시장 데이터를 불러오는 중
전체 종목
옵트론텍 과거 주가
옵트론텍 · 082210.KQ · KOSDAQ
주요 제품·사업: IRFilter,Grating
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
옵트론텍 · 082210.KQ · KOSDAQ
주요 제품·사업: IRFilter,Grating
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,816 | ₩1,845 | ₩1,816 | ₩1,828 | +0.66% | 3.9만 |
| 2026.10.07 | ₩1,813 | ₩1,820 | ₩1,768 | ₩1,816 | +0.17% | 5만 |
| 2026.10.06 | ₩1,810 | ₩1,810 | ₩1,705 | ₩1,784 | -1.44% | 5.4만 |
| 2026.10.02 | ₩1,758 | ₩1,795 | ₩1,750 | ₩1,795 | +2.10% | 5.3만 |
| 2026.10.01 | ₩1,820 | ₩1,820 | ₩1,723 | ₩1,758 | -3.41% | 1.4만 |
| 2026.09.30 | ₩1,696 | ₩1,747 | ₩1,696 | ₩1,745 | +2.89% | 2.5만 |
| 2026.09.29 | ₩1,746 | ₩1,778 | ₩1,692 | ₩1,701 | -2.58% | 2.7만 |
| 2026.09.28 | ₩1,799 | ₩1,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,711 |
| ₩1,747 |
| -2.89% |
| 2.6만 |
| 2026.09.23 | ₩1,778 | ₩1,812 | ₩1,730 | ₩1,777 | -0.06% | 3.2만 |
|---|
| 2026.09.22 | ₩1,814 | ₩1,847 | ₩1,776 | ₩1,777 | -2.04% | 3.6만 |
|---|
| 2026.09.21 | ₩1,818 | ₩1,905 | ₩1,710 | ₩1,814 | -0.22% | 11.4만 |
|---|
| 2026.09.18 | ₩1,756 | ₩1,825 | ₩1,756 | ₩1,811 | +3.13% | 6.1만 |
|---|
| 2026.09.17 | ₩1,722 | ₩1,775 | ₩1,722 | ₩1,756 | +1.97% | 3.1만 |
|---|
| 2026.09.16 | ₩1,750 | ₩1,763 | ₩1,700 | ₩1,722 | -1.60% | 3.5만 |
|---|
| 2026.09.15 | ₩1,730 | ₩1,771 | ₩1,697 | ₩1,755 | +1.45% | 4.9만 |
|---|
| 2026.09.14 | ₩1,667 | ₩1,735 | ₩1,645 | ₩1,712 | +2.70% | 3.7만 |
|---|
| 2026.09.11 | ₩1,665 | ₩1,701 | ₩1,594 | ₩1,667 | +0.12% | 8.8만 |
|---|
| 2026.09.10 | ₩1,700 | ₩1,700 | ₩1,645 | ₩1,659 | -2.41% | 4.7만 |
|---|
| 2026.09.09 | ₩1,650 | ₩1,749 | ₩1,636 | ₩1,671 | +1.27% | 15.6만 |
|---|
| 2026.09.08 | ₩1,667 | ₩1,674 | ₩1,623 | ₩1,650 | -1.02% | 6.4만 |
|---|
| 2026.09.07 | ₩1,682 | ₩1,850 | ₩1,645 | ₩1,672 | -0.59% | 17.8만 |
|---|
| 2026.09.04 | ₩1,660 | ₩1,704 | ₩1,660 | ₩1,682 | +1.33% | 1.2만 |
|---|
| 2026.09.03 | ₩1,713 | ₩1,739 | ₩1,657 | ₩1,660 | -3.09% | 6.8만 |
|---|
| 2026.09.02 | ₩1,690 | ₩1,740 | ₩1,682 | ₩1,712 | +1.30% | 1.7만 |
|---|
| 2026.09.01 | ₩1,698 | ₩1,763 | ₩1,691 | ₩1,763 | +3.83% | 1.5만 |
|---|
| 2026.08.31 | ₩1,774 | ₩1,775 | ₩1,698 | ₩1,698 | -4.28% | 2.8만 |
|---|
| 2026.08.28 | ₩1,720 | ₩1,780 | ₩1,652 | ₩1,776 | +3.26% | 5.3만 |
|---|
| 2026.08.27 | ₩1,708 | ₩1,723 | ₩1,658 | ₩1,709 | +0.06% | 2.3만 |
|---|
| 2026.08.26 | ₩1,713 | ₩1,747 | ₩1,679 | ₩1,708 | -0.29% | 1.1만 |
|---|
| 2026.08.25 | ₩1,648 | ₩1,714 | ₩1,622 | ₩1,711 | +3.82% | 4.3만 |
|---|
| 2026.08.24 | ₩1,666 | ₩1,716 | ₩1,647 | ₩1,648 | -1.08% | 2.4만 |
|---|
| 2026.08.21 | ₩1,754 | ₩1,754 | ₩1,655 | ₩1,666 | -5.02% | 5.4만 |
|---|
| 2026.08.20 | ₩1,800 | ₩1,800 | ₩1,715 | ₩1,726 | -4.11% | 3.3만 |
|---|
| 2026.08.19 | ₩1,762 | ₩1,770 | ₩1,695 | ₩1,726 | -2.04% | 5.8만 |
|---|
| 2026.08.18 | ₩1,765 | ₩1,790 | ₩1,711 | ₩1,762 | -0.17% | 9.3만 |
|---|
| 2026.08.14 | ₩1,735 | ₩1,789 | ₩1,709 | ₩1,762 | +1.56% | 5만 |
|---|
| 2026.08.13 | ₩1,784 | ₩1,788 | ₩1,717 | ₩1,732 | -2.91% | 6.6만 |
|---|
| 2026.08.12 | ₩1,802 | ₩1,815 | ₩1,726 | ₩1,766 | -2.00% | 19.5만 |
|---|
| 2026.08.11 | ₩1,885 | ₩1,891 | ₩1,800 | ₩1,835 | -2.65% | 12.2만 |
|---|
| 2026.08.10 | ₩1,925 | ₩1,998 | ₩1,733 | ₩1,885 | -2.08% | 59.4만 |
|---|
| 2026.08.07 | ₩2,010 | ₩2,025 | ₩1,916 | ₩1,925 | -4.23% | 7.9만 |
|---|
| 2026.08.06 | ₩2,070 | ₩2,070 | ₩1,983 | ₩2,010 | -2.90% | 7.3만 |
|---|
| 2026.08.05 | ₩2,030 | ₩2,160 | ₩1,990 | ₩2,070 | +1.97% | 11.1만 |
|---|
| 2026.08.04 | ₩1,863 | ₩2,095 | ₩1,863 | ₩2,030 | +8.96% | 12.8만 |
|---|
| 2026.08.03 | ₩2,000 | ₩2,065 | ₩1,828 | ₩1,945 | -2.75% | 7.9만 |
|---|
| 2026.07.31 | ₩1,996 | ₩2,130 | ₩1,965 | ₩1,998 | +0.10% | 14.5만 |
|---|
| 2026.07.30 | ₩2,000 | ₩2,000 | ₩1,896 | ₩1,957 | -2.15% | 4.9만 |
|---|
| 2026.07.29 | ₩2,100 | ₩2,145 | ₩1,891 | ₩1,938 | -7.71% | 15.8만 |
|---|
| 2026.07.28 | ₩2,140 | ₩2,205 | ₩2,010 | ₩2,075 | -3.04% | 23만 |
|---|
| 2026.07.27 | ₩2,200 | ₩2,355 | ₩2,115 | ₩2,140 | -2.73% | 37.6만 |
|---|
| 2026.07.24 | ₩2,185 | ₩2,215 | ₩2,065 | ₩2,135 | -2.29% | 15.6만 |
|---|
| 2026.07.23 | ₩2,085 | ₩2,210 | ₩2,050 | ₩2,140 | +2.64% | 20.6만 |
|---|
| 2026.07.22 | ₩2,130 | ₩2,170 | ₩2,035 | ₩2,085 | -2.11% | 19.2만 |
|---|
| 2026.07.21 | ₩1,879 | ₩2,205 | ₩1,862 | ₩2,085 | +10.96% | 66만 |
|---|
| 2026.07.20 | ₩1,901 | ₩1,997 | ₩1,802 | ₩1,885 | -0.84% | 19.4만 |
|---|
| 2026.07.16 | ₩1,976 | ₩2,000 | ₩1,900 | ₩1,921 | -2.78% | 17.6만 |
|---|
| 2026.07.15 | ₩1,950 | ₩2,050 | ₩1,920 | ₩1,976 | +1.33% | 17.1만 |
|---|
| 2026.07.14 | ₩1,944 | ₩2,115 | ₩1,876 | ₩1,950 | +0.31% | 32.5만 |
|---|
| 2026.07.13 | ₩1,880 | ₩2,000 | ₩1,780 | ₩1,944 | +3.40% | 47.6만 |
|---|
| 2026.07.10 | ₩1,755 | ₩2,070 | ₩1,724 | ₩1,890 | +7.69% | 74.3만 |
|---|
| 2026.07.09 | ₩1,658 | ₩1,866 | ₩1,527 | ₩1,755 | +5.85% | 45.2만 |
|---|
| 2026.07.08 | ₩1,640 | ₩1,686 | ₩1,549 | ₩1,568 | -4.39% | 8만 |
|---|
| 2026.07.07 | ₩1,760 | ₩1,884 | ₩1,650 | ₩1,654 | -6.02% | 25.6만 |
|---|
| 2026.07.06 | ₩1,523 | ₩1,919 | ₩1,523 | ₩1,760 | +15.56% | 98.2만 |
|---|
| 2026.07.03 | ₩1,500 | ₩1,581 | ₩1,463 | ₩1,514 | +0.93% | 12.1만 |
|---|
| 2026.07.02 | ₩1,670 | ₩1,670 | ₩1,450 | ₩1,500 | -10.18% | 14.1만 |
|---|
| 2026.07.01 | ₩1,733 | ₩1,733 | ₩1,528 | ₩1,535 | -11.43% | 15.4만 |
|---|
| 2026.06.30 | ₩1,778 | ₩1,835 | ₩1,650 | ₩1,735 | -2.42% | 13.8만 |
|---|
| 2026.06.29 | ₩1,760 | ₩1,930 | ₩1,629 | ₩1,778 | +1.02% | 45.1만 |
|---|
| 2026.06.26 | ₩1,527 | ₩1,800 | ₩1,488 | ₩1,760 | +15.26% | 127.7만 |
|---|
| 2026.06.25 | ₩1,330 | ₩1,707 | ₩1,328 | ₩1,527 | +14.81% | 243.5만 |
|---|
| 2026.06.24 | ₩1,292 | ₩1,327 | ₩1,241 | ₩1,314 | +1.70% | 8.1만 |
|---|
| 2026.06.23 | ₩1,337 | ₩1,337 | ₩1,252 | ₩1,292 | -3.37% | 11.9만 |
|---|
| 2026.06.22 | ₩1,400 | ₩1,435 | ₩1,270 | ₩1,337 | -4.50% | 20.6만 |
|---|
| 2026.06.19 | ₩1,367 | ₩1,367 | ₩1,276 | ₩1,300 | -4.90% | 9.3만 |
|---|
| 2026.06.18 | ₩1,485 | ₩1,488 | ₩1,363 | ₩1,367 | -7.95% | 11만 |
|---|
| 2026.06.17 | ₩1,401 | ₩1,579 | ₩1,369 | ₩1,437 | +2.57% | 8.4만 |
|---|
| 2026.06.16 | ₩1,439 | ₩1,448 | ₩1,385 | ₩1,415 | -1.67% | 6.8만 |
|---|
| 2026.06.15 | ₩1,474 | ₩1,522 | ₩1,422 | ₩1,424 | -3.39% | 6만 |
|---|
| 2026.06.12 | ₩1,479 | ₩1,526 | ₩1,442 | ₩1,473 | -0.41% | 7.2만 |
|---|
| 2026.06.11 | ₩1,422 | ₩1,530 | ₩1,378 | ₩1,477 | +3.87% | 11.4만 |
|---|
| 2026.06.10 | ₩1,553 | ₩1,553 | ₩1,410 | ₩1,422 | -8.44% | 333 |
|---|
| 2026.06.09 | ₩1,490 | ₩1,558 | ₩1,412 | ₩1,553 | +4.23% | 14.6만 |
|---|
| 2026.06.08 | ₩1,456 | ₩1,560 | ₩1,357 | ₩1,404 | -3.57% | 22.2만 |
|---|
| 2026.06.05 | ₩1,430 | ₩1,549 | ₩1,360 | ₩1,456 | +1.82% | 19.5만 |
|---|
| 2026.06.04 | ₩1,524 | ₩1,524 | ₩1,424 | ₩1,430 | -6.17% | 25.7만 |
|---|
| 2026.06.02 | ₩1,607 | ₩1,618 | ₩1,480 | ₩1,524 | -5.16% | 17.8만 |
|---|
| 2026.06.01 | ₩1,618 | ₩1,688 | ₩1,553 | ₩1,561 | -3.52% | 24.9만 |
|---|
| 2026.05.29 | ₩1,723 | ₩1,723 | ₩1,602 | ₩1,607 | -6.73% | 16.9만 |
|---|
| 2026.05.28 | ₩1,750 | ₩1,790 | ₩1,660 | ₩1,684 | -3.77% | 13.1만 |
|---|
| 2026.05.27 | ₩1,815 | ₩1,817 | ₩1,656 | ₩1,684 | -7.22% | 13.9만 |
|---|
| 2026.05.26 | ₩1,760 | ₩1,847 | ₩1,694 | ₩1,804 | +2.50% | 17.1만 |
|---|
| 2026.05.22 | ₩1,750 | ₩1,766 | ₩1,691 | ₩1,757 | +0.40% | 10만 |
|---|
| 2026.05.21 | ₩1,654 | ₩1,773 | ₩1,654 | ₩1,700 | +2.78% | 11만 |
|---|
| 2026.05.20 | ₩1,675 | ₩1,725 | ₩1,620 | ₩1,651 | -1.43% | 11.4만 |
|---|
| 2026.05.19 | ₩1,710 | ₩1,715 | ₩1,639 | ₩1,675 | -2.05% | 18.2만 |
|---|
| 2026.05.18 | ₩1,850 | ₩1,851 | ₩1,692 | ₩1,706 | -7.78% | 22.2만 |
|---|
| 2026.05.15 | ₩1,880 | ₩1,880 | ₩1,731 | ₩1,762 | -6.28% | 29.4만 |
|---|
| 2026.05.14 | ₩1,744 | ₩1,770 | ₩1,700 | ₩1,725 | -1.09% | 6.9만 |
|---|
| 2026.05.13 | ₩1,761 | ₩1,800 | ₩1,700 | ₩1,708 | -3.01% | 15.8만 |
|---|
| 2026.05.12 | ₩1,817 | ₩1,900 | ₩1,754 | ₩1,761 | -3.08% | 17.6만 |
|---|
| 2026.05.11 | ₩1,900 | ₩1,980 | ₩1,812 | ₩1,832 | -3.58% | 20.6만 |
|---|
| 2026.05.08 | ₩1,776 | ₩1,989 | ₩1,775 | ₩1,898 | +6.87% | 60.7만 |
|---|
| 2026.05.07 | ₩1,880 | ₩1,880 | ₩1,769 | ₩1,773 | -5.69% | 43.3만 |
|---|
| 2026.05.06 | ₩1,811 | ₩1,919 | ₩1,769 | ₩1,880 | +3.81% | 18.8만 |
|---|
| 2026.05.04 | ₩1,860 | ₩1,900 | ₩1,801 | ₩1,810 | -2.69% | 25.7만 |
|---|
| 2026.04.30 | ₩1,881 | ₩1,911 | ₩1,855 | ₩1,860 | -1.12% | 10.9만 |
|---|
| 2026.04.29 | ₩1,934 | ₩1,934 | ₩1,868 | ₩1,879 | -2.84% | 22.6만 |
|---|
| 2026.04.28 | ₩1,965 | ₩1,967 | ₩1,892 | ₩1,935 | -1.53% | 18.4만 |
|---|
| 2026.04.27 | ₩2,020 | ₩2,025 | ₩1,945 | ₩1,959 | -3.02% | 24.1만 |
|---|
| 2026.04.24 | ₩2,050 | ₩2,050 | ₩1,976 | ₩2,015 | -1.71% | 14.3만 |
|---|
| 2026.04.23 | ₩2,070 | ₩2,140 | ₩1,993 | ₩1,996 | -3.57% | 32.4만 |
|---|
| 2026.04.22 | ₩2,045 | ₩2,145 | ₩1,995 | ₩2,070 | +1.22% | 39.6만 |
|---|
| 2026.04.21 | ₩1,921 | ₩2,150 | ₩1,895 | ₩2,045 | +6.45% | 51.5만 |
|---|
| 2026.04.20 | ₩1,904 | ₩1,939 | ₩1,882 | ₩1,901 | -0.16% | 12.7만 |
|---|
| 2026.04.17 | ₩1,998 | ₩1,998 | ₩1,880 | ₩1,903 | -4.75% | 15.8만 |
|---|
| 2026.04.16 | ₩1,977 | ₩2,045 | ₩1,841 | ₩1,930 | -2.38% | 26.7만 |
|---|
| 2026.04.15 | ₩1,921 | ₩1,973 | ₩1,896 | ₩1,935 | +0.73% | 19.7만 |
|---|
| 2026.04.14 | ₩1,999 | ₩1,999 | ₩1,891 | ₩1,916 | -4.15% | 9.7만 |
|---|
| 2026.04.13 | ₩1,951 | ₩1,995 | ₩1,910 | ₩1,926 | -1.28% | 13.4만 |
|---|
| 2026.04.10 | ₩1,900 | ₩1,977 | ₩1,896 | ₩1,955 | +2.89% | 8.7만 |
|---|
| 2026.04.09 | ₩1,957 | ₩1,957 | ₩1,891 | ₩1,896 | -3.12% | 5.3만 |
|---|
| 2026.04.08 | ₩1,932 | ₩1,988 | ₩1,896 | ₩1,901 | -1.60% | 6.9만 |
|---|
| 2026.04.07 | ₩1,939 | ₩1,947 | ₩1,890 | ₩1,892 | -2.42% | 4.3만 |
|---|
| 2026.04.06 | ₩1,924 | ₩1,965 | ₩1,890 | ₩1,898 | -1.35% | 5.1만 |
|---|
| 2026.04.03 | ₩1,901 | ₩1,959 | ₩1,901 | ₩1,924 | +1.21% | 3.7만 |
|---|
| 2026.04.02 | ₩2,020 | ₩2,030 | ₩1,885 | ₩1,891 | -6.39% | 10.5만 |
|---|
| 2026.04.01 | ₩1,941 | ₩2,035 | ₩1,941 | ₩2,015 | +3.81% | 7.6만 |
|---|
| 2026.03.31 | ₩2,000 | ₩2,000 | ₩1,891 | ₩1,893 | -5.35% | 14.1만 |
|---|
| 2026.03.30 | ₩2,040 | ₩2,040 | ₩1,900 | ₩1,990 | -2.45% | 7.6만 |
|---|
| 2026.03.27 | ₩2,065 | ₩2,100 | ₩1,987 | ₩2,075 | +0.48% | 10.7만 |
|---|
| 2026.03.26 | ₩2,030 | ₩2,105 | ₩2,000 | ₩2,070 | +1.97% | 12.2만 |
|---|
| 2026.03.25 | ₩2,140 | ₩2,225 | ₩1,987 | ₩2,030 | -5.14% | 35.2만 |
|---|
| 2026.03.24 | ₩2,120 | ₩2,280 | ₩2,085 | ₩2,130 | +0.47% | 38.9만 |
|---|
| 2026.03.23 | ₩2,100 | ₩2,100 | ₩1,981 | ₩1,999 | -4.81% | 14.3만 |
|---|
| 2026.03.20 | ₩2,085 | ₩2,155 | ₩2,020 | ₩2,100 | +0.72% | 16.5만 |
|---|
| 2026.03.19 | ₩2,020 | ₩2,060 | ₩1,984 | ₩2,055 | +1.73% | 9.7만 |
|---|
| 2026.03.18 | ₩2,020 | ₩2,100 | ₩1,986 | ₩2,035 | +0.74% | 9만 |
|---|
| 2026.03.17 | ₩2,035 | ₩2,070 | ₩1,980 | ₩2,020 | -0.74% | 6.5만 |
|---|
| 2026.03.16 | ₩2,010 | ₩2,120 | ₩1,970 | ₩2,030 | +1.00% | 8.4만 |
|---|
| 2026.03.13 | ₩2,005 | ₩2,035 | ₩1,946 | ₩2,010 | +0.25% | 9만 |
|---|
| 2026.03.12 | ₩2,080 | ₩2,080 | ₩1,945 | ₩2,020 | -2.88% | 8만 |
|---|
| 2026.03.11 | ₩2,000 | ₩2,110 | ₩2,000 | ₩2,080 | +4.00% | 12.4만 |
|---|
| 2026.03.10 | ₩2,000 | ₩2,080 | ₩1,960 | ₩1,981 | -0.95% | 5.9만 |
|---|
| 2026.03.09 | ₩2,080 | ₩2,080 | ₩1,850 | ₩1,900 | -8.65% | 13.3만 |
|---|
| 2026.03.06 | ₩2,095 | ₩2,120 | ₩2,000 | ₩2,090 | -0.24% | 11.7만 |
|---|
| 2026.03.05 | ₩2,095 | ₩2,115 | ₩1,999 | ₩2,095 | 0.00% | 21.6만 |
|---|
| 2026.03.04 | ₩2,100 | ₩2,190 | ₩1,827 | ₩1,844 | -12.19% | 36.3만 |
|---|
| 2026.03.03 | ₩2,250 | ₩2,430 | ₩2,220 | ₩2,225 | -1.11% | 35.8만 |
|---|
| 2026.02.27 | ₩2,390 | ₩2,450 | ₩2,260 | ₩2,315 | -3.14% | 13.2만 |
|---|
| 2026.02.26 | ₩2,420 | ₩2,510 | ₩2,370 | ₩2,390 | -1.24% | 25.3만 |
|---|
| 2026.02.25 | ₩2,300 | ₩2,540 | ₩2,300 | ₩2,400 | +4.35% | 34.7만 |
|---|
| 2026.02.24 | ₩2,420 | ₩2,455 | ₩2,215 | ₩2,300 | -4.96% | 28.8만 |
|---|
| 2026.02.23 | ₩2,350 | ₩2,495 | ₩2,320 | ₩2,420 | +2.98% | 42.8만 |
|---|
| 2026.02.20 | ₩2,080 | ₩2,430 | ₩2,035 | ₩2,350 | +12.98% | 81.4만 |
|---|
| 2026.02.19 | ₩2,005 | ₩2,145 | ₩1,999 | ₩2,085 | +3.99% | 15.8만 |
|---|
| 2026.02.13 | ₩2,090 | ₩2,090 | ₩2,005 | ₩2,005 | -4.07% | 14.5만 |
|---|
| 2026.02.12 | ₩2,170 | ₩2,170 | ₩2,070 | ₩2,090 | -3.69% | 27만 |
|---|
| 2026.02.11 | ₩2,015 | ₩2,185 | ₩1,985 | ₩2,165 | +7.44% | 33.9만 |
|---|
| 2026.02.10 | ₩1,999 | ₩2,050 | ₩1,973 | ₩2,015 | +0.80% | 10.7만 |
|---|
| 2026.02.09 | ₩1,960 | ₩2,020 | ₩1,960 | ₩1,999 | +1.99% | 7.4만 |
|---|
| 2026.02.06 | ₩2,020 | ₩2,020 | ₩1,940 | ₩1,957 | -3.12% | 15만 |
|---|
| 2026.02.05 | ₩2,025 | ₩2,080 | ₩1,980 | ₩2,055 | +1.48% | 20.5만 |
|---|
| 2026.02.04 | ₩1,921 | ₩2,070 | ₩1,902 | ₩2,020 | +5.15% | 21.6만 |
|---|
| 2026.02.03 | ₩1,859 | ₩1,956 | ₩1,859 | ₩1,940 | +4.36% | 15.2만 |
|---|
| 2026.02.02 | ₩1,889 | ₩1,918 | ₩1,835 | ₩1,858 | -1.64% | 12.3만 |
|---|
| 2026.01.30 | ₩1,900 | ₩1,938 | ₩1,850 | ₩1,889 | -0.58% | 21만 |
|---|
| 2026.01.29 | ₩1,950 | ₩1,954 | ₩1,830 | ₩1,905 | -2.31% | 22.8만 |
|---|
| 2026.01.28 | ₩1,950 | ₩1,979 | ₩1,893 | ₩1,951 | +0.05% | 14.9만 |
|---|
| 2026.01.27 | ₩1,890 | ₩1,929 | ₩1,840 | ₩1,913 | +1.22% | 16.9만 |
|---|
| 2026.01.26 | ₩1,924 | ₩1,953 | ₩1,850 | ₩1,900 | -1.25% | 16.8만 |
|---|
| 2026.01.23 | ₩1,990 | ₩1,991 | ₩1,910 | ₩1,924 | -3.32% | 20.9만 |
|---|
| 2026.01.22 | ₩2,000 | ₩2,180 | ₩1,927 | ₩1,952 | -2.40% | 100.6만 |
|---|
| 2026.01.21 | ₩1,834 | ₩2,040 | ₩1,780 | ₩2,000 | +9.05% | 60만 |
|---|
| 2026.01.20 | ₩1,852 | ₩1,910 | ₩1,822 | ₩1,841 | -0.59% | 22만 |
|---|
| 2026.01.19 | ₩1,724 | ₩1,879 | ₩1,721 | ₩1,849 | +7.25% | 29.1만 |
|---|
| 2026.01.16 | ₩1,775 | ₩1,802 | ₩1,715 | ₩1,724 | -2.87% | 13.9만 |
|---|
| 2026.01.15 | ₩1,900 | ₩1,919 | ₩1,728 | ₩1,765 | -7.11% | 30만 |
|---|
| 2026.01.14 | ₩2,010 | ₩2,100 | ₩1,856 | ₩1,877 | -6.62% | 142.3만 |
|---|
| 2026.01.13 | ₩1,725 | ₩1,772 | ₩1,650 | ₩1,756 | +1.80% | 19.1만 |
|---|
| 2026.01.12 | ₩1,735 | ₩1,735 | ₩1,650 | ₩1,686 | -2.82% | 7만 |
|---|
| 2026.01.09 | ₩1,675 | ₩1,699 | ₩1,660 | ₩1,663 | -0.72% | 4.7만 |
|---|
| 2026.01.08 | ₩1,757 | ₩1,779 | ₩1,654 | ₩1,680 | -4.38% | 11.9만 |
|---|
| 2026.01.07 | ₩1,706 | ₩1,770 | ₩1,697 | ₩1,757 | +2.99% | 8.6만 |
|---|
| 2026.01.06 | ₩1,714 | ₩1,731 | ₩1,691 | ₩1,706 | -0.47% | 7.2만 |
|---|
| 2026.01.05 | ₩1,758 | ₩1,773 | ₩1,689 | ₩1,714 | -2.50% | 8.6만 |
|---|
| 2026.01.02 | ₩1,697 | ₩1,778 | ₩1,697 | ₩1,758 | +3.59% | 5.1만 |
|---|
| 2025.12.30 | ₩1,670 | ₩1,713 | ₩1,650 | ₩1,697 | +1.62% | 4.4만 |
|---|
| 2025.12.29 | ₩1,716 | ₩1,720 | ₩1,676 | ₩1,687 | -1.69% | 4.1만 |
|---|
| 2025.12.26 | ₩1,703 | ₩1,742 | ₩1,703 | ₩1,716 | +0.76% | 6.9만 |
|---|
| 2025.12.24 | ₩1,742 | ₩1,768 | ₩1,710 | ₩1,710 | -1.84% | 4.6만 |
|---|
| 2025.12.23 | ₩1,809 | ₩1,866 | ₩1,742 | ₩1,742 | -3.70% | 9.7만 |
|---|
| 2025.12.22 | ₩1,709 | ₩1,818 | ₩1,709 | ₩1,814 | +6.14% | 17.1만 |
|---|
| 2025.12.19 | ₩1,614 | ₩1,710 | ₩1,614 | ₩1,709 | +5.89% | 8.4만 |
|---|
| 2025.12.18 | ₩1,641 | ₩1,641 | ₩1,588 | ₩1,614 | -1.65% | 4만 |
|---|
| 2025.12.17 | ₩1,625 | ₩1,650 | ₩1,609 | ₩1,618 | -0.43% | 2.1만 |
|---|
| 2025.12.16 | ₩1,620 | ₩1,673 | ₩1,619 | ₩1,625 | +0.31% | 8만 |
|---|
| 2025.12.15 | ₩1,663 | ₩1,668 | ₩1,614 | ₩1,620 | -2.59% | 3.8만 |
|---|
| 2025.12.12 | ₩1,700 | ₩1,700 | ₩1,663 | ₩1,663 | -2.18% | 3.9만 |
|---|
| 2025.12.11 | ₩1,704 | ₩1,722 | ₩1,682 | ₩1,697 | -0.41% | 3.2만 |
|---|
| 2025.12.10 | ₩1,735 | ₩1,735 | ₩1,688 | ₩1,698 | -2.13% | 1.8만 |
|---|
| 2025.12.09 | ₩1,692 | ₩1,709 | ₩1,634 | ₩1,709 | +1.00% | 3.6만 |
|---|
| 2025.12.08 | ₩1,702 | ₩1,707 | ₩1,666 | ₩1,699 | -0.18% | 1.9만 |
|---|
| 2025.12.05 | ₩1,713 | ₩1,713 | ₩1,676 | ₩1,699 | -0.82% | 2.6만 |
|---|
| 2025.12.04 | ₩1,700 | ₩1,712 | ₩1,674 | ₩1,707 | +0.41% | 2.4만 |
|---|
| 2025.12.03 | ₩1,700 | ₩1,709 | ₩1,683 | ₩1,700 | 0.00% | 3.4만 |
|---|
| 2025.12.02 | ₩1,704 | ₩1,712 | ₩1,670 | ₩1,700 | -0.23% | 5.5만 |
|---|
| 2025.12.01 | ₩1,684 | ₩1,710 | ₩1,669 | ₩1,687 | +0.18% | 3.7만 |
|---|
| 2025.11.28 | ₩1,640 | ₩1,694 | ₩1,611 | ₩1,684 | +2.68% | 3.3만 |
|---|
| 2025.11.27 | ₩1,637 | ₩1,637 | ₩1,614 | ₩1,617 | -1.22% | 2.4만 |
|---|
| 2025.11.26 | ₩1,633 | ₩1,633 | ₩1,580 | ₩1,624 | -0.55% | 4.8만 |
|---|
| 2025.11.25 | ₩1,628 | ₩1,644 | ₩1,600 | ₩1,603 | -1.54% | 4.7만 |
|---|
| 2025.11.24 | ₩1,652 | ₩1,656 | ₩1,600 | ₩1,626 | -1.57% | 3.7만 |
|---|
| 2025.11.21 | ₩1,674 | ₩1,674 | ₩1,583 | ₩1,599 | -4.48% | 3.4만 |
|---|
| 2025.11.20 | ₩1,685 | ₩1,685 | ₩1,589 | ₩1,638 | -2.79% | 1.9만 |
|---|
| 2025.11.19 | ₩1,632 | ₩1,650 | ₩1,585 | ₩1,586 | -2.82% | 6.3만 |
|---|
| 2025.11.18 | ₩1,699 | ₩1,699 | ₩1,613 | ₩1,632 | -3.94% | 4.9만 |
|---|
| 2025.11.17 | ₩1,695 | ₩1,728 | ₩1,676 | ₩1,680 | -0.88% | 5.5만 |
|---|
| 2025.11.14 | ₩1,733 | ₩1,733 | ₩1,675 | ₩1,690 | -2.48% | 4.3만 |
|---|
| 2025.11.13 | ₩1,740 | ₩1,742 | ₩1,680 | ₩1,733 | -0.40% | 5.8만 |
|---|
| 2025.11.12 | ₩1,682 | ₩1,740 | ₩1,670 | ₩1,728 | +2.73% | 5.7만 |
|---|
| 2025.11.11 | ₩1,770 | ₩1,770 | ₩1,672 | ₩1,681 | -5.03% | 15.6만 |
|---|
| 2025.11.10 | ₩1,780 | ₩1,819 | ₩1,738 | ₩1,750 | -1.69% | 9.8만 |
|---|
| 2025.11.07 | ₩1,834 | ₩1,835 | ₩1,750 | ₩1,780 | -2.94% | 19.2만 |
|---|
| 2025.11.06 | ₩1,871 | ₩1,920 | ₩1,819 | ₩1,834 | -1.98% | 8.6만 |
|---|
| 2025.11.05 | ₩1,935 | ₩1,935 | ₩1,820 | ₩1,870 | -3.36% | 24.9만 |
|---|
| 2025.11.04 | ₩1,917 | ₩2,170 | ₩1,917 | ₩1,933 | +0.83% | 80.3만 |
|---|
| 2025.11.03 | ₩1,938 | ₩2,020 | ₩1,892 | ₩1,917 | -1.08% | 17만 |
|---|
| 2025.10.31 | ₩1,861 | ₩1,938 | ₩1,850 | ₩1,928 | +3.60% | 9.5만 |
|---|
| 2025.10.30 | ₩1,935 | ₩1,935 | ₩1,864 | ₩1,867 | -3.51% | 13.2만 |
|---|
| 2025.10.29 | ₩1,990 | ₩2,000 | ₩1,921 | ₩1,933 | -2.86% | 10.8만 |
|---|
| 2025.10.28 | ₩2,000 | ₩2,015 | ₩1,962 | ₩1,990 | -0.50% | 9.1만 |
|---|
| 2025.10.27 | ₩2,090 | ₩2,180 | ₩1,971 | ₩2,015 | -3.59% | 29.7만 |
|---|
| 2025.10.24 | ₩2,190 | ₩2,190 | ₩1,900 | ₩2,030 | -7.31% | 25.7만 |
|---|
| 2025.10.23 | ₩2,140 | ₩2,140 | ₩2,030 | ₩2,100 | -1.87% | 15.7만 |
|---|
| 2025.10.22 | ₩1,994 | ₩2,320 | ₩1,979 | ₩2,150 | +7.82% | 157.7만 |
|---|
| 2025.10.21 | ₩2,000 | ₩2,025 | ₩1,978 | ₩1,992 | -0.40% | 13.8만 |
|---|
| 2025.10.20 | ₩1,760 | ₩2,095 | ₩1,760 | ₩1,995 | +13.35% | 72.7만 |
|---|
| 2025.10.17 | ₩1,809 | ₩1,817 | ₩1,730 | ₩1,760 | -2.71% | 17.6만 |
|---|
| 2025.10.16 | ₩1,805 | ₩1,849 | ₩1,799 | ₩1,810 | +0.28% | 5.3만 |
|---|
| 2025.10.15 | ₩1,858 | ₩1,899 | ₩1,800 | ₩1,832 | -1.40% | 5.9만 |
|---|
| 2025.10.14 | ₩1,922 | ₩1,969 | ₩1,820 | ₩1,858 | -3.33% | 17.1만 |
|---|
| 2025.10.13 | ₩1,983 | ₩1,983 | ₩1,915 | ₩1,922 | -3.08% | 7.3만 |
|---|
| 2025.10.10 | ₩2,005 | ₩2,005 | ₩1,956 | ₩1,990 | -0.75% | 5.2만 |
|---|