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 | ₩6,438 | ₩6,438 | ₩6,237 | ₩6,344 | -1.46% | 6만 |
| 2026.10.08 | ₩6,331 | ₩6,331 | ₩6,116 | ₩6,251 | -1.27% | 15.2만 |
| 2026.10.07 | ₩6,546 | ₩6,572 | ₩6,318 | ₩6,344 | -3.07% | 12.5만 |
| 2026.10.06 | ₩6,894 | ₩7,028 | ₩6,492 | ₩6,559 | -4.86% | 4만 |
| 2026.10.05 | ₩6,774 | ₩7,082 | ₩6,760 | ₩6,787 | +0.20% | 16.4만 |
| 2026.10.02 | ₩6,894 | ₩6,968 | ₩6,720 | ₩6,787 | -1.56% | 8.3만 |
| 2026.10.01 | ₩7,069 | ₩7,069 | ₩6,699 | ₩6,747 | -4.55% | 12.7만 |
| 2026.09.30 | ₩6,935 | ₩7,270 | ₩6,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,055 |
| +1.74% |
| 24.4만 |
| 2026.09.29 | ₩6,935 | ₩7,082 | ₩6,680 | ₩7,028 | +1.35% | 9.4만 |
|---|
| 2026.09.28 | ₩6,868 | ₩6,881 | ₩6,639 | ₩6,854 | -0.20% | 6.2만 |
|---|
| 2026.09.25 | ₩6,787 | ₩6,961 | ₩6,693 | ₩6,760 | -0.40% | 13.2만 |
|---|
| 2026.09.24 | ₩7,049 | ₩7,181 | ₩6,747 | ₩6,800 | -3.52% | 8.3만 |
|---|
| 2026.09.23 | ₩7,364 | ₩7,458 | ₩6,961 | ₩6,988 | -5.10% | 16.6만 |
|---|
| 2026.09.22 | ₩6,774 | ₩7,471 | ₩6,760 | ₩7,417 | +9.50% | 37.4만 |
|---|
| 2026.09.21 | ₩6,438 | ₩6,794 | ₩6,378 | ₩6,680 | +3.75% | 19.4만 |
|---|
| 2026.09.18 | ₩6,076 | ₩6,411 | ₩6,009 | ₩6,358 | +4.64% | 54.6만 |
|---|
| 2026.09.17 | ₩6,197 | ₩6,197 | ₩6,029 | ₩6,090 | -1.73% | 15만 |
|---|
| 2026.09.16 | ₩6,237 | ₩6,311 | ₩6,076 | ₩6,090 | -2.37% | 8.7만 |
|---|
| 2026.09.15 | ₩6,331 | ₩6,344 | ₩6,183 | ₩6,224 | -1.69% | 13.1만 |
|---|
| 2026.09.14 | ₩6,264 | ₩6,371 | ₩6,183 | ₩6,331 | +1.07% | 11.3만 |
|---|
| 2026.09.11 | ₩6,411 | ₩6,532 | ₩6,170 | ₩6,291 | -1.88% | 55만 |
|---|
| 2026.09.10 | ₩6,452 | ₩6,548 | ₩6,251 | ₩6,291 | -2.49% | 38.1만 |
|---|
| 2026.09.09 | ₩6,599 | ₩6,707 | ₩6,458 | ₩6,519 | -1.22% | 12.5만 |
|---|
| 2026.09.08 | ₩6,626 | ₩6,841 | ₩6,572 | ₩6,680 | +0.81% | 21.3만 |
|---|
| 2026.09.04 | ₩6,707 | ₩6,800 | ₩6,639 | ₩6,680 | -0.40% | 11.4만 |
|---|
| 2026.09.03 | ₩6,841 | ₩6,935 | ₩6,586 | ₩6,747 | -1.37% | 8.8만 |
|---|
| 2026.09.02 | ₩6,747 | ₩7,055 | ₩6,465 | ₩6,787 | +0.60% | 15.2만 |
|---|
| 2026.09.01 | ₩6,586 | ₩6,787 | ₩6,465 | ₩6,546 | -0.61% | 35.2만 |
|---|
| 2026.08.31 | ₩6,639 | ₩6,874 | ₩6,572 | ₩6,680 | +0.61% | 21만 |
|---|
| 2026.08.28 | ₩6,747 | ₩6,774 | ₩6,572 | ₩6,693 | -0.80% | 24.4만 |
|---|
| 2026.08.27 | ₩6,868 | ₩7,082 | ₩6,713 | ₩6,720 | -2.15% | 17.1만 |
|---|
| 2026.08.26 | ₩6,908 | ₩7,082 | ₩6,613 | ₩6,921 | +0.19% | 56.3만 |
|---|
| 2026.08.25 | ₩6,881 | ₩7,364 | ₩6,868 | ₩6,975 | +1.36% | 29.2만 |
|---|
| 2026.08.24 | ₩6,948 | ₩7,028 | ₩6,774 | ₩6,814 | -1.93% | 19.1만 |
|---|
| 2026.08.21 | ₩7,659 | ₩8,069 | ₩6,935 | ₩6,975 | -8.93% | 26.3만 |
|---|
| 2026.08.20 | ₩7,739 | ₩8,128 | ₩7,485 | ₩7,485 | -3.29% | 20.8만 |
|---|
| 2026.08.19 | ₩7,927 | ₩8,048 | ₩7,659 | ₩7,766 | -2.03% | 10.9만 |
|---|
| 2026.08.18 | ₩8,182 | ₩8,490 | ₩7,645 | ₩7,847 | -4.10% | 20.6만 |
|---|
| 2026.08.17 | ₩8,786 | ₩8,888 | ₩8,182 | ₩8,195 | -6.72% | 24.7만 |
|---|
| 2026.08.14 | ₩8,437 | ₩9,161 | ₩8,115 | ₩8,933 | +5.88% | 31.3만 |
|---|
| 2026.08.13 | ₩7,847 | ₩9,040 | ₩7,847 | ₩8,410 | +7.18% | 36.8만 |
|---|
| 2026.08.12 | ₩8,598 | ₩8,611 | ₩7,505 | ₩7,793 | -9.36% | 60만 |
|---|
| 2026.08.11 | ₩7,310 | ₩7,585 | ₩7,283 | ₩7,297 | -0.18% | 46.2만 |
|---|
| 2026.08.10 | ₩7,337 | ₩7,518 | ₩7,203 | ₩7,270 | -0.91% | 9.9만 |
|---|
| 2026.08.07 | ₩7,337 | ₩7,597 | ₩7,283 | ₩7,377 | +0.55% | 10.6만 |
|---|
| 2026.08.06 | ₩7,283 | ₩7,417 | ₩7,082 | ₩7,297 | +0.18% | 8.8만 |
|---|
| 2026.08.05 | ₩7,096 | ₩7,558 | ₩6,948 | ₩7,377 | +3.97% | 17.5만 |
|---|
| 2026.08.04 | ₩7,297 | ₩7,498 | ₩7,096 | ₩7,163 | -1.84% | 9.3만 |
|---|
| 2026.08.03 | ₩6,988 | ₩7,404 | ₩6,948 | ₩7,283 | +4.22% | 19.2만 |
|---|
| 2026.07.31 | ₩7,082 | ₩7,230 | ₩6,800 | ₩6,894 | -2.65% | 4.6만 |
|---|
| 2026.07.30 | ₩6,774 | ₩7,069 | ₩6,732 | ₩7,042 | +3.96% | 16.7만 |
|---|
| 2026.07.29 | ₩6,868 | ₩7,082 | ₩6,733 | ₩6,774 | -1.37% | 9.5만 |
|---|
| 2026.07.28 | ₩7,163 | ₩7,189 | ₩6,854 | ₩6,935 | -3.18% | 11.8만 |
|---|
| 2026.07.27 | ₩7,163 | ₩7,404 | ₩7,002 | ₩7,015 | -2.06% | 7.4만 |
|---|
| 2026.07.24 | ₩7,189 | ₩7,460 | ₩6,975 | ₩7,042 | -2.05% | 4.9만 |
|---|
| 2026.07.23 | ₩7,015 | ₩7,324 | ₩6,733 | ₩7,109 | +1.34% | 16.2만 |
|---|
| 2026.07.22 | ₩7,404 | ₩7,592 | ₩7,022 | ₩7,109 | -3.99% | 10.9만 |
|---|
| 2026.07.21 | ₩7,471 | ₩7,733 | ₩7,297 | ₩7,417 | -0.72% | 10.3만 |
|---|
| 2026.07.20 | ₩7,753 | ₩7,753 | ₩7,417 | ₩7,565 | -2.42% | 11.3만 |
|---|
| 2026.07.17 | ₩7,565 | ₩7,766 | ₩7,391 | ₩7,511 | -0.71% | 9.1만 |
|---|
| 2026.07.16 | ₩8,209 | ₩8,558 | ₩7,659 | ₩7,766 | -5.39% | 14.6만 |
|---|
| 2026.07.15 | ₩8,719 | ₩8,941 | ₩8,048 | ₩8,222 | -5.69% | 16.5만 |
|---|
| 2026.07.14 | ₩8,719 | ₩8,900 | ₩8,410 | ₩8,558 | -1.85% | 21.9만 |
|---|
| 2026.07.13 | ₩8,102 | ₩8,625 | ₩7,914 | ₩8,584 | +5.96% | 25.3만 |
|---|
| 2026.07.10 | ₩7,954 | ₩8,262 | ₩7,914 | ₩8,169 | +2.70% | 19.7만 |
|---|
| 2026.07.09 | ₩7,485 | ₩7,981 | ₩7,444 | ₩7,927 | +5.91% | 9.5만 |
|---|
| 2026.07.08 | ₩7,485 | ₩7,592 | ₩7,069 | ₩7,377 | -1.43% | 25.2만 |
|---|
| 2026.07.07 | ₩7,847 | ₩7,900 | ₩7,391 | ₩7,552 | -3.76% | 17.6만 |
|---|
| 2026.07.06 | ₩7,726 | ₩8,182 | ₩7,611 | ₩7,927 | +2.60% | 11.4만 |
|---|
| 2026.07.02 | ₩8,262 | ₩8,598 | ₩7,645 | ₩7,726 | -6.49% | 13만 |
|---|
| 2026.07.01 | ₩7,552 | ₩8,262 | ₩7,552 | ₩8,262 | +9.41% | 20.5만 |
|---|
| 2026.06.30 | ₩7,619 | ₩7,873 | ₩7,471 | ₩7,699 | +1.06% | 14.8만 |
|---|
| 2026.06.29 | ₩7,263 | ₩7,927 | ₩7,069 | ₩7,686 | +5.82% | 23.2만 |
|---|
| 2026.06.26 | ₩7,055 | ₩7,464 | ₩7,055 | ₩7,364 | +4.37% | 15.1만 |
|---|
| 2026.06.25 | ₩7,525 | ₩7,773 | ₩7,122 | ₩7,163 | -4.81% | 37.9만 |
|---|
| 2026.06.24 | ₩7,096 | ₩7,753 | ₩7,042 | ₩7,511 | +5.86% | 23.1만 |
|---|
| 2026.06.23 | ₩6,653 | ₩7,230 | ₩6,653 | ₩7,082 | +6.45% | 25.7만 |
|---|
| 2026.06.22 | ₩6,733 | ₩6,948 | ₩6,411 | ₩6,814 | +1.20% | 26.9만 |
|---|
| 2026.06.18 | ₩6,479 | ₩6,868 | ₩5,915 | ₩6,707 | +3.52% | 63.6만 |
|---|
| 2026.06.17 | ₩6,036 | ₩6,559 | ₩6,036 | ₩6,251 | +3.56% | 27.6만 |
|---|
| 2026.06.16 | ₩6,237 | ₩6,371 | ₩5,848 | ₩5,955 | -4.52% | 42.4만 |
|---|
| 2026.06.15 | ₩6,371 | ₩6,512 | ₩6,224 | ₩6,251 | -1.89% | 23.9만 |
|---|
| 2026.06.12 | ₩6,197 | ₩6,318 | ₩6,116 | ₩6,237 | +0.65% | 11만 |
|---|
| 2026.06.11 | ₩6,251 | ₩6,358 | ₩6,009 | ₩6,157 | -1.50% | 10.7만 |
|---|
| 2026.06.10 | ₩6,237 | ₩6,385 | ₩6,103 | ₩6,157 | -1.29% | 23.3만 |
|---|
| 2026.06.09 | ₩6,519 | ₩6,626 | ₩5,969 | ₩6,304 | -3.29% | 17.5만 |
|---|
| 2026.06.08 | ₩6,371 | ₩6,438 | ₩6,237 | ₩6,425 | +0.84% | 9.4만 |
|---|
| 2026.06.05 | ₩6,733 | ₩6,790 | ₩6,183 | ₩6,264 | -6.97% | 39.8만 |
|---|
| 2026.06.04 | ₩6,626 | ₩7,023 | ₩6,586 | ₩6,854 | +3.44% | 38.7만 |
|---|
| 2026.06.03 | ₩7,015 | ₩7,015 | ₩6,532 | ₩6,639 | -5.35% | 27.8만 |
|---|
| 2026.06.02 | ₩7,283 | ₩7,283 | ₩6,639 | ₩7,042 | -3.31% | 41.1만 |
|---|
| 2026.06.01 | ₩7,324 | ₩7,511 | ₩6,975 | ₩7,364 | +0.55% | 29.2만 |
|---|
| 2026.05.29 | ₩7,967 | ₩8,016 | ₩7,270 | ₩7,417 | -6.90% | 36만 |
|---|
| 2026.05.28 | ₩7,659 | ₩8,135 | ₩7,297 | ₩8,048 | +5.08% | 39.5만 |
|---|
| 2026.05.27 | ₩7,739 | ₩7,780 | ₩7,511 | ₩7,686 | -0.69% | 25만 |
|---|
| 2026.05.26 | ₩7,873 | ₩7,954 | ₩7,552 | ₩7,686 | -2.39% | 19.1만 |
|---|
| 2026.05.22 | ₩7,766 | ₩7,780 | ₩7,565 | ₩7,766 | 0.00% | 15만 |
|---|
| 2026.05.21 | ₩7,887 | ₩7,927 | ₩7,565 | ₩7,699 | -2.38% | 19만 |
|---|
| 2026.05.20 | ₩7,444 | ₩8,034 | ₩7,391 | ₩8,008 | +7.57% | 22만 |
|---|
| 2026.05.19 | ₩7,230 | ₩7,485 | ₩7,042 | ₩7,417 | +2.60% | 9.6만 |
|---|
| 2026.05.18 | ₩7,605 | ₩7,605 | ₩7,193 | ₩7,350 | -3.35% | 17.7만 |
|---|
| 2026.05.15 | ₩7,163 | ₩7,605 | ₩7,163 | ₩7,444 | +3.93% | 13.1만 |
|---|
| 2026.05.14 | ₩7,525 | ₩7,525 | ₩7,163 | ₩7,243 | -3.74% | 15만 |
|---|
| 2026.05.13 | ₩7,941 | ₩7,941 | ₩7,391 | ₩7,538 | -5.07% | 13.7만 |
|---|
| 2026.05.12 | ₩8,075 | ₩8,088 | ₩7,672 | ₩7,941 | -1.66% | 18.3만 |
|---|
| 2026.05.11 | ₩7,887 | ₩8,517 | ₩7,887 | ₩8,209 | +4.08% | 30.7만 |
|---|
| 2026.05.08 | ₩6,787 | ₩7,699 | ₩6,572 | ₩7,699 | +13.44% | 38.7만 |
|---|
| 2026.05.07 | ₩7,042 | ₩7,042 | ₩6,479 | ₩6,519 | -7.43% | 21만 |
|---|
| 2026.05.06 | ₩6,680 | ₩7,069 | ₩6,492 | ₩6,975 | +4.42% | 21.3만 |
|---|
| 2026.05.05 | ₩6,599 | ₩6,800 | ₩6,438 | ₩6,653 | +0.81% | 22.6만 |
|---|
| 2026.05.04 | ₩6,452 | ₩6,666 | ₩6,331 | ₩6,438 | -0.21% | 10.3만 |
|---|
| 2026.05.01 | ₩6,572 | ₩6,768 | ₩6,391 | ₩6,492 | -1.22% | 18.8만 |
|---|
| 2026.04.30 | ₩6,479 | ₩6,639 | ₩6,304 | ₩6,626 | +2.28% | 21.2만 |
|---|
| 2026.04.29 | ₩6,787 | ₩6,868 | ₩6,519 | ₩6,519 | -3.95% | 16.2만 |
|---|
| 2026.04.28 | ₩6,908 | ₩7,065 | ₩6,774 | ₩6,814 | -1.36% | 13.9만 |
|---|
| 2026.04.27 | ₩6,975 | ₩7,324 | ₩6,949 | ₩6,961 | -0.19% | 11.4만 |
|---|
| 2026.04.24 | ₩7,109 | ₩7,183 | ₩6,787 | ₩7,015 | -1.32% | 19.1만 |
|---|
| 2026.04.23 | ₩7,404 | ₩7,491 | ₩7,008 | ₩7,042 | -4.89% | 20.7만 |
|---|
| 2026.04.22 | ₩7,927 | ₩8,162 | ₩7,538 | ₩7,578 | -4.40% | 13.4만 |
|---|
| 2026.04.21 | ₩7,833 | ₩8,075 | ₩7,786 | ₩7,793 | -0.51% | 20.7만 |
|---|
| 2026.04.20 | ₩7,686 | ₩7,947 | ₩7,478 | ₩7,806 | +1.57% | 19.1만 |
|---|
| 2026.04.17 | ₩7,471 | ₩7,967 | ₩7,350 | ₩7,793 | +4.31% | 19.7만 |
|---|
| 2026.04.16 | ₩7,619 | ₩7,713 | ₩7,277 | ₩7,350 | -3.52% | 21.3만 |
|---|
| 2026.04.15 | ₩7,283 | ₩7,592 | ₩7,149 | ₩7,592 | +4.24% | 22.6만 |
|---|
| 2026.04.14 | ₩7,243 | ₩7,511 | ₩7,203 | ₩7,270 | +0.37% | 21.6만 |
|---|
| 2026.04.13 | ₩6,733 | ₩7,216 | ₩6,666 | ₩7,149 | +6.18% | 23.4만 |
|---|
| 2026.04.10 | ₩6,948 | ₩6,948 | ₩6,626 | ₩6,720 | -3.28% | 15.6만 |
|---|
| 2026.04.09 | ₩6,841 | ₩6,935 | ₩6,666 | ₩6,894 | +0.78% | 23.1만 |
|---|
| 2026.04.08 | ₩6,948 | ₩7,377 | ₩6,774 | ₩6,908 | -0.58% | 38.3만 |
|---|
| 2026.04.07 | ₩7,109 | ₩7,109 | ₩5,620 | ₩6,639 | -6.60% | 70.4만 |
|---|
| 2026.04.06 | ₩6,948 | ₩7,109 | ₩6,707 | ₩6,841 | -1.54% | 20.7만 |
|---|
| 2026.04.02 | ₩6,519 | ₩6,961 | ₩6,492 | ₩6,841 | +4.94% | 18.9만 |
|---|
| 2026.04.01 | ₩6,988 | ₩7,002 | ₩6,666 | ₩6,827 | -2.30% | 18.9만 |
|---|
| 2026.03.31 | ₩6,170 | ₩6,955 | ₩6,130 | ₩6,894 | +11.74% | 29.3만 |
|---|
| 2026.03.30 | ₩6,344 | ₩6,354 | ₩5,942 | ₩6,076 | -4.23% | 36만 |
|---|
| 2026.03.27 | ₩6,465 | ₩6,532 | ₩6,063 | ₩6,344 | -1.87% | 49.3만 |
|---|
| 2026.03.26 | ₩6,733 | ₩6,841 | ₩6,546 | ₩6,586 | -2.19% | 19.1만 |
|---|
| 2026.03.25 | ₩7,149 | ₩7,210 | ₩6,774 | ₩6,854 | -4.13% | 32.1만 |
|---|
| 2026.03.24 | ₩7,028 | ₩7,270 | ₩6,935 | ₩7,028 | 0.00% | 15.1만 |
|---|
| 2026.03.23 | ₩7,082 | ₩7,298 | ₩6,827 | ₩7,163 | +1.14% | 26.6만 |
|---|
| 2026.03.20 | ₩7,042 | ₩7,189 | ₩6,599 | ₩6,894 | -2.10% | 68.2만 |
|---|
| 2026.03.19 | ₩7,082 | ₩7,297 | ₩6,921 | ₩7,163 | +1.14% | 26.3만 |
|---|
| 2026.03.18 | ₩7,270 | ₩7,391 | ₩7,015 | ₩7,176 | -1.29% | 17.4만 |
|---|
| 2026.03.17 | ₩7,431 | ₩7,713 | ₩7,230 | ₩7,364 | -0.90% | 28.7만 |
|---|
| 2026.03.16 | ₩7,552 | ₩7,954 | ₩7,350 | ₩7,391 | -2.13% | 34.6만 |
|---|
| 2026.03.13 | ₩7,391 | ₩7,713 | ₩7,109 | ₩7,471 | +1.09% | 53.8만 |
|---|
| 2026.03.12 | ₩7,927 | ₩8,061 | ₩7,189 | ₩7,256 | -8.46% | 81.4만 |
|---|
| 2026.03.11 | ₩8,155 | ₩8,391 | ₩7,780 | ₩8,075 | -0.99% | 48.2만 |
|---|
| 2026.03.10 | ₩8,195 | ₩8,517 | ₩7,605 | ₩8,249 | +0.65% | 118.6만 |
|---|
| 2026.03.09 | ₩9,496 | ₩9,671 | ₩8,088 | ₩8,450 | -11.02% | 113.1만 |
|---|
| 2026.03.06 | ₩11,508 | ₩11,629 | ₩9,389 | ₩9,738 | -15.38% | 257.1만 |
|---|
| 2026.03.05 | ₩15,787 | ₩16,498 | ₩15,197 | ₩15,760 | -0.17% | 41.9만 |
|---|
| 2026.03.04 | ₩15,988 | ₩16,847 | ₩15,774 | ₩15,935 | -0.34% | 13.8만 |
|---|
| 2026.03.03 | ₩15,827 | ₩16,149 | ₩15,023 | ₩15,881 | +0.34% | 17.9만 |
|---|
| 2026.03.02 | ₩15,264 | ₩16,485 | ₩15,036 | ₩16,351 | +7.12% | 20.7만 |
|---|
| 2026.02.27 | ₩15,559 | ₩15,881 | ₩15,224 | ₩15,492 | -0.43% | 16.6만 |
|---|
| 2026.02.26 | ₩15,921 | ₩15,962 | ₩15,291 | ₩15,586 | -2.11% | 13.4만 |
|---|
| 2026.02.25 | ₩15,304 | ₩15,962 | ₩14,915 | ₩15,814 | +3.33% | 21.2만 |
|---|
| 2026.02.24 | ₩14,848 | ₩15,546 | ₩14,634 | ₩15,130 | +1.90% | 7.4만 |
|---|
| 2026.02.23 | ₩14,969 | ₩15,452 | ₩14,567 | ₩14,768 | -1.34% | 11.8만 |
|---|
| 2026.02.20 | ₩14,728 | ₩15,519 | ₩14,502 | ₩15,184 | +3.10% | 22.7만 |
|---|
| 2026.02.19 | ₩14,365 | ₩15,143 | ₩14,124 | ₩15,049 | +4.76% | 12.5만 |
|---|
| 2026.02.18 | ₩14,486 | ₩15,130 | ₩14,084 | ₩14,486 | 0.00% | 15.7만 |
|---|
| 2026.02.17 | ₩14,620 | ₩14,915 | ₩14,017 | ₩14,446 | -1.19% | 34.7만 |
|---|
| 2026.02.13 | ₩14,178 | ₩14,728 | ₩13,842 | ₩14,661 | +3.41% | 19.3만 |
|---|
| 2026.02.12 | ₩14,768 | ₩15,210 | ₩14,116 | ₩14,124 | -4.36% | 15.9만 |
|---|
| 2026.02.11 | ₩16,176 | ₩16,176 | ₩14,500 | ₩14,714 | -9.04% | 22.6만 |
|---|
| 2026.02.10 | ₩15,036 | ₩15,962 | ₩14,808 | ₩15,680 | +4.28% | 21.6만 |
|---|
| 2026.02.09 | ₩15,184 | ₩15,707 | ₩14,835 | ₩15,049 | -0.88% | 13.1만 |
|---|
| 2026.02.06 | ₩14,754 | ₩15,358 | ₩14,365 | ₩15,345 | +4.00% | 21.7만 |
|---|
| 2026.02.05 | ₩14,969 | ₩15,827 | ₩14,567 | ₩14,701 | -1.79% | 21만 |
|---|
| 2026.02.04 | ₩17,799 | ₩17,799 | ₩15,029 | ₩15,224 | -14.47% | 25.2만 |
|---|
| 2026.02.03 | ₩16,632 | ₩17,330 | ₩15,774 | ₩17,276 | +3.87% | 21.9만 |
|---|
| 2026.02.02 | ₩16,270 | ₩17,060 | ₩16,109 | ₩16,230 | -0.25% | 23만 |
|---|
| 2026.01.30 | ₩16,981 | ₩17,303 | ₩15,921 | ₩16,190 | -4.66% | 37.4만 |
|---|
| 2026.01.29 | ₩17,678 | ₩18,135 | ₩16,780 | ₩17,142 | -3.03% | 21.9만 |
|---|
| 2026.01.28 | ₩18,792 | ₩18,843 | ₩17,558 | ₩17,732 | -5.64% | 28.5만 |
|---|
| 2026.01.27 | ₩18,242 | ₩18,845 | ₩17,748 | ₩18,658 | +2.28% | 39.4만 |
|---|
| 2026.01.26 | ₩17,102 | ₩18,548 | ₩17,102 | ₩18,215 | +6.51% | 22.2만 |
|---|
| 2026.01.23 | ₩17,813 | ₩18,000 | ₩16,929 | ₩17,397 | -2.33% | 28.2만 |
|---|
| 2026.01.22 | ₩18,698 | ₩18,698 | ₩17,665 | ₩17,813 | -4.73% | 11.9만 |
|---|
| 2026.01.21 | ₩18,202 | ₩18,765 | ₩17,437 | ₩18,376 | +0.96% | 25.8만 |
|---|
| 2026.01.20 | ₩17,866 | ₩18,220 | ₩17,544 | ₩17,974 | +0.60% | 29.5만 |
|---|
| 2026.01.16 | ₩18,188 | ₩19,100 | ₩18,074 | ₩18,430 | +1.33% | 22.8만 |
|---|
| 2026.01.15 | ₩18,845 | ₩18,959 | ₩17,625 | ₩18,242 | -3.20% | 29.2만 |
|---|
| 2026.01.14 | ₩19,006 | ₩19,610 | ₩18,282 | ₩18,765 | -1.27% | 27.8만 |
|---|
| 2026.01.13 | ₩19,181 | ₩19,382 | ₩18,255 | ₩19,047 | -0.70% | 39.5만 |
|---|
| 2026.01.12 | ₩21,313 | ₩21,448 | ₩19,033 | ₩19,516 | -8.43% | 34.3만 |
|---|
| 2026.01.09 | ₩21,434 | ₩21,729 | ₩20,361 | ₩21,233 | -0.94% | 56.1만 |
|---|
| 2026.01.08 | ₩21,421 | ₩21,823 | ₩20,428 | ₩20,576 | -3.94% | 16.8만 |
|---|
| 2026.01.07 | ₩20,992 | ₩21,448 | ₩20,254 | ₩21,407 | +1.98% | 26만 |
|---|
| 2026.01.06 | ₩22,158 | ₩22,319 | ₩20,737 | ₩20,911 | -5.63% | 22.8만 |
|---|
| 2026.01.05 | ₩21,501 | ₩22,413 | ₩20,388 | ₩22,158 | +3.06% | 23.8만 |
|---|
| 2026.01.02 | ₩22,145 | ₩22,185 | ₩20,737 | ₩21,689 | -2.06% | 17.5만 |
|---|
| 2025.12.31 | ₩21,528 | ₩22,722 | ₩21,454 | ₩21,716 | +0.87% | 22.3만 |
|---|
| 2025.12.30 | ₩21,072 | ₩22,038 | ₩20,374 | ₩21,501 | +2.04% | 26.4만 |
|---|
| 2025.12.29 | ₩20,777 | ₩21,018 | ₩20,267 | ₩20,763 | -0.06% | 14.2만 |
|---|
| 2025.12.26 | ₩20,616 | ₩20,985 | ₩19,704 | ₩20,831 | +1.04% | 20.6만 |
|---|
| 2025.12.24 | ₩19,315 | ₩20,616 | ₩19,114 | ₩20,482 | +6.04% | 20.2만 |
|---|
| 2025.12.23 | ₩20,173 | ₩20,401 | ₩19,140 | ₩19,315 | -4.26% | 26.9만 |
|---|
| 2025.12.22 | ₩19,140 | ₩20,093 | ₩18,403 | ₩19,999 | +4.48% | 33.8만 |
|---|
| 2025.12.19 | ₩17,759 | ₩19,623 | ₩17,467 | ₩18,845 | +6.12% | 138.6만 |
|---|
| 2025.12.18 | ₩17,222 | ₩18,282 | ₩16,941 | ₩17,746 | +3.04% | 17.1만 |
|---|
| 2025.12.17 | ₩17,289 | ₩17,705 | ₩16,726 | ₩16,820 | -2.72% | 18.8만 |
|---|
| 2025.12.16 | ₩17,464 | ₩18,000 | ₩15,988 | ₩17,061 | -2.30% | 49.7만 |
|---|
| 2025.12.15 | ₩19,757 | ₩19,918 | ₩17,102 | ₩17,316 | -12.36% | 48.4만 |
|---|
| 2025.12.12 | ₩19,301 | ₩20,012 | ₩19,181 | ₩19,771 | +2.43% | 19.9만 |
|---|
| 2025.12.11 | ₩19,114 | ₩19,637 | ₩18,725 | ₩19,100 | -0.07% | 46만 |
|---|
| 2025.12.10 | ₩22,199 | ₩22,561 | ₩19,248 | ₩19,288 | -13.11% | 54.6만 |
|---|
| 2025.12.09 | ₩20,120 | ₩21,702 | ₩19,757 | ₩21,702 | +7.87% | 57만 |
|---|
| 2025.12.08 | ₩18,953 | ₩19,986 | ₩18,591 | ₩19,570 | +3.26% | 41.3만 |
|---|
| 2025.12.05 | ₩18,336 | ₩18,778 | ₩17,732 | ₩18,738 | +2.19% | 23.6만 |
|---|
| 2025.12.04 | ₩17,558 | ₩18,564 | ₩17,424 | ₩18,322 | +4.35% | 26.5만 |
|---|
| 2025.12.03 | ₩17,397 | ₩17,853 | ₩17,236 | ₩17,598 | +1.16% | 22.2만 |
|---|
| 2025.12.02 | ₩17,464 | ₩17,960 | ₩17,222 | ₩17,330 | -0.77% | 18.7만 |
|---|
| 2025.12.01 | ₩17,289 | ₩17,813 | ₩16,579 | ₩17,437 | +0.85% | 17.4만 |
|---|
| 2025.11.28 | ₩17,893 | ₩17,893 | ₩17,061 | ₩17,652 | -1.35% | 8.1만 |
|---|
| 2025.11.26 | ₩17,491 | ₩17,947 | ₩17,035 | ₩17,799 | +1.76% | 17.9만 |
|---|
| 2025.11.25 | ₩17,142 | ₩17,960 | ₩16,364 | ₩17,383 | +1.41% | 23.3만 |
|---|
| 2025.11.24 | ₩16,257 | ₩17,330 | ₩15,988 | ₩17,209 | +5.86% | 29.7만 |
|---|
| 2025.11.21 | ₩16,042 | ₩16,304 | ₩15,506 | ₩15,962 | -0.50% | 22.3만 |
|---|
| 2025.11.20 | ₩16,901 | ₩17,598 | ₩15,834 | ₩16,042 | -5.08% | 40.1만 |
|---|
| 2025.11.19 | ₩16,485 | ₩16,887 | ₩15,962 | ₩16,699 | +1.30% | 23.9만 |
|---|
| 2025.11.18 | ₩14,902 | ₩16,686 | ₩14,432 | ₩16,659 | +11.79% | 39만 |
|---|
| 2025.11.17 | ₩14,003 | ₩15,345 | ₩13,494 | ₩15,210 | +8.62% | 33.1만 |
|---|
| 2025.11.14 | ₩15,157 | ₩15,571 | ₩13,641 | ₩14,057 | -7.26% | 58.3만 |
|---|
| 2025.11.13 | ₩14,580 | ₩14,754 | ₩12,541 | ₩13,628 | -6.53% | 34.2만 |
|---|
| 2025.11.12 | ₩13,185 | ₩14,754 | ₩12,675 | ₩14,754 | +11.90% | 27.6만 |
|---|
| 2025.11.11 | ₩12,581 | ₩13,400 | ₩12,367 | ₩13,185 | +4.80% | 16.1만 |
|---|
| 2025.11.10 | ₩12,206 | ₩12,702 | ₩11,857 | ₩12,689 | +3.96% | 10.6만 |
|---|
| 2025.11.07 | ₩11,508 | ₩12,219 | ₩11,220 | ₩11,884 | +3.26% | 12.2만 |
|---|
| 2025.11.06 | ₩10,865 | ₩12,018 | ₩10,865 | ₩11,763 | +8.27% | 16만 |
|---|
| 2025.11.05 | ₩11,039 | ₩11,133 | ₩10,717 | ₩10,878 | -1.46% | 15만 |
|---|
| 2025.11.04 | ₩11,508 | ₩11,777 | ₩10,878 | ₩10,999 | -4.43% | 10만 |
|---|
| 2025.11.03 | ₩12,474 | ₩12,474 | ₩11,535 | ₩11,602 | -6.99% | 12.5만 |
|---|
| 2025.10.31 | ₩12,796 | ₩12,796 | ₩12,328 | ₩12,474 | -2.52% | 8.2만 |
|---|
| 2025.10.30 | ₩13,105 | ₩13,105 | ₩12,608 | ₩12,702 | -3.07% | 7.9만 |
|---|
| 2025.10.29 | ₩13,145 | ₩13,216 | ₩12,447 | ₩12,944 | -1.53% | 8.8만 |
|---|
| 2025.10.28 | ₩12,421 | ₩13,266 | ₩12,327 | ₩13,131 | +5.72% | 20.1만 |
|---|
| 2025.10.27 | ₩12,769 | ₩12,769 | ₩11,911 | ₩12,474 | -2.31% | 28.7만 |
|---|
| 2025.10.24 | ₩12,742 | ₩12,917 | ₩12,327 | ₩12,474 | -2.11% | 21.2만 |
|---|
| 2025.10.23 | ₩10,730 | ₩12,913 | ₩10,730 | ₩12,541 | +16.88% | 41만 |
|---|
| 2025.10.22 | ₩10,395 | ₩11,133 | ₩10,060 | ₩10,637 | +2.32% | 103.6만 |
|---|
| 2025.10.21 | ₩11,804 | ₩12,099 | ₩11,482 | ₩11,576 | -1.93% | 6.2만 |
|---|
| 2025.10.20 | ₩11,106 | ₩11,830 | ₩10,744 | ₩11,804 | +6.28% | 11.7만 |
|---|
| 2025.10.17 | ₩11,522 | ₩11,616 | ₩10,999 | ₩11,602 | +0.70% | 8.2만 |
|---|
| 2025.10.16 | ₩12,005 | ₩12,407 | ₩11,334 | ₩11,535 | -3.91% | 8.1만 |
|---|
| 2025.10.15 | ₩12,407 | ₩12,407 | ₩11,797 | ₩11,924 | -3.89% | 6만 |
|---|
| 2025.10.14 | ₩11,871 | ₩12,193 | ₩11,736 | ₩11,964 | +0.79% | 6.7만 |
|---|
| 2025.10.13 | ₩11,549 | ₩12,125 | ₩11,254 | ₩12,032 | +4.18% | 4.3만 |
|---|
| 2025.10.10 | ₩12,260 | ₩12,407 | ₩11,455 | ₩11,589 | -5.47% | 3.9만 |
|---|