시장 데이터를 불러오는 중
전체 종목
옵티코어 과거 주가
옵티코어 · 380540.KQ · KOSDAQ
주요 제품·사업: 광트랜시버, 광다중화장치 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
옵티코어 · 380540.KQ · KOSDAQ
주요 제품·사업: 광트랜시버, 광다중화장치 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
| 2026.10.07 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
| 2026.10.06 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
| 2026.10.02 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
| 2026.10.01 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
| 2026.09.30 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
| 2026.09.29 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
| 2026.09.28 | ₩8,450 | ₩8,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,450 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.03 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩4,120 | ₩4,645 | ₩3,955 | ₩4,225 | +2.55% | 731.6만 |
|---|
| 2026.03.20 | ₩4,170 | ₩4,375 | ₩4,030 | ₩4,140 | -0.72% | 392.4만 |
|---|
| 2026.03.19 | ₩4,230 | ₩4,290 | ₩3,900 | ₩4,120 | -2.60% | 336.5만 |
|---|
| 2026.03.18 | ₩4,390 | ₩4,480 | ₩4,055 | ₩4,230 | -3.64% | 448.3만 |
|---|
| 2026.03.17 | ₩5,120 | ₩5,120 | ₩4,300 | ₩4,360 | -14.84% | 817.4만 |
|---|
| 2026.03.16 | ₩4,760 | ₩5,120 | ₩4,560 | ₩4,890 | +2.73% | 777.9만 |
|---|
| 2026.03.13 | ₩4,950 | ₩5,120 | ₩4,620 | ₩4,720 | -4.65% | 753.7만 |
|---|
| 2026.03.12 | ₩4,230 | ₩5,250 | ₩4,110 | ₩5,020 | +18.68% | 3457.1만 |
|---|
| 2026.03.11 | ₩4,325 | ₩4,545 | ₩3,960 | ₩4,045 | -6.47% | 752.3만 |
|---|
| 2026.03.10 | ₩3,600 | ₩3,980 | ₩3,435 | ₩3,960 | +10.00% | 474.2만 |
|---|
| 2026.03.09 | ₩3,600 | ₩3,600 | ₩3,175 | ₩3,270 | -9.17% | 186.8만 |
|---|
| 2026.03.06 | ₩3,875 | ₩4,050 | ₩3,540 | ₩3,610 | -6.84% | 209.9만 |
|---|
| 2026.03.05 | ₩3,660 | ₩4,020 | ₩3,650 | ₩3,875 | +5.87% | 227.6만 |
|---|
| 2026.03.04 | ₩3,780 | ₩3,925 | ₩3,190 | ₩3,300 | -12.70% | 304.1만 |
|---|
| 2026.03.03 | ₩4,560 | ₩4,900 | ₩3,955 | ₩3,970 | -12.94% | 481.3만 |
|---|
| 2026.02.27 | ₩4,200 | ₩4,970 | ₩4,200 | ₩4,560 | +8.57% | 847.3만 |
|---|
| 2026.02.26 | ₩4,000 | ₩4,475 | ₩3,960 | ₩4,190 | +4.75% | 585.4만 |
|---|
| 2026.02.25 | ₩3,795 | ₩4,130 | ₩3,690 | ₩3,960 | +4.35% | 395.5만 |
|---|
| 2026.02.24 | ₩3,635 | ₩3,840 | ₩3,430 | ₩3,685 | +1.38% | 189.8만 |
|---|
| 2026.02.23 | ₩3,230 | ₩3,700 | ₩3,230 | ₩3,630 | +12.38% | 292.1만 |
|---|
| 2026.02.20 | ₩3,405 | ₩3,430 | ₩3,180 | ₩3,225 | -5.29% | 109만 |
|---|
| 2026.02.19 | ₩3,180 | ₩3,430 | ₩3,180 | ₩3,400 | +6.92% | 140.8만 |
|---|
| 2026.02.13 | ₩3,220 | ₩3,400 | ₩3,115 | ₩3,175 | -1.40% | 132.2만 |
|---|
| 2026.02.12 | ₩3,265 | ₩3,330 | ₩3,130 | ₩3,155 | -3.37% | 109.7만 |
|---|
| 2026.02.11 | ₩3,380 | ₩3,435 | ₩3,205 | ₩3,265 | -3.40% | 99.9만 |
|---|
| 2026.02.10 | ₩3,605 | ₩3,660 | ₩3,300 | ₩3,380 | -6.24% | 197.4만 |
|---|
| 2026.02.09 | ₩3,700 | ₩3,950 | ₩3,510 | ₩3,600 | -2.70% | 163만 |
|---|
| 2026.02.06 | ₩3,970 | ₩3,970 | ₩3,525 | ₩3,700 | -6.80% | 214.7만 |
|---|
| 2026.02.05 | ₩3,805 | ₩4,270 | ₩3,760 | ₩4,030 | +5.91% | 517.6만 |
|---|
| 2026.02.04 | ₩3,750 | ₩3,925 | ₩3,450 | ₩3,800 | +1.33% | 213.4만 |
|---|
| 2026.02.03 | ₩3,580 | ₩3,715 | ₩3,550 | ₩3,650 | +1.96% | 88.5만 |
|---|
| 2026.02.02 | ₩3,800 | ₩3,900 | ₩3,510 | ₩3,565 | -6.18% | 130.8만 |
|---|
| 2026.01.30 | ₩3,760 | ₩3,860 | ₩3,590 | ₩3,800 | +1.06% | 134.4만 |
|---|
| 2026.01.29 | ₩4,000 | ₩4,000 | ₩3,550 | ₩3,760 | -6.00% | 251.4만 |
|---|
| 2026.01.28 | ₩3,515 | ₩3,885 | ₩3,425 | ₩3,750 | +6.69% | 385.7만 |
|---|
| 2026.01.27 | ₩3,625 | ₩3,630 | ₩3,270 | ₩3,340 | -7.86% | 230.9만 |
|---|
| 2026.01.26 | ₩3,570 | ₩3,860 | ₩3,200 | ₩3,625 | +1.54% | 328.1만 |
|---|
| 2026.01.23 | ₩4,280 | ₩4,280 | ₩3,400 | ₩3,570 | -16.59% | 619.1만 |
|---|
| 2026.01.22 | ₩5,100 | ₩5,100 | ₩4,260 | ₩4,290 | -15.88% | 443.2만 |
|---|
| 2026.01.21 | ₩4,705 | ₩5,190 | ₩3,705 | ₩4,850 | +3.08% | 568.6만 |
|---|
| 2026.01.20 | ₩4,590 | ₩5,550 | ₩4,590 | ₩4,740 | +3.27% | 1372.7만 |
|---|
| 2026.01.19 | ₩3,620 | ₩4,360 | ₩3,440 | ₩4,360 | +20.44% | 1198.2만 |
|---|
| 2026.01.16 | ₩2,830 | ₩3,525 | ₩2,800 | ₩3,355 | +18.55% | 1287.8만 |
|---|
| 2026.01.15 | ₩2,600 | ₩2,815 | ₩2,485 | ₩2,785 | +7.12% | 276.3만 |
|---|
| 2026.01.14 | ₩2,730 | ₩2,750 | ₩2,515 | ₩2,555 | -6.41% | 145.1만 |
|---|
| 2026.01.13 | ₩2,740 | ₩2,885 | ₩2,640 | ₩2,710 | -1.09% | 252.2만 |
|---|
| 2026.01.12 | ₩2,460 | ₩2,825 | ₩2,430 | ₩2,625 | +6.71% | 495.1만 |
|---|
| 2026.01.09 | ₩2,625 | ₩2,640 | ₩2,385 | ₩2,400 | -8.57% | 270.1만 |
|---|
| 2026.01.08 | ₩2,750 | ₩2,780 | ₩2,560 | ₩2,625 | -4.55% | 162.2만 |
|---|
| 2026.01.07 | ₩2,750 | ₩2,805 | ₩2,570 | ₩2,740 | -0.36% | 219.3만 |
|---|
| 2026.01.06 | ₩2,790 | ₩2,940 | ₩2,650 | ₩2,745 | -1.61% | 549만 |
|---|
| 2026.01.05 | ₩2,505 | ₩2,960 | ₩2,500 | ₩2,650 | +5.79% | 650.6만 |
|---|
| 2026.01.02 | ₩2,230 | ₩2,540 | ₩2,225 | ₩2,400 | +7.62% | 754만 |
|---|
| 2025.12.30 | ₩1,888 | ₩2,170 | ₩1,838 | ₩2,050 | +8.58% | 474.4만 |
|---|
| 2025.12.29 | ₩1,816 | ₩1,816 | ₩1,697 | ₩1,784 | -1.76% | 69만 |
|---|
| 2025.12.26 | ₩1,788 | ₩1,856 | ₩1,788 | ₩1,810 | +1.23% | 47.5만 |
|---|
| 2025.12.24 | ₩1,840 | ₩1,858 | ₩1,761 | ₩1,785 | -2.99% | 36.5만 |
|---|
| 2025.12.23 | ₩1,938 | ₩1,938 | ₩1,821 | ₩1,828 | -5.68% | 49.1만 |
|---|
| 2025.12.22 | ₩2,000 | ₩2,010 | ₩1,875 | ₩1,937 | -3.15% | 106.3만 |
|---|
| 2025.12.19 | ₩1,781 | ₩1,887 | ₩1,694 | ₩1,860 | +4.44% | 94만 |
|---|
| 2025.12.18 | ₩1,845 | ₩1,861 | ₩1,750 | ₩1,770 | -4.07% | 67.4만 |
|---|
| 2025.12.17 | ₩1,917 | ₩1,934 | ₩1,820 | ₩1,861 | -2.92% | 68.3만 |
|---|
| 2025.12.16 | ₩1,998 | ₩2,040 | ₩1,898 | ₩1,917 | -4.05% | 75.5만 |
|---|
| 2025.12.15 | ₩1,991 | ₩2,040 | ₩1,901 | ₩1,998 | +0.35% | 134.7만 |
|---|
| 2025.12.12 | ₩2,100 | ₩2,100 | ₩1,960 | ₩1,991 | -5.19% | 154.9만 |
|---|
| 2025.12.11 | ₩2,010 | ₩2,175 | ₩1,955 | ₩2,100 | +4.48% | 200만 |
|---|
| 2025.12.10 | ₩2,075 | ₩2,075 | ₩1,919 | ₩2,010 | -3.13% | 191.8만 |
|---|
| 2025.12.09 | ₩2,305 | ₩2,385 | ₩2,025 | ₩2,075 | -9.98% | 292.9만 |
|---|
| 2025.12.08 | ₩2,200 | ₩2,520 | ₩2,160 | ₩2,295 | +4.32% | 763.3만 |
|---|
| 2025.12.05 | ₩1,875 | ₩2,290 | ₩1,850 | ₩2,095 | +11.73% | 746.2만 |
|---|
| 2025.12.04 | ₩1,700 | ₩2,000 | ₩1,656 | ₩1,819 | +7.00% | 787.7만 |
|---|
| 2025.12.03 | ₩1,507 | ₩1,570 | ₩1,507 | ₩1,559 | +3.45% | 17.9만 |
|---|
| 2025.12.02 | ₩1,502 | ₩1,526 | ₩1,492 | ₩1,503 | +0.07% | 7.2만 |
|---|
| 2025.12.01 | ₩1,523 | ₩1,564 | ₩1,511 | ₩1,515 | -0.53% | 14.9만 |
|---|
| 2025.11.28 | ₩1,516 | ₩1,550 | ₩1,455 | ₩1,527 | +0.73% | 12.4만 |
|---|
| 2025.11.27 | ₩1,510 | ₩1,560 | ₩1,473 | ₩1,515 | +0.33% | 36.5만 |
|---|
| 2025.11.26 | ₩1,500 | ₩1,550 | ₩1,475 | ₩1,510 | +0.67% | 22.3만 |
|---|
| 2025.11.25 | ₩1,437 | ₩1,525 | ₩1,422 | ₩1,472 | +2.44% | 14.1만 |
|---|
| 2025.11.24 | ₩1,433 | ₩1,460 | ₩1,371 | ₩1,450 | +1.19% | 16.5만 |
|---|
| 2025.11.21 | ₩1,453 | ₩1,463 | ₩1,402 | ₩1,432 | -1.45% | 15만 |
|---|
| 2025.11.20 | ₩1,490 | ₩1,517 | ₩1,454 | ₩1,465 | -1.68% | 25.2만 |
|---|
| 2025.11.19 | ₩1,485 | ₩1,529 | ₩1,445 | ₩1,492 | +0.47% | 21.3만 |
|---|
| 2025.11.18 | ₩1,510 | ₩1,590 | ₩1,500 | ₩1,500 | -0.66% | 20.6만 |
|---|
| 2025.11.17 | ₩1,440 | ₩1,542 | ₩1,420 | ₩1,542 | +7.08% | 64.1만 |
|---|
| 2025.11.14 | ₩1,483 | ₩1,483 | ₩1,409 | ₩1,449 | -2.29% | 56.8만 |
|---|
| 2025.11.13 | ₩1,511 | ₩1,518 | ₩1,460 | ₩1,484 | -1.79% | 67.6만 |
|---|
| 2025.11.12 | ₩1,390 | ₩1,594 | ₩1,333 | ₩1,511 | +8.71% | 390.4만 |
|---|
| 2025.11.11 | ₩1,395 | ₩1,761 | ₩1,247 | ₩1,386 | -0.65% | 2142.4만 |
|---|
| 2025.11.10 | ₩1,781 | ₩1,851 | ₩1,756 | ₩1,781 | 0.00% | 15.2만 |
|---|
| 2025.11.07 | ₩1,879 | ₩1,879 | ₩1,775 | ₩1,781 | -5.22% | 35.3만 |
|---|
| 2025.11.06 | ₩1,930 | ₩1,984 | ₩1,871 | ₩1,879 | -2.64% | 50.8만 |
|---|
| 2025.11.05 | ₩1,990 | ₩2,185 | ₩1,834 | ₩1,894 | -4.82% | 160.2만 |
|---|
| 2025.11.04 | ₩2,015 | ₩2,175 | ₩1,938 | ₩2,015 | 0.00% | 117.3만 |
|---|
| 2025.11.03 | ₩1,860 | ₩2,095 | ₩1,799 | ₩2,010 | +8.06% | 116.9만 |
|---|
| 2025.10.31 | ₩1,961 | ₩1,978 | ₩1,765 | ₩1,843 | -6.02% | 118.6만 |
|---|
| 2025.10.30 | ₩1,996 | ₩2,160 | ₩1,961 | ₩1,990 | -0.30% | 230.8만 |
|---|
| 2025.10.29 | ₩2,085 | ₩2,480 | ₩1,940 | ₩1,996 | -4.27% | 1535.8만 |
|---|
| 2025.10.28 | ₩1,882 | ₩1,921 | ₩1,841 | ₩1,909 | +1.43% | 22.7만 |
|---|
| 2025.10.27 | ₩1,884 | ₩1,923 | ₩1,831 | ₩1,904 | +1.06% | 14.4만 |
|---|
| 2025.10.24 | ₩1,903 | ₩1,914 | ₩1,877 | ₩1,905 | +0.11% | 48.1만 |
|---|
| 2025.10.23 | ₩1,919 | ₩1,945 | ₩1,855 | ₩1,919 | 0.00% | 27.3만 |
|---|
| 2025.10.22 | ₩1,877 | ₩1,924 | ₩1,830 | ₩1,919 | +2.24% | 41.6만 |
|---|
| 2025.10.21 | ₩1,826 | ₩1,890 | ₩1,805 | ₩1,877 | +2.79% | 47.7만 |
|---|
| 2025.10.20 | ₩1,799 | ₩1,844 | ₩1,776 | ₩1,826 | +1.50% | 14.4만 |
|---|
| 2025.10.17 | ₩1,806 | ₩1,893 | ₩1,768 | ₩1,799 | -0.39% | 4만 |
|---|
| 2025.10.16 | ₩1,779 | ₩1,859 | ₩1,775 | ₩1,806 | +1.52% | 53.4만 |
|---|
| 2025.10.15 | ₩1,776 | ₩1,819 | ₩1,756 | ₩1,800 | +1.35% | 12.1만 |
|---|
| 2025.10.14 | ₩1,848 | ₩1,848 | ₩1,777 | ₩1,777 | -3.84% | 4.6만 |
|---|
| 2025.10.13 | ₩1,830 | ₩1,870 | ₩1,650 | ₩1,848 | +0.98% | 37.1만 |
|---|
| 2025.10.10 | ₩1,866 | ₩1,964 | ₩1,792 | ₩1,834 | -1.71% | 13.2만 |
|---|