시장 데이터를 불러오는 중
전체 종목
옵티컬 케이블 과거 주가
Optical Cable Corporation - Common Stock · OCC · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Optical Cable Corporation - Common Stock · OCC · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,238 | ₩22,376 | ₩20,770 | ₩21,145 | -0.44% | 11.4만 |
| 2026.10.08 | ₩21,399 | ₩21,707 | ₩20,435 | ₩21,024 | -1.75% | 8.7만 |
| 2026.10.07 | ₩21,988 | ₩22,189 | ₩21,212 | ₩21,626 | -1.64% | 7.2만 |
| 2026.10.06 | ₩22,965 | ₩23,446 | ₩22,122 | ₩22,389 | -2.51% | 10.7만 |
| 2026.10.05 | ₩24,169 | ₩24,316 | ₩22,563 | ₩22,737 | -5.92% | 18.1만 |
| 2026.10.02 | ₩23,433 | ₩25,186 | ₩23,433 | ₩24,410 | +4.17% | 22.8만 |
| 2026.10.01 | ₩22,349 | ₩23,259 | ₩21,907 | ₩23,219 | +3.89% | 14.6만 |
| 2026.09.30 | ₩21,412 | ₩22,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,175 |
| +3.56% |
| 12만 |
| 2026.09.29 | ₩20,194 | ₩21,412 | ₩20,128 | ₩21,412 | +6.03% | 13만 |
|---|
| 2026.09.28 | ₩19,338 | ₩20,730 | ₩18,803 | ₩20,007 | +3.46% | 20.5만 |
|---|
| 2026.09.25 | ₩19,204 | ₩19,699 | ₩18,575 | ₩19,445 | +1.25% | 12.2만 |
|---|
| 2026.09.24 | ₩18,535 | ₩19,244 | ₩18,267 | ₩19,110 | +3.10% | 10.4만 |
|---|
| 2026.09.23 | ₩18,963 | ₩19,606 | ₩18,763 | ₩18,950 | -0.07% | 9.6만 |
|---|
| 2026.09.22 | ₩19,699 | ₩20,034 | ₩18,776 | ₩18,950 | -3.80% | 13만 |
|---|
| 2026.09.21 | ₩20,168 | ₩20,342 | ₩19,739 | ₩19,780 | -1.92% | 15.5만 |
|---|
| 2026.09.18 | ₩19,860 | ₩20,248 | ₩19,499 | ₩19,833 | -0.13% | 17.4만 |
|---|
| 2026.09.17 | ₩19,044 | ₩20,261 | ₩19,044 | ₩19,967 | +4.85% | 24.5만 |
|---|
| 2026.09.16 | ₩16,715 | ₩18,415 | ₩16,635 | ₩18,401 | +10.09% | 25.6만 |
|---|
| 2026.09.15 | ₩17,438 | ₩17,518 | ₩16,273 | ₩16,434 | -5.76% | 24.3만 |
|---|
| 2026.09.14 | ₩18,441 | ₩18,937 | ₩17,531 | ₩17,665 | -4.21% | 26.6만 |
|---|
| 2026.09.11 | ₩19,311 | ₩20,021 | ₩18,508 | ₩19,566 | +1.32% | 22.6만 |
|---|
| 2026.09.10 | ₩17,571 | ₩21,171 | ₩17,130 | ₩19,110 | +8.76% | 67.5만 |
|---|
| 2026.09.09 | ₩16,314 | ₩18,870 | ₩15,631 | ₩18,334 | +12.39% | 140.9만 |
|---|
| 2026.09.08 | ₩19,405 | ₩19,873 | ₩18,147 | ₩18,334 | -5.52% | 53.6만 |
|---|
| 2026.09.04 | ₩17,732 | ₩18,642 | ₩17,732 | ₩18,535 | +4.53% | 20.2만 |
|---|
| 2026.09.03 | ₩17,598 | ₩18,468 | ₩17,491 | ₩17,545 | -0.30% | 12.3만 |
|---|
| 2026.09.02 | ₩17,571 | ₩17,705 | ₩17,237 | ₩17,558 | -0.08% | 8.7만 |
|---|
| 2026.09.01 | ₩17,705 | ₩17,973 | ₩17,250 | ₩17,571 | -0.76% | 9.5만 |
|---|
| 2026.08.31 | ₩18,000 | ₩18,575 | ₩17,692 | ₩17,960 | -0.22% | 7만 |
|---|
| 2026.08.28 | ₩18,334 | ₩18,455 | ₩17,679 | ₩18,134 | -1.09% | 20.2만 |
|---|
| 2026.08.27 | ₩18,107 | ₩18,655 | ₩17,786 | ₩18,522 | +2.29% | 19.2만 |
|---|
| 2026.08.26 | ₩17,625 | ₩18,174 | ₩17,438 | ₩17,571 | -0.30% | 10.4만 |
|---|
| 2026.08.25 | ₩18,040 | ₩18,722 | ₩17,719 | ₩17,879 | -0.89% | 15.6만 |
|---|
| 2026.08.24 | ₩18,200 | ₩18,294 | ₩17,451 | ₩17,638 | -3.09% | 18.3만 |
|---|
| 2026.08.21 | ₩19,003 | ₩19,539 | ₩18,294 | ₩18,535 | -2.46% | 14만 |
|---|
| 2026.08.20 | ₩18,870 | ₩19,218 | ₩17,866 | ₩18,896 | +0.14% | 31.5만 |
|---|
| 2026.08.19 | ₩21,693 | ₩22,055 | ₩18,923 | ₩19,218 | -11.41% | 40.7만 |
|---|
| 2026.08.18 | ₩21,680 | ₩22,684 | ₩21,212 | ₩21,680 | 0.00% | 25.8만 |
|---|
| 2026.08.17 | ₩24,410 | ₩24,932 | ₩22,791 | ₩22,911 | -6.14% | 28.1만 |
|---|
| 2026.08.14 | ₩22,443 | ₩25,226 | ₩22,349 | ₩23,821 | +6.14% | 38.3만 |
|---|
| 2026.08.13 | ₩22,536 | ₩23,353 | ₩22,189 | ₩22,255 | -1.25% | 12.4만 |
|---|
| 2026.08.12 | ₩21,961 | ₩22,951 | ₩21,747 | ₩22,603 | +2.93% | 21.5만 |
|---|
| 2026.08.11 | ₩20,877 | ₩21,800 | ₩20,877 | ₩21,345 | +2.24% | 14.7만 |
|---|
| 2026.08.10 | ₩23,112 | ₩23,473 | ₩20,502 | ₩20,569 | -11.00% | 47.7만 |
|---|
| 2026.08.07 | ₩21,881 | ₩22,510 | ₩20,944 | ₩21,747 | -0.61% | 17만 |
|---|
| 2026.08.06 | ₩20,609 | ₩22,081 | ₩20,609 | ₩20,917 | +1.49% | 11만 |
|---|
| 2026.08.05 | ₩21,118 | ₩21,774 | ₩20,716 | ₩20,904 | -1.01% | 13.5만 |
|---|
| 2026.08.04 | ₩21,386 | ₩22,523 | ₩20,342 | ₩21,573 | +0.88% | 46.7만 |
|---|
| 2026.08.03 | ₩19,913 | ₩20,743 | ₩19,070 | ₩19,204 | -3.56% | 20.6만 |
|---|
| 2026.07.31 | ₩20,074 | ₩21,038 | ₩19,351 | ₩19,887 | -0.93% | 22.3만 |
|---|
| 2026.07.30 | ₩17,398 | ₩19,271 | ₩17,398 | ₩18,977 | +9.08% | 16.2만 |
|---|
| 2026.07.29 | ₩18,254 | ₩18,428 | ₩16,849 | ₩17,130 | -6.16% | 22.8만 |
|---|
| 2026.07.28 | ₩19,338 | ₩19,338 | ₩17,290 | ₩18,281 | -5.47% | 25.7만 |
|---|
| 2026.07.27 | ₩19,552 | ₩20,529 | ₩18,508 | ₩19,780 | +1.16% | 16.4만 |
|---|
| 2026.07.24 | ₩20,743 | ₩20,823 | ₩19,284 | ₩19,284 | -7.03% | 15.1만 |
|---|
| 2026.07.23 | ₩20,716 | ₩22,202 | ₩20,275 | ₩21,105 | +1.87% | 19.3만 |
|---|
| 2026.07.22 | ₩22,617 | ₩22,777 | ₩21,011 | ₩21,171 | -6.39% | 14.5만 |
|---|
| 2026.07.21 | ₩20,917 | ₩23,045 | ₩20,716 | ₩22,951 | +9.72% | 19.5만 |
|---|
| 2026.07.20 | ₩19,887 | ₩20,904 | ₩19,539 | ₩20,368 | +2.42% | 10.6만 |
|---|
| 2026.07.17 | ₩18,816 | ₩20,328 | ₩18,134 | ₩19,713 | +4.77% | 16.3만 |
|---|
| 2026.07.16 | ₩21,265 | ₩21,265 | ₩18,963 | ₩19,405 | -8.75% | 23.8만 |
|---|
| 2026.07.15 | ₩21,707 | ₩22,751 | ₩20,997 | ₩21,961 | +1.17% | 23.7만 |
|---|
| 2026.07.14 | ₩20,368 | ₩21,533 | ₩20,368 | ₩21,452 | +5.32% | 14.9만 |
|---|
| 2026.07.13 | ₩20,730 | ₩20,743 | ₩19,606 | ₩19,900 | -4.00% | 17.7만 |
|---|
| 2026.07.10 | ₩21,560 | ₩21,988 | ₩20,971 | ₩21,158 | -1.86% | 19.3만 |
|---|
| 2026.07.09 | ₩21,814 | ₩23,968 | ₩21,626 | ₩21,961 | +0.67% | 54.4만 |
|---|
| 2026.07.08 | ₩19,485 | ₩21,412 | ₩18,896 | ₩21,265 | +9.13% | 38.8만 |
|---|
| 2026.07.07 | ₩20,114 | ₩21,105 | ₩19,579 | ₩20,101 | -0.07% | 27.3만 |
|---|
| 2026.07.06 | ₩21,827 | ₩22,791 | ₩20,476 | ₩20,609 | -5.58% | 27.6만 |
|---|
| 2026.07.02 | ₩24,089 | ₩24,357 | ₩20,877 | ₩21,412 | -11.11% | 47만 |
|---|
| 2026.07.01 | ₩27,274 | ₩27,675 | ₩23,513 | ₩23,902 | -12.37% | 35.8만 |
|---|
| 2026.06.30 | ₩26,966 | ₩29,843 | ₩25,427 | ₩28,064 | +4.07% | 42.8만 |
|---|
| 2026.06.29 | ₩26,230 | ₩28,452 | ₩24,049 | ₩26,966 | +2.81% | 56.1만 |
|---|
| 2026.06.26 | ₩23,567 | ₩24,758 | ₩23,206 | ₩24,584 | +4.32% | 36.1만 |
|---|
| 2026.06.25 | ₩26,136 | ₩27,408 | ₩23,594 | ₩24,517 | -6.20% | 45.3만 |
|---|
| 2026.06.24 | ₩26,498 | ₩28,010 | ₩25,079 | ₩25,186 | -4.95% | 36.1만 |
|---|
| 2026.06.23 | ₩27,301 | ₩31,235 | ₩25,601 | ₩26,498 | -2.94% | 51.6만 |
|---|
| 2026.06.22 | ₩30,058 | ₩31,891 | ₩29,455 | ₩29,763 | -0.98% | 49만 |
|---|
| 2026.06.18 | ₩29,308 | ₩30,205 | ₩26,913 | ₩29,977 | +2.28% | 45.7만 |
|---|
| 2026.06.17 | ₩27,046 | ₩30,780 | ₩25,735 | ₩29,081 | +7.52% | 57.9만 |
|---|
| 2026.06.16 | ₩27,354 | ₩29,268 | ₩25,159 | ₩27,073 | -1.03% | 58.3만 |
|---|
| 2026.06.15 | ₩31,329 | ₩31,958 | ₩25,962 | ₩27,729 | -11.49% | 101.2만 |
|---|
| 2026.06.12 | ₩31,021 | ₩32,306 | ₩28,559 | ₩30,660 | -1.16% | 65.6만 |
|---|
| 2026.06.11 | ₩36,722 | ₩37,445 | ₩30,954 | ₩31,316 | -14.72% | 139.6만 |
|---|
| 2026.06.10 | ₩28,104 | ₩36,802 | ₩28,023 | ₩36,026 | +28.19% | 270.2만 |
|---|
| 2026.06.09 | ₩24,758 | ₩28,759 | ₩22,751 | ₩28,117 | +13.57% | 233.8만 |
|---|
| 2026.06.08 | ₩26,243 | ₩29,442 | ₩22,764 | ₩25,427 | -3.11% | 1899.9만 |
|---|
| 2026.06.05 | ₩18,575 | ₩18,575 | ₩15,792 | ₩16,461 | -11.38% | 45.5만 |
|---|
| 2026.06.04 | ₩17,424 | ₩19,177 | ₩17,331 | ₩18,910 | +8.53% | 23.5만 |
|---|
| 2026.06.03 | ₩20,676 | ₩20,676 | ₩17,879 | ₩18,763 | -9.26% | 56.4만 |
|---|
| 2026.06.02 | ₩18,803 | ₩21,479 | ₩18,803 | ₩20,944 | +11.39% | 62.6만 |
|---|
| 2026.06.01 | ₩18,080 | ₩18,455 | ₩16,916 | ₩18,254 | +0.96% | 33.4만 |
|---|
| 2026.05.29 | ₩19,418 | ₩19,780 | ₩17,531 | ₩18,602 | -4.20% | 45.6만 |
|---|
| 2026.05.28 | ₩19,499 | ₩20,542 | ₩18,589 | ₩19,244 | -1.30% | 50.1만 |
|---|
| 2026.05.27 | ₩19,258 | ₩21,707 | ₩18,575 | ₩18,977 | -1.46% | 88.7만 |
|---|
| 2026.05.26 | ₩17,411 | ₩19,177 | ₩16,675 | ₩18,227 | +4.69% | 53.4만 |
|---|
| 2026.05.22 | ₩14,667 | ₩17,665 | ₩14,467 | ₩16,902 | +15.24% | 59.6만 |
|---|
| 2026.05.21 | ₩13,624 | ₩14,507 | ₩13,383 | ₩14,507 | +6.48% | 21.5만 |
|---|
| 2026.05.20 | ₩13,958 | ₩13,972 | ₩13,209 | ₩13,650 | -2.21% | 11.9만 |
|---|
| 2026.05.19 | ₩13,878 | ₩14,105 | ₩12,861 | ₩13,757 | -0.87% | 17만 |
|---|
| 2026.05.18 | ₩15,845 | ₩15,845 | ₩13,463 | ₩13,985 | -11.74% | 21.8만 |
|---|
| 2026.05.15 | ₩16,648 | ₩17,197 | ₩15,403 | ₩15,765 | -5.31% | 31.2만 |
|---|
| 2026.05.14 | ₩15,792 | ₩17,853 | ₩15,738 | ₩17,571 | +11.27% | 35.9만 |
|---|
| 2026.05.13 | ₩14,734 | ₩15,658 | ₩14,119 | ₩15,390 | +4.45% | 17.5만 |
|---|
| 2026.05.12 | ₩15,216 | ₩15,885 | ₩13,918 | ₩15,015 | -1.32% | 26.6만 |
|---|
| 2026.05.11 | ₩14,226 | ₩15,631 | ₩13,851 | ₩15,203 | +6.87% | 34.6만 |
|---|
| 2026.05.08 | ₩13,369 | ₩14,520 | ₩13,302 | ₩13,838 | +3.50% | 19.8만 |
|---|
| 2026.05.07 | ₩13,717 | ₩13,717 | ₩12,874 | ₩13,396 | -2.34% | 17.8만 |
|---|
| 2026.05.06 | ₩13,905 | ₩14,279 | ₩12,673 | ₩13,677 | -1.64% | 28.9만 |
|---|
| 2026.05.05 | ₩14,507 | ₩14,721 | ₩13,115 | ₩13,289 | -8.39% | 29.7만 |
|---|
| 2026.05.04 | ₩15,363 | ₩16,380 | ₩13,864 | ₩14,534 | -5.40% | 44.1만 |
|---|
| 2026.05.01 | ₩13,878 | ₩15,096 | ₩13,155 | ₩14,721 | +6.08% | 31.3만 |
|---|
| 2026.04.30 | ₩12,660 | ₩13,891 | ₩12,620 | ₩13,784 | +8.88% | 23.7만 |
|---|
| 2026.04.29 | ₩12,513 | ₩13,369 | ₩11,951 | ₩12,205 | -2.46% | 17.6만 |
|---|
| 2026.04.28 | ₩13,249 | ₩14,306 | ₩12,339 | ₩12,446 | -6.06% | 29.8만 |
|---|
| 2026.04.27 | ₩16,595 | ₩16,996 | ₩14,159 | ₩14,186 | -14.52% | 40.1만 |
|---|
| 2026.04.24 | ₩17,799 | ₩18,669 | ₩16,193 | ₩16,487 | -7.37% | 43만 |
|---|
| 2026.04.23 | ₩15,604 | ₩18,428 | ₩15,604 | ₩17,237 | +10.46% | 50.3만 |
|---|
| 2026.04.22 | ₩15,524 | ₩16,086 | ₩15,122 | ₩15,658 | +0.86% | 22.4만 |
|---|
| 2026.04.21 | ₩14,667 | ₩16,421 | ₩14,520 | ₩14,681 | +0.09% | 30.2만 |
|---|
| 2026.04.20 | ₩14,721 | ₩15,136 | ₩13,985 | ₩14,400 | -2.18% | 13.1만 |
|---|
| 2026.04.17 | ₩15,029 | ₩15,377 | ₩14,146 | ₩15,056 | +0.18% | 13.8만 |
|---|
| 2026.04.16 | ₩14,159 | ₩15,042 | ₩14,012 | ₩14,922 | +5.39% | 13.4만 |
|---|
| 2026.04.15 | ₩14,694 | ₩14,868 | ₩13,717 | ₩14,159 | -3.64% | 21.9만 |
|---|
| 2026.04.14 | ₩15,872 | ₩16,006 | ₩14,266 | ₩14,694 | -7.42% | 21만 |
|---|
| 2026.04.13 | ₩15,149 | ₩15,805 | ₩14,079 | ₩15,484 | +2.21% | 27.7만 |
|---|
| 2026.04.10 | ₩12,874 | ₩15,939 | ₩12,874 | ₩15,216 | +18.19% | 54.5만 |
|---|
| 2026.04.09 | ₩12,740 | ₩13,356 | ₩12,232 | ₩12,807 | +0.53% | 11.3만 |
|---|
| 2026.04.08 | ₩13,851 | ₩14,172 | ₩12,647 | ₩12,941 | -6.57% | 26.9만 |
|---|
| 2026.04.07 | ₩12,607 | ₩13,062 | ₩12,218 | ₩13,048 | +3.50% | 5.5만 |
|---|
| 2026.04.06 | ₩12,272 | ₩13,249 | ₩12,205 | ₩12,633 | +2.94% | 13.4만 |
|---|
| 2026.04.02 | ₩11,335 | ₩12,352 | ₩11,054 | ₩12,192 | +7.56% | 6.7만 |
|---|
| 2026.04.01 | ₩11,268 | ₩12,379 | ₩11,201 | ₩12,125 | +7.60% | 7.3만 |
|---|
| 2026.03.31 | ₩11,228 | ₩11,683 | ₩10,505 | ₩11,041 | -1.67% | 11.1만 |
|---|
| 2026.03.30 | ₩12,339 | ₩13,102 | ₩10,345 | ₩11,148 | -9.65% | 16.7만 |
|---|
| 2026.03.27 | ₩13,128 | ₩14,025 | ₩11,924 | ₩12,232 | -6.83% | 14.6만 |
|---|
| 2026.03.26 | ₩13,383 | ₩14,132 | ₩12,058 | ₩13,102 | -2.10% | 28만 |
|---|
| 2026.03.25 | ₩12,044 | ₩14,025 | ₩11,911 | ₩13,543 | +12.44% | 28.6만 |
|---|
| 2026.03.24 | ₩10,813 | ₩12,018 | ₩10,773 | ₩11,737 | +8.54% | 16.8만 |
|---|
| 2026.03.23 | ₩9,595 | ₩11,108 | ₩9,582 | ₩11,054 | +15.20% | 16.8만 |
|---|
| 2026.03.20 | ₩10,452 | ₩10,452 | ₩9,100 | ₩9,368 | -10.37% | 11.1만 |
|---|
| 2026.03.19 | ₩9,181 | ₩10,693 | ₩9,100 | ₩10,452 | +13.85% | 11.3만 |
|---|
| 2026.03.18 | ₩9,073 | ₩9,850 | ₩9,033 | ₩9,328 | +2.80% | 10.3만 |
|---|
| 2026.03.17 | ₩9,836 | ₩9,970 | ₩8,726 | ₩8,940 | -9.12% | 20.5만 |
|---|
| 2026.03.16 | ₩10,291 | ₩10,532 | ₩9,502 | ₩9,823 | -4.55% | 10.5만 |
|---|
| 2026.03.13 | ₩10,599 | ₩10,786 | ₩9,582 | ₩9,903 | -6.57% | 13.2만 |
|---|
| 2026.03.12 | ₩10,706 | ₩12,312 | ₩9,863 | ₩10,024 | -6.38% | 31만 |
|---|
| 2026.03.11 | ₩11,121 | ₩11,857 | ₩10,238 | ₩10,786 | -3.01% | 44.3만 |
|---|
| 2026.03.10 | ₩9,341 | ₩10,894 | ₩8,685 | ₩10,679 | +14.33% | 77.6만 |
|---|
| 2026.03.09 | ₩8,043 | ₩8,378 | ₩7,561 | ₩8,177 | +1.66% | 12.7만 |
|---|
| 2026.03.06 | ₩8,404 | ₩8,632 | ₩8,056 | ₩8,097 | -3.66% | 7.9만 |
|---|
| 2026.03.05 | ₩8,632 | ₩8,953 | ₩8,217 | ₩8,538 | -1.09% | 9.6만 |
|---|
| 2026.03.04 | ₩8,498 | ₩8,792 | ₩7,896 | ₩8,632 | +1.57% | 8.9만 |
|---|
| 2026.03.03 | ₩8,284 | ₩8,565 | ₩7,896 | ₩8,498 | +2.58% | 4.4만 |
|---|
| 2026.03.02 | ₩7,334 | ₩9,007 | ₩7,334 | ₩8,538 | +16.42% | 15.8만 |
|---|
| 2026.02.27 | ₩7,789 | ₩8,030 | ₩7,120 | ₩7,454 | -4.30% | 9.7만 |
|---|
| 2026.02.26 | ₩8,511 | ₩8,565 | ₩7,802 | ₩8,043 | -5.50% | 11.4만 |
|---|
| 2026.02.25 | ₩8,431 | ₩9,181 | ₩8,431 | ₩8,511 | +0.95% | 6.8만 |
|---|
| 2026.02.24 | ₩7,534 | ₩8,418 | ₩7,414 | ₩8,351 | +10.83% | 8.7만 |
|---|
| 2026.02.23 | ₩7,869 | ₩7,949 | ₩7,267 | ₩7,414 | -5.78% | 6.9만 |
|---|
| 2026.02.20 | ₩8,364 | ₩8,739 | ₩7,762 | ₩7,856 | -6.08% | 7.4만 |
|---|
| 2026.02.19 | ₩7,722 | ₩8,364 | ₩7,722 | ₩8,097 | +4.85% | 3.4만 |
|---|
| 2026.02.18 | ₩7,923 | ₩8,364 | ₩7,561 | ₩7,802 | -1.52% | 8.5만 |
|---|
| 2026.02.17 | ₩7,936 | ₩8,538 | ₩7,548 | ₩7,856 | -1.01% | 4.3만 |
|---|
| 2026.02.13 | ₩7,347 | ₩8,364 | ₩7,213 | ₩8,003 | +8.93% | 9.3만 |
|---|
| 2026.02.12 | ₩7,989 | ₩8,592 | ₩7,280 | ₩7,280 | -8.88% | 11.5만 |
|---|
| 2026.02.11 | ₩8,230 | ₩8,404 | ₩7,615 | ₩7,829 | -4.88% | 8.3만 |
|---|
| 2026.02.10 | ₩8,471 | ₩9,087 | ₩8,137 | ₩8,217 | -3.00% | 18.3만 |
|---|
| 2026.02.09 | ₩7,026 | ₩8,833 | ₩7,013 | ₩8,458 | +20.38% | 29만 |
|---|
| 2026.02.06 | ₩6,665 | ₩7,294 | ₩6,517 | ₩6,852 | +2.81% | 12.7만 |
|---|
| 2026.02.05 | ₩6,169 | ₩6,772 | ₩6,036 | ₩6,504 | +5.42% | 8만 |
|---|
| 2026.02.04 | ₩6,584 | ₩6,624 | ₩6,062 | ₩6,343 | -3.66% | 8.6만 |
|---|
| 2026.02.03 | ₩6,758 | ₩6,839 | ₩6,303 | ₩6,598 | -2.38% | 8.1만 |
|---|
| 2026.02.02 | ₩6,584 | ₩6,946 | ₩6,424 | ₩6,598 | +0.20% | 8.6만 |
|---|
| 2026.01.30 | ₩6,450 | ₩7,160 | ₩6,156 | ₩6,598 | +2.28% | 10.6만 |
|---|
| 2026.01.29 | ₩6,705 | ₩6,705 | ₩6,103 | ₩6,558 | -2.20% | 9.8만 |
|---|
| 2026.01.28 | ₩7,427 | ₩8,016 | ₩6,598 | ₩6,691 | -9.91% | 30만 |
|---|
| 2026.01.27 | ₩5,982 | ₩7,280 | ₩5,888 | ₩6,972 | +16.55% | 46.3만 |
|---|
| 2026.01.26 | ₩6,103 | ₩6,156 | ₩5,808 | ₩5,862 | -3.95% | 5.6만 |
|---|
| 2026.01.23 | ₩6,036 | ₩6,076 | ₩5,862 | ₩5,875 | -2.66% | 2.8만 |
|---|
| 2026.01.22 | ₩5,755 | ₩6,076 | ₩5,741 | ₩6,009 | +4.42% | 2.7만 |
|---|
| 2026.01.21 | ₩5,969 | ₩6,156 | ₩5,701 | ₩5,728 | -4.04% | 3.6만 |
|---|
| 2026.01.20 | ₩5,741 | ₩6,143 | ₩5,741 | ₩5,902 | +2.80% | 4.5만 |
|---|
| 2026.01.16 | ₩5,661 | ₩5,995 | ₩5,554 | ₩5,835 | +3.07% | 5.7만 |
|---|
| 2026.01.15 | ₩5,902 | ₩5,955 | ₩5,634 | ₩5,661 | -4.08% | 3.8만 |
|---|
| 2026.01.14 | ₩5,942 | ₩5,955 | ₩5,661 | ₩5,755 | -3.15% | 3.4만 |
|---|
| 2026.01.13 | ₩5,621 | ₩6,156 | ₩5,487 | ₩5,942 | +5.71% | 6만 |
|---|
| 2026.01.12 | ₩5,527 | ₩5,795 | ₩5,407 | ₩5,567 | +0.73% | 11.2만 |
|---|
| 2026.01.09 | ₩5,714 | ₩5,795 | ₩5,500 | ₩5,567 | -2.58% | 3.9만 |
|---|
| 2026.01.08 | ₩5,714 | ₩5,781 | ₩5,380 | ₩5,768 | +0.94% | 10.9만 |
|---|
| 2026.01.07 | ₩6,022 | ₩6,156 | ₩5,701 | ₩5,714 | -5.11% | 8.4만 |
|---|
| 2026.01.06 | ₩5,955 | ₩6,558 | ₩5,795 | ₩6,076 | +2.02% | 13.1만 |
|---|
| 2026.01.05 | ₩6,156 | ₩6,183 | ₩5,701 | ₩5,955 | -3.26% | 15만 |
|---|
| 2026.01.02 | ₩5,982 | ₩6,196 | ₩5,969 | ₩6,116 | +2.24% | 7.4만 |
|---|
| 2025.12.31 | ₩6,169 | ₩6,210 | ₩5,862 | ₩5,955 | -3.47% | 5.5만 |
|---|
| 2025.12.30 | ₩5,768 | ₩6,210 | ₩5,514 | ₩6,076 | +5.34% | 16.3만 |
|---|
| 2025.12.29 | ₩5,795 | ₩6,103 | ₩5,567 | ₩5,768 | -0.46% | 17.3만 |
|---|
| 2025.12.26 | ₩5,995 | ₩6,143 | ₩5,688 | ₩5,915 | -1.34% | 14.6만 |
|---|
| 2025.12.24 | ₩5,902 | ₩6,343 | ₩5,781 | ₩5,969 | +1.13% | 12.6만 |
|---|
| 2025.12.23 | ₩6,143 | ₩6,303 | ₩5,902 | ₩5,942 | -3.27% | 15.5만 |
|---|
| 2025.12.22 | ₩6,651 | ₩6,651 | ₩6,116 | ₩6,210 | -6.64% | 21.9만 |
|---|
| 2025.12.19 | ₩7,360 | ₩7,414 | ₩6,103 | ₩6,651 | -9.64% | 34.4만 |
|---|
| 2025.12.18 | ₩9,100 | ₩9,100 | ₩6,986 | ₩7,360 | -19.12% | 68.7만 |
|---|
| 2025.12.17 | ₩11,817 | ₩12,245 | ₩11,121 | ₩11,215 | -5.10% | 5.7만 |
|---|
| 2025.12.16 | ₩11,121 | ₩12,299 | ₩11,121 | ₩11,683 | +5.05% | 6.3만 |
|---|
| 2025.12.15 | ₩12,312 | ₩12,312 | ₩10,987 | ₩11,241 | -8.70% | 5.1만 |
|---|
| 2025.12.12 | ₩12,807 | ₩13,570 | ₩12,044 | ₩12,151 | -5.12% | 6.8만 |
|---|
| 2025.12.11 | ₩13,343 | ₩13,811 | ₩12,473 | ₩12,954 | -2.91% | 9.4만 |
|---|
| 2025.12.10 | ₩12,339 | ₩13,864 | ₩12,245 | ₩13,142 | +6.51% | 11.7만 |
|---|
| 2025.12.09 | ₩12,058 | ₩13,062 | ₩12,031 | ₩12,446 | +3.22% | 6.4만 |
|---|
| 2025.12.08 | ₩10,840 | ₩12,218 | ₩10,840 | ₩12,044 | +11.11% | 6.5만 |
|---|
| 2025.12.05 | ₩10,920 | ₩11,161 | ₩10,746 | ₩10,773 | -1.35% | 1.6만 |
|---|
| 2025.12.04 | ₩11,148 | ₩11,630 | ₩10,827 | ₩10,867 | -2.52% | 2만 |
|---|
| 2025.12.03 | ₩10,693 | ₩11,442 | ₩10,559 | ₩11,268 | +5.38% | 1.9만 |
|---|
| 2025.12.02 | ₩10,559 | ₩10,907 | ₩10,452 | ₩10,733 | +1.65% | 1.7만 |
|---|
| 2025.12.01 | ₩10,840 | ₩11,134 | ₩10,479 | ₩10,479 | -3.33% | 3.8만 |
|---|
| 2025.11.28 | ₩11,456 | ₩11,456 | ₩10,305 | ₩10,840 | -5.37% | 2만 |
|---|
| 2025.11.26 | ₩10,706 | ₩11,603 | ₩10,706 | ₩11,389 | +6.38% | 6만 |
|---|
| 2025.11.25 | ₩9,328 | ₩10,572 | ₩9,181 | ₩10,572 | +13.34% | 4.4만 |
|---|
| 2025.11.24 | ₩8,966 | ₩9,676 | ₩8,940 | ₩9,448 | +5.37% | 1.6만 |
|---|
| 2025.11.21 | ₩8,324 | ₩9,301 | ₩8,043 | ₩8,833 | +6.11% | 7만 |
|---|
| 2025.11.20 | ₩9,288 | ₩9,515 | ₩8,431 | ₩8,444 | -9.08% | 6.3만 |
|---|
| 2025.11.19 | ₩8,913 | ₩9,355 | ₩8,833 | ₩9,154 | +2.70% | 5.2만 |
|---|
| 2025.11.18 | ₩8,605 | ₩9,167 | ₩8,538 | ₩8,953 | +4.04% | 4.6만 |
|---|
| 2025.11.17 | ₩9,047 | ₩9,475 | ₩8,685 | ₩8,792 | -2.81% | 4만 |
|---|
| 2025.11.14 | ₩9,181 | ₩9,930 | ₩9,047 | ₩9,060 | -1.31% | 7.2만 |
|---|
| 2025.11.13 | ₩10,305 | ₩10,693 | ₩9,288 | ₩9,716 | -5.71% | 9.6만 |
|---|
| 2025.11.12 | ₩10,800 | ₩10,840 | ₩10,479 | ₩10,532 | -2.48% | 2만 |
|---|
| 2025.11.11 | ₩10,974 | ₩10,974 | ₩10,372 | ₩10,532 | -4.02% | 3.9만 |
|---|
| 2025.11.10 | ₩10,198 | ₩11,054 | ₩10,064 | ₩10,880 | +6.69% | 4만 |
|---|
| 2025.11.07 | ₩10,064 | ₩10,211 | ₩9,502 | ₩9,957 | -1.06% | 4.4만 |
|---|
| 2025.11.06 | ₩10,318 | ₩10,693 | ₩10,144 | ₩10,265 | -0.52% | 3만 |
|---|
| 2025.11.05 | ₩10,867 | ₩10,894 | ₩10,157 | ₩10,224 | -5.91% | 7.1만 |
|---|
| 2025.11.04 | ₩11,268 | ₩11,616 | ₩10,117 | ₩10,479 | -7.01% | 8만 |
|---|
| 2025.11.03 | ₩10,599 | ₩12,566 | ₩10,546 | ₩11,509 | +8.59% | 12.5만 |
|---|
| 2025.10.31 | ₩10,853 | ₩11,054 | ₩10,492 | ₩10,532 | -2.96% | 2.1만 |
|---|
| 2025.10.30 | ₩10,171 | ₩11,241 | ₩10,037 | ₩10,853 | +6.71% | 8.4만 |
|---|
| 2025.10.29 | ₩10,238 | ₩10,827 | ₩9,796 | ₩10,358 | +1.18% | 3.5만 |
|---|
| 2025.10.28 | ₩9,676 | ₩10,934 | ₩9,528 | ₩10,265 | +6.09% | 9.1만 |
|---|
| 2025.10.27 | ₩10,639 | ₩10,960 | ₩9,729 | ₩9,729 | -8.55% | 6.3만 |
|---|
| 2025.10.24 | ₩10,934 | ₩11,402 | ₩10,425 | ₩10,505 | -3.92% | 5.8만 |
|---|
| 2025.10.23 | ₩10,117 | ₩11,148 | ₩10,117 | ₩10,720 | +5.95% | 8.4만 |
|---|
| 2025.10.22 | ₩10,572 | ₩10,947 | ₩9,970 | ₩10,104 | -4.43% | 9만 |
|---|
| 2025.10.21 | ₩11,175 | ₩11,402 | ₩10,840 | ₩11,375 | +1.80% | 5만 |
|---|
| 2025.10.20 | ₩11,817 | ₩12,192 | ₩11,108 | ₩11,108 | -6.00% | 4.6만 |
|---|
| 2025.10.17 | ₩12,620 | ₩12,633 | ₩11,375 | ₩11,603 | -8.06% | 11만 |
|---|
| 2025.10.16 | ₩13,583 | ₩15,390 | ₩12,861 | ₩13,343 | -1.77% | 17.5만 |
|---|
| 2025.10.15 | ₩11,496 | ₩13,851 | ₩11,121 | ₩13,517 | +17.58% | 10.5만 |
|---|
| 2025.10.14 | ₩11,255 | ₩11,884 | ₩10,920 | ₩11,496 | +2.14% | 9.9만 |
|---|
| 2025.10.13 | ₩13,677 | ₩14,373 | ₩11,496 | ₩11,683 | -14.58% | 12.8만 |
|---|
| 2025.10.10 | ₩14,721 | ₩15,310 | ₩12,325 | ₩13,276 | -9.82% | 14.4만 |
|---|