시장 데이터를 불러오는 중
전체 종목
아웃도어 홀딩 과거 주가
Outdoor Holding Company - Common Stock · POWW · NASDAQ
주요 사업 분야는 무기·군수 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Outdoor Holding Company - Common Stock · POWW · NASDAQ
주요 사업 분야는 무기·군수 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,964 | ₩3,057 | ₩2,950 | ₩2,990 | +0.90% | 42.1만 |
| 2026.10.08 | ₩2,990 | ₩3,057 | ₩2,977 | ₩3,017 | +0.90% | 52만 |
| 2026.10.07 | ₩2,897 | ₩2,990 | ₩2,897 | ₩2,990 | +3.24% | 50.6만 |
| 2026.10.06 | ₩3,031 | ₩3,031 | ₩2,883 | ₩2,897 | -4.42% | 57.9만 |
| 2026.10.05 | ₩3,057 | ₩3,084 | ₩2,990 | ₩3,004 | -1.75% | 70.8만 |
| 2026.10.02 | ₩3,098 | ₩3,124 | ₩3,044 | ₩3,071 | -0.87% | 47.7만 |
| 2026.10.01 | ₩3,017 | ₩3,071 | ₩2,964 | ₩3,057 | +1.33% | 48.9만 |
| 2026.09.30 | ₩3,071 | ₩3,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,017 |
| -1.75% |
| 41.6만 |
| 2026.09.29 | ₩3,044 | ₩3,124 | ₩3,044 | ₩3,071 | +0.88% | 36.4만 |
|---|
| 2026.09.28 | ₩3,044 | ₩3,111 | ₩3,044 | ₩3,044 | 0.00% | 39.2만 |
|---|
| 2026.09.25 | ₩3,124 | ₩3,124 | ₩3,071 | ₩3,071 | -1.72% | 30.3만 |
|---|
| 2026.09.24 | ₩3,084 | ₩3,124 | ₩3,057 | ₩3,124 | +1.30% | 36만 |
|---|
| 2026.09.23 | ₩3,205 | ₩3,205 | ₩3,084 | ₩3,084 | -3.77% | 49.6만 |
|---|
| 2026.09.22 | ₩3,004 | ₩3,192 | ₩2,990 | ₩3,178 | +5.80% | 68.6만 |
|---|
| 2026.09.21 | ₩2,937 | ₩3,031 | ₩2,910 | ₩2,990 | +1.83% | 58.5만 |
|---|
| 2026.09.18 | ₩2,843 | ₩2,937 | ₩2,816 | ₩2,937 | +3.30% | 188.2만 |
|---|
| 2026.09.17 | ₩2,870 | ₩2,883 | ₩2,843 | ₩2,856 | -0.47% | 43만 |
|---|
| 2026.09.16 | ₩2,870 | ₩2,910 | ₩2,829 | ₩2,829 | -1.40% | 51.3만 |
|---|
| 2026.09.15 | ₩2,897 | ₩2,897 | ₩2,856 | ₩2,870 | -0.93% | 35.6만 |
|---|
| 2026.09.14 | ₩2,870 | ₩2,923 | ₩2,856 | ₩2,883 | +0.47% | 41.2만 |
|---|
| 2026.09.11 | ₩2,870 | ₩2,910 | ₩2,843 | ₩2,856 | -0.47% | 39.6만 |
|---|
| 2026.09.10 | ₩2,870 | ₩2,897 | ₩2,829 | ₩2,843 | -0.93% | 43.6만 |
|---|
| 2026.09.09 | ₩2,816 | ₩2,937 | ₩2,816 | ₩2,910 | +3.33% | 61.2만 |
|---|
| 2026.09.08 | ₩2,883 | ₩2,923 | ₩2,816 | ₩2,829 | -1.86% | 58.7만 |
|---|
| 2026.09.04 | ₩2,883 | ₩2,950 | ₩2,883 | ₩2,910 | +0.93% | 44.8만 |
|---|
| 2026.09.03 | ₩2,964 | ₩2,990 | ₩2,856 | ₩2,870 | -3.17% | 40.2만 |
|---|
| 2026.09.02 | ₩2,923 | ₩2,964 | ₩2,923 | ₩2,923 | 0.00% | 59.6만 |
|---|
| 2026.09.01 | ₩2,883 | ₩2,937 | ₩2,870 | ₩2,923 | +1.40% | 44.1만 |
|---|
| 2026.08.31 | ₩2,923 | ₩2,937 | ₩2,897 | ₩2,897 | -0.92% | 37.6만 |
|---|
| 2026.08.28 | ₩2,937 | ₩2,990 | ₩2,923 | ₩2,923 | -0.46% | 47.5만 |
|---|
| 2026.08.27 | ₩2,897 | ₩2,990 | ₩2,883 | ₩2,937 | +1.39% | 45.3만 |
|---|
| 2026.08.26 | ₩2,950 | ₩3,004 | ₩2,910 | ₩2,910 | -1.36% | 35.5만 |
|---|
| 2026.08.25 | ₩2,990 | ₩3,004 | ₩2,964 | ₩2,964 | -0.90% | 38만 |
|---|
| 2026.08.24 | ₩3,004 | ₩3,071 | ₩2,977 | ₩3,004 | 0.00% | 44.4만 |
|---|
| 2026.08.21 | ₩3,044 | ₩3,044 | ₩2,977 | ₩3,004 | -1.32% | 40.6만 |
|---|
| 2026.08.20 | ₩3,071 | ₩3,084 | ₩3,017 | ₩3,031 | -1.31% | 61.8만 |
|---|
| 2026.08.19 | ₩3,071 | ₩3,084 | ₩3,017 | ₩3,057 | -0.44% | 48.4만 |
|---|
| 2026.08.18 | ₩2,964 | ₩3,071 | ₩2,964 | ₩3,031 | +2.26% | 47.1만 |
|---|
| 2026.08.17 | ₩3,031 | ₩3,138 | ₩2,977 | ₩2,977 | -1.77% | 49.6만 |
|---|
| 2026.08.14 | ₩2,937 | ₩3,071 | ₩2,910 | ₩3,004 | +2.28% | 64.7만 |
|---|
| 2026.08.13 | ₩3,098 | ₩3,111 | ₩2,950 | ₩2,950 | -4.76% | 62.7만 |
|---|
| 2026.08.12 | ₩3,138 | ₩3,205 | ₩3,071 | ₩3,084 | -1.71% | 81.3만 |
|---|
| 2026.08.11 | ₩3,473 | ₩3,567 | ₩3,098 | ₩3,111 | -10.42% | 106.8만 |
|---|
| 2026.08.10 | ₩3,218 | ₩3,580 | ₩3,205 | ₩3,433 | +6.67% | 313.1만 |
|---|
| 2026.08.07 | ₩2,897 | ₩2,964 | ₩2,829 | ₩2,856 | -1.39% | 53.9만 |
|---|
| 2026.08.06 | ₩2,910 | ₩2,950 | ₩2,897 | ₩2,897 | -0.46% | 24.9만 |
|---|
| 2026.08.05 | ₩2,923 | ₩2,977 | ₩2,910 | ₩2,910 | -0.46% | 23.4만 |
|---|
| 2026.08.04 | ₩2,923 | ₩2,990 | ₩2,897 | ₩2,923 | 0.00% | 45만 |
|---|
| 2026.08.03 | ₩2,870 | ₩2,977 | ₩2,870 | ₩2,923 | +1.87% | 32.6만 |
|---|
| 2026.07.31 | ₩2,883 | ₩2,910 | ₩2,816 | ₩2,870 | -0.47% | 34.9만 |
|---|
| 2026.07.30 | ₩2,870 | ₩2,910 | ₩2,856 | ₩2,856 | -0.47% | 30.1만 |
|---|
| 2026.07.29 | ₩2,950 | ₩2,977 | ₩2,856 | ₩2,870 | -2.73% | 70.6만 |
|---|
| 2026.07.28 | ₩2,923 | ₩2,990 | ₩2,843 | ₩2,950 | +0.92% | 55.7만 |
|---|
| 2026.07.27 | ₩2,803 | ₩2,964 | ₩2,776 | ₩2,883 | +2.87% | 70.2만 |
|---|
| 2026.07.24 | ₩2,829 | ₩2,829 | ₩2,749 | ₩2,762 | -2.37% | 46.9만 |
|---|
| 2026.07.23 | ₩2,923 | ₩2,937 | ₩2,816 | ₩2,816 | -3.67% | 49.3만 |
|---|
| 2026.07.22 | ₩2,990 | ₩3,031 | ₩2,923 | ₩2,990 | 0.00% | 44.8만 |
|---|
| 2026.07.21 | ₩3,017 | ₩3,057 | ₩2,937 | ₩2,990 | -0.89% | 68.1만 |
|---|
| 2026.07.20 | ₩3,031 | ₩3,084 | ₩3,004 | ₩3,031 | 0.00% | 47.4만 |
|---|
| 2026.07.17 | ₩3,084 | ₩3,138 | ₩2,990 | ₩3,031 | -1.74% | 54.4만 |
|---|
| 2026.07.16 | ₩3,192 | ₩3,245 | ₩3,098 | ₩3,124 | -2.10% | 49.3만 |
|---|
| 2026.07.15 | ₩3,232 | ₩3,285 | ₩3,124 | ₩3,178 | -1.66% | 63.2만 |
|---|
| 2026.07.14 | ₩3,178 | ₩3,218 | ₩3,098 | ₩3,205 | +0.84% | 60.8만 |
|---|
| 2026.07.13 | ₩3,339 | ₩3,393 | ₩3,165 | ₩3,192 | -4.42% | 117.9만 |
|---|
| 2026.07.10 | ₩3,272 | ₩3,487 | ₩3,272 | ₩3,326 | +1.64% | 255.8만 |
|---|
| 2026.07.09 | ₩3,232 | ₩3,339 | ₩3,138 | ₩3,272 | +1.24% | 104.5만 |
|---|
| 2026.07.08 | ₩3,151 | ₩3,259 | ₩3,084 | ₩3,232 | +2.55% | 95.5만 |
|---|
| 2026.07.07 | ₩3,218 | ₩3,232 | ₩3,165 | ₩3,178 | -1.25% | 59.2만 |
|---|
| 2026.07.06 | ₩3,192 | ₩3,299 | ₩3,192 | ₩3,232 | +1.26% | 105.9만 |
|---|
| 2026.07.02 | ₩3,098 | ₩3,232 | ₩3,098 | ₩3,178 | +2.60% | 63.1만 |
|---|
| 2026.07.01 | ₩3,084 | ₩3,124 | ₩3,031 | ₩3,098 | +0.43% | 58.5만 |
|---|
| 2026.06.30 | ₩3,138 | ₩3,138 | ₩2,964 | ₩3,057 | -2.56% | 76.7만 |
|---|
| 2026.06.29 | ₩3,124 | ₩3,285 | ₩3,098 | ₩3,165 | +1.29% | 131.2만 |
|---|
| 2026.06.26 | ₩2,950 | ₩3,178 | ₩2,923 | ₩3,138 | +6.36% | 262.5만 |
|---|
| 2026.06.25 | ₩3,124 | ₩3,218 | ₩2,937 | ₩2,950 | -5.58% | 136.5만 |
|---|
| 2026.06.24 | ₩3,044 | ₩3,192 | ₩2,816 | ₩3,138 | +3.08% | 172.3만 |
|---|
| 2026.06.23 | ₩2,950 | ₩3,299 | ₩2,910 | ₩3,017 | +2.27% | 444.7만 |
|---|
| 2026.06.22 | ₩2,910 | ₩3,031 | ₩2,695 | ₩2,964 | +1.84% | 187.7만 |
|---|
| 2026.06.18 | ₩2,655 | ₩2,883 | ₩2,655 | ₩2,870 | +8.08% | 123.6만 |
|---|
| 2026.06.17 | ₩2,628 | ₩2,682 | ₩2,588 | ₩2,602 | -1.02% | 71.2만 |
|---|
| 2026.06.16 | ₩2,709 | ₩2,722 | ₩2,602 | ₩2,615 | -3.47% | 63.5만 |
|---|
| 2026.06.15 | ₩2,736 | ₩2,749 | ₩2,709 | ₩2,722 | -0.49% | 19.9만 |
|---|
| 2026.06.12 | ₩2,709 | ₩2,749 | ₩2,695 | ₩2,722 | +0.50% | 45.8만 |
|---|
| 2026.06.11 | ₩2,722 | ₩2,722 | ₩2,682 | ₩2,709 | -0.49% | 22만 |
|---|
| 2026.06.10 | ₩2,669 | ₩2,722 | ₩2,655 | ₩2,695 | +1.01% | 32만 |
|---|
| 2026.06.09 | ₩2,655 | ₩2,709 | ₩2,655 | ₩2,682 | +1.01% | 27.1만 |
|---|
| 2026.06.08 | ₩2,695 | ₩2,709 | ₩2,628 | ₩2,655 | -1.49% | 40.8만 |
|---|
| 2026.06.05 | ₩2,695 | ₩2,709 | ₩2,655 | ₩2,669 | -1.00% | 37.8만 |
|---|
| 2026.06.04 | ₩2,722 | ₩2,749 | ₩2,695 | ₩2,695 | -0.99% | 19.4만 |
|---|
| 2026.06.03 | ₩2,749 | ₩2,762 | ₩2,682 | ₩2,695 | -1.95% | 27.1만 |
|---|
| 2026.06.02 | ₩2,776 | ₩2,789 | ₩2,722 | ₩2,762 | -0.48% | 26.7만 |
|---|
| 2026.06.01 | ₩2,762 | ₩2,816 | ₩2,669 | ₩2,816 | +1.94% | 37.9만 |
|---|
| 2026.05.29 | ₩2,803 | ₩2,816 | ₩2,749 | ₩2,762 | -1.44% | 91.7만 |
|---|
| 2026.05.28 | ₩2,776 | ₩2,816 | ₩2,762 | ₩2,803 | +0.97% | 79.7만 |
|---|
| 2026.05.27 | ₩2,749 | ₩2,829 | ₩2,736 | ₩2,803 | +1.95% | 55만 |
|---|
| 2026.05.26 | ₩2,762 | ₩2,803 | ₩2,722 | ₩2,762 | 0.00% | 41.5만 |
|---|
| 2026.05.22 | ₩2,695 | ₩2,776 | ₩2,682 | ₩2,762 | +2.49% | 46.3만 |
|---|
| 2026.05.21 | ₩2,655 | ₩2,709 | ₩2,655 | ₩2,695 | +1.52% | 37.7만 |
|---|
| 2026.05.20 | ₩2,642 | ₩2,722 | ₩2,615 | ₩2,695 | +2.03% | 42.8만 |
|---|
| 2026.05.19 | ₩2,628 | ₩2,682 | ₩2,628 | ₩2,655 | +1.02% | 30.2만 |
|---|
| 2026.05.18 | ₩2,588 | ₩2,709 | ₩2,588 | ₩2,669 | +3.11% | 61.6만 |
|---|
| 2026.05.15 | ₩2,561 | ₩2,602 | ₩2,561 | ₩2,561 | 0.00% | 37.4만 |
|---|
| 2026.05.14 | ₩2,588 | ₩2,655 | ₩2,575 | ₩2,602 | +0.52% | 25.9만 |
|---|
| 2026.05.13 | ₩2,628 | ₩2,628 | ₩2,561 | ₩2,575 | -2.04% | 40.9만 |
|---|
| 2026.05.12 | ₩2,628 | ₩2,655 | ₩2,615 | ₩2,628 | 0.00% | 29만 |
|---|
| 2026.05.11 | ₩2,695 | ₩2,722 | ₩2,615 | ₩2,642 | -1.99% | 46.9만 |
|---|
| 2026.05.08 | ₩2,695 | ₩2,722 | ₩2,682 | ₩2,709 | +0.50% | 37.7만 |
|---|
| 2026.05.07 | ₩2,669 | ₩2,709 | ₩2,669 | ₩2,669 | 0.00% | 34.6만 |
|---|
| 2026.05.06 | ₩2,803 | ₩2,816 | ₩2,682 | ₩2,682 | -4.31% | 45.8만 |
|---|
| 2026.05.05 | ₩2,749 | ₩2,843 | ₩2,736 | ₩2,789 | +1.46% | 52.5만 |
|---|
| 2026.05.04 | ₩2,749 | ₩2,789 | ₩2,709 | ₩2,736 | -0.49% | 32.9만 |
|---|
| 2026.05.01 | ₩2,709 | ₩2,762 | ₩2,669 | ₩2,762 | +1.98% | 50만 |
|---|
| 2026.04.30 | ₩2,722 | ₩2,829 | ₩2,682 | ₩2,722 | 0.00% | 47.4만 |
|---|
| 2026.04.29 | ₩2,722 | ₩2,762 | ₩2,682 | ₩2,722 | 0.00% | 32.1만 |
|---|
| 2026.04.28 | ₩2,736 | ₩2,789 | ₩2,682 | ₩2,749 | +0.49% | 26.5만 |
|---|
| 2026.04.27 | ₩2,642 | ₩2,749 | ₩2,615 | ₩2,736 | +3.55% | 50.6만 |
|---|
| 2026.04.24 | ₩2,669 | ₩2,695 | ₩2,575 | ₩2,655 | -0.50% | 41.5만 |
|---|
| 2026.04.23 | ₩2,736 | ₩2,776 | ₩2,628 | ₩2,642 | -3.43% | 116.4만 |
|---|
| 2026.04.22 | ₩2,789 | ₩2,803 | ₩2,722 | ₩2,749 | -1.44% | 56만 |
|---|
| 2026.04.21 | ₩2,870 | ₩2,883 | ₩2,762 | ₩2,776 | -3.27% | 37.4만 |
|---|
| 2026.04.20 | ₩2,776 | ₩2,883 | ₩2,749 | ₩2,883 | +3.86% | 46만 |
|---|
| 2026.04.17 | ₩2,843 | ₩2,990 | ₩2,762 | ₩2,776 | -2.36% | 157.1만 |
|---|
| 2026.04.16 | ₩2,816 | ₩2,883 | ₩2,762 | ₩2,789 | -0.95% | 75.6만 |
|---|
| 2026.04.15 | ₩2,736 | ₩2,856 | ₩2,736 | ₩2,829 | +3.43% | 33.9만 |
|---|
| 2026.04.14 | ₩2,789 | ₩2,816 | ₩2,749 | ₩2,762 | -0.96% | 40.9만 |
|---|
| 2026.04.13 | ₩2,736 | ₩2,803 | ₩2,722 | ₩2,789 | +1.96% | 23.7만 |
|---|
| 2026.04.10 | ₩2,762 | ₩2,762 | ₩2,749 | ₩2,749 | -0.49% | 22.8만 |
|---|
| 2026.04.09 | ₩2,762 | ₩2,789 | ₩2,709 | ₩2,762 | 0.00% | 36.5만 |
|---|
| 2026.04.08 | ₩2,776 | ₩2,843 | ₩2,749 | ₩2,776 | 0.00% | 71.9만 |
|---|
| 2026.04.07 | ₩2,736 | ₩2,789 | ₩2,722 | ₩2,762 | +0.98% | 52.6만 |
|---|
| 2026.04.06 | ₩2,762 | ₩2,789 | ₩2,736 | ₩2,749 | -0.49% | 73.6만 |
|---|
| 2026.04.02 | ₩2,628 | ₩2,789 | ₩2,628 | ₩2,776 | +5.61% | 25.8만 |
|---|
| 2026.04.01 | ₩2,695 | ₩2,776 | ₩2,695 | ₩2,709 | +0.50% | 29.7만 |
|---|
| 2026.03.31 | ₩2,655 | ₩2,749 | ₩2,655 | ₩2,695 | +1.52% | 37만 |
|---|
| 2026.03.30 | ₩2,521 | ₩2,642 | ₩2,521 | ₩2,628 | +4.26% | 54.4만 |
|---|
| 2026.03.27 | ₩2,628 | ₩2,655 | ₩2,494 | ₩2,521 | -4.08% | 56.9만 |
|---|
| 2026.03.26 | ₩2,736 | ₩2,776 | ₩2,655 | ₩2,655 | -2.94% | 38.7만 |
|---|
| 2026.03.25 | ₩2,722 | ₩2,776 | ₩2,722 | ₩2,749 | +0.99% | 41.6만 |
|---|
| 2026.03.24 | ₩2,695 | ₩2,736 | ₩2,682 | ₩2,682 | -0.50% | 41.9만 |
|---|
| 2026.03.23 | ₩2,709 | ₩2,736 | ₩2,669 | ₩2,736 | +0.99% | 37.5만 |
|---|
| 2026.03.20 | ₩2,722 | ₩2,736 | ₩2,575 | ₩2,575 | -5.42% | 251만 |
|---|
| 2026.03.19 | ₩2,682 | ₩2,736 | ₩2,642 | ₩2,709 | +1.00% | 50.5만 |
|---|
| 2026.03.18 | ₩2,736 | ₩2,776 | ₩2,695 | ₩2,695 | -1.47% | 50.2만 |
|---|
| 2026.03.17 | ₩2,816 | ₩2,923 | ₩2,749 | ₩2,776 | -1.43% | 74.3만 |
|---|
| 2026.03.16 | ₩2,722 | ₩2,843 | ₩2,722 | ₩2,776 | +1.97% | 76.9만 |
|---|
| 2026.03.13 | ₩2,722 | ₩2,749 | ₩2,669 | ₩2,695 | -0.99% | 37.1만 |
|---|
| 2026.03.12 | ₩2,682 | ₩2,776 | ₩2,669 | ₩2,709 | +1.00% | 38.3만 |
|---|
| 2026.03.11 | ₩2,736 | ₩2,776 | ₩2,655 | ₩2,709 | -0.98% | 54.1만 |
|---|
| 2026.03.10 | ₩2,776 | ₩2,870 | ₩2,722 | ₩2,722 | -1.93% | 42만 |
|---|
| 2026.03.09 | ₩2,682 | ₩2,789 | ₩2,642 | ₩2,789 | +4.00% | 49.5만 |
|---|
| 2026.03.06 | ₩2,829 | ₩2,883 | ₩2,709 | ₩2,736 | -3.32% | 55.6만 |
|---|
| 2026.03.05 | ₩2,816 | ₩2,950 | ₩2,789 | ₩2,856 | +1.43% | 190.5만 |
|---|
| 2026.03.04 | ₩2,762 | ₩2,990 | ₩2,749 | ₩2,816 | +1.94% | 120.5만 |
|---|
| 2026.03.03 | ₩2,722 | ₩2,776 | ₩2,669 | ₩2,749 | +0.99% | 101.1만 |
|---|
| 2026.03.02 | ₩2,856 | ₩2,897 | ₩2,736 | ₩2,762 | -3.29% | 183.6만 |
|---|
| 2026.02.27 | ₩2,843 | ₩2,923 | ₩2,789 | ₩2,856 | +0.47% | 50.1만 |
|---|
| 2026.02.26 | ₩2,883 | ₩2,937 | ₩2,829 | ₩2,843 | -1.40% | 54.5만 |
|---|
| 2026.02.25 | ₩2,843 | ₩2,910 | ₩2,829 | ₩2,883 | +1.42% | 66.4만 |
|---|
| 2026.02.24 | ₩2,870 | ₩2,883 | ₩2,722 | ₩2,843 | -0.93% | 100만 |
|---|
| 2026.02.23 | ₩2,789 | ₩2,910 | ₩2,749 | ₩2,883 | +3.37% | 153.3만 |
|---|
| 2026.02.20 | ₩2,722 | ₩2,803 | ₩2,682 | ₩2,789 | +2.46% | 102.9만 |
|---|
| 2026.02.19 | ₩2,682 | ₩2,762 | ₩2,669 | ₩2,682 | 0.00% | 76.6만 |
|---|
| 2026.02.18 | ₩2,642 | ₩2,736 | ₩2,588 | ₩2,695 | +2.03% | 82.7만 |
|---|
| 2026.02.17 | ₩2,534 | ₩2,669 | ₩2,508 | ₩2,655 | +4.76% | 79.9만 |
|---|
| 2026.02.13 | ₩2,521 | ₩2,602 | ₩2,494 | ₩2,534 | +0.53% | 23.1만 |
|---|
| 2026.02.12 | ₩2,588 | ₩2,615 | ₩2,508 | ₩2,534 | -2.07% | 28.7만 |
|---|
| 2026.02.11 | ₩2,521 | ₩2,602 | ₩2,494 | ₩2,588 | +2.66% | 54.8만 |
|---|
| 2026.02.10 | ₩2,427 | ₩2,628 | ₩2,414 | ₩2,575 | +6.08% | 114.3만 |
|---|
| 2026.02.09 | ₩2,521 | ₩2,615 | ₩2,360 | ₩2,414 | -4.26% | 174.6만 |
|---|
| 2026.02.06 | ₩2,199 | ₩2,280 | ₩2,186 | ₩2,253 | +2.44% | 38.6만 |
|---|
| 2026.02.05 | ₩2,172 | ₩2,213 | ₩2,159 | ₩2,172 | 0.00% | 31.8만 |
|---|
| 2026.02.04 | ₩2,253 | ₩2,293 | ₩2,159 | ₩2,213 | -1.79% | 31.4만 |
|---|
| 2026.02.03 | ₩2,293 | ₩2,293 | ₩2,226 | ₩2,239 | -2.34% | 21.5만 |
|---|
| 2026.02.02 | ₩2,199 | ₩2,347 | ₩2,172 | ₩2,293 | +4.27% | 36.2만 |
|---|
| 2026.01.30 | ₩2,172 | ₩2,213 | ₩2,146 | ₩2,186 | +0.62% | 42.6만 |
|---|
| 2026.01.29 | ₩2,186 | ₩2,226 | ₩2,159 | ₩2,186 | 0.00% | 31.6만 |
|---|
| 2026.01.28 | ₩2,253 | ₩2,266 | ₩2,186 | ₩2,199 | -2.38% | 29.3만 |
|---|
| 2026.01.27 | ₩2,253 | ₩2,280 | ₩2,199 | ₩2,239 | -0.60% | 28.5만 |
|---|
| 2026.01.26 | ₩2,360 | ₩2,400 | ₩2,253 | ₩2,266 | -3.98% | 36.7만 |
|---|
| 2026.01.23 | ₩2,333 | ₩2,414 | ₩2,306 | ₩2,347 | +0.57% | 29.9만 |
|---|
| 2026.01.22 | ₩2,320 | ₩2,360 | ₩2,306 | ₩2,320 | 0.00% | 23.1만 |
|---|
| 2026.01.21 | ₩2,306 | ₩2,374 | ₩2,306 | ₩2,333 | +1.16% | 34.1만 |
|---|
| 2026.01.20 | ₩2,360 | ₩2,400 | ₩2,306 | ₩2,320 | -1.70% | 36.7만 |
|---|
| 2026.01.16 | ₩2,454 | ₩2,454 | ₩2,400 | ₩2,400 | -2.19% | 45.7만 |
|---|
| 2026.01.15 | ₩2,427 | ₩2,494 | ₩2,427 | ₩2,454 | +1.10% | 37.2만 |
|---|
| 2026.01.14 | ₩2,602 | ₩2,602 | ₩2,387 | ₩2,414 | -7.22% | 34.5만 |
|---|
| 2026.01.13 | ₩2,602 | ₩2,642 | ₩2,561 | ₩2,575 | -1.03% | 42.7만 |
|---|
| 2026.01.12 | ₩2,481 | ₩2,615 | ₩2,481 | ₩2,561 | +3.24% | 47.2만 |
|---|
| 2026.01.09 | ₩2,427 | ₩2,508 | ₩2,374 | ₩2,454 | +1.10% | 76만 |
|---|
| 2026.01.08 | ₩2,414 | ₩2,508 | ₩2,387 | ₩2,414 | 0.00% | 35.6만 |
|---|
| 2026.01.07 | ₩2,387 | ₩2,441 | ₩2,333 | ₩2,414 | +1.12% | 56.2만 |
|---|
| 2026.01.06 | ₩2,360 | ₩2,414 | ₩2,347 | ₩2,374 | +0.57% | 33.5만 |
|---|
| 2026.01.05 | ₩2,360 | ₩2,494 | ₩2,347 | ₩2,360 | 0.00% | 47.4만 |
|---|
| 2026.01.02 | ₩2,293 | ₩2,347 | ₩2,226 | ₩2,239 | -2.34% | 34만 |
|---|
| 2025.12.31 | ₩2,306 | ₩2,387 | ₩2,280 | ₩2,293 | -0.58% | 35.8만 |
|---|
| 2025.12.30 | ₩2,360 | ₩2,400 | ₩2,333 | ₩2,333 | -1.14% | 20.4만 |
|---|
| 2025.12.29 | ₩2,441 | ₩2,454 | ₩2,333 | ₩2,374 | -2.75% | 26.2만 |
|---|
| 2025.12.26 | ₩2,441 | ₩2,494 | ₩2,427 | ₩2,454 | +0.55% | 13.5만 |
|---|
| 2025.12.24 | ₩2,441 | ₩2,481 | ₩2,427 | ₩2,454 | +0.55% | 9.2만 |
|---|
| 2025.12.23 | ₩2,427 | ₩2,494 | ₩2,374 | ₩2,454 | +1.10% | 20.6만 |
|---|
| 2025.12.22 | ₩2,481 | ₩2,521 | ₩2,441 | ₩2,441 | -1.62% | 21.4만 |
|---|
| 2025.12.19 | ₩2,602 | ₩2,615 | ₩2,467 | ₩2,494 | -4.12% | 64.8만 |
|---|
| 2025.12.18 | ₩2,695 | ₩2,709 | ₩2,615 | ₩2,615 | -2.99% | 27.2만 |
|---|
| 2025.12.17 | ₩2,709 | ₩2,776 | ₩2,669 | ₩2,669 | -1.49% | 31.3만 |
|---|
| 2025.12.16 | ₩2,669 | ₩2,736 | ₩2,602 | ₩2,722 | +2.01% | 34.1만 |
|---|
| 2025.12.15 | ₩2,669 | ₩2,695 | ₩2,602 | ₩2,669 | 0.00% | 24.9만 |
|---|
| 2025.12.12 | ₩2,669 | ₩2,722 | ₩2,642 | ₩2,655 | -0.50% | 32.6만 |
|---|
| 2025.12.11 | ₩2,789 | ₩2,789 | ₩2,642 | ₩2,655 | -4.81% | 59만 |
|---|
| 2025.12.10 | ₩2,655 | ₩2,789 | ₩2,655 | ₩2,789 | +5.05% | 71.7만 |
|---|
| 2025.12.09 | ₩2,561 | ₩2,682 | ₩2,561 | ₩2,682 | +4.71% | 23.4만 |
|---|
| 2025.12.08 | ₩2,588 | ₩2,628 | ₩2,534 | ₩2,588 | 0.00% | 13.4만 |
|---|
| 2025.12.05 | ₩2,602 | ₩2,615 | ₩2,521 | ₩2,588 | -0.52% | 47만 |
|---|
| 2025.12.04 | ₩2,575 | ₩2,628 | ₩2,521 | ₩2,602 | +1.04% | 26.6만 |
|---|
| 2025.12.03 | ₩2,454 | ₩2,575 | ₩2,454 | ₩2,575 | +4.92% | 44.8만 |
|---|
| 2025.12.02 | ₩2,427 | ₩2,481 | ₩2,400 | ₩2,454 | +1.10% | 22.2만 |
|---|
| 2025.12.01 | ₩2,441 | ₩2,481 | ₩2,414 | ₩2,427 | -0.55% | 23.9만 |
|---|
| 2025.11.28 | ₩2,454 | ₩2,481 | ₩2,427 | ₩2,467 | +0.55% | 16.6만 |
|---|
| 2025.11.26 | ₩2,347 | ₩2,427 | ₩2,347 | ₩2,414 | +2.86% | 30.6만 |
|---|
| 2025.11.25 | ₩2,374 | ₩2,414 | ₩2,320 | ₩2,374 | 0.00% | 22.3만 |
|---|
| 2025.11.24 | ₩2,306 | ₩2,441 | ₩2,306 | ₩2,360 | +2.33% | 31.8만 |
|---|
| 2025.11.21 | ₩2,146 | ₩2,347 | ₩2,146 | ₩2,306 | +7.50% | 45.6만 |
|---|
| 2025.11.20 | ₩2,306 | ₩2,333 | ₩2,159 | ₩2,172 | -5.81% | 47.4만 |
|---|
| 2025.11.19 | ₩2,494 | ₩2,508 | ₩2,280 | ₩2,280 | -8.60% | 47.1만 |
|---|
| 2025.11.18 | ₩2,534 | ₩2,588 | ₩2,467 | ₩2,494 | -1.59% | 33.6만 |
|---|
| 2025.11.17 | ₩2,387 | ₩2,588 | ₩2,374 | ₩2,534 | +6.18% | 67.9만 |
|---|
| 2025.11.14 | ₩2,306 | ₩2,467 | ₩2,293 | ₩2,400 | +4.07% | 28.4만 |
|---|
| 2025.11.13 | ₩2,494 | ₩2,494 | ₩2,400 | ₩2,441 | -2.15% | 38.8만 |
|---|
| 2025.11.12 | ₩2,534 | ₩2,669 | ₩2,467 | ₩2,508 | -1.06% | 82만 |
|---|
| 2025.11.11 | ₩2,266 | ₩2,467 | ₩2,239 | ₩2,467 | +8.88% | 51.5만 |
|---|
| 2025.11.10 | ₩2,320 | ₩2,534 | ₩2,253 | ₩2,320 | 0.00% | 92만 |
|---|
| 2025.11.07 | ₩2,159 | ₩2,226 | ₩2,119 | ₩2,186 | +1.24% | 38.6만 |
|---|
| 2025.11.06 | ₩2,226 | ₩2,226 | ₩2,119 | ₩2,172 | -2.41% | 48.4만 |
|---|
| 2025.11.05 | ₩2,159 | ₩2,239 | ₩2,159 | ₩2,226 | +3.11% | 31.8만 |
|---|
| 2025.11.04 | ₩2,079 | ₩2,172 | ₩2,079 | ₩2,146 | +3.23% | 27.9만 |
|---|
| 2025.11.03 | ₩2,146 | ₩2,172 | ₩2,079 | ₩2,119 | -1.25% | 33.2만 |
|---|
| 2025.10.31 | ₩2,079 | ₩2,146 | ₩2,079 | ₩2,146 | +3.23% | 33만 |
|---|
| 2025.10.30 | ₩2,146 | ₩2,159 | ₩2,092 | ₩2,105 | -1.87% | 40.2만 |
|---|
| 2025.10.29 | ₩2,092 | ₩2,226 | ₩2,079 | ₩2,146 | +2.56% | 97.6만 |
|---|
| 2025.10.28 | ₩2,105 | ₩2,119 | ₩2,052 | ₩2,079 | -1.27% | 31.3만 |
|---|
| 2025.10.27 | ₩2,186 | ₩2,226 | ₩2,065 | ₩2,105 | -3.68% | 31.9만 |
|---|
| 2025.10.24 | ₩2,119 | ₩2,213 | ₩2,105 | ₩2,186 | +3.16% | 35.7만 |
|---|
| 2025.10.23 | ₩2,052 | ₩2,105 | ₩2,052 | ₩2,092 | +1.96% | 33.6만 |
|---|
| 2025.10.22 | ₩2,011 | ₩2,052 | ₩1,998 | ₩2,052 | +2.00% | 32.9만 |
|---|
| 2025.10.21 | ₩2,038 | ₩2,065 | ₩2,011 | ₩2,011 | -1.32% | 19.4만 |
|---|
| 2025.10.20 | ₩2,105 | ₩2,119 | ₩2,025 | ₩2,052 | -2.55% | 31.7만 |
|---|
| 2025.10.17 | ₩2,092 | ₩2,092 | ₩2,025 | ₩2,052 | -1.92% | 25.5만 |
|---|
| 2025.10.16 | ₩2,038 | ₩2,105 | ₩2,025 | ₩2,092 | +2.63% | 25.3만 |
|---|
| 2025.10.15 | ₩2,052 | ₩2,105 | ₩2,011 | ₩2,038 | -0.65% | 24.3만 |
|---|
| 2025.10.14 | ₩1,998 | ₩2,105 | ₩1,998 | ₩2,052 | +2.68% | 24만 |
|---|
| 2025.10.13 | ₩1,958 | ₩2,052 | ₩1,958 | ₩2,038 | +4.11% | 43.3만 |
|---|
| 2025.10.10 | ₩2,105 | ₩2,119 | ₩1,944 | ₩1,944 | -7.64% | 39.4만 |
|---|