시장 데이터를 불러오는 중
Outdoor Holding Company - 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock · POWWP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,796 | ₩31,805 | ₩31,783 | ₩31,805 | +0.03% | 1.9천 |
| 2026.10.08 | ₩32,050 | ₩32,050 | ₩31,462 | ₩31,462 | -1.83% | 2.7천 |
| 2026.10.07 | ₩31,783 | ₩31,823 | ₩31,783 | ₩31,796 | +0.04% | 1.3천 |
| 2026.10.06 | ₩32,384 | ₩32,551 | ₩32,223 | ₩32,223 | -0.49% | 3.7천 |
| 2026.10.05 | ₩31,809 | ₩31,813 | ₩31,783 | ₩31,783 | -0.08% | 4.7천 |
| 2026.10.02 | ₩31,716 | ₩31,716 | ₩31,529 | ₩31,529 | -0.59% | 1.3천 |
| 2026.10.01 | ₩31,262 | ₩32,607 | ₩31,262 | ₩31,908 | +2.07% | 2.4천 |
| 2026.09.30 | ₩31,850 | ₩31,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,703 |
| -0.46% |
| 2.1천 |
| 2026.09.29 | ₩32,036 | ₩32,063 | ₩31,983 | ₩32,036 | 0.00% | 2.2천 |
|---|
| 2026.09.28 | ₩32,130 | ₩32,647 | ₩31,986 | ₩32,183 | +0.17% | 9.6천 |
|---|
| 2026.09.25 | ₩32,284 | ₩32,450 | ₩32,284 | ₩32,450 | +0.52% | 2.9천 |
|---|
| 2026.09.24 | ₩31,908 | ₩32,677 | ₩31,908 | ₩32,613 | +2.21% | 2.9천 |
|---|
| 2026.09.23 | ₩32,397 | ₩32,533 | ₩32,385 | ₩32,397 | 0.00% | 1.8천 |
|---|
| 2026.09.22 | ₩32,718 | ₩32,758 | ₩32,718 | ₩32,718 | 0.00% | 2.3천 |
|---|
| 2026.09.21 | ₩32,050 | ₩32,718 | ₩32,050 | ₩32,450 | +1.25% | 6.3천 |
|---|
| 2026.09.18 | ₩32,651 | ₩32,718 | ₩32,223 | ₩32,223 | -1.31% | 1천 |
|---|
| 2026.09.17 | ₩32,517 | ₩32,718 | ₩32,517 | ₩32,718 | +0.62% | 6.8천 |
|---|
| 2026.09.16 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩32,531 | ₩32,677 | ₩32,517 | ₩32,597 | +0.21% | 1.7천 |
|---|
| 2026.09.14 | ₩32,557 | ₩32,557 | ₩32,557 | ₩32,557 | 0.00% | 1.4천 |
|---|
| 2026.09.11 | ₩32,010 | ₩32,718 | ₩32,010 | ₩32,517 | +1.59% | 4.2천 |
|---|
| 2026.09.10 | ₩31,729 | ₩31,783 | ₩31,716 | ₩31,783 | +0.17% | 1.8천 |
|---|
| 2026.09.09 | ₩31,729 | ₩31,743 | ₩31,649 | ₩31,716 | -0.04% | 6.6천 |
|---|
| 2026.09.08 | ₩31,582 | ₩31,743 | ₩31,395 | ₩31,743 | +0.51% | 5.5천 |
|---|
| 2026.09.04 | ₩31,716 | ₩31,716 | ₩31,582 | ₩31,716 | 0.00% | 4.4천 |
|---|
| 2026.09.03 | ₩31,716 | ₩31,729 | ₩31,623 | ₩31,716 | 0.00% | 6천 |
|---|
| 2026.09.02 | ₩31,703 | ₩32,036 | ₩31,342 | ₩31,382 | -1.01% | 2.9만 |
|---|
| 2026.09.01 | ₩31,516 | ₩31,863 | ₩31,516 | ₩31,656 | +0.44% | 3.3천 |
|---|
| 2026.08.31 | ₩31,916 | ₩32,183 | ₩31,916 | ₩32,083 | +0.52% | 1.3천 |
|---|
| 2026.08.28 | ₩31,924 | ₩32,083 | ₩31,783 | ₩31,850 | -0.23% | 6.4천 |
|---|
| 2026.08.27 | ₩32,437 | ₩32,437 | ₩31,783 | ₩31,823 | -1.89% | 7.2천 |
|---|
| 2026.08.26 | ₩31,983 | ₩32,090 | ₩31,649 | ₩32,024 | +0.13% | 6천 |
|---|
| 2026.08.25 | ₩31,783 | ₩32,071 | ₩31,783 | ₩31,783 | 0.00% | 6.1천 |
|---|
| 2026.08.24 | ₩31,115 | ₩32,090 | ₩30,998 | ₩31,582 | +1.50% | 2.2만 |
|---|
| 2026.08.21 | ₩32,470 | ₩32,470 | ₩30,381 | ₩31,382 | -3.35% | 1.4만 |
|---|
| 2026.08.20 | ₩32,740 | ₩32,740 | ₩32,406 | ₩32,524 | -0.66% | 2.4천 |
|---|
| 2026.08.19 | ₩32,261 | ₩32,531 | ₩32,261 | ₩32,264 | +0.01% | 1.4천 |
|---|
| 2026.08.18 | ₩32,591 | ₩32,730 | ₩32,317 | ₩32,730 | +0.43% | 1.3천 |
|---|
| 2026.08.17 | ₩32,384 | ₩32,517 | ₩32,071 | ₩32,517 | +0.41% | 1.9천 |
|---|
| 2026.08.14 | ₩32,077 | ₩32,771 | ₩32,077 | ₩32,571 | +1.54% | 5.1천 |
|---|
| 2026.08.13 | ₩32,738 | ₩32,864 | ₩31,910 | ₩32,864 | +0.39% | 1.3만 |
|---|
| 2026.08.12 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 600 |
|---|
| 2026.08.11 | ₩32,731 | ₩32,731 | ₩32,476 | ₩32,476 | -0.78% | 3.3천 |
|---|
| 2026.08.10 | ₩32,784 | ₩32,851 | ₩32,651 | ₩32,822 | +0.11% | 1.5천 |
|---|
| 2026.08.07 | ₩32,624 | ₩32,624 | ₩32,597 | ₩32,597 | -0.08% | 400 |
|---|
| 2026.08.06 | ₩32,597 | ₩32,608 | ₩32,597 | ₩32,608 | +0.03% | 1.1천 |
|---|
| 2026.08.05 | ₩32,783 | ₩32,784 | ₩32,771 | ₩32,771 | -0.04% | 1.7천 |
|---|
| 2026.08.04 | ₩32,775 | ₩32,784 | ₩32,747 | ₩32,771 | -0.01% | 1.1천 |
|---|
| 2026.08.03 | ₩32,708 | ₩32,708 | ₩32,611 | ₩32,611 | -0.30% | 1천 |
|---|
| 2026.07.31 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩32,504 | ₩32,504 | ₩32,504 | ₩32,504 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩32,718 | ₩32,718 | ₩32,438 | ₩32,438 | -0.85% | 800 |
|---|
| 2026.07.27 | ₩32,384 | ₩32,384 | ₩32,370 | ₩32,384 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩32,350 | ₩32,350 | ₩32,237 | ₩32,237 | -0.35% | 800 |
|---|
| 2026.07.23 | ₩32,718 | ₩32,851 | ₩32,718 | ₩32,851 | +0.41% | 3.3천 |
|---|
| 2026.07.22 | ₩32,517 | ₩32,617 | ₩32,517 | ₩32,584 | +0.21% | 1.6천 |
|---|
| 2026.07.21 | ₩32,317 | ₩32,651 | ₩32,170 | ₩32,170 | -0.45% | 5.5천 |
|---|
| 2026.07.20 | ₩32,396 | ₩32,396 | ₩32,396 | ₩32,396 | 0.00% | 800 |
|---|
| 2026.07.17 | ₩32,437 | ₩32,437 | ₩32,437 | ₩32,437 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩32,117 | ₩32,117 | ₩32,117 | ₩32,117 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩32,584 | ₩32,664 | ₩32,437 | ₩32,450 | -0.41% | 1.9천 |
|---|
| 2026.07.14 | ₩31,529 | ₩31,903 | ₩31,395 | ₩31,903 | +1.19% | 2.7천 |
|---|
| 2026.07.13 | ₩32,330 | ₩32,330 | ₩32,330 | ₩32,330 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩32,450 | ₩32,484 | ₩32,304 | ₩32,304 | -0.45% | 4.4천 |
|---|
| 2026.07.09 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩32,461 | ₩32,529 | ₩32,450 | ₩32,529 | +0.21% | 1.7천 |
|---|
| 2026.07.07 | ₩32,517 | ₩32,531 | ₩32,477 | ₩32,477 | -0.12% | 2.2천 |
|---|
| 2026.07.06 | ₩32,424 | ₩32,584 | ₩32,424 | ₩32,551 | +0.39% | 2.9천 |
|---|
| 2026.07.02 | ₩32,050 | ₩32,050 | ₩32,050 | ₩32,050 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩31,716 | ₩32,077 | ₩31,716 | ₩32,050 | +1.05% | 1.2천 |
|---|
| 2026.06.30 | ₩32,424 | ₩32,584 | ₩32,424 | ₩32,584 | +0.49% | 1.2천 |
|---|
| 2026.06.29 | ₩31,689 | ₩31,716 | ₩31,689 | ₩31,689 | 0.00% | 2.2천 |
|---|
| 2026.06.26 | ₩32,150 | ₩32,157 | ₩31,716 | ₩31,716 | -1.35% | 1천 |
|---|
| 2026.06.25 | ₩32,918 | ₩32,918 | ₩31,649 | ₩31,649 | -3.85% | 1.7천 |
|---|
| 2026.06.24 | ₩32,050 | ₩32,050 | ₩31,703 | ₩31,716 | -1.04% | 1.4천 |
|---|
| 2026.06.23 | ₩31,923 | ₩31,996 | ₩31,649 | ₩31,996 | +0.23% | 3.1천 |
|---|
| 2026.06.22 | ₩31,916 | ₩32,150 | ₩31,916 | ₩32,150 | +0.73% | 1.3천 |
|---|
| 2026.06.18 | ₩31,649 | ₩31,716 | ₩31,649 | ₩31,716 | +0.21% | 1.2천 |
|---|
| 2026.06.17 | ₩31,716 | ₩32,134 | ₩31,609 | ₩31,609 | -0.34% | 4.3천 |
|---|
| 2026.06.16 | ₩32,050 | ₩32,050 | ₩32,050 | ₩32,050 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩31,783 | ₩32,050 | ₩31,783 | ₩31,850 | +0.21% | 1.7천 |
|---|
| 2026.06.12 | ₩31,369 | ₩32,036 | ₩31,321 | ₩32,036 | +2.13% | 2.5천 |
|---|
| 2026.06.11 | ₩31,395 | ₩31,643 | ₩31,395 | ₩31,609 | +0.68% | 2.3천 |
|---|
| 2026.06.10 | ₩32,050 | ₩32,050 | ₩31,783 | ₩31,796 | -0.79% | 700 |
|---|
| 2026.06.09 | ₩31,850 | ₩31,850 | ₩31,315 | ₩31,623 | -0.71% | 3.3천 |
|---|
| 2026.06.08 | ₩32,197 | ₩32,197 | ₩31,850 | ₩31,916 | -0.87% | 2.1천 |
|---|
| 2026.06.05 | ₩31,667 | ₩32,197 | ₩31,667 | ₩32,197 | +1.67% | 600 |
|---|
| 2026.06.04 | ₩32,585 | ₩32,585 | ₩32,585 | ₩32,585 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩32,150 | ₩32,985 | ₩32,117 | ₩32,117 | -0.10% | 1.4천 |
|---|
| 2026.06.02 | ₩32,524 | ₩32,524 | ₩32,524 | ₩32,524 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩32,624 | ₩32,671 | ₩32,317 | ₩32,424 | -0.61% | 4.9천 |
|---|
| 2026.05.29 | ₩32,784 | ₩32,945 | ₩32,718 | ₩32,884 | +0.31% | 1.4천 |
|---|
| 2026.05.28 | ₩32,798 | ₩32,985 | ₩32,784 | ₩32,851 | +0.16% | 5.8천 |
|---|
| 2026.05.27 | ₩33,011 | ₩33,011 | ₩32,050 | ₩32,718 | -0.89% | 4.1천 |
|---|
| 2026.05.26 | ₩33,118 | ₩33,152 | ₩32,985 | ₩32,998 | -0.36% | 4.8천 |
|---|
| 2026.05.22 | ₩32,986 | ₩33,185 | ₩32,986 | ₩33,185 | +0.60% | 1.8천 |
|---|
| 2026.05.21 | ₩33,091 | ₩33,091 | ₩32,918 | ₩33,045 | -0.14% | 1.7천 |
|---|
| 2026.05.20 | ₩33,172 | ₩33,185 | ₩33,051 | ₩33,051 | -0.36% | 1.4천 |
|---|
| 2026.05.19 | ₩33,105 | ₩33,158 | ₩32,971 | ₩33,158 | +0.16% | 5.1천 |
|---|
| 2026.05.18 | ₩33,091 | ₩33,105 | ₩32,878 | ₩33,105 | +0.04% | 2.8천 |
|---|
| 2026.05.15 | ₩33,260 | ₩33,260 | ₩33,025 | ₩33,185 | -0.22% | 4.9천 |
|---|
| 2026.05.14 | ₩33,185 | ₩33,265 | ₩33,185 | ₩33,265 | +0.24% | 1.9천 |
|---|
| 2026.05.13 | ₩33,232 | ₩33,278 | ₩33,212 | ₩33,278 | +0.14% | 800 |
|---|
| 2026.05.12 | ₩33,252 | ₩33,252 | ₩33,185 | ₩33,185 | -0.20% | 7.4천 |
|---|
| 2026.05.11 | ₩33,145 | ₩33,278 | ₩33,145 | ₩33,265 | +0.36% | 2.4천 |
|---|
| 2026.05.08 | ₩33,252 | ₩33,265 | ₩33,252 | ₩33,252 | 0.00% | 3천 |
|---|
| 2026.05.07 | ₩33,198 | ₩33,198 | ₩33,185 | ₩33,198 | 0.00% | 1.2천 |
|---|
| 2026.05.06 | ₩33,172 | ₩33,265 | ₩33,172 | ₩33,201 | +0.09% | 5.4천 |
|---|
| 2026.05.05 | ₩33,205 | ₩33,265 | ₩33,185 | ₩33,198 | -0.02% | 3.1천 |
|---|
| 2026.05.04 | ₩33,252 | ₩33,278 | ₩33,252 | ₩33,252 | 0.00% | 6.8천 |
|---|
| 2026.05.01 | ₩33,265 | ₩33,265 | ₩33,198 | ₩33,225 | -0.12% | 3.5천 |
|---|
| 2026.04.30 | ₩33,218 | ₩33,252 | ₩33,185 | ₩33,252 | +0.10% | 2.9천 |
|---|
| 2026.04.29 | ₩33,185 | ₩33,240 | ₩33,185 | ₩33,240 | +0.16% | 5.3천 |
|---|
| 2026.04.28 | ₩33,065 | ₩33,265 | ₩33,065 | ₩33,185 | +0.36% | 4.8천 |
|---|
| 2026.04.27 | ₩33,185 | ₩33,278 | ₩33,185 | ₩33,225 | +0.12% | 3.8천 |
|---|
| 2026.04.24 | ₩33,225 | ₩33,278 | ₩33,172 | ₩33,278 | +0.16% | 5.7천 |
|---|
| 2026.04.23 | ₩33,078 | ₩33,118 | ₩32,998 | ₩33,118 | +0.12% | 6.4천 |
|---|
| 2026.04.22 | ₩33,078 | ₩33,252 | ₩33,078 | ₩33,252 | +0.52% | 2.5천 |
|---|
| 2026.04.21 | ₩33,185 | ₩33,185 | ₩33,185 | ₩33,185 | 0.00% | 3천 |
|---|
| 2026.04.20 | ₩33,252 | ₩33,278 | ₩33,185 | ₩33,185 | -0.20% | 1.7만 |
|---|
| 2026.04.17 | ₩33,051 | ₩33,252 | ₩33,051 | ₩33,252 | +0.61% | 9천 |
|---|
| 2026.04.16 | ₩33,185 | ₩33,385 | ₩33,185 | ₩33,185 | 0.00% | 1.5만 |
|---|
| 2026.04.15 | ₩33,118 | ₩33,339 | ₩33,118 | ₩33,185 | +0.20% | 1.3천 |
|---|
| 2026.04.14 | ₩33,385 | ₩33,385 | ₩33,252 | ₩33,265 | -0.36% | 1만 |
|---|
| 2026.04.13 | ₩33,385 | ₩33,559 | ₩33,185 | ₩33,352 | -0.10% | 4.7천 |
|---|
| 2026.04.10 | ₩33,332 | ₩33,385 | ₩33,332 | ₩33,385 | +0.16% | 4.5천 |
|---|
| 2026.04.09 | ₩33,218 | ₩33,399 | ₩33,198 | ₩33,385 | +0.50% | 1.1만 |
|---|
| 2026.04.08 | ₩33,345 | ₩33,505 | ₩33,118 | ₩33,385 | +0.12% | 1.1만 |
|---|
| 2026.04.07 | ₩33,292 | ₩33,305 | ₩33,152 | ₩33,152 | -0.42% | 9.6천 |
|---|
| 2026.04.06 | ₩33,118 | ₩33,385 | ₩33,118 | ₩33,252 | +0.40% | 6.3천 |
|---|
| 2026.04.02 | ₩33,051 | ₩33,218 | ₩33,051 | ₩33,051 | 0.00% | 2.5천 |
|---|
| 2026.04.01 | ₩32,938 | ₩33,132 | ₩32,750 | ₩33,132 | +0.59% | 5.3천 |
|---|
| 2026.03.31 | ₩33,205 | ₩34,046 | ₩33,118 | ₩33,359 | +0.46% | 2.3만 |
|---|
| 2026.03.30 | ₩33,051 | ₩33,332 | ₩32,731 | ₩33,051 | 0.00% | 5.2천 |
|---|
| 2026.03.27 | ₩32,651 | ₩32,824 | ₩32,651 | ₩32,664 | +0.04% | 6.1천 |
|---|
| 2026.03.26 | ₩32,397 | ₩32,909 | ₩32,397 | ₩32,909 | +1.58% | 2.2천 |
|---|
| 2026.03.25 | ₩32,718 | ₩32,718 | ₩32,397 | ₩32,397 | -0.98% | 2.4천 |
|---|
| 2026.03.24 | ₩32,050 | ₩32,050 | ₩32,010 | ₩32,010 | -0.13% | 800 |
|---|
| 2026.03.23 | ₩32,050 | ₩32,050 | ₩31,823 | ₩32,010 | -0.13% | 2.5천 |
|---|
| 2026.03.20 | ₩32,313 | ₩32,313 | ₩32,313 | ₩32,313 | 0.00% | 600 |
|---|
| 2026.03.19 | ₩31,840 | ₩32,023 | ₩31,643 | ₩32,010 | +0.53% | 2.1천 |
|---|
| 2026.03.18 | ₩32,285 | ₩32,285 | ₩31,935 | ₩32,277 | -0.02% | 2.5천 |
|---|
| 2026.03.17 | ₩32,304 | ₩32,384 | ₩32,183 | ₩32,183 | -0.37% | 2.7천 |
|---|
| 2026.03.16 | ₩32,410 | ₩32,517 | ₩32,304 | ₩32,304 | -0.33% | 5.4천 |
|---|
| 2026.03.13 | ₩32,304 | ₩32,544 | ₩32,304 | ₩32,544 | +0.74% | 900 |
|---|
| 2026.03.12 | ₩32,577 | ₩32,718 | ₩32,277 | ₩32,517 | -0.18% | 1.1만 |
|---|
| 2026.03.11 | ₩32,704 | ₩32,838 | ₩32,384 | ₩32,384 | -0.98% | 1.6천 |
|---|
| 2026.03.10 | ₩32,651 | ₩32,651 | ₩32,651 | ₩32,651 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩32,577 | ₩32,651 | ₩32,517 | ₩32,651 | +0.23% | 2.4천 |
|---|
| 2026.03.06 | ₩32,050 | ₩32,517 | ₩32,050 | ₩32,517 | +1.46% | 3.1천 |
|---|
| 2026.03.05 | ₩32,330 | ₩32,437 | ₩32,103 | ₩32,409 | +0.24% | 2.1천 |
|---|
| 2026.03.04 | ₩32,571 | ₩32,918 | ₩32,394 | ₩32,571 | 0.00% | 3.5천 |
|---|
| 2026.03.03 | ₩32,718 | ₩32,718 | ₩32,183 | ₩32,718 | 0.00% | 4.2천 |
|---|
| 2026.03.02 | ₩32,704 | ₩32,918 | ₩32,450 | ₩32,611 | -0.29% | 5.2천 |
|---|
| 2026.02.27 | ₩32,317 | ₩32,624 | ₩31,970 | ₩32,517 | +0.62% | 5.3천 |
|---|
| 2026.02.26 | ₩32,651 | ₩33,051 | ₩32,651 | ₩32,971 | +0.98% | 1.6만 |
|---|
| 2026.02.25 | ₩32,480 | ₩32,718 | ₩32,477 | ₩32,597 | +0.36% | 5.9천 |
|---|
| 2026.02.24 | ₩32,731 | ₩32,851 | ₩32,531 | ₩32,718 | -0.04% | 8.9천 |
|---|
| 2026.02.23 | ₩32,731 | ₩32,731 | ₩32,450 | ₩32,504 | -0.69% | 3.3천 |
|---|
| 2026.02.20 | ₩32,584 | ₩32,657 | ₩32,543 | ₩32,543 | -0.13% | 3.1천 |
|---|
| 2026.02.19 | ₩32,424 | ₩32,718 | ₩32,397 | ₩32,564 | +0.43% | 9.2천 |
|---|
| 2026.02.18 | ₩32,410 | ₩32,537 | ₩32,384 | ₩32,441 | +0.09% | 3천 |
|---|
| 2026.02.17 | ₩32,704 | ₩32,704 | ₩32,317 | ₩32,450 | -0.78% | 3.2천 |
|---|
| 2026.02.13 | ₩32,397 | ₩32,491 | ₩32,377 | ₩32,464 | +0.21% | 2.3천 |
|---|
| 2026.02.12 | ₩32,384 | ₩32,430 | ₩32,210 | ₩32,430 | +0.14% | 2.6천 |
|---|
| 2026.02.11 | ₩32,103 | ₩32,397 | ₩32,077 | ₩32,183 | +0.25% | 4.6천 |
|---|
| 2026.02.10 | ₩32,604 | ₩32,604 | ₩32,384 | ₩32,384 | -0.68% | 1.8천 |
|---|
| 2026.02.09 | ₩31,916 | ₩32,704 | ₩31,783 | ₩32,704 | +2.47% | 2.4만 |
|---|
| 2026.02.06 | ₩32,057 | ₩32,057 | ₩32,057 | ₩32,057 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩32,023 | ₩32,054 | ₩31,743 | ₩31,743 | -0.88% | 400 |
|---|
| 2026.02.04 | ₩32,290 | ₩32,290 | ₩32,197 | ₩32,197 | -0.29% | 3천 |
|---|
| 2026.02.03 | ₩32,250 | ₩32,264 | ₩32,250 | ₩32,250 | 0.00% | 1.9천 |
|---|
| 2026.02.02 | ₩32,357 | ₩32,357 | ₩32,197 | ₩32,197 | -0.50% | 900 |
|---|
| 2026.01.30 | ₩32,197 | ₩32,384 | ₩32,197 | ₩32,290 | +0.29% | 2.5천 |
|---|
| 2026.01.29 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩31,915 | ₩32,183 | ₩31,915 | ₩32,183 | +0.84% | 1천 |
|---|
| 2026.01.27 | ₩31,792 | ₩32,130 | ₩31,792 | ₩32,090 | +0.94% | 1.1천 |
|---|
| 2026.01.26 | ₩32,277 | ₩32,277 | ₩32,130 | ₩32,130 | -0.46% | 300 |
|---|
| 2026.01.23 | ₩31,890 | ₩32,384 | ₩31,890 | ₩32,330 | +1.38% | 2천 |
|---|
| 2026.01.22 | ₩32,218 | ₩32,384 | ₩32,063 | ₩32,063 | -0.48% | 2천 |
|---|
| 2026.01.21 | ₩31,809 | ₩32,357 | ₩31,809 | ₩32,077 | +0.84% | 3.7천 |
|---|
| 2026.01.20 | ₩32,063 | ₩32,237 | ₩32,063 | ₩32,183 | +0.37% | 1.1천 |
|---|
| 2026.01.16 | ₩32,384 | ₩32,384 | ₩32,376 | ₩32,376 | -0.02% | 3.9천 |
|---|
| 2026.01.15 | ₩32,384 | ₩32,384 | ₩32,177 | ₩32,177 | -0.64% | 1.1천 |
|---|
| 2026.01.14 | ₩32,063 | ₩32,344 | ₩32,063 | ₩32,227 | +0.51% | 1.5천 |
|---|
| 2026.01.13 | ₩32,249 | ₩32,257 | ₩32,183 | ₩32,183 | -0.20% | 800 |
|---|
| 2026.01.12 | ₩32,384 | ₩32,384 | ₩32,257 | ₩32,257 | -0.39% | 1.4천 |
|---|
| 2026.01.09 | ₩32,090 | ₩32,384 | ₩32,090 | ₩32,384 | +0.92% | 400 |
|---|
| 2026.01.08 | ₩32,194 | ₩32,194 | ₩32,194 | ₩32,194 | 0.00% | 400 |
|---|
| 2026.01.07 | ₩31,716 | ₩32,050 | ₩31,409 | ₩31,860 | +0.45% | 2.4천 |
|---|
| 2026.01.06 | ₩31,809 | ₩31,996 | ₩31,705 | ₩31,716 | -0.29% | 1.2천 |
|---|
| 2026.01.05 | ₩31,809 | ₩31,809 | ₩31,809 | ₩31,809 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩31,809 | ₩31,809 | ₩31,809 | ₩31,809 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩32,230 | ₩32,384 | ₩31,716 | ₩31,850 | -1.18% | 1만 |
|---|
| 2025.12.30 | ₩32,130 | ₩32,198 | ₩32,130 | ₩32,183 | +0.17% | 1.1천 |
|---|
| 2025.12.29 | ₩32,384 | ₩32,384 | ₩32,384 | ₩32,384 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩31,983 | ₩32,050 | ₩31,983 | ₩32,050 | +0.21% | 400 |
|---|
| 2025.12.24 | ₩32,050 | ₩32,077 | ₩32,050 | ₩32,077 | +0.08% | 500 |
|---|
| 2025.12.23 | ₩31,315 | ₩32,143 | ₩31,315 | ₩32,090 | +2.47% | 3.9천 |
|---|
| 2025.12.22 | ₩32,050 | ₩32,117 | ₩31,983 | ₩32,010 | -0.13% | 2.5천 |
|---|
| 2025.12.19 | ₩32,217 | ₩32,217 | ₩32,050 | ₩32,050 | -0.52% | 1.3천 |
|---|
| 2025.12.18 | ₩32,250 | ₩32,250 | ₩32,250 | ₩32,250 | 0.00% | 800 |
|---|
| 2025.12.17 | ₩32,292 | ₩32,292 | ₩32,050 | ₩32,183 | -0.33% | 2천 |
|---|
| 2025.12.16 | ₩32,290 | ₩32,344 | ₩32,290 | ₩32,344 | +0.17% | 700 |
|---|
| 2025.12.15 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 700 |
|---|
| 2025.12.12 | ₩32,384 | ₩32,384 | ₩32,050 | ₩32,183 | -0.62% | 1.2천 |
|---|
| 2025.12.11 | ₩32,304 | ₩32,623 | ₩32,063 | ₩32,063 | -0.74% | 1.3천 |
|---|
| 2025.12.10 | ₩32,169 | ₩32,450 | ₩32,159 | ₩32,183 | +0.05% | 2.1천 |
|---|
| 2025.12.09 | ₩32,229 | ₩32,517 | ₩32,183 | ₩32,183 | -0.14% | 900 |
|---|
| 2025.12.08 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩31,930 | ₩32,183 | ₩31,930 | ₩32,183 | +0.79% | 500 |
|---|
| 2025.12.04 | ₩32,063 | ₩32,718 | ₩31,315 | ₩32,183 | +0.37% | 2.7천 |
|---|
| 2025.12.03 | ₩32,077 | ₩32,317 | ₩31,943 | ₩32,317 | +0.75% | 2.4천 |
|---|
| 2025.12.02 | ₩32,077 | ₩32,517 | ₩32,077 | ₩32,210 | +0.42% | 6.7천 |
|---|
| 2025.12.01 | ₩32,277 | ₩32,851 | ₩32,157 | ₩32,450 | +0.54% | 7.8천 |
|---|
| 2025.11.28 | ₩32,677 | ₩32,677 | ₩32,677 | ₩32,677 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,718 | ₩32,718 | ₩32,121 | ₩32,551 | -0.51% | 3.3천 |
|---|
| 2025.11.25 | ₩32,370 | ₩32,437 | ₩31,876 | ₩32,386 | +0.05% | 2.4만 |
|---|
| 2025.11.24 | ₩32,611 | ₩32,611 | ₩32,611 | ₩32,611 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩32,597 | ₩32,651 | ₩32,597 | ₩32,611 | +0.04% | 3.6천 |
|---|
| 2025.11.20 | ₩32,412 | ₩32,412 | ₩32,412 | ₩32,412 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩32,529 | ₩32,529 | ₩32,384 | ₩32,517 | -0.04% | 1.5천 |
|---|
| 2025.11.18 | ₩32,103 | ₩32,651 | ₩32,103 | ₩32,651 | +1.71% | 8.7천 |
|---|
| 2025.11.17 | ₩32,384 | ₩32,624 | ₩32,357 | ₩32,504 | +0.37% | 2.7천 |
|---|
| 2025.11.14 | ₩32,370 | ₩32,370 | ₩32,243 | ₩32,357 | -0.04% | 1.4천 |
|---|
| 2025.11.13 | ₩32,143 | ₩32,326 | ₩32,143 | ₩32,183 | +0.12% | 2.2천 |
|---|
| 2025.11.12 | ₩32,183 | ₩32,437 | ₩32,050 | ₩32,050 | -0.41% | 1.5천 |
|---|
| 2025.11.11 | ₩32,223 | ₩32,237 | ₩32,149 | ₩32,237 | +0.04% | 800 |
|---|
| 2025.11.10 | ₩32,384 | ₩32,384 | ₩32,198 | ₩32,237 | -0.45% | 800 |
|---|
| 2025.11.07 | ₩32,050 | ₩32,050 | ₩32,050 | ₩32,050 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩32,243 | ₩32,243 | ₩32,050 | ₩32,050 | -0.60% | 1.8천 |
|---|
| 2025.11.05 | ₩32,117 | ₩32,274 | ₩32,036 | ₩32,243 | +0.40% | 3.3천 |
|---|
| 2025.11.04 | ₩32,135 | ₩32,143 | ₩32,135 | ₩32,143 | +0.02% | 500 |
|---|
| 2025.11.03 | ₩32,293 | ₩32,293 | ₩32,083 | ₩32,143 | -0.46% | 2.6천 |
|---|
| 2025.10.31 | ₩32,264 | ₩32,264 | ₩32,264 | ₩32,264 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩32,117 | ₩32,250 | ₩32,090 | ₩32,090 | -0.08% | 1.5천 |
|---|
| 2025.10.29 | ₩32,330 | ₩32,330 | ₩32,330 | ₩32,330 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩32,317 | ₩32,317 | ₩32,317 | ₩32,317 | 0.00% | 700 |
|---|
| 2025.10.27 | ₩32,237 | ₩32,531 | ₩32,130 | ₩32,250 | +0.04% | 1.9천 |
|---|
| 2025.10.24 | ₩32,050 | ₩32,050 | ₩32,050 | ₩32,050 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩32,063 | ₩32,531 | ₩31,916 | ₩31,916 | -0.46% | 3.5천 |
|---|
| 2025.10.22 | ₩32,174 | ₩32,183 | ₩32,146 | ₩32,183 | +0.03% | 1.3천 |
|---|
| 2025.10.21 | ₩32,050 | ₩32,050 | ₩32,050 | ₩32,050 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩32,143 | ₩32,557 | ₩32,050 | ₩32,050 | -0.29% | 2.9천 |
|---|
| 2025.10.17 | ₩32,077 | ₩32,077 | ₩32,077 | ₩32,077 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩32,384 | ₩32,384 | ₩32,230 | ₩32,230 | -0.47% | 600 |
|---|
| 2025.10.15 | ₩32,344 | ₩32,384 | ₩32,330 | ₩32,384 | +0.12% | 3.5천 |
|---|
| 2025.10.14 | ₩32,090 | ₩32,090 | ₩32,090 | ₩32,090 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩32,018 | ₩32,074 | ₩32,018 | ₩32,074 | +0.18% | 500 |
|---|
| 2025.10.10 | ₩32,063 | ₩32,063 | ₩31,983 | ₩31,983 | -0.25% | 2.2천 |
|---|
