---|
| 2026.02.05 | ₩14,967 | ₩15,825 | ₩14,565 | ₩14,699 | -1.79% | 21만 |
|---|
| 2026.02.04 | ₩17,797 | ₩17,797 | ₩15,027 | ₩15,222 | -14.47% | 25.2만 |
|---|
| 2026.02.03 | ₩16,630 | ₩17,328 | ₩15,772 | ₩17,274 | +3.87% | 21.9만 |
|---|
| 2026.02.02 | ₩16,268 | ₩17,058 | ₩16,107 | ₩16,228 | -0.25% | 23만 |
|---|
| 2026.01.30 | ₩16,979 | ₩17,301 | ₩15,919 | ₩16,188 | -4.66% | 37.4만 |
|---|
| 2026.01.29 | ₩17,676 | ₩18,132 | ₩16,778 | ₩17,140 | -3.03% | 21.9만 |
|---|
| 2026.01.28 | ₩18,789 | ₩18,840 | ₩17,556 | ₩17,730 | -5.64% | 28.5만 |
|---|
| 2026.01.27 | ₩18,240 | ₩18,843 | ₩17,746 | ₩18,655 | +2.28% | 39.4만 |
|---|
| 2026.01.26 | ₩17,100 | ₩18,545 | ₩17,100 | ₩18,213 | +6.51% | 22.2만 |
|---|
| 2026.01.23 | ₩17,810 | ₩17,998 | ₩16,927 | ₩17,395 | -2.33% | 28.2만 |
|---|
| 2026.01.22 | ₩18,695 | ₩18,695 | ₩17,663 | ₩17,810 | -4.73% | 11.9만 |
|---|
| 2026.01.21 | ₩18,199 | ₩18,763 | ₩17,435 | ₩18,374 | +0.96% | 25.8만 |
|---|
| 2026.01.20 | ₩17,864 | ₩18,218 | ₩17,542 | ₩17,971 | +0.60% | 29.5만 |
|---|
| 2026.01.16 | ₩18,186 | ₩19,098 | ₩18,072 | ₩18,427 | +1.33% | 22.8만 |
|---|
| 2026.01.15 | ₩18,843 | ₩18,957 | ₩17,623 | ₩18,240 | -3.20% | 29.2만 |
|---|
| 2026.01.14 | ₩19,004 | ₩19,607 | ₩18,280 | ₩18,763 | -1.27% | 27.8만 |
|---|
| 2026.01.13 | ₩19,178 | ₩19,379 | ₩18,253 | ₩19,044 | -0.70% | 39.5만 |
|---|
| 2026.01.12 | ₩21,311 | ₩21,445 | ₩19,031 | ₩19,514 | -8.43% | 34.3만 |
|---|
| 2026.01.09 | ₩21,431 | ₩21,726 | ₩20,359 | ₩21,230 | -0.94% | 56.1만 |
|---|
| 2026.01.08 | ₩21,418 | ₩21,820 | ₩20,426 | ₩20,573 | -3.94% | 16.8만 |
|---|
| 2026.01.07 | ₩20,989 | ₩21,445 | ₩20,251 | ₩21,405 | +1.98% | 26만 |
|---|
| 2026.01.06 | ₩22,156 | ₩22,317 | ₩20,734 | ₩20,908 | -5.63% | 22.8만 |
|---|
| 2026.01.05 | ₩21,498 | ₩22,410 | ₩20,385 | ₩22,156 | +3.06% | 23.8만 |
|---|
| 2026.01.02 | ₩22,142 | ₩22,182 | ₩20,734 | ₩21,686 | -2.06% | 17.5만 |
|---|
| 2025.12.31 | ₩21,525 | ₩22,719 | ₩21,452 | ₩21,713 | +0.87% | 22.3만 |
|---|
| 2025.12.30 | ₩21,069 | ₩22,035 | ₩20,372 | ₩21,498 | +2.04% | 26.4만 |
|---|
| 2025.12.29 | ₩20,774 | ₩21,016 | ₩20,265 | ₩20,761 | -0.06% | 14.2만 |
|---|
| 2025.12.26 | ₩20,613 | ₩20,982 | ₩19,701 | ₩20,828 | +1.04% | 20.6만 |
|---|
| 2025.12.24 | ₩19,312 | ₩20,613 | ₩19,111 | ₩20,479 | +6.04% | 20.2만 |
|---|
| 2025.12.23 | ₩20,171 | ₩20,399 | ₩19,138 | ₩19,312 | -4.26% | 26.9만 |
|---|
| 2025.12.22 | ₩19,138 | ₩20,090 | ₩18,400 | ₩19,996 | +4.48% | 33.8만 |
|---|
| 2025.12.19 | ₩17,757 | ₩19,621 | ₩17,464 | ₩18,843 | +6.12% | 138.6만 |
|---|
| 2025.12.18 | ₩17,220 | ₩18,280 | ₩16,939 | ₩17,743 | +3.04% | 17.1만 |
|---|
| 2025.12.17 | ₩17,287 | ₩17,703 | ₩16,724 | ₩16,818 | -2.72% | 18.8만 |
|---|
| 2025.12.16 | ₩17,462 | ₩17,998 | ₩15,986 | ₩17,059 | -2.30% | 49.7만 |
|---|
| 2025.12.15 | ₩19,755 | ₩19,916 | ₩17,100 | ₩17,314 | -12.36% | 48.4만 |
|---|
| 2025.12.12 | ₩19,299 | ₩20,010 | ₩19,178 | ₩19,768 | +2.43% | 19.9만 |
|---|
| 2025.12.11 | ₩19,111 | ₩19,634 | ₩18,722 | ₩19,098 | -0.07% | 46만 |
|---|
| 2025.12.10 | ₩22,196 | ₩22,558 | ₩19,245 | ₩19,286 | -13.11% | 54.6만 |
|---|
| 2025.12.09 | ₩20,117 | ₩21,700 | ₩19,755 | ₩21,700 | +7.87% | 57만 |
|---|
| 2025.12.08 | ₩18,950 | ₩19,983 | ₩18,588 | ₩19,567 | +3.26% | 41.3만 |
|---|
| 2025.12.05 | ₩18,333 | ₩18,776 | ₩17,730 | ₩18,736 | +2.19% | 23.6만 |
|---|
| 2025.12.04 | ₩17,556 | ₩18,561 | ₩17,421 | ₩18,320 | +4.35% | 26.5만 |
|---|
| 2025.12.03 | ₩17,395 | ₩17,851 | ₩17,234 | ₩17,596 | +1.16% | 22.2만 |
|---|
| 2025.12.02 | ₩17,462 | ₩17,958 | ₩17,220 | ₩17,328 | -0.77% | 18.7만 |
|---|
| 2025.12.01 | ₩17,287 | ₩17,810 | ₩16,576 | ₩17,435 | +0.85% | 17.4만 |
|---|
| 2025.11.28 | ₩17,891 | ₩17,891 | ₩17,059 | ₩17,649 | -1.35% | 8.1만 |
|---|
| 2025.11.26 | ₩17,488 | ₩17,944 | ₩17,032 | ₩17,797 | +1.76% | 17.9만 |
|---|
| 2025.11.25 | ₩17,140 | ₩17,958 | ₩16,362 | ₩17,381 | +1.41% | 23.3만 |
|---|
| 2025.11.24 | ₩16,255 | ₩17,328 | ₩15,986 | ₩17,207 | +5.86% | 29.7만 |
|---|
| 2025.11.21 | ₩16,040 | ₩16,302 | ₩15,504 | ₩15,960 | -0.50% | 22.3만 |
|---|
| 2025.11.20 | ₩16,898 | ₩17,596 | ₩15,832 | ₩16,040 | -5.08% | 40.1만 |
|---|
| 2025.11.19 | ₩16,483 | ₩16,885 | ₩15,960 | ₩16,697 | +1.30% | 23.9만 |
|---|
| 2025.11.18 | ₩14,900 | ₩16,684 | ₩14,431 | ₩16,657 | +11.79% | 39만 |
|---|
| 2025.11.17 | ₩14,002 | ₩15,343 | ₩13,492 | ₩15,209 | +8.62% | 33.1만 |
|---|
| 2025.11.14 | ₩15,155 | ₩15,569 | ₩13,639 | ₩14,055 | -7.26% | 58.3만 |
|---|
| 2025.11.13 | ₩14,578 | ₩14,753 | ₩12,540 | ₩13,626 | -6.53% | 34.2만 |
|---|
| 2025.11.12 | ₩13,183 | ₩14,753 | ₩12,674 | ₩14,753 | +11.90% | 27.6만 |
|---|
| 2025.11.11 | ₩12,580 | ₩13,398 | ₩12,365 | ₩13,183 | +4.80% | 16.1만 |
|---|
| 2025.11.10 | ₩12,204 | ₩12,701 | ₩11,856 | ₩12,687 | +3.96% | 10.6만 |
|---|
| 2025.11.07 | ₩11,507 | ₩12,218 | ₩11,219 | ₩11,882 | +3.26% | 12.2만 |
|---|
| 2025.11.06 | ₩10,863 | ₩12,017 | ₩10,863 | ₩11,762 | +8.27% | 16만 |
|---|
| 2025.11.05 | ₩11,038 | ₩11,131 | ₩10,716 | ₩10,877 | -1.46% | 15만 |
|---|
| 2025.11.04 | ₩11,507 | ₩11,775 | ₩10,877 | ₩10,997 | -4.43% | 10만 |
|---|
| 2025.11.03 | ₩12,473 | ₩12,473 | ₩11,534 | ₩11,601 | -6.99% | 12.5만 |
|---|
| 2025.10.31 | ₩12,794 | ₩12,794 | ₩12,326 | ₩12,473 | -2.52% | 8.2만 |
|---|
| 2025.10.30 | ₩13,103 | ₩13,103 | ₩12,607 | ₩12,701 | -3.07% | 7.9만 |
|---|
| 2025.10.29 | ₩13,143 | ₩13,214 | ₩12,446 | ₩12,942 | -1.53% | 8.8만 |
|---|
| 2025.10.28 | ₩12,419 | ₩13,264 | ₩12,325 | ₩13,130 | +5.72% | 20.1만 |
|---|
| 2025.10.27 | ₩12,768 | ₩12,768 | ₩11,909 | ₩12,473 | -2.31% | 28.7만 |
|---|
| 2025.10.24 | ₩12,741 | ₩12,915 | ₩12,325 | ₩12,473 | -2.11% | 21.2만 |
|---|
| 2025.10.23 | ₩10,729 | ₩12,911 | ₩10,729 | ₩12,540 | +16.88% | 41만 |
|---|
| 2025.10.22 | ₩10,394 | ₩11,131 | ₩10,059 | ₩10,635 | +2.32% | 103.6만 |
|---|
| 2025.10.21 | ₩11,802 | ₩12,097 | ₩11,480 | ₩11,574 | -1.93% | 6.2만 |
|---|
| 2025.10.20 | ₩11,105 | ₩11,829 | ₩10,743 | ₩11,802 | +6.28% | 11.7만 |
|---|
| 2025.10.17 | ₩11,520 | ₩11,614 | ₩10,997 | ₩11,601 | +0.70% | 8.2만 |
|---|
| 2025.10.16 | ₩12,003 | ₩12,406 | ₩11,333 | ₩11,534 | -3.91% | 8.1만 |
|---|
| 2025.10.15 | ₩12,406 | ₩12,406 | ₩11,795 | ₩11,923 | -3.89% | 6만 |
|---|
| 2025.10.14 | ₩11,869 | ₩12,191 | ₩11,735 | ₩11,963 | +0.79% | 6.7만 |
|---|
| 2025.10.13 | ₩11,547 | ₩12,124 | ₩11,252 | ₩12,030 | +4.18% | 4.3만 |
|---|
| 2025.10.10 | ₩12,258 | ₩12,406 | ₩11,453 | ₩11,587 | -5.47% | 3.9만 |
|---|