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 | ₩6,418 | ₩6,418 | ₩6,217 | ₩6,324 | -1.46% | 6만 |
| 2026.10.08 | ₩6,311 | ₩6,311 | ₩6,097 | ₩6,231 | -1.27% | 15.2만 |
| 2026.10.07 | ₩6,525 | ₩6,552 | ₩6,298 | ₩6,324 | -3.07% | 12.5만 |
| 2026.10.06 | ₩6,873 | ₩7,006 | ₩6,471 | ₩6,538 | -4.86% | 4만 |
| 2026.10.05 | ₩6,752 | ₩7,060 | ₩6,739 | ₩6,766 | +0.20% | 16.4만 |
| 2026.10.02 | ₩6,873 | ₩6,946 | ₩6,699 | ₩6,766 | -1.56% | 8.3만 |
| 2026.10.01 | ₩7,046 | ₩7,046 | ₩6,677 | ₩6,726 | -4.55% | 12.7만 |
| 2026.09.30 | ₩6,913 | ₩7,247 | ₩6,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,033 |
| +1.74% |
| 24.4만 |
| 2026.09.29 | ₩6,913 | ₩7,060 | ₩6,659 | ₩7,006 | +1.35% | 9.4만 |
|---|
| 2026.09.28 | ₩6,846 | ₩6,859 | ₩6,619 | ₩6,832 | -0.20% | 6.2만 |
|---|
| 2026.09.25 | ₩6,766 | ₩6,939 | ₩6,672 | ₩6,739 | -0.40% | 13.2만 |
|---|
| 2026.09.24 | ₩7,026 | ₩7,159 | ₩6,726 | ₩6,779 | -3.52% | 8.3만 |
|---|
| 2026.09.23 | ₩7,341 | ₩7,434 | ₩6,939 | ₩6,966 | -5.10% | 16.6만 |
|---|
| 2026.09.22 | ₩6,752 | ₩7,448 | ₩6,739 | ₩7,394 | +9.50% | 37.4만 |
|---|
| 2026.09.21 | ₩6,418 | ₩6,772 | ₩6,358 | ₩6,659 | +3.75% | 19.4만 |
|---|
| 2026.09.18 | ₩6,057 | ₩6,391 | ₩5,990 | ₩6,338 | +4.64% | 54.6만 |
|---|
| 2026.09.17 | ₩6,177 | ₩6,177 | ₩6,010 | ₩6,070 | -1.73% | 15만 |
|---|
| 2026.09.16 | ₩6,217 | ₩6,291 | ₩6,057 | ₩6,070 | -2.37% | 8.7만 |
|---|
| 2026.09.15 | ₩6,311 | ₩6,324 | ₩6,164 | ₩6,204 | -1.69% | 13.1만 |
|---|
| 2026.09.14 | ₩6,244 | ₩6,351 | ₩6,164 | ₩6,311 | +1.07% | 11.3만 |
|---|
| 2026.09.11 | ₩6,391 | ₩6,512 | ₩6,151 | ₩6,271 | -1.88% | 55만 |
|---|
| 2026.09.10 | ₩6,431 | ₩6,528 | ₩6,231 | ₩6,271 | -2.49% | 38.1만 |
|---|
| 2026.09.09 | ₩6,578 | ₩6,685 | ₩6,438 | ₩6,498 | -1.22% | 12.5만 |
|---|
| 2026.09.08 | ₩6,605 | ₩6,819 | ₩6,552 | ₩6,659 | +0.81% | 21.3만 |
|---|
| 2026.09.04 | ₩6,685 | ₩6,779 | ₩6,619 | ₩6,659 | -0.40% | 11.4만 |
|---|
| 2026.09.03 | ₩6,819 | ₩6,913 | ₩6,565 | ₩6,726 | -1.37% | 8.8만 |
|---|
| 2026.09.02 | ₩6,726 | ₩7,033 | ₩6,445 | ₩6,766 | +0.60% | 15.2만 |
|---|
| 2026.09.01 | ₩6,565 | ₩6,766 | ₩6,445 | ₩6,525 | -0.61% | 35.2만 |
|---|
| 2026.08.31 | ₩6,619 | ₩6,853 | ₩6,552 | ₩6,659 | +0.61% | 21만 |
|---|
| 2026.08.28 | ₩6,726 | ₩6,752 | ₩6,552 | ₩6,672 | -0.80% | 24.4만 |
|---|
| 2026.08.27 | ₩6,846 | ₩7,060 | ₩6,692 | ₩6,699 | -2.15% | 17.1만 |
|---|
| 2026.08.26 | ₩6,886 | ₩7,060 | ₩6,592 | ₩6,899 | +0.19% | 56.3만 |
|---|
| 2026.08.25 | ₩6,859 | ₩7,341 | ₩6,846 | ₩6,953 | +1.36% | 29.2만 |
|---|
| 2026.08.24 | ₩6,926 | ₩7,006 | ₩6,752 | ₩6,792 | -1.93% | 19.1만 |
|---|
| 2026.08.21 | ₩7,635 | ₩8,044 | ₩6,913 | ₩6,953 | -8.93% | 26.3만 |
|---|
| 2026.08.20 | ₩7,715 | ₩8,103 | ₩7,461 | ₩7,461 | -3.29% | 20.8만 |
|---|
| 2026.08.19 | ₩7,902 | ₩8,022 | ₩7,635 | ₩7,742 | -2.03% | 10.9만 |
|---|
| 2026.08.18 | ₩8,156 | ₩8,464 | ₩7,621 | ₩7,822 | -4.10% | 20.6만 |
|---|
| 2026.08.17 | ₩8,758 | ₩8,859 | ₩8,156 | ₩8,170 | -6.72% | 24.7만 |
|---|
| 2026.08.14 | ₩8,410 | ₩9,132 | ₩8,089 | ₩8,905 | +5.88% | 31.3만 |
|---|
| 2026.08.13 | ₩7,822 | ₩9,012 | ₩7,822 | ₩8,383 | +7.18% | 36.8만 |
|---|
| 2026.08.12 | ₩8,571 | ₩8,584 | ₩7,481 | ₩7,768 | -9.36% | 60만 |
|---|
| 2026.08.11 | ₩7,287 | ₩7,561 | ₩7,260 | ₩7,274 | -0.18% | 46.2만 |
|---|
| 2026.08.10 | ₩7,314 | ₩7,494 | ₩7,180 | ₩7,247 | -0.91% | 9.9만 |
|---|
| 2026.08.07 | ₩7,314 | ₩7,573 | ₩7,260 | ₩7,354 | +0.55% | 10.6만 |
|---|
| 2026.08.06 | ₩7,260 | ₩7,394 | ₩7,060 | ₩7,274 | +0.18% | 8.8만 |
|---|
| 2026.08.05 | ₩7,073 | ₩7,534 | ₩6,926 | ₩7,354 | +3.97% | 17.5만 |
|---|
| 2026.08.04 | ₩7,274 | ₩7,474 | ₩7,073 | ₩7,140 | -1.84% | 9.3만 |
|---|
| 2026.08.03 | ₩6,966 | ₩7,381 | ₩6,926 | ₩7,260 | +4.22% | 19.2만 |
|---|
| 2026.07.31 | ₩7,060 | ₩7,207 | ₩6,779 | ₩6,873 | -2.65% | 4.6만 |
|---|
| 2026.07.30 | ₩6,752 | ₩7,046 | ₩6,711 | ₩7,020 | +3.96% | 16.7만 |
|---|
| 2026.07.29 | ₩6,846 | ₩7,060 | ₩6,712 | ₩6,752 | -1.37% | 9.5만 |
|---|
| 2026.07.28 | ₩7,140 | ₩7,167 | ₩6,832 | ₩6,913 | -3.18% | 11.8만 |
|---|
| 2026.07.27 | ₩7,140 | ₩7,381 | ₩6,980 | ₩6,993 | -2.06% | 7.4만 |
|---|
| 2026.07.24 | ₩7,167 | ₩7,437 | ₩6,953 | ₩7,020 | -2.05% | 4.9만 |
|---|
| 2026.07.23 | ₩6,993 | ₩7,300 | ₩6,712 | ₩7,087 | +1.34% | 16.2만 |
|---|
| 2026.07.22 | ₩7,381 | ₩7,568 | ₩7,000 | ₩7,087 | -3.99% | 10.9만 |
|---|
| 2026.07.21 | ₩7,448 | ₩7,708 | ₩7,274 | ₩7,394 | -0.72% | 10.3만 |
|---|
| 2026.07.20 | ₩7,728 | ₩7,728 | ₩7,394 | ₩7,541 | -2.42% | 11.3만 |
|---|
| 2026.07.17 | ₩7,541 | ₩7,742 | ₩7,367 | ₩7,488 | -0.71% | 9.1만 |
|---|
| 2026.07.16 | ₩8,183 | ₩8,531 | ₩7,635 | ₩7,742 | -5.39% | 14.6만 |
|---|
| 2026.07.15 | ₩8,691 | ₩8,913 | ₩8,022 | ₩8,196 | -5.69% | 16.5만 |
|---|
| 2026.07.14 | ₩8,691 | ₩8,872 | ₩8,383 | ₩8,531 | -1.85% | 21.9만 |
|---|
| 2026.07.13 | ₩8,076 | ₩8,597 | ₩7,889 | ₩8,557 | +5.96% | 25.3만 |
|---|
| 2026.07.10 | ₩7,929 | ₩8,236 | ₩7,889 | ₩8,143 | +2.70% | 19.7만 |
|---|
| 2026.07.09 | ₩7,461 | ₩7,956 | ₩7,421 | ₩7,902 | +5.91% | 9.5만 |
|---|
| 2026.07.08 | ₩7,461 | ₩7,568 | ₩7,046 | ₩7,354 | -1.43% | 25.2만 |
|---|
| 2026.07.07 | ₩7,822 | ₩7,875 | ₩7,367 | ₩7,528 | -3.76% | 17.6만 |
|---|
| 2026.07.06 | ₩7,702 | ₩8,156 | ₩7,587 | ₩7,902 | +2.60% | 11.4만 |
|---|
| 2026.07.02 | ₩8,236 | ₩8,571 | ₩7,621 | ₩7,702 | -6.49% | 13만 |
|---|
| 2026.07.01 | ₩7,528 | ₩8,236 | ₩7,528 | ₩8,236 | +9.41% | 20.5만 |
|---|
| 2026.06.30 | ₩7,595 | ₩7,849 | ₩7,448 | ₩7,675 | +1.06% | 14.8만 |
|---|
| 2026.06.29 | ₩7,240 | ₩7,902 | ₩7,046 | ₩7,661 | +5.82% | 23.2만 |
|---|
| 2026.06.26 | ₩7,033 | ₩7,441 | ₩7,033 | ₩7,341 | +4.37% | 15.1만 |
|---|
| 2026.06.25 | ₩7,501 | ₩7,748 | ₩7,100 | ₩7,140 | -4.81% | 37.9만 |
|---|
| 2026.06.24 | ₩7,073 | ₩7,728 | ₩7,020 | ₩7,488 | +5.86% | 23.1만 |
|---|
| 2026.06.23 | ₩6,632 | ₩7,207 | ₩6,632 | ₩7,060 | +6.45% | 25.7만 |
|---|
| 2026.06.22 | ₩6,712 | ₩6,926 | ₩6,391 | ₩6,792 | +1.20% | 26.9만 |
|---|
| 2026.06.18 | ₩6,458 | ₩6,846 | ₩5,897 | ₩6,685 | +3.52% | 63.6만 |
|---|
| 2026.06.17 | ₩6,017 | ₩6,538 | ₩6,017 | ₩6,231 | +3.56% | 27.6만 |
|---|
| 2026.06.16 | ₩6,217 | ₩6,351 | ₩5,830 | ₩5,937 | -4.52% | 42.4만 |
|---|
| 2026.06.15 | ₩6,351 | ₩6,492 | ₩6,204 | ₩6,231 | -1.89% | 23.9만 |
|---|
| 2026.06.12 | ₩6,177 | ₩6,298 | ₩6,097 | ₩6,217 | +0.65% | 11만 |
|---|
| 2026.06.11 | ₩6,231 | ₩6,338 | ₩5,990 | ₩6,137 | -1.50% | 10.7만 |
|---|
| 2026.06.10 | ₩6,217 | ₩6,365 | ₩6,084 | ₩6,137 | -1.29% | 23.3만 |
|---|
| 2026.06.09 | ₩6,498 | ₩6,605 | ₩5,950 | ₩6,284 | -3.29% | 17.5만 |
|---|
| 2026.06.08 | ₩6,351 | ₩6,418 | ₩6,217 | ₩6,405 | +0.84% | 9.4만 |
|---|
| 2026.06.05 | ₩6,712 | ₩6,768 | ₩6,164 | ₩6,244 | -6.97% | 39.8만 |
|---|
| 2026.06.04 | ₩6,605 | ₩7,001 | ₩6,565 | ₩6,832 | +3.44% | 38.7만 |
|---|
| 2026.06.03 | ₩6,993 | ₩6,993 | ₩6,512 | ₩6,619 | -5.35% | 27.8만 |
|---|
| 2026.06.02 | ₩7,260 | ₩7,260 | ₩6,619 | ₩7,020 | -3.31% | 41.1만 |
|---|
| 2026.06.01 | ₩7,300 | ₩7,488 | ₩6,953 | ₩7,341 | +0.55% | 29.2만 |
|---|
| 2026.05.29 | ₩7,942 | ₩7,990 | ₩7,247 | ₩7,394 | -6.90% | 36만 |
|---|
| 2026.05.28 | ₩7,635 | ₩8,109 | ₩7,274 | ₩8,022 | +5.08% | 39.5만 |
|---|
| 2026.05.27 | ₩7,715 | ₩7,755 | ₩7,488 | ₩7,661 | -0.69% | 25만 |
|---|
| 2026.05.26 | ₩7,849 | ₩7,929 | ₩7,528 | ₩7,661 | -2.39% | 19.1만 |
|---|
| 2026.05.22 | ₩7,742 | ₩7,755 | ₩7,541 | ₩7,742 | 0.00% | 15만 |
|---|
| 2026.05.21 | ₩7,862 | ₩7,902 | ₩7,541 | ₩7,675 | -2.38% | 19만 |
|---|
| 2026.05.20 | ₩7,421 | ₩8,009 | ₩7,367 | ₩7,982 | +7.57% | 22만 |
|---|
| 2026.05.19 | ₩7,207 | ₩7,461 | ₩7,020 | ₩7,394 | +2.60% | 9.6만 |
|---|
| 2026.05.18 | ₩7,581 | ₩7,581 | ₩7,171 | ₩7,327 | -3.35% | 17.7만 |
|---|
| 2026.05.15 | ₩7,140 | ₩7,581 | ₩7,140 | ₩7,421 | +3.93% | 13.1만 |
|---|
| 2026.05.14 | ₩7,501 | ₩7,501 | ₩7,140 | ₩7,220 | -3.74% | 15만 |
|---|
| 2026.05.13 | ₩7,916 | ₩7,916 | ₩7,367 | ₩7,514 | -5.07% | 13.7만 |
|---|
| 2026.05.12 | ₩8,049 | ₩8,063 | ₩7,648 | ₩7,916 | -1.66% | 18.3만 |
|---|
| 2026.05.11 | ₩7,862 | ₩8,490 | ₩7,862 | ₩8,183 | +4.08% | 30.7만 |
|---|
| 2026.05.08 | ₩6,766 | ₩7,675 | ₩6,552 | ₩7,675 | +13.44% | 38.7만 |
|---|
| 2026.05.07 | ₩7,020 | ₩7,020 | ₩6,458 | ₩6,498 | -7.43% | 21만 |
|---|
| 2026.05.06 | ₩6,659 | ₩7,046 | ₩6,471 | ₩6,953 | +4.42% | 21.3만 |
|---|
| 2026.05.05 | ₩6,578 | ₩6,779 | ₩6,418 | ₩6,632 | +0.81% | 22.6만 |
|---|
| 2026.05.04 | ₩6,431 | ₩6,645 | ₩6,311 | ₩6,418 | -0.21% | 10.3만 |
|---|
| 2026.05.01 | ₩6,552 | ₩6,747 | ₩6,371 | ₩6,471 | -1.22% | 18.8만 |
|---|
| 2026.04.30 | ₩6,458 | ₩6,619 | ₩6,284 | ₩6,605 | +2.28% | 21.2만 |
|---|
| 2026.04.29 | ₩6,766 | ₩6,846 | ₩6,498 | ₩6,498 | -3.95% | 16.2만 |
|---|
| 2026.04.28 | ₩6,886 | ₩7,042 | ₩6,752 | ₩6,792 | -1.36% | 13.9만 |
|---|
| 2026.04.27 | ₩6,953 | ₩7,300 | ₩6,927 | ₩6,939 | -0.19% | 11.4만 |
|---|
| 2026.04.24 | ₩7,087 | ₩7,160 | ₩6,766 | ₩6,993 | -1.32% | 19.1만 |
|---|
| 2026.04.23 | ₩7,381 | ₩7,468 | ₩6,986 | ₩7,020 | -4.89% | 20.7만 |
|---|
| 2026.04.22 | ₩7,902 | ₩8,136 | ₩7,514 | ₩7,555 | -4.40% | 13.4만 |
|---|
| 2026.04.21 | ₩7,809 | ₩8,049 | ₩7,762 | ₩7,768 | -0.51% | 20.7만 |
|---|
| 2026.04.20 | ₩7,661 | ₩7,922 | ₩7,454 | ₩7,782 | +1.57% | 19.1만 |
|---|
| 2026.04.17 | ₩7,448 | ₩7,942 | ₩7,327 | ₩7,768 | +4.31% | 19.7만 |
|---|
| 2026.04.16 | ₩7,595 | ₩7,688 | ₩7,254 | ₩7,327 | -3.52% | 21.3만 |
|---|
| 2026.04.15 | ₩7,260 | ₩7,568 | ₩7,127 | ₩7,568 | +4.24% | 22.6만 |
|---|
| 2026.04.14 | ₩7,220 | ₩7,488 | ₩7,180 | ₩7,247 | +0.37% | 21.6만 |
|---|
| 2026.04.13 | ₩6,712 | ₩7,193 | ₩6,645 | ₩7,127 | +6.18% | 23.4만 |
|---|
| 2026.04.10 | ₩6,926 | ₩6,926 | ₩6,605 | ₩6,699 | -3.28% | 15.6만 |
|---|
| 2026.04.09 | ₩6,819 | ₩6,913 | ₩6,645 | ₩6,873 | +0.78% | 23.1만 |
|---|
| 2026.04.08 | ₩6,926 | ₩7,354 | ₩6,752 | ₩6,886 | -0.58% | 38.3만 |
|---|
| 2026.04.07 | ₩7,087 | ₩7,087 | ₩5,602 | ₩6,619 | -6.60% | 70.4만 |
|---|
| 2026.04.06 | ₩6,926 | ₩7,087 | ₩6,685 | ₩6,819 | -1.54% | 20.7만 |
|---|
| 2026.04.02 | ₩6,498 | ₩6,939 | ₩6,471 | ₩6,819 | +4.94% | 18.9만 |
|---|
| 2026.04.01 | ₩6,966 | ₩6,980 | ₩6,645 | ₩6,806 | -2.30% | 18.9만 |
|---|
| 2026.03.31 | ₩6,151 | ₩6,933 | ₩6,110 | ₩6,873 | +11.74% | 29.3만 |
|---|
| 2026.03.30 | ₩6,324 | ₩6,334 | ₩5,923 | ₩6,057 | -4.23% | 36만 |
|---|
| 2026.03.27 | ₩6,445 | ₩6,512 | ₩6,044 | ₩6,324 | -1.87% | 49.3만 |
|---|
| 2026.03.26 | ₩6,712 | ₩6,819 | ₩6,525 | ₩6,565 | -2.19% | 19.1만 |
|---|
| 2026.03.25 | ₩7,127 | ₩7,187 | ₩6,752 | ₩6,832 | -4.13% | 32.1만 |
|---|
| 2026.03.24 | ₩7,006 | ₩7,247 | ₩6,913 | ₩7,006 | 0.00% | 15.1만 |
|---|
| 2026.03.23 | ₩7,060 | ₩7,275 | ₩6,806 | ₩7,140 | +1.14% | 26.6만 |
|---|
| 2026.03.20 | ₩7,020 | ₩7,167 | ₩6,578 | ₩6,873 | -2.10% | 68.2만 |
|---|
| 2026.03.19 | ₩7,060 | ₩7,274 | ₩6,899 | ₩7,140 | +1.14% | 26.3만 |
|---|
| 2026.03.18 | ₩7,247 | ₩7,367 | ₩6,993 | ₩7,153 | -1.29% | 17.4만 |
|---|
| 2026.03.17 | ₩7,407 | ₩7,688 | ₩7,207 | ₩7,341 | -0.90% | 28.7만 |
|---|
| 2026.03.16 | ₩7,528 | ₩7,929 | ₩7,327 | ₩7,367 | -2.13% | 34.6만 |
|---|
| 2026.03.13 | ₩7,367 | ₩7,688 | ₩7,087 | ₩7,448 | +1.09% | 53.8만 |
|---|
| 2026.03.12 | ₩7,902 | ₩8,036 | ₩7,167 | ₩7,234 | -8.46% | 81.4만 |
|---|
| 2026.03.11 | ₩8,129 | ₩8,365 | ₩7,755 | ₩8,049 | -0.99% | 48.2만 |
|---|
| 2026.03.10 | ₩8,170 | ₩8,490 | ₩7,581 | ₩8,223 | +0.65% | 118.6만 |
|---|
| 2026.03.09 | ₩9,467 | ₩9,640 | ₩8,063 | ₩8,424 | -11.02% | 113.1만 |
|---|
| 2026.03.06 | ₩11,472 | ₩11,592 | ₩9,360 | ₩9,707 | -15.38% | 257.1만 |
|---|
| 2026.03.05 | ₩15,737 | ₩16,446 | ₩15,149 | ₩15,711 | -0.17% | 41.9만 |
|---|
| 2026.03.04 | ₩15,938 | ₩16,794 | ₩15,724 | ₩15,885 | -0.34% | 13.8만 |
|---|
| 2026.03.03 | ₩15,778 | ₩16,098 | ₩14,975 | ₩15,831 | +0.34% | 17.9만 |
|---|
| 2026.03.02 | ₩15,216 | ₩16,433 | ₩14,989 | ₩16,299 | +7.12% | 20.7만 |
|---|
| 2026.02.27 | ₩15,510 | ₩15,831 | ₩15,176 | ₩15,443 | -0.43% | 16.6만 |
|---|
| 2026.02.26 | ₩15,871 | ₩15,911 | ₩15,243 | ₩15,537 | -2.11% | 13.4만 |
|---|
| 2026.02.25 | ₩15,256 | ₩15,911 | ₩14,868 | ₩15,764 | +3.33% | 21.2만 |
|---|
| 2026.02.24 | ₩14,801 | ₩15,497 | ₩14,588 | ₩15,082 | +1.90% | 7.4만 |
|---|
| 2026.02.23 | ₩14,922 | ₩15,403 | ₩14,521 | ₩14,721 | -1.34% | 11.8만 |
|---|
| 2026.02.20 | ₩14,681 | ₩15,470 | ₩14,457 | ₩15,136 | +3.10% | 22.7만 |
|---|
| 2026.02.19 | ₩14,320 | ₩15,096 | ₩14,079 | ₩15,002 | +4.76% | 12.5만 |
|---|
| 2026.02.18 | ₩14,440 | ₩15,082 | ₩14,039 | ₩14,440 | 0.00% | 15.7만 |
|---|
| 2026.02.17 | ₩14,574 | ₩14,868 | ₩13,972 | ₩14,400 | -1.19% | 34.7만 |
|---|
| 2026.02.13 | ₩14,133 | ₩14,681 | ₩13,799 | ₩14,614 | +3.41% | 19.3만 |
|---|
| 2026.02.12 | ₩14,721 | ₩15,162 | ₩14,071 | ₩14,079 | -4.36% | 15.9만 |
|---|
| 2026.02.11 | ₩16,125 | ₩16,125 | ₩14,454 | ₩14,668 | -9.04% | 22.6만 |
|---|
| 2026.02.10 | ₩14,989 | ₩15,911 | ₩14,761 | ₩15,630 | +4.28% | 21.6만 |
|---|
| 2026.02.09 | ₩15,136 | ₩15,657 | ₩14,788 | ₩15,002 | -0.88% | 13.1만 |
|---|
| 2026.02.06 | ₩14,708 | ₩15,310 | ₩14,320 | ₩15,296 | +4.00% | 21.7만 |
|---|
| 2026.02.05 | ₩14,922 | ₩15,778 | ₩14,521 | ₩14,654 | -1.79% | 21만 |
|---|
| 2026.02.04 | ₩17,743 | ₩17,743 | ₩14,982 | ₩15,176 | -14.47% | 25.2만 |
|---|
| 2026.02.03 | ₩16,580 | ₩17,275 | ₩15,724 | ₩17,222 | +3.87% | 21.9만 |
|---|
| 2026.02.02 | ₩16,219 | ₩17,006 | ₩16,058 | ₩16,179 | -0.25% | 23만 |
|---|
| 2026.01.30 | ₩16,927 | ₩17,248 | ₩15,871 | ₩16,139 | -4.66% | 37.4만 |
|---|
| 2026.01.29 | ₩17,623 | ₩18,077 | ₩16,727 | ₩17,088 | -3.03% | 21.9만 |
|---|
| 2026.01.28 | ₩18,732 | ₩18,783 | ₩17,502 | ₩17,676 | -5.64% | 28.5만 |
|---|
| 2026.01.27 | ₩18,184 | ₩18,786 | ₩17,692 | ₩18,599 | +2.28% | 39.4만 |
|---|
| 2026.01.26 | ₩17,048 | ₩18,489 | ₩17,048 | ₩18,158 | +6.51% | 22.2만 |
|---|
| 2026.01.23 | ₩17,756 | ₩17,944 | ₩16,875 | ₩17,342 | -2.33% | 28.2만 |
|---|
| 2026.01.22 | ₩18,639 | ₩18,639 | ₩17,609 | ₩17,756 | -4.73% | 11.9만 |
|---|
| 2026.01.21 | ₩18,144 | ₩18,706 | ₩17,382 | ₩18,318 | +0.96% | 25.8만 |
|---|
| 2026.01.20 | ₩17,810 | ₩18,163 | ₩17,489 | ₩17,917 | +0.60% | 29.5만 |
|---|
| 2026.01.16 | ₩18,131 | ₩19,040 | ₩18,017 | ₩18,371 | +1.33% | 22.8만 |
|---|
| 2026.01.15 | ₩18,786 | ₩18,900 | ₩17,569 | ₩18,184 | -3.20% | 29.2만 |
|---|
| 2026.01.14 | ₩18,946 | ₩19,548 | ₩18,224 | ₩18,706 | -1.27% | 27.8만 |
|---|
| 2026.01.13 | ₩19,120 | ₩19,321 | ₩18,198 | ₩18,987 | -0.70% | 39.5만 |
|---|
| 2026.01.12 | ₩21,246 | ₩21,380 | ₩18,973 | ₩19,455 | -8.43% | 34.3만 |
|---|
| 2026.01.09 | ₩21,367 | ₩21,661 | ₩20,297 | ₩21,166 | -0.94% | 56.1만 |
|---|
| 2026.01.08 | ₩21,353 | ₩21,754 | ₩20,364 | ₩20,511 | -3.94% | 16.8만 |
|---|
| 2026.01.07 | ₩20,925 | ₩21,380 | ₩20,190 | ₩21,340 | +1.98% | 26만 |
|---|
| 2026.01.06 | ₩22,089 | ₩22,249 | ₩20,671 | ₩20,845 | -5.63% | 22.8만 |
|---|
| 2026.01.05 | ₩21,433 | ₩22,343 | ₩20,324 | ₩22,089 | +3.06% | 23.8만 |
|---|
| 2026.01.02 | ₩22,075 | ₩22,115 | ₩20,671 | ₩21,621 | -2.06% | 17.5만 |
|---|
| 2025.12.31 | ₩21,460 | ₩22,650 | ₩21,387 | ₩21,647 | +0.87% | 22.3만 |
|---|
| 2025.12.30 | ₩21,006 | ₩21,968 | ₩20,310 | ₩21,433 | +2.04% | 26.4만 |
|---|
| 2025.12.29 | ₩20,711 | ₩20,952 | ₩20,203 | ₩20,698 | -0.06% | 14.2만 |
|---|
| 2025.12.26 | ₩20,551 | ₩20,919 | ₩19,642 | ₩20,765 | +1.04% | 20.6만 |
|---|
| 2025.12.24 | ₩19,254 | ₩20,551 | ₩19,053 | ₩20,417 | +6.04% | 20.2만 |
|---|
| 2025.12.23 | ₩20,110 | ₩20,337 | ₩19,080 | ₩19,254 | -4.26% | 26.9만 |
|---|
| 2025.12.22 | ₩19,080 | ₩20,029 | ₩18,345 | ₩19,936 | +4.48% | 33.8만 |
|---|
| 2025.12.19 | ₩17,703 | ₩19,561 | ₩17,411 | ₩18,786 | +6.12% | 138.6만 |
|---|
| 2025.12.18 | ₩17,168 | ₩18,224 | ₩16,887 | ₩17,690 | +3.04% | 17.1만 |
|---|
| 2025.12.17 | ₩17,235 | ₩17,649 | ₩16,673 | ₩16,767 | -2.72% | 18.8만 |
|---|
| 2025.12.16 | ₩17,409 | ₩17,944 | ₩15,938 | ₩17,008 | -2.30% | 49.7만 |
|---|
| 2025.12.15 | ₩19,695 | ₩19,856 | ₩17,048 | ₩17,262 | -12.36% | 48.4만 |
|---|
| 2025.12.12 | ₩19,241 | ₩19,949 | ₩19,120 | ₩19,709 | +2.43% | 19.9만 |
|---|
| 2025.12.11 | ₩19,053 | ₩19,575 | ₩18,666 | ₩19,040 | -0.07% | 46만 |
|---|
| 2025.12.10 | ₩22,129 | ₩22,490 | ₩19,187 | ₩19,227 | -13.11% | 54.6만 |
|---|
| 2025.12.09 | ₩20,056 | ₩21,634 | ₩19,695 | ₩21,634 | +7.87% | 57만 |
|---|
| 2025.12.08 | ₩18,893 | ₩19,922 | ₩18,532 | ₩19,508 | +3.26% | 41.3만 |
|---|
| 2025.12.05 | ₩18,278 | ₩18,719 | ₩17,676 | ₩18,679 | +2.19% | 23.6만 |
|---|
| 2025.12.04 | ₩17,502 | ₩18,505 | ₩17,369 | ₩18,265 | +4.35% | 26.5만 |
|---|
| 2025.12.03 | ₩17,342 | ₩17,797 | ₩17,181 | ₩17,542 | +1.16% | 22.2만 |
|---|
| 2025.12.02 | ₩17,409 | ₩17,904 | ₩17,168 | ₩17,275 | -0.77% | 18.7만 |
|---|
| 2025.12.01 | ₩17,235 | ₩17,756 | ₩16,526 | ₩17,382 | +0.85% | 17.4만 |
|---|
| 2025.11.28 | ₩17,837 | ₩17,837 | ₩17,008 | ₩17,596 | -1.35% | 8.1만 |
|---|
| 2025.11.26 | ₩17,436 | ₩17,890 | ₩16,981 | ₩17,743 | +1.76% | 17.9만 |
|---|
| 2025.11.25 | ₩17,088 | ₩17,904 | ₩16,312 | ₩17,329 | +1.41% | 23.3만 |
|---|
| 2025.11.24 | ₩16,205 | ₩17,275 | ₩15,938 | ₩17,155 | +5.86% | 29.7만 |
|---|
| 2025.11.21 | ₩15,991 | ₩16,252 | ₩15,457 | ₩15,911 | -0.50% | 22.3만 |
|---|
| 2025.11.20 | ₩16,847 | ₩17,542 | ₩15,784 | ₩15,991 | -5.08% | 40.1만 |
|---|
| 2025.11.19 | ₩16,433 | ₩16,834 | ₩15,911 | ₩16,647 | +1.30% | 23.9만 |
|---|
| 2025.11.18 | ₩14,855 | ₩16,633 | ₩14,387 | ₩16,607 | +11.79% | 39만 |
|---|
| 2025.11.17 | ₩13,959 | ₩15,296 | ₩13,451 | ₩15,162 | +8.62% | 33.1만 |
|---|
| 2025.11.14 | ₩15,109 | ₩15,522 | ₩13,598 | ₩14,013 | -7.26% | 58.3만 |
|---|
| 2025.11.13 | ₩14,534 | ₩14,708 | ₩12,502 | ₩13,585 | -6.53% | 34.2만 |
|---|
| 2025.11.12 | ₩13,143 | ₩14,708 | ₩12,635 | ₩14,708 | +11.90% | 27.6만 |
|---|
| 2025.11.11 | ₩12,542 | ₩13,357 | ₩12,328 | ₩13,143 | +4.80% | 16.1만 |
|---|
| 2025.11.10 | ₩12,167 | ₩12,662 | ₩11,820 | ₩12,649 | +3.96% | 10.6만 |
|---|
| 2025.11.07 | ₩11,472 | ₩12,181 | ₩11,185 | ₩11,847 | +3.26% | 12.2만 |
|---|
| 2025.11.06 | ₩10,830 | ₩11,980 | ₩10,830 | ₩11,726 | +8.27% | 16만 |
|---|
| 2025.11.05 | ₩11,004 | ₩11,098 | ₩10,683 | ₩10,844 | -1.46% | 15만 |
|---|
| 2025.11.04 | ₩11,472 | ₩11,740 | ₩10,844 | ₩10,964 | -4.43% | 10만 |
|---|
| 2025.11.03 | ₩12,435 | ₩12,435 | ₩11,499 | ₩11,566 | -6.99% | 12.5만 |
|---|
| 2025.10.31 | ₩12,756 | ₩12,756 | ₩12,289 | ₩12,435 | -2.52% | 8.2만 |
|---|
| 2025.10.30 | ₩13,063 | ₩13,063 | ₩12,569 | ₩12,662 | -3.07% | 7.9만 |
|---|
| 2025.10.29 | ₩13,103 | ₩13,174 | ₩12,408 | ₩12,903 | -1.53% | 8.8만 |
|---|
| 2025.10.28 | ₩12,381 | ₩13,224 | ₩12,288 | ₩13,090 | +5.72% | 20.1만 |
|---|
| 2025.10.27 | ₩12,729 | ₩12,729 | ₩11,873 | ₩12,435 | -2.31% | 28.7만 |
|---|
| 2025.10.24 | ₩12,702 | ₩12,876 | ₩12,288 | ₩12,435 | -2.11% | 21.2만 |
|---|
| 2025.10.23 | ₩10,697 | ₩12,872 | ₩10,697 | ₩12,502 | +16.88% | 41만 |
|---|
| 2025.10.22 | ₩10,362 | ₩11,098 | ₩10,028 | ₩10,603 | +2.32% | 103.6만 |
|---|
| 2025.10.21 | ₩11,766 | ₩12,060 | ₩11,445 | ₩11,539 | -1.93% | 6.2만 |
|---|
| 2025.10.20 | ₩11,071 | ₩11,793 | ₩10,710 | ₩11,766 | +6.28% | 11.7만 |
|---|
| 2025.10.17 | ₩11,486 | ₩11,579 | ₩10,964 | ₩11,566 | +0.70% | 8.2만 |
|---|
| 2025.10.16 | ₩11,967 | ₩12,368 | ₩11,298 | ₩11,499 | -3.91% | 8.1만 |
|---|
| 2025.10.15 | ₩12,368 | ₩12,368 | ₩11,760 | ₩11,887 | -3.89% | 6만 |
|---|
| 2025.10.14 | ₩11,833 | ₩12,154 | ₩11,699 | ₩11,927 | +0.79% | 6.7만 |
|---|
| 2025.10.13 | ₩11,512 | ₩12,087 | ₩11,218 | ₩11,994 | +4.18% | 4.3만 |
|---|
| 2025.10.10 | ₩12,221 | ₩12,368 | ₩11,419 | ₩11,552 | -5.47% | 3.9만 |
|---|