시장 데이터를 불러오는 중
전체 종목
옵티시스 과거 주가
109080.KQ · KOSDAQ
주요 제품·사업: 광링크 모듈 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
109080.KQ · KOSDAQ
주요 제품·사업: 광링크 모듈 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,800 | ₩9,840 | ₩9,450 | ₩9,460 | -3.47% | 1.8만 |
| 2026.10.07 | ₩9,900 | ₩10,100 | ₩9,810 | ₩9,900 | 0.00% | 2.4만 |
| 2026.10.06 | ₩9,900 | ₩10,020 | ₩9,790 | ₩9,860 | -0.40% | 3만 |
| 2026.10.02 | ₩9,400 | ₩9,950 | ₩9,400 | ₩9,780 | +4.04% | 3.5만 |
| 2026.10.01 | ₩9,230 | ₩9,440 | ₩9,130 | ₩9,390 | +1.73% | 1만 |
| 2026.09.30 | ₩9,120 | ₩9,350 | ₩9,030 | ₩9,130 | +0.11% | 8.4천 |
| 2026.09.29 | ₩9,230 | ₩9,280 | ₩9,100 | ₩9,110 | -1.30% | 7.8천 |
| 2026.09.28 | ₩9,580 | ₩9,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,220 |
| ₩9,280 |
| -3.13% |
| 2.8만 |
| 2026.09.23 | ₩9,600 | ₩9,740 | ₩9,350 | ₩9,580 | -0.21% | 2.7만 |
|---|
| 2026.09.22 | ₩9,430 | ₩9,650 | ₩9,310 | ₩9,370 | -0.64% | 2.9만 |
|---|
| 2026.09.21 | ₩9,800 | ₩10,000 | ₩9,300 | ₩9,330 | -4.80% | 5.9만 |
|---|
| 2026.09.18 | ₩9,130 | ₩10,780 | ₩9,130 | ₩9,780 | +7.12% | 31.4만 |
|---|
| 2026.09.17 | ₩9,250 | ₩9,270 | ₩9,010 | ₩9,120 | -1.41% | 1.7만 |
|---|
| 2026.09.16 | ₩8,880 | ₩9,400 | ₩8,820 | ₩9,160 | +3.15% | 3.1만 |
|---|
| 2026.09.15 | ₩9,130 | ₩9,130 | ₩8,870 | ₩8,870 | -2.85% | 1.8만 |
|---|
| 2026.09.14 | ₩8,730 | ₩9,170 | ₩8,480 | ₩9,130 | +4.58% | 4.5만 |
|---|
| 2026.09.11 | ₩8,530 | ₩9,100 | ₩8,330 | ₩8,660 | +1.52% | 1.8만 |
|---|
| 2026.09.10 | ₩8,610 | ₩8,620 | ₩8,350 | ₩8,530 | -0.93% | 5.7천 |
|---|
| 2026.09.09 | ₩8,250 | ₩8,900 | ₩8,230 | ₩8,600 | +4.24% | 1.5만 |
|---|
| 2026.09.08 | ₩8,220 | ₩8,360 | ₩8,170 | ₩8,250 | +0.36% | 8.9천 |
|---|
| 2026.09.07 | ₩8,290 | ₩8,290 | ₩8,090 | ₩8,170 | -1.45% | 6.3천 |
|---|
| 2026.09.04 | ₩8,270 | ₩8,280 | ₩8,100 | ₩8,220 | -0.60% | 3.5천 |
|---|
| 2026.09.03 | ₩8,370 | ₩8,370 | ₩8,110 | ₩8,110 | -3.11% | 7.2천 |
|---|
| 2026.09.02 | ₩8,370 | ₩8,390 | ₩8,210 | ₩8,340 | -0.36% | 3.9천 |
|---|
| 2026.09.01 | ₩8,620 | ₩8,620 | ₩8,380 | ₩8,440 | -2.09% | 4.9천 |
|---|
| 2026.08.31 | ₩8,780 | ₩8,780 | ₩8,230 | ₩8,620 | -1.82% | 6.7천 |
|---|
| 2026.08.28 | ₩8,750 | ₩8,830 | ₩8,450 | ₩8,780 | +0.34% | 9.8천 |
|---|
| 2026.08.27 | ₩8,570 | ₩8,760 | ₩8,300 | ₩8,750 | +2.10% | 1.4만 |
|---|
| 2026.08.26 | ₩8,450 | ₩8,630 | ₩8,380 | ₩8,570 | +1.42% | 5.1천 |
|---|
| 2026.08.25 | ₩8,150 | ₩8,500 | ₩8,120 | ₩8,450 | +3.68% | 4.2천 |
|---|
| 2026.08.24 | ₩8,460 | ₩8,470 | ₩8,210 | ₩8,370 | -1.06% | 5.3천 |
|---|
| 2026.08.21 | ₩8,830 | ₩8,830 | ₩8,180 | ₩8,460 | -4.19% | 1.5만 |
|---|
| 2026.08.20 | ₩8,900 | ₩8,900 | ₩8,650 | ₩8,770 | -1.46% | 4천 |
|---|
| 2026.08.19 | ₩9,010 | ₩9,010 | ₩8,650 | ₩8,720 | -3.22% | 3.8천 |
|---|
| 2026.08.18 | ₩9,180 | ₩9,180 | ₩8,840 | ₩9,010 | -1.85% | 6.3천 |
|---|
| 2026.08.14 | ₩9,130 | ₩9,190 | ₩8,910 | ₩9,080 | -0.55% | 7천 |
|---|
| 2026.08.13 | ₩9,470 | ₩9,470 | ₩9,050 | ₩9,130 | -3.59% | 7.9천 |
|---|
| 2026.08.12 | ₩9,100 | ₩9,420 | ₩9,010 | ₩9,280 | +1.98% | 8.3천 |
|---|
| 2026.08.11 | ₩9,060 | ₩9,400 | ₩9,030 | ₩9,100 | +0.44% | 8.4천 |
|---|
| 2026.08.10 | ₩8,910 | ₩9,190 | ₩8,830 | ₩9,060 | +1.68% | 1.2만 |
|---|
| 2026.08.07 | ₩8,840 | ₩9,070 | ₩8,680 | ₩8,760 | -0.90% | 8.4천 |
|---|
| 2026.08.06 | ₩9,060 | ₩9,060 | ₩8,640 | ₩8,830 | -2.54% | 1.4만 |
|---|
| 2026.08.05 | ₩8,680 | ₩9,380 | ₩8,460 | ₩9,070 | +4.49% | 4.1만 |
|---|
| 2026.08.04 | ₩7,800 | ₩8,330 | ₩7,800 | ₩8,330 | +6.79% | 2.1만 |
|---|
| 2026.08.03 | ₩7,960 | ₩8,250 | ₩7,830 | ₩8,020 | +0.75% | 8천 |
|---|
| 2026.07.31 | ₩7,450 | ₩8,030 | ₩7,440 | ₩7,980 | +7.11% | 1.7만 |
|---|
| 2026.07.30 | ₩6,840 | ₩7,480 | ₩6,840 | ₩7,350 | +7.46% | 1.2만 |
|---|
| 2026.07.29 | ₩7,850 | ₩7,880 | ₩7,070 | ₩7,070 | -9.94% | 2.1만 |
|---|
| 2026.07.28 | ₩8,130 | ₩8,130 | ₩7,720 | ₩7,750 | -4.67% | 1.8만 |
|---|
| 2026.07.27 | ₩8,000 | ₩8,200 | ₩7,960 | ₩8,190 | +2.38% | 1.3만 |
|---|
| 2026.07.24 | ₩8,220 | ₩8,300 | ₩7,910 | ₩8,000 | -2.68% | 1.6만 |
|---|
| 2026.07.23 | ₩8,200 | ₩8,380 | ₩8,090 | ₩8,310 | +1.34% | 1.5만 |
|---|
| 2026.07.22 | ₩8,030 | ₩8,320 | ₩8,000 | ₩8,190 | +1.99% | 1.1만 |
|---|
| 2026.07.21 | ₩7,740 | ₩7,980 | ₩7,630 | ₩7,920 | +2.33% | 7.1천 |
|---|
| 2026.07.20 | ₩8,160 | ₩8,160 | ₩7,710 | ₩7,760 | -4.90% | 1.1만 |
|---|
| 2026.07.16 | ₩8,390 | ₩8,450 | ₩8,010 | ₩8,160 | -2.74% | 6.2천 |
|---|
| 2026.07.15 | ₩8,090 | ₩8,400 | ₩8,000 | ₩8,390 | +3.71% | 1.2만 |
|---|
| 2026.07.14 | ₩8,270 | ₩8,280 | ₩7,760 | ₩7,900 | -4.47% | 3만 |
|---|
| 2026.07.13 | ₩8,740 | ₩8,820 | ₩8,060 | ₩8,110 | -7.21% | 4.4만 |
|---|
| 2026.07.10 | ₩8,090 | ₩8,680 | ₩8,090 | ₩8,680 | +7.29% | 2.5만 |
|---|
| 2026.07.09 | ₩8,350 | ₩8,600 | ₩7,790 | ₩8,090 | -3.11% | 8.7만 |
|---|
| 2026.07.08 | ₩8,280 | ₩8,650 | ₩8,280 | ₩8,350 | +0.85% | 2.9만 |
|---|
| 2026.07.07 | ₩8,370 | ₩8,740 | ₩8,370 | ₩8,670 | +3.58% | 2.6만 |
|---|
| 2026.07.06 | ₩8,780 | ₩8,780 | ₩8,370 | ₩8,560 | -2.51% | 1.7만 |
|---|
| 2026.07.03 | ₩8,500 | ₩8,780 | ₩8,130 | ₩8,780 | +3.29% | 1.8만 |
|---|
| 2026.07.02 | ₩9,000 | ₩9,000 | ₩8,320 | ₩8,500 | -5.56% | 3.2만 |
|---|
| 2026.07.01 | ₩8,960 | ₩9,240 | ₩8,660 | ₩9,040 | +0.89% | 1.5만 |
|---|
| 2026.06.30 | ₩8,890 | ₩9,050 | ₩8,540 | ₩8,850 | -0.45% | 1.6만 |
|---|
| 2026.06.29 | ₩8,150 | ₩9,000 | ₩8,150 | ₩8,890 | +9.08% | 2.6만 |
|---|
| 2026.06.26 | ₩8,800 | ₩8,850 | ₩8,130 | ₩8,430 | -4.20% | 3.6만 |
|---|
| 2026.06.25 | ₩9,120 | ₩9,310 | ₩8,700 | ₩8,980 | -1.54% | 2.9만 |
|---|
| 2026.06.24 | ₩8,950 | ₩9,280 | ₩8,800 | ₩9,120 | +1.90% | 1.9만 |
|---|
| 2026.06.23 | ₩9,850 | ₩9,850 | ₩8,870 | ₩9,010 | -8.53% | 3.9만 |
|---|
| 2026.06.22 | ₩9,580 | ₩9,590 | ₩9,160 | ₩9,590 | +0.10% | 2.4만 |
|---|
| 2026.06.19 | ₩9,920 | ₩9,990 | ₩9,290 | ₩9,590 | -3.33% | 3.6만 |
|---|
| 2026.06.18 | ₩10,100 | ₩10,230 | ₩9,870 | ₩9,920 | -1.78% | 3.3만 |
|---|
| 2026.06.17 | ₩10,460 | ₩10,530 | ₩10,110 | ₩10,170 | -2.77% | 3.5만 |
|---|
| 2026.06.16 | ₩10,790 | ₩10,960 | ₩10,410 | ₩10,560 | -2.13% | 3.7만 |
|---|
| 2026.06.15 | ₩10,600 | ₩11,000 | ₩10,490 | ₩10,600 | 0.00% | 8.7만 |
|---|
| 2026.06.12 | ₩10,750 | ₩11,250 | ₩10,570 | ₩10,570 | -1.67% | 7.6만 |
|---|
| 2026.06.11 | ₩10,110 | ₩10,920 | ₩10,110 | ₩10,610 | +4.95% | 1.7만 |
|---|
| 2026.06.10 | ₩10,830 | ₩10,830 | ₩10,200 | ₩10,380 | -4.16% | 23 |
|---|
| 2026.06.09 | ₩10,330 | ₩10,940 | ₩10,330 | ₩10,830 | +4.84% | 2.8만 |
|---|
| 2026.06.08 | ₩10,670 | ₩10,730 | ₩10,210 | ₩10,260 | -3.84% | 4.1만 |
|---|
| 2026.06.05 | ₩11,600 | ₩11,610 | ₩10,800 | ₩11,190 | -3.53% | 3.2만 |
|---|
| 2026.06.04 | ₩11,730 | ₩12,900 | ₩11,630 | ₩11,670 | -0.51% | 3.4만 |
|---|
| 2026.06.02 | ₩12,200 | ₩12,310 | ₩11,300 | ₩11,640 | -4.59% | 6만 |
|---|
| 2026.06.01 | ₩12,930 | ₩13,800 | ₩11,610 | ₩12,320 | -4.72% | 8.4만 |
|---|
| 2026.05.29 | ₩13,000 | ₩14,070 | ₩12,710 | ₩12,920 | -0.62% | 7.2만 |
|---|
| 2026.05.28 | ₩13,840 | ₩13,840 | ₩12,460 | ₩12,710 | -8.16% | 9.4만 |
|---|
| 2026.05.27 | ₩15,160 | ₩15,170 | ₩13,610 | ₩13,930 | -8.11% | 11.6만 |
|---|
| 2026.05.26 | ₩14,190 | ₩15,500 | ₩14,190 | ₩15,160 | +6.84% | 21.4만 |
|---|
| 2026.05.22 | ₩13,180 | ₩15,990 | ₩13,160 | ₩14,100 | +6.98% | 44.6만 |
|---|
| 2026.05.21 | ₩12,520 | ₩12,990 | ₩11,700 | ₩12,360 | -1.28% | 5.1만 |
|---|
| 2026.05.20 | ₩12,700 | ₩12,830 | ₩11,940 | ₩12,330 | -2.91% | 8.8만 |
|---|
| 2026.05.19 | ₩12,910 | ₩13,390 | ₩12,550 | ₩12,790 | -0.93% | 5.9만 |
|---|
| 2026.05.18 | ₩13,360 | ₩13,490 | ₩12,910 | ₩13,110 | -1.87% | 8.7만 |
|---|
| 2026.05.15 | ₩14,500 | ₩14,740 | ₩13,430 | ₩13,640 | -5.93% | 11.8만 |
|---|
| 2026.05.14 | ₩15,100 | ₩15,100 | ₩14,210 | ₩14,450 | -4.30% | 7.5만 |
|---|
| 2026.05.13 | ₩14,720 | ₩15,460 | ₩14,400 | ₩14,850 | +0.88% | 11.2만 |
|---|
| 2026.05.12 | ₩16,410 | ₩17,100 | ₩14,120 | ₩14,710 | -10.36% | 22.1만 |
|---|
| 2026.05.11 | ₩15,300 | ₩16,530 | ₩15,300 | ₩15,910 | +3.99% | 30.6만 |
|---|
| 2026.05.08 | ₩15,550 | ₩15,830 | ₩14,600 | ₩15,130 | -2.70% | 15.1만 |
|---|
| 2026.05.07 | ₩15,330 | ₩16,710 | ₩14,940 | ₩15,490 | +1.04% | 26만 |
|---|
| 2026.05.06 | ₩15,800 | ₩15,800 | ₩15,100 | ₩15,320 | -3.04% | 15.8만 |
|---|
| 2026.05.04 | ₩15,100 | ₩16,050 | ₩15,100 | ₩15,630 | +3.51% | 16.7만 |
|---|
| 2026.04.30 | ₩15,320 | ₩15,860 | ₩14,900 | ₩15,010 | -2.02% | 14.8만 |
|---|
| 2026.04.29 | ₩15,100 | ₩15,750 | ₩15,030 | ₩15,270 | +1.13% | 12.8만 |
|---|
| 2026.04.28 | ₩16,830 | ₩16,930 | ₩15,400 | ₩15,610 | -7.25% | 16.5만 |
|---|
| 2026.04.27 | ₩15,640 | ₩18,600 | ₩15,630 | ₩16,790 | +7.35% | 57.4만 |
|---|
| 2026.04.24 | ₩15,470 | ₩16,000 | ₩15,100 | ₩15,640 | +1.10% | 13.4만 |
|---|
| 2026.04.23 | ₩16,090 | ₩16,090 | ₩15,050 | ₩15,460 | -3.92% | 17만 |
|---|
| 2026.04.22 | ₩16,120 | ₩16,350 | ₩15,600 | ₩15,880 | -1.49% | 14.1만 |
|---|
| 2026.04.21 | ₩16,880 | ₩16,970 | ₩15,790 | ₩16,110 | -4.56% | 21.3만 |
|---|
| 2026.04.20 | ₩16,490 | ₩17,990 | ₩16,370 | ₩16,730 | +1.46% | 26.7만 |
|---|
| 2026.04.17 | ₩16,750 | ₩17,140 | ₩16,240 | ₩16,550 | -1.19% | 21.2만 |
|---|
| 2026.04.16 | ₩19,500 | ₩19,790 | ₩16,170 | ₩16,540 | -15.18% | 69.1만 |
|---|
| 2026.04.15 | ₩19,560 | ₩20,300 | ₩18,300 | ₩19,070 | -2.51% | 60만 |
|---|
| 2026.04.14 | ₩21,150 | ₩22,800 | ₩17,390 | ₩19,210 | -9.17% | 126.2만 |
|---|
| 2026.04.13 | ₩17,490 | ₩22,250 | ₩17,480 | ₩20,400 | +16.64% | 174만 |
|---|
| 2026.04.10 | ₩16,370 | ₩19,990 | ₩16,240 | ₩17,690 | +8.06% | 199.4만 |
|---|
| 2026.04.09 | ₩16,130 | ₩16,970 | ₩15,530 | ₩16,000 | -0.81% | 69.2만 |
|---|
| 2026.04.08 | ₩17,800 | ₩18,610 | ₩15,500 | ₩16,000 | -10.11% | 235.7만 |
|---|
| 2026.04.07 | ₩12,550 | ₩16,120 | ₩12,220 | ₩16,120 | +28.45% | 196.2만 |
|---|
| 2026.04.06 | ₩12,860 | ₩14,130 | ₩12,260 | ₩12,400 | -3.58% | 40.6만 |
|---|
| 2026.04.03 | ₩11,160 | ₩13,430 | ₩10,630 | ₩12,880 | +15.41% | 76만 |
|---|
| 2026.04.02 | ₩11,600 | ₩11,640 | ₩10,500 | ₩10,590 | -8.71% | 10.2만 |
|---|
| 2026.04.01 | ₩10,980 | ₩11,520 | ₩10,700 | ₩11,360 | +3.46% | 13.5만 |
|---|
| 2026.03.31 | ₩11,090 | ₩11,100 | ₩10,340 | ₩10,340 | -6.76% | 8.3만 |
|---|
| 2026.03.30 | ₩10,710 | ₩11,450 | ₩10,350 | ₩11,190 | +4.48% | 9.8만 |
|---|
| 2026.03.27 | ₩11,440 | ₩11,800 | ₩10,700 | ₩11,210 | -2.01% | 13.9만 |
|---|
| 2026.03.26 | ₩11,860 | ₩12,320 | ₩11,200 | ₩11,470 | -3.29% | 30.1만 |
|---|
| 2026.03.25 | ₩11,460 | ₩12,370 | ₩11,130 | ₩11,590 | +1.13% | 92.1만 |
|---|
| 2026.03.24 | ₩10,150 | ₩12,060 | ₩10,050 | ₩11,350 | +11.82% | 88.4만 |
|---|
| 2026.03.23 | ₩10,160 | ₩10,600 | ₩9,690 | ₩9,970 | -1.87% | 9.5만 |
|---|
| 2026.03.20 | ₩10,010 | ₩10,700 | ₩9,800 | ₩10,410 | +4.00% | 23.2만 |
|---|
| 2026.03.19 | ₩10,200 | ₩10,200 | ₩9,620 | ₩9,900 | -2.94% | 9.7만 |
|---|
| 2026.03.18 | ₩10,340 | ₩10,590 | ₩10,120 | ₩10,250 | -0.87% | 6.3만 |
|---|
| 2026.03.17 | ₩10,530 | ₩10,890 | ₩10,310 | ₩10,310 | -2.09% | 11.9만 |
|---|
| 2026.03.16 | ₩10,730 | ₩10,810 | ₩10,310 | ₩10,390 | -3.17% | 13만 |
|---|
| 2026.03.13 | ₩10,570 | ₩10,740 | ₩10,200 | ₩10,630 | +0.57% | 18.1만 |
|---|
| 2026.03.12 | ₩10,800 | ₩11,370 | ₩10,530 | ₩10,790 | -0.09% | 53.2만 |
|---|
| 2026.03.11 | ₩9,110 | ₩11,620 | ₩9,110 | ₩10,940 | +20.09% | 166.3만 |
|---|
| 2026.03.10 | ₩8,460 | ₩9,090 | ₩8,460 | ₩8,940 | +5.67% | 3.1만 |
|---|
| 2026.03.09 | ₩8,500 | ₩8,500 | ₩8,100 | ₩8,390 | -1.29% | 5.1만 |
|---|
| 2026.03.06 | ₩8,560 | ₩8,730 | ₩8,400 | ₩8,670 | +1.29% | 1.9만 |
|---|
| 2026.03.05 | ₩8,160 | ₩8,670 | ₩8,160 | ₩8,580 | +5.15% | 3.3만 |
|---|
| 2026.03.04 | ₩8,990 | ₩8,990 | ₩7,930 | ₩8,060 | -10.34% | 8.6만 |
|---|
| 2026.03.03 | ₩9,320 | ₩9,410 | ₩8,990 | ₩8,990 | -3.54% | 6.7만 |
|---|
| 2026.02.27 | ₩9,190 | ₩9,600 | ₩9,160 | ₩9,320 | +1.41% | 6.7만 |
|---|
| 2026.02.26 | ₩9,550 | ₩9,550 | ₩9,190 | ₩9,190 | -3.77% | 4.3만 |
|---|
| 2026.02.25 | ₩9,390 | ₩9,590 | ₩9,320 | ₩9,430 | +0.43% | 5.9만 |
|---|
| 2026.02.24 | ₩9,350 | ₩9,380 | ₩9,130 | ₩9,380 | +0.32% | 3.9만 |
|---|
| 2026.02.23 | ₩9,200 | ₩9,390 | ₩9,140 | ₩9,360 | +1.74% | 5.3만 |
|---|
| 2026.02.20 | ₩9,260 | ₩9,300 | ₩8,980 | ₩9,170 | -0.97% | 4.1만 |
|---|
| 2026.02.19 | ₩8,860 | ₩9,380 | ₩8,840 | ₩9,250 | +4.40% | 10.2만 |
|---|
| 2026.02.13 | ₩8,890 | ₩8,890 | ₩8,680 | ₩8,740 | -1.69% | 2.6만 |
|---|
| 2026.02.12 | ₩8,900 | ₩8,980 | ₩8,750 | ₩8,920 | +0.22% | 3.8만 |
|---|
| 2026.02.11 | ₩8,840 | ₩9,150 | ₩8,830 | ₩8,900 | +0.68% | 5.1만 |
|---|
| 2026.02.10 | ₩8,700 | ₩8,850 | ₩8,680 | ₩8,830 | +1.49% | 4.1만 |
|---|
| 2026.02.09 | ₩8,630 | ₩8,800 | ₩8,550 | ₩8,680 | +0.58% | 3.7만 |
|---|
| 2026.02.06 | ₩8,780 | ₩8,780 | ₩8,370 | ₩8,610 | -1.94% | 3.5만 |
|---|
| 2026.02.05 | ₩8,970 | ₩8,970 | ₩8,720 | ₩8,780 | -2.12% | 2.8만 |
|---|
| 2026.02.04 | ₩8,780 | ₩8,960 | ₩8,730 | ₩8,910 | +1.48% | 3.2만 |
|---|
| 2026.02.03 | ₩8,680 | ₩8,840 | ₩8,670 | ₩8,760 | +0.92% | 3.7만 |
|---|
| 2026.02.02 | ₩8,850 | ₩8,960 | ₩8,570 | ₩8,770 | -0.90% | 3.6만 |
|---|
| 2026.01.30 | ₩9,090 | ₩9,090 | ₩8,710 | ₩8,850 | -2.64% | 4만 |
|---|
| 2026.01.29 | ₩8,970 | ₩9,060 | ₩8,850 | ₩9,030 | +0.67% | 4.6만 |
|---|
| 2026.01.28 | ₩9,350 | ₩9,350 | ₩8,880 | ₩8,890 | -4.92% | 5.2만 |
|---|
| 2026.01.27 | ₩8,860 | ₩9,040 | ₩8,850 | ₩9,010 | +1.69% | 3.7만 |
|---|
| 2026.01.26 | ₩8,880 | ₩9,070 | ₩8,790 | ₩9,000 | +1.35% | 4.3만 |
|---|
| 2026.01.23 | ₩9,010 | ₩9,130 | ₩8,810 | ₩8,850 | -1.78% | 5만 |
|---|
| 2026.01.22 | ₩9,400 | ₩9,400 | ₩8,890 | ₩9,010 | -4.15% | 9만 |
|---|
| 2026.01.21 | ₩8,750 | ₩9,400 | ₩8,560 | ₩9,390 | +7.31% | 17.5만 |
|---|
| 2026.01.20 | ₩8,760 | ₩8,910 | ₩8,460 | ₩8,760 | 0.00% | 6.6만 |
|---|
| 2026.01.19 | ₩8,240 | ₩8,830 | ₩8,240 | ₩8,760 | +6.31% | 10.9만 |
|---|
| 2026.01.16 | ₩8,710 | ₩8,710 | ₩8,280 | ₩8,280 | -4.94% | 8.4만 |
|---|
| 2026.01.15 | ₩8,020 | ₩9,640 | ₩7,990 | ₩8,710 | +8.60% | 89.2만 |
|---|
| 2026.01.14 | ₩8,090 | ₩8,090 | ₩7,920 | ₩8,020 | -0.87% | 1만 |
|---|
| 2026.01.13 | ₩8,030 | ₩8,030 | ₩7,910 | ₩8,000 | -0.37% | 1.7만 |
|---|
| 2026.01.12 | ₩8,190 | ₩8,190 | ₩7,950 | ₩7,990 | -2.44% | 1.5만 |
|---|
| 2026.01.09 | ₩7,980 | ₩8,000 | ₩7,820 | ₩7,970 | -0.13% | 2.1만 |
|---|
| 2026.01.08 | ₩8,170 | ₩8,180 | ₩7,910 | ₩7,940 | -2.82% | 2.8만 |
|---|
| 2026.01.07 | ₩8,180 | ₩8,220 | ₩7,950 | ₩8,150 | -0.37% | 3.9만 |
|---|
| 2026.01.06 | ₩8,220 | ₩8,240 | ₩8,050 | ₩8,110 | -1.34% | 2.8만 |
|---|
| 2026.01.05 | ₩8,160 | ₩8,370 | ₩8,150 | ₩8,160 | 0.00% | 2.7만 |
|---|
| 2026.01.02 | ₩8,050 | ₩8,160 | ₩7,990 | ₩8,160 | +1.37% | 2.2만 |
|---|
| 2025.12.30 | ₩8,010 | ₩8,190 | ₩7,950 | ₩8,090 | +1.00% | 1.6만 |
|---|
| 2025.12.29 | ₩8,090 | ₩8,090 | ₩7,870 | ₩8,010 | -0.99% | 3.3만 |
|---|
| 2025.12.26 | ₩8,080 | ₩8,110 | ₩7,950 | ₩8,070 | -0.12% | 2만 |
|---|
| 2025.12.24 | ₩8,080 | ₩8,090 | ₩7,910 | ₩8,050 | -0.37% | 1.3만 |
|---|
| 2025.12.23 | ₩8,090 | ₩8,120 | ₩7,990 | ₩8,010 | -0.99% | 3.4만 |
|---|
| 2025.12.22 | ₩8,130 | ₩8,240 | ₩8,000 | ₩8,090 | -0.49% | 4.1만 |
|---|
| 2025.12.19 | ₩8,070 | ₩8,180 | ₩7,920 | ₩8,170 | +1.24% | 2.8만 |
|---|
| 2025.12.18 | ₩8,260 | ₩8,260 | ₩8,070 | ₩8,070 | -2.30% | 2.2만 |
|---|
| 2025.12.17 | ₩8,270 | ₩8,340 | ₩8,260 | ₩8,270 | 0.00% | 6.3천 |
|---|
| 2025.12.16 | ₩8,410 | ₩8,460 | ₩8,250 | ₩8,270 | -1.66% | 2.5만 |
|---|
| 2025.12.15 | ₩8,350 | ₩8,390 | ₩8,220 | ₩8,380 | +0.36% | 1.1만 |
|---|
| 2025.12.12 | ₩8,300 | ₩8,380 | ₩8,230 | ₩8,340 | +0.48% | 1.2만 |
|---|
| 2025.12.11 | ₩8,140 | ₩8,410 | ₩8,140 | ₩8,350 | +2.58% | 1.4만 |
|---|
| 2025.12.10 | ₩8,320 | ₩8,320 | ₩8,160 | ₩8,220 | -1.20% | 1.5만 |
|---|
| 2025.12.09 | ₩8,250 | ₩8,290 | ₩8,140 | ₩8,240 | -0.12% | 1.4만 |
|---|
| 2025.12.08 | ₩8,230 | ₩8,420 | ₩8,180 | ₩8,240 | +0.12% | 3.9만 |
|---|
| 2025.12.05 | ₩8,070 | ₩8,180 | ₩8,000 | ₩8,170 | +1.24% | 1.2만 |
|---|
| 2025.12.04 | ₩8,140 | ₩8,180 | ₩7,930 | ₩8,070 | -0.86% | 3만 |
|---|
| 2025.12.03 | ₩8,150 | ₩8,210 | ₩8,110 | ₩8,130 | -0.25% | 2만 |
|---|
| 2025.12.02 | ₩8,140 | ₩8,190 | ₩8,060 | ₩8,150 | +0.12% | 2만 |
|---|
| 2025.12.01 | ₩8,140 | ₩8,400 | ₩8,040 | ₩8,140 | 0.00% | 4.8만 |
|---|
| 2025.11.28 | ₩8,010 | ₩8,140 | ₩7,970 | ₩8,140 | +1.62% | 2.3만 |
|---|
| 2025.11.27 | ₩8,050 | ₩8,110 | ₩7,900 | ₩7,960 | -1.12% | 2만 |
|---|
| 2025.11.26 | ₩8,030 | ₩8,350 | ₩7,940 | ₩8,050 | +0.25% | 2.3만 |
|---|
| 2025.11.25 | ₩8,000 | ₩8,110 | ₩7,920 | ₩7,980 | -0.25% | 1.5만 |
|---|
| 2025.11.24 | ₩8,000 | ₩8,120 | ₩7,960 | ₩8,000 | 0.00% | 8.1천 |
|---|
| 2025.11.21 | ₩8,300 | ₩8,300 | ₩7,910 | ₩8,000 | -3.61% | 3.8만 |
|---|
| 2025.11.20 | ₩8,300 | ₩8,460 | ₩8,080 | ₩8,340 | +0.48% | 1.1만 |
|---|
| 2025.11.19 | ₩8,230 | ₩8,300 | ₩8,050 | ₩8,200 | -0.36% | 1.1만 |
|---|
| 2025.11.18 | ₩8,450 | ₩8,460 | ₩8,140 | ₩8,160 | -3.43% | 2.2만 |
|---|
| 2025.11.17 | ₩8,610 | ₩8,680 | ₩8,400 | ₩8,450 | -1.86% | 4만 |
|---|
| 2025.11.14 | ₩8,850 | ₩8,850 | ₩8,570 | ₩8,600 | -2.82% | 6.5만 |
|---|
| 2025.11.13 | ₩9,050 | ₩9,200 | ₩8,930 | ₩8,930 | -1.33% | 3.4만 |
|---|
| 2025.11.12 | ₩9,080 | ₩9,140 | ₩8,940 | ₩9,030 | -0.55% | 1.7만 |
|---|
| 2025.11.11 | ₩9,090 | ₩9,270 | ₩8,910 | ₩9,080 | -0.11% | 2.6만 |
|---|
| 2025.11.10 | ₩8,920 | ₩9,110 | ₩8,840 | ₩9,090 | +1.91% | 2.8만 |
|---|
| 2025.11.07 | ₩9,300 | ₩9,400 | ₩8,780 | ₩8,920 | -4.09% | 7.1만 |
|---|
| 2025.11.06 | ₩9,270 | ₩9,480 | ₩9,110 | ₩9,400 | +1.40% | 2.8만 |
|---|
| 2025.11.05 | ₩9,600 | ₩9,700 | ₩8,700 | ₩9,240 | -3.75% | 4.8만 |
|---|
| 2025.11.04 | ₩9,290 | ₩9,790 | ₩9,280 | ₩9,600 | +3.34% | 7.1만 |
|---|
| 2025.11.03 | ₩9,240 | ₩9,350 | ₩9,150 | ₩9,240 | 0.00% | 3.3만 |
|---|
| 2025.10.31 | ₩9,300 | ₩9,400 | ₩9,110 | ₩9,240 | -0.65% | 2.1만 |
|---|
| 2025.10.30 | ₩9,700 | ₩9,710 | ₩9,300 | ₩9,300 | -4.12% | 5.2만 |
|---|
| 2025.10.29 | ₩9,210 | ₩9,850 | ₩9,210 | ₩9,690 | +5.21% | 11.8만 |
|---|
| 2025.10.28 | ₩9,250 | ₩9,280 | ₩9,080 | ₩9,200 | -0.54% | 1.8만 |
|---|
| 2025.10.27 | ₩8,950 | ₩9,290 | ₩8,950 | ₩9,250 | +3.35% | 5.8만 |
|---|
| 2025.10.24 | ₩9,000 | ₩9,000 | ₩8,830 | ₩8,940 | -0.67% | 2.4만 |
|---|
| 2025.10.23 | ₩8,970 | ₩8,970 | ₩8,760 | ₩8,860 | -1.23% | 2.2만 |
|---|
| 2025.10.22 | ₩8,950 | ₩8,980 | ₩8,660 | ₩8,970 | +0.22% | 3.8만 |
|---|
| 2025.10.21 | ₩9,010 | ₩9,010 | ₩8,850 | ₩8,950 | -0.67% | 3.2만 |
|---|
| 2025.10.20 | ₩8,870 | ₩9,030 | ₩8,800 | ₩8,970 | +1.13% | 1.7만 |
|---|
| 2025.10.17 | ₩8,970 | ₩9,090 | ₩8,860 | ₩8,870 | -1.11% | 3.9만 |
|---|
| 2025.10.16 | ₩9,260 | ₩9,260 | ₩9,080 | ₩9,100 | -1.73% | 2.8만 |
|---|
| 2025.10.15 | ₩9,310 | ₩9,310 | ₩9,150 | ₩9,260 | -0.54% | 2.3만 |
|---|
| 2025.10.14 | ₩9,140 | ₩9,510 | ₩9,130 | ₩9,300 | +1.75% | 7.8만 |
|---|
| 2025.10.13 | ₩9,090 | ₩9,150 | ₩8,860 | ₩9,070 | -0.22% | 2.5만 |
|---|
| 2025.10.10 | ₩9,010 | ₩9,350 | ₩8,950 | ₩9,200 | +2.11% | 4.2만 |
|---|