시장 데이터를 불러오는 중
전체 종목
Orion Energy Systems, Inc. - Common Stock 과거 주가
Orion Energy Systems, Inc. - Common Stock · OESX · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Orion Energy Systems, Inc. - Common Stock · OESX · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,963 | ₩36,808 | ₩34,300 | ₩34,635 | -3.69% | 3.9만 |
| 2026.10.08 | ₩36,352 | ₩37,049 | ₩35,279 | ₩35,950 | -1.11% | 3.4만 |
| 2026.10.07 | ₩38,082 | ₩39,449 | ₩36,325 | ₩36,593 | -3.91% | 4.8만 |
| 2026.10.06 | ₩40,240 | ₩40,415 | ₩37,720 | ₩38,082 | -5.36% | 5.8만 |
| 2026.10.05 | ₩40,817 | ₩41,367 | ₩39,516 | ₩40,294 | -1.28% | 4.4만 |
| 2026.10.02 | ₩41,554 | ₩42,238 | ₩40,039 | ₩40,817 | -1.77% | 3.5만 |
| 2026.10.01 | ₩40,897 | ₩42,439 | ₩38,967 | ₩41,206 | +0.75% | 6.5만 |
| 2026.09.30 | ₩41,045 | ₩42,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,897 |
| -0.36% |
| 4.5만 |
| 2026.09.29 | ₩41,139 | ₩41,568 | ₩39,181 | ₩40,804 | -0.81% | 6.2만 |
|---|
| 2026.09.28 | ₩40,897 | ₩41,997 | ₩40,240 | ₩40,844 | -0.13% | 4.8만 |
|---|
| 2026.09.25 | ₩38,886 | ₩41,032 | ₩38,216 | ₩41,018 | +5.48% | 5.1만 |
|---|
| 2026.09.24 | ₩37,880 | ₩41,032 | ₩37,679 | ₩39,221 | +3.54% | 9.9만 |
|---|
| 2026.09.23 | ₩38,672 | ₩39,369 | ₩37,854 | ₩38,108 | -1.46% | 4.2만 |
|---|
| 2026.09.22 | ₩37,679 | ₩38,940 | ₩36,620 | ₩38,940 | +3.35% | 5.6만 |
|---|
| 2026.09.21 | ₩36,942 | ₩39,543 | ₩36,379 | ₩37,210 | +0.73% | 8.8만 |
|---|
| 2026.09.18 | ₩36,124 | ₩37,492 | ₩35,869 | ₩36,875 | +2.08% | 5.2만 |
|---|
| 2026.09.17 | ₩37,880 | ₩38,403 | ₩35,601 | ₩36,191 | -4.46% | 4.1만 |
|---|
| 2026.09.16 | ₩35,494 | ₩39,154 | ₩35,494 | ₩37,492 | +5.63% | 6.9만 |
|---|
| 2026.09.15 | ₩37,183 | ₩39,007 | ₩35,373 | ₩36,084 | -2.96% | 7.6만 |
|---|
| 2026.09.14 | ₩36,070 | ₩36,325 | ₩33,523 | ₩33,911 | -5.99% | 8.4만 |
|---|
| 2026.09.11 | ₩36,955 | ₩39,624 | ₩36,003 | ₩36,540 | -1.12% | 12.4만 |
|---|
| 2026.09.10 | ₩36,620 | ₩38,926 | ₩35,829 | ₩38,068 | +3.95% | 10.2만 |
|---|
| 2026.09.09 | ₩40,830 | ₩41,568 | ₩36,553 | ₩37,009 | -9.36% | 14.8만 |
|---|
| 2026.09.08 | ₩34,810 | ₩41,233 | ₩34,461 | ₩40,924 | +17.57% | 27.9만 |
|---|
| 2026.09.04 | ₩31,149 | ₩33,683 | ₩30,975 | ₩33,523 | +7.62% | 6.6만 |
|---|
| 2026.09.03 | ₩30,090 | ₩31,565 | ₩29,446 | ₩31,082 | +3.30% | 3.6만 |
|---|
| 2026.09.02 | ₩29,848 | ₩30,787 | ₩28,829 | ₩29,205 | -2.16% | 6.5만 |
|---|
| 2026.09.01 | ₩30,318 | ₩31,431 | ₩29,607 | ₩29,795 | -1.72% | 3.2만 |
|---|
| 2026.08.31 | ₩34,810 | ₩34,810 | ₩28,025 | ₩30,827 | -11.44% | 14.9만 |
|---|
| 2026.08.28 | ₩35,762 | ₩36,700 | ₩34,770 | ₩35,534 | -0.64% | 17.5만 |
|---|
| 2026.08.27 | ₩33,523 | ₩35,708 | ₩32,772 | ₩35,708 | +6.52% | 19.1만 |
|---|
| 2026.08.26 | ₩32,182 | ₩34,595 | ₩32,182 | ₩33,576 | +4.33% | 11.4만 |
|---|
| 2026.08.25 | ₩28,655 | ₩34,461 | ₩28,655 | ₩33,549 | +17.08% | 22.9만 |
|---|
| 2026.08.24 | ₩26,711 | ₩28,427 | ₩26,429 | ₩28,145 | +5.37% | 5.1만 |
|---|
| 2026.08.21 | ₩25,799 | ₩26,952 | ₩25,370 | ₩26,590 | +3.07% | 5만 |
|---|
| 2026.08.20 | ₩24,538 | ₩26,148 | ₩24,284 | ₩25,571 | +4.21% | 3.7만 |
|---|
| 2026.08.19 | ₩25,786 | ₩26,443 | ₩24,217 | ₩24,968 | -3.17% | 6.3만 |
|---|
| 2026.08.18 | ₩25,946 | ₩26,791 | ₩25,571 | ₩25,584 | -1.40% | 3.5만 |
|---|
| 2026.08.17 | ₩26,013 | ₩26,992 | ₩24,646 | ₩25,853 | -0.62% | 4.7만 |
|---|
| 2026.08.14 | ₩25,933 | ₩26,429 | ₩25,169 | ₩25,946 | +0.05% | 5.3만 |
|---|
| 2026.08.13 | ₩27,609 | ₩27,824 | ₩25,491 | ₩25,879 | -6.27% | 5.5만 |
|---|
| 2026.08.12 | ₩26,483 | ₩27,891 | ₩26,188 | ₩27,609 | +4.25% | 6.8만 |
|---|
| 2026.08.11 | ₩25,987 | ₩27,810 | ₩25,169 | ₩26,483 | +1.91% | 14.5만 |
|---|
| 2026.08.10 | ₩26,402 | ₩26,818 | ₩23,238 | ₩25,678 | -2.74% | 11.1만 |
|---|
| 2026.08.07 | ₩23,788 | ₩26,483 | ₩22,889 | ₩26,416 | +11.05% | 16.5만 |
|---|
| 2026.08.06 | ₩22,232 | ₩26,724 | ₩21,682 | ₩23,573 | +6.03% | 25.5만 |
|---|
| 2026.08.05 | ₩18,330 | ₩23,466 | ₩18,116 | ₩21,535 | +17.48% | 67.8만 |
|---|
| 2026.08.04 | ₩13,731 | ₩14,736 | ₩13,235 | ₩13,945 | +1.56% | 3.6만 |
|---|
| 2026.08.03 | ₩13,570 | ₩14,079 | ₩13,342 | ₩13,731 | +1.19% | 3.1만 |
|---|
| 2026.07.31 | ₩13,409 | ₩13,664 | ₩13,302 | ₩13,543 | +1.00% | 2.2만 |
|---|
| 2026.07.30 | ₩13,127 | ₩13,610 | ₩13,020 | ₩13,315 | +1.43% | 1.6만 |
|---|
| 2026.07.29 | ₩13,691 | ₩13,691 | ₩12,752 | ₩12,873 | -5.97% | 2.2만 |
|---|
| 2026.07.28 | ₩13,838 | ₩14,629 | ₩13,624 | ₩13,825 | -0.10% | 6.6만 |
|---|
| 2026.07.27 | ₩13,409 | ₩14,227 | ₩13,409 | ₩13,851 | +3.30% | 2.3만 |
|---|
| 2026.07.24 | ₩14,093 | ₩14,187 | ₩13,543 | ₩13,583 | -3.62% | 2.3만 |
|---|
| 2026.07.23 | ₩13,851 | ₩14,348 | ₩13,758 | ₩14,026 | +1.26% | 4만 |
|---|
| 2026.07.22 | ₩14,079 | ₩14,254 | ₩13,556 | ₩13,811 | -1.90% | 1.3만 |
|---|
| 2026.07.21 | ₩14,294 | ₩14,522 | ₩14,012 | ₩14,348 | +0.38% | 1.4만 |
|---|
| 2026.07.20 | ₩14,120 | ₩15,528 | ₩13,878 | ₩14,093 | -0.19% | 3.5만 |
|---|
| 2026.07.17 | ₩14,978 | ₩15,233 | ₩13,811 | ₩13,959 | -6.80% | 2.8만 |
|---|
| 2026.07.16 | ₩13,664 | ₩14,924 | ₩13,664 | ₩14,723 | +7.75% | 4.3만 |
|---|
| 2026.07.15 | ₩13,704 | ₩14,200 | ₩13,154 | ₩13,583 | -0.88% | 1.7만 |
|---|
| 2026.07.14 | ₩13,878 | ₩13,892 | ₩13,637 | ₩13,637 | -1.74% | 5.2만 |
|---|
| 2026.07.13 | ₩13,717 | ₩14,549 | ₩13,409 | ₩13,784 | +0.49% | 15.6만 |
|---|
| 2026.07.10 | ₩14,307 | ₩14,884 | ₩13,409 | ₩13,878 | -3.00% | 3.2만 |
|---|
| 2026.07.09 | ₩14,643 | ₩14,817 | ₩13,905 | ₩14,214 | -2.93% | 4만 |
|---|
| 2026.07.08 | ₩13,892 | ₩14,629 | ₩13,302 | ₩14,374 | +3.47% | 2.8만 |
|---|
| 2026.07.07 | ₩16,225 | ₩16,225 | ₩13,959 | ₩14,106 | -13.06% | 7.7만 |
|---|
| 2026.07.06 | ₩16,024 | ₩16,319 | ₩15,595 | ₩16,319 | +1.84% | 2.6만 |
|---|
| 2026.07.02 | ₩16,587 | ₩16,976 | ₩15,447 | ₩15,675 | -5.50% | 2.5만 |
|---|
| 2026.07.01 | ₩15,756 | ₩16,721 | ₩15,742 | ₩16,332 | +3.66% | 2.3만 |
|---|
| 2026.06.30 | ₩15,823 | ₩16,855 | ₩15,340 | ₩15,675 | -0.93% | 7.4만 |
|---|
| 2026.06.29 | ₩15,179 | ₩15,957 | ₩14,562 | ₩15,890 | +4.68% | 2.6만 |
|---|
| 2026.06.26 | ₩13,262 | ₩15,206 | ₩13,114 | ₩15,179 | +14.46% | 7.5만 |
|---|
| 2026.06.25 | ₩13,127 | ₩13,181 | ₩12,765 | ₩13,114 | -0.10% | 2.1만 |
|---|
| 2026.06.24 | ₩12,846 | ₩12,899 | ₩12,470 | ₩12,832 | -0.10% | 1.3만 |
|---|
| 2026.06.23 | ₩12,819 | ₩13,154 | ₩12,242 | ₩12,779 | -0.31% | 4.4만 |
|---|
| 2026.06.22 | ₩13,074 | ₩13,194 | ₩12,672 | ₩12,926 | -1.13% | 5.9만 |
|---|
| 2026.06.18 | ₩12,779 | ₩13,168 | ₩12,175 | ₩13,168 | +3.04% | 4.7만 |
|---|
| 2026.06.17 | ₩12,645 | ₩13,275 | ₩12,296 | ₩12,993 | +2.76% | 6.5만 |
|---|
| 2026.06.16 | ₩11,679 | ₩12,739 | ₩11,505 | ₩12,524 | +7.23% | 12.9만 |
|---|
| 2026.06.15 | ₩13,034 | ₩13,034 | ₩11,518 | ₩11,693 | -10.29% | 12만 |
|---|
| 2026.06.12 | ₩12,256 | ₩13,396 | ₩12,256 | ₩12,537 | +2.30% | 3.4만 |
|---|
| 2026.06.11 | ₩12,564 | ₩13,047 | ₩12,242 | ₩12,685 | +0.96% | 2.8만 |
|---|
| 2026.06.10 | ₩12,779 | ₩12,913 | ₩12,363 | ₩12,524 | -1.99% | 4만 |
|---|
| 2026.06.09 | ₩12,685 | ₩13,919 | ₩12,229 | ₩12,940 | +2.01% | 19.3만 |
|---|
| 2026.06.08 | ₩12,631 | ₩12,698 | ₩11,719 | ₩12,685 | +0.42% | 12.5만 |
|---|
| 2026.06.05 | ₩12,564 | ₩12,913 | ₩12,068 | ₩12,765 | +1.60% | 4.7만 |
|---|
| 2026.06.04 | ₩12,149 | ₩13,409 | ₩11,800 | ₩12,283 | +1.10% | 11.1만 |
|---|
| 2026.06.03 | ₩12,953 | ₩12,953 | ₩12,028 | ₩12,229 | -5.59% | 4.6만 |
|---|
| 2026.06.02 | ₩13,396 | ₩13,396 | ₩12,604 | ₩12,712 | -5.11% | 4.7만 |
|---|
| 2026.06.01 | ₩12,899 | ₩13,811 | ₩12,873 | ₩13,396 | +3.85% | 4.7만 |
|---|
| 2026.05.29 | ₩13,087 | ₩13,583 | ₩12,685 | ₩12,739 | -2.66% | 2.2만 |
|---|
| 2026.05.28 | ₩14,401 | ₩14,924 | ₩12,967 | ₩13,074 | -9.22% | 13.8만 |
|---|
| 2026.05.27 | ₩14,053 | ₩15,930 | ₩13,704 | ₩14,321 | +1.91% | 10만 |
|---|
| 2026.05.26 | ₩12,967 | ₩13,731 | ₩12,685 | ₩13,235 | +2.07% | 7.1만 |
|---|
| 2026.05.22 | ₩12,229 | ₩13,583 | ₩12,216 | ₩13,248 | +8.33% | 8.6만 |
|---|
| 2026.05.21 | ₩11,800 | ₩12,390 | ₩11,800 | ₩12,162 | +3.07% | 3.1만 |
|---|
| 2026.05.20 | ₩11,800 | ₩12,041 | ₩11,733 | ₩11,894 | +0.80% | 3.2만 |
|---|
| 2026.05.19 | ₩11,974 | ₩12,229 | ₩11,719 | ₩11,773 | -1.68% | 4.3만 |
|---|
| 2026.05.18 | ₩12,551 | ₩12,551 | ₩11,934 | ₩12,189 | -2.88% | 2.6만 |
|---|
| 2026.05.15 | ₩12,832 | ₩12,873 | ₩12,309 | ₩12,444 | -3.03% | 1.9만 |
|---|
| 2026.05.14 | ₩12,658 | ₩12,980 | ₩12,618 | ₩12,980 | +2.54% | 2.2만 |
|---|
| 2026.05.13 | ₩12,765 | ₩12,819 | ₩12,551 | ₩12,658 | -0.84% | 1.6만 |
|---|
| 2026.05.12 | ₩12,846 | ₩12,993 | ₩12,537 | ₩12,698 | -1.15% | 1.8만 |
|---|
| 2026.05.11 | ₩13,248 | ₩13,396 | ₩12,806 | ₩12,886 | -2.73% | 3.6만 |
|---|
| 2026.05.08 | ₩12,672 | ₩13,811 | ₩12,618 | ₩13,248 | +4.55% | 6.2만 |
|---|
| 2026.05.07 | ₩12,202 | ₩12,765 | ₩12,068 | ₩12,403 | +1.65% | 5.1만 |
|---|
| 2026.05.06 | ₩12,578 | ₩12,578 | ₩11,827 | ₩12,162 | -3.30% | 6.9만 |
|---|
| 2026.05.05 | ₩12,564 | ₩12,739 | ₩12,403 | ₩12,578 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩12,256 | ₩13,034 | ₩12,149 | ₩12,269 | +0.11% | 2.7만 |
|---|
| 2026.05.01 | ₩12,175 | ₩12,926 | ₩12,014 | ₩12,256 | +0.66% | 2.6만 |
|---|
| 2026.04.30 | ₩12,162 | ₩12,537 | ₩12,135 | ₩12,216 | +0.44% | 2.1만 |
|---|
| 2026.04.29 | ₩12,108 | ₩12,752 | ₩11,947 | ₩12,189 | +0.66% | 5.8만 |
|---|
| 2026.04.28 | ₩12,336 | ₩12,537 | ₩11,961 | ₩12,149 | -1.52% | 3.5만 |
|---|
| 2026.04.27 | ₩12,444 | ₩12,980 | ₩12,283 | ₩12,350 | -0.75% | 6.6만 |
|---|
| 2026.04.24 | ₩12,390 | ₩12,873 | ₩12,336 | ₩12,403 | +0.11% | 1.6만 |
|---|
| 2026.04.23 | ₩12,725 | ₩12,926 | ₩12,403 | ₩12,417 | -2.42% | 2.1만 |
|---|
| 2026.04.22 | ₩12,511 | ₩12,940 | ₩12,430 | ₩12,739 | +1.82% | 2.6만 |
|---|
| 2026.04.21 | ₩12,604 | ₩13,489 | ₩12,068 | ₩12,323 | -2.23% | 3.1만 |
|---|
| 2026.04.20 | ₩12,765 | ₩13,168 | ₩12,363 | ₩12,578 | -1.47% | 6.2만 |
|---|
| 2026.04.17 | ₩12,752 | ₩13,087 | ₩12,470 | ₩12,806 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩13,556 | ₩13,744 | ₩12,819 | ₩12,859 | -5.14% | 3.1만 |
|---|
| 2026.04.15 | ₩13,060 | ₩13,731 | ₩12,873 | ₩13,422 | +2.77% | 3.2만 |
|---|
| 2026.04.14 | ₩12,430 | ₩13,060 | ₩12,283 | ₩12,940 | +4.10% | 5.5만 |
|---|
| 2026.04.13 | ₩12,832 | ₩12,913 | ₩12,256 | ₩12,497 | -2.61% | 1.7만 |
|---|
| 2026.04.10 | ₩12,886 | ₩13,543 | ₩11,599 | ₩12,524 | -2.81% | 5.3만 |
|---|
| 2026.04.09 | ₩13,074 | ₩13,181 | ₩12,618 | ₩12,819 | -1.95% | 3만 |
|---|
| 2026.04.08 | ₩13,047 | ₩13,355 | ₩12,631 | ₩13,235 | +1.44% | 7.9만 |
|---|
| 2026.04.07 | ₩13,369 | ₩13,664 | ₩12,403 | ₩12,672 | -5.22% | 5.9만 |
|---|
| 2026.04.06 | ₩12,390 | ₩13,556 | ₩12,269 | ₩13,315 | +7.47% | 7.8만 |
|---|
| 2026.04.02 | ₩12,068 | ₩12,403 | ₩11,840 | ₩12,403 | +2.78% | 2.3만 |
|---|
| 2026.04.01 | ₩11,921 | ₩13,798 | ₩11,921 | ₩12,149 | +1.91% | 7.7만 |
|---|
| 2026.03.31 | ₩11,974 | ₩12,497 | ₩11,719 | ₩11,719 | -2.13% | 3.3만 |
|---|
| 2026.03.30 | ₩12,403 | ₩13,074 | ₩11,854 | ₩11,974 | -3.46% | 3.4만 |
|---|
| 2026.03.27 | ₩12,739 | ₩12,752 | ₩12,350 | ₩12,363 | -2.95% | 1.6만 |
|---|
| 2026.03.26 | ₩13,047 | ₩13,731 | ₩12,873 | ₩12,926 | -0.92% | 1만 |
|---|
| 2026.03.25 | ₩13,717 | ₩14,750 | ₩12,886 | ₩13,275 | -3.23% | 1.1만 |
|---|
| 2026.03.24 | ₩12,846 | ₩14,428 | ₩12,712 | ₩13,463 | +4.80% | 13.8만 |
|---|
| 2026.03.23 | ₩12,430 | ₩13,181 | ₩12,430 | ₩12,806 | +3.02% | 2.4만 |
|---|
| 2026.03.20 | ₩12,377 | ₩12,631 | ₩12,095 | ₩12,551 | +1.41% | 3.8만 |
|---|
| 2026.03.19 | ₩12,739 | ₩13,114 | ₩12,336 | ₩12,430 | -2.42% | 2만 |
|---|
| 2026.03.18 | ₩12,940 | ₩13,208 | ₩12,497 | ₩12,967 | +0.21% | 3.9만 |
|---|
| 2026.03.17 | ₩13,074 | ₩13,382 | ₩12,739 | ₩13,101 | +0.21% | 4.5만 |
|---|
| 2026.03.16 | ₩13,248 | ₩13,436 | ₩12,752 | ₩12,913 | -2.53% | 2.1만 |
|---|
| 2026.03.13 | ₩13,007 | ₩13,208 | ₩12,363 | ₩12,993 | -0.10% | 3.5만 |
|---|
| 2026.03.12 | ₩13,262 | ₩13,422 | ₩12,819 | ₩13,007 | -1.92% | 1.4만 |
|---|
| 2026.03.11 | ₩13,784 | ₩13,784 | ₩12,725 | ₩13,342 | -3.21% | 5.6만 |
|---|
| 2026.03.10 | ₩13,945 | ₩14,468 | ₩13,851 | ₩13,851 | -0.67% | 8.6천 |
|---|
| 2026.03.09 | ₩14,079 | ₩14,187 | ₩12,899 | ₩13,677 | -2.86% | 6.9만 |
|---|
| 2026.03.06 | ₩14,522 | ₩14,804 | ₩13,878 | ₩14,509 | -0.09% | 3.2만 |
|---|
| 2026.03.05 | ₩14,978 | ₩15,675 | ₩14,616 | ₩14,830 | -0.98% | 2.1만 |
|---|
| 2026.03.04 | ₩14,830 | ₩16,332 | ₩14,817 | ₩15,259 | +2.89% | 4.9만 |
|---|
| 2026.03.03 | ₩14,146 | ₩14,643 | ₩13,892 | ₩14,509 | +2.56% | 2.2만 |
|---|
| 2026.03.02 | ₩14,736 | ₩15,554 | ₩14,589 | ₩14,589 | -1.00% | 4.9만 |
|---|
| 2026.02.27 | ₩15,420 | ₩15,581 | ₩14,736 | ₩14,911 | -3.30% | 3.4만 |
|---|
| 2026.02.26 | ₩15,916 | ₩16,305 | ₩15,085 | ₩15,581 | -2.11% | 5만 |
|---|
| 2026.02.25 | ₩15,782 | ₩16,600 | ₩15,259 | ₩15,970 | +1.19% | 4.3만 |
|---|
| 2026.02.24 | ₩15,219 | ₩15,943 | ₩15,219 | ₩15,943 | +4.76% | 2만 |
|---|
| 2026.02.23 | ₩16,225 | ₩16,225 | ₩14,857 | ₩15,219 | -6.20% | 4.4만 |
|---|
| 2026.02.20 | ₩15,970 | ₩16,627 | ₩15,729 | ₩16,225 | +1.60% | 2.3만 |
|---|
| 2026.02.19 | ₩17,257 | ₩17,257 | ₩15,621 | ₩15,916 | -7.77% | 6.2만 |
|---|
| 2026.02.18 | ₩17,351 | ₩17,445 | ₩16,761 | ₩17,257 | -0.54% | 2.7만 |
|---|
| 2026.02.17 | ₩17,673 | ₩18,062 | ₩16,493 | ₩17,217 | -2.58% | 5.5만 |
|---|
| 2026.02.13 | ₩17,324 | ₩18,102 | ₩17,190 | ₩17,378 | +0.31% | 3.3만 |
|---|
| 2026.02.12 | ₩19,148 | ₩19,242 | ₩17,137 | ₩17,311 | -9.59% | 6.4만 |
|---|
| 2026.02.11 | ₩19,282 | ₩19,403 | ₩18,813 | ₩19,161 | -0.63% | 4.5만 |
|---|
| 2026.02.10 | ₩18,947 | ₩19,175 | ₩18,317 | ₩18,773 | -0.92% | 2.9만 |
|---|
| 2026.02.09 | ₩18,773 | ₩19,027 | ₩18,008 | ₩19,014 | +1.29% | 6.9만 |
|---|
| 2026.02.06 | ₩18,679 | ₩19,255 | ₩17,445 | ₩18,773 | +0.50% | 13.1만 |
|---|
| 2026.02.05 | ₩18,920 | ₩19,215 | ₩17,579 | ₩17,727 | -6.31% | 11.8만 |
|---|
| 2026.02.04 | ₩19,456 | ₩19,456 | ₩17,593 | ₩18,625 | -4.27% | 10.3만 |
|---|
| 2026.02.03 | ₩20,274 | ₩20,328 | ₩19,349 | ₩19,363 | -4.50% | 8.4만 |
|---|
| 2026.02.02 | ₩20,248 | ₩20,248 | ₩19,483 | ₩20,006 | -1.19% | 7.7만 |
|---|
| 2026.01.30 | ₩20,784 | ₩21,428 | ₩19,470 | ₩20,328 | -2.19% | 21.1만 |
|---|
| 2026.01.29 | ₩23,157 | ₩24,994 | ₩23,157 | ₩24,619 | +6.31% | 7.1만 |
|---|
| 2026.01.28 | ₩22,996 | ₩24,123 | ₩22,809 | ₩23,157 | +0.70% | 5만 |
|---|
| 2026.01.27 | ₩21,776 | ₩23,948 | ₩21,320 | ₩22,929 | +5.30% | 6.3만 |
|---|
| 2026.01.26 | ₩22,956 | ₩22,956 | ₩20,878 | ₩21,937 | -4.44% | 3.6만 |
|---|
| 2026.01.23 | ₩22,929 | ₩23,265 | ₩22,487 | ₩22,728 | -0.88% | 2.3만 |
|---|
| 2026.01.22 | ₩23,533 | ₩24,109 | ₩22,366 | ₩23,131 | -1.71% | 3.3만 |
|---|
| 2026.01.21 | ₩24,619 | ₩24,994 | ₩22,996 | ₩23,506 | -4.52% | 8.2만 |
|---|
| 2026.01.20 | ₩22,782 | ₩24,807 | ₩21,857 | ₩24,324 | +6.77% | 9.1만 |
|---|
| 2026.01.16 | ₩23,533 | ₩23,533 | ₩22,165 | ₩22,353 | -5.01% | 4.4만 |
|---|
| 2026.01.15 | ₩23,506 | ₩24,163 | ₩22,755 | ₩23,144 | -1.54% | 4.7만 |
|---|
| 2026.01.14 | ₩22,836 | ₩23,600 | ₩22,125 | ₩23,251 | +1.82% | 7.6만 |
|---|
| 2026.01.13 | ₩19,845 | ₩23,224 | ₩19,845 | ₩22,339 | +12.57% | 6.8만 |
|---|
| 2026.01.12 | ₩22,728 | ₩22,728 | ₩18,773 | ₩19,456 | -14.40% | 8.3만 |
|---|
| 2026.01.09 | ₩22,353 | ₩22,795 | ₩21,562 | ₩22,795 | +1.98% | 4.5만 |
|---|
| 2026.01.08 | ₩22,500 | ₩23,063 | ₩21,696 | ₩21,763 | -3.28% | 3만 |
|---|
| 2026.01.07 | ₩24,270 | ₩24,981 | ₩22,085 | ₩22,473 | -7.40% | 6.8만 |
|---|
| 2026.01.06 | ₩23,291 | ₩24,297 | ₩22,259 | ₩24,002 | +3.05% | 6.6만 |
|---|
| 2026.01.05 | ₩20,140 | ₩23,452 | ₩20,020 | ₩22,943 | +13.91% | 5.6만 |
|---|
| 2026.01.02 | ₩20,690 | ₩21,508 | ₩19,698 | ₩20,020 | -3.24% | 4.1만 |
|---|
| 2025.12.31 | ₩20,127 | ₩20,623 | ₩19,725 | ₩20,623 | +2.47% | 2만 |
|---|
| 2025.12.30 | ₩20,502 | ₩20,985 | ₩19,778 | ₩20,114 | -1.90% | 5.4만 |
|---|
| 2025.12.29 | ₩21,066 | ₩21,186 | ₩20,114 | ₩20,556 | -2.42% | 5.6만 |
|---|
| 2025.12.26 | ₩21,535 | ₩21,535 | ₩20,140 | ₩21,200 | -1.56% | 3.9만 |
|---|
| 2025.12.24 | ₩20,972 | ₩22,527 | ₩20,140 | ₩21,441 | +2.24% | 4.4만 |
|---|
| 2025.12.23 | ₩21,146 | ₩21,226 | ₩20,288 | ₩20,771 | -1.78% | 3.5만 |
|---|
| 2025.12.22 | ₩20,891 | ₩21,843 | ₩20,583 | ₩21,119 | +1.09% | 4만 |
|---|
| 2025.12.19 | ₩22,313 | ₩22,313 | ₩20,341 | ₩21,642 | -3.00% | 9.9만 |
|---|
| 2025.12.18 | ₩22,018 | ₩22,996 | ₩21,830 | ₩22,447 | +1.95% | 3.7만 |
|---|
| 2025.12.17 | ₩19,765 | ₩22,795 | ₩19,363 | ₩22,675 | +14.72% | 8.5만 |
|---|
| 2025.12.16 | ₩19,993 | ₩20,771 | ₩19,175 | ₩19,765 | -1.14% | 10.7만 |
|---|
| 2025.12.15 | ₩23,090 | ₩23,305 | ₩20,315 | ₩20,516 | -11.15% | 16.2만 |
|---|
| 2025.12.12 | ₩23,278 | ₩24,042 | ₩22,071 | ₩23,707 | +1.84% | 7.5만 |
|---|
| 2025.12.11 | ₩24,498 | ₩24,498 | ₩22,500 | ₩23,600 | -3.67% | 6.1만 |
|---|
| 2025.12.10 | ₩23,640 | ₩24,941 | ₩23,184 | ₩24,753 | +4.71% | 9.8만 |
|---|
| 2025.12.09 | ₩24,136 | ₩24,378 | ₩23,332 | ₩23,640 | -2.06% | 4.9만 |
|---|
| 2025.12.08 | ₩22,326 | ₩24,807 | ₩22,152 | ₩24,378 | +9.19% | 10만 |
|---|
| 2025.12.05 | ₩24,136 | ₩24,659 | ₩21,709 | ₩22,018 | -8.78% | 7.9만 |
|---|
| 2025.12.04 | ₩22,795 | ₩24,378 | ₩22,795 | ₩23,989 | +5.24% | 18.7만 |
|---|
| 2025.12.03 | ₩22,098 | ₩22,809 | ₩21,602 | ₩22,473 | +1.70% | 6.5만 |
|---|
| 2025.12.02 | ₩22,125 | ₩22,460 | ₩21,454 | ₩21,803 | -1.45% | 2.9만 |
|---|
| 2025.12.01 | ₩20,958 | ₩22,205 | ₩20,127 | ₩22,098 | +5.44% | 7.5만 |
|---|
| 2025.11.28 | ₩21,012 | ₩21,454 | ₩20,516 | ₩21,280 | +1.28% | 2.8만 |
|---|
| 2025.11.26 | ₩19,094 | ₩21,226 | ₩19,054 | ₩20,797 | +8.92% | 4.1만 |
|---|
| 2025.11.25 | ₩19,215 | ₩20,771 | ₩17,955 | ₩18,920 | -1.54% | 2만 |
|---|
| 2025.11.24 | ₩20,905 | ₩21,575 | ₩18,156 | ₩19,068 | -8.79% | 6.2만 |
|---|
| 2025.11.21 | ₩19,778 | ₩20,194 | ₩17,807 | ₩19,899 | +0.61% | 5.8만 |
|---|
| 2025.11.20 | ₩20,114 | ₩21,025 | ₩19,148 | ₩19,684 | -2.13% | 3.3만 |
|---|
| 2025.11.19 | ₩20,449 | ₩21,186 | ₩19,966 | ₩20,167 | -1.38% | 4.5만 |
|---|
| 2025.11.18 | ₩20,717 | ₩21,428 | ₩20,073 | ₩20,087 | -3.04% | 3.4만 |
|---|
| 2025.11.17 | ₩19,430 | ₩21,119 | ₩19,430 | ₩20,610 | +6.07% | 12.6만 |
|---|
| 2025.11.14 | ₩18,089 | ₩19,094 | ₩17,244 | ₩19,094 | +5.56% | 4.4만 |
|---|
| 2025.11.13 | ₩16,909 | ₩18,049 | ₩15,313 | ₩17,941 | +6.11% | 5.4만 |
|---|
| 2025.11.12 | ₩18,290 | ₩18,303 | ₩17,029 | ₩17,298 | -5.43% | 3.9만 |
|---|
| 2025.11.11 | ₩17,284 | ₩18,102 | ₩16,976 | ₩17,847 | +3.26% | 5.7만 |
|---|
| 2025.11.10 | ₩14,079 | ₩17,566 | ₩14,079 | ₩17,003 | +20.76% | 19.1만 |
|---|
| 2025.11.07 | ₩12,926 | ₩13,717 | ₩12,095 | ₩13,650 | +5.60% | 2.7만 |
|---|
| 2025.11.06 | ₩11,210 | ₩13,275 | ₩11,210 | ₩13,262 | +18.30% | 2.8만 |
|---|
| 2025.11.05 | ₩11,599 | ₩12,082 | ₩11,197 | ₩11,197 | -3.47% | 1.5만 |
|---|
| 2025.11.04 | ₩12,323 | ₩12,350 | ₩11,746 | ₩12,095 | -1.85% | 8.8천 |
|---|
| 2025.11.03 | ₩12,739 | ₩13,262 | ₩12,028 | ₩12,578 | -1.26% | 1.6만 |
|---|
| 2025.10.31 | ₩12,806 | ₩13,141 | ₩12,806 | ₩13,007 | +1.57% | 5.3천 |
|---|
| 2025.10.30 | ₩12,926 | ₩12,926 | ₩12,256 | ₩12,725 | -1.56% | 2.8만 |
|---|
| 2025.10.29 | ₩13,396 | ₩13,396 | ₩12,926 | ₩12,926 | -3.50% | 4.2천 |
|---|
| 2025.10.28 | ₩13,422 | ₩13,543 | ₩12,940 | ₩13,396 | -0.20% | 3.1만 |
|---|
| 2025.10.27 | ₩12,940 | ₩13,771 | ₩12,511 | ₩13,436 | +3.83% | 3만 |
|---|
| 2025.10.24 | ₩12,336 | ₩12,926 | ₩12,269 | ₩12,712 | +3.04% | 4.2만 |
|---|
| 2025.10.23 | ₩12,068 | ₩12,511 | ₩11,733 | ₩12,457 | +3.22% | 4.9만 |
|---|
| 2025.10.22 | ₩12,926 | ₩12,926 | ₩12,229 | ₩12,242 | -5.29% | 9.9천 |
|---|
| 2025.10.21 | ₩12,725 | ₩12,980 | ₩12,202 | ₩12,645 | -0.63% | 1.9만 |
|---|
| 2025.10.20 | ₩12,028 | ₩12,993 | ₩11,947 | ₩12,993 | +8.03% | 1만 |
|---|
| 2025.10.17 | ₩12,497 | ₩12,497 | ₩11,733 | ₩12,041 | -3.65% | 1.3만 |
|---|
| 2025.10.16 | ₩13,127 | ₩13,503 | ₩12,068 | ₩12,765 | -2.76% | 5.7만 |
|---|
| 2025.10.15 | ₩13,101 | ₩13,262 | ₩12,806 | ₩13,208 | +0.82% | 1.2만 |
|---|
| 2025.10.14 | ₩12,430 | ₩13,409 | ₩11,827 | ₩13,101 | +5.39% | 4만 |
|---|
| 2025.10.13 | ₩10,808 | ₩12,403 | ₩10,714 | ₩12,390 | +14.64% | 3.5만 |
|---|
| 2025.10.10 | ₩10,714 | ₩10,915 | ₩10,714 | ₩10,781 | +0.63% | 7.4천 |
|---|