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 | ₩35,842 | ₩36,684 | ₩34,185 | ₩34,519 | -3.69% | 3.9만 |
| 2026.10.08 | ₩36,230 | ₩36,925 | ₩35,161 | ₩35,829 | -1.11% | 3.4만 |
| 2026.10.07 | ₩37,954 | ₩39,317 | ₩36,203 | ₩36,470 | -3.91% | 4.8만 |
| 2026.10.06 | ₩40,105 | ₩40,279 | ₩37,593 | ₩37,954 | -5.36% | 5.8만 |
| 2026.10.05 | ₩40,680 | ₩41,228 | ₩39,384 | ₩40,159 | -1.28% | 4.4만 |
| 2026.10.02 | ₩41,415 | ₩42,097 | ₩39,905 | ₩40,680 | -1.77% | 3.5만 |
| 2026.10.01 | ₩40,760 | ₩42,297 | ₩38,836 | ₩41,068 | +0.75% | 6.5만 |
| 2026.09.30 | ₩40,907 | ₩42,297 | ₩40,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,760 |
| -0.36% |
| 4.5만 |
| 2026.09.29 | ₩41,001 | ₩41,428 | ₩39,050 | ₩40,667 | -0.81% | 6.2만 |
|---|
| 2026.09.28 | ₩40,760 | ₩41,856 | ₩40,105 | ₩40,707 | -0.13% | 4.8만 |
|---|
| 2026.09.25 | ₩38,756 | ₩40,894 | ₩38,087 | ₩40,880 | +5.48% | 5.1만 |
|---|
| 2026.09.24 | ₩37,753 | ₩40,894 | ₩37,553 | ₩39,090 | +3.54% | 9.9만 |
|---|
| 2026.09.23 | ₩38,542 | ₩39,237 | ₩37,727 | ₩37,980 | -1.46% | 4.2만 |
|---|
| 2026.09.22 | ₩37,553 | ₩38,809 | ₩36,497 | ₩38,809 | +3.35% | 5.6만 |
|---|
| 2026.09.21 | ₩36,818 | ₩39,410 | ₩36,257 | ₩37,085 | +0.73% | 8.8만 |
|---|
| 2026.09.18 | ₩36,003 | ₩37,366 | ₩35,749 | ₩36,751 | +2.08% | 5.2만 |
|---|
| 2026.09.17 | ₩37,753 | ₩38,274 | ₩35,481 | ₩36,069 | -4.46% | 4.1만 |
|---|
| 2026.09.16 | ₩35,375 | ₩39,023 | ₩35,375 | ₩37,366 | +5.63% | 6.9만 |
|---|
| 2026.09.15 | ₩37,058 | ₩38,876 | ₩35,254 | ₩35,963 | -2.96% | 7.6만 |
|---|
| 2026.09.14 | ₩35,949 | ₩36,203 | ₩33,410 | ₩33,798 | -5.99% | 8.4만 |
|---|
| 2026.09.11 | ₩36,831 | ₩39,491 | ₩35,882 | ₩36,417 | -1.12% | 12.4만 |
|---|
| 2026.09.10 | ₩36,497 | ₩38,796 | ₩35,709 | ₩37,940 | +3.95% | 10.2만 |
|---|
| 2026.09.09 | ₩40,693 | ₩41,428 | ₩36,430 | ₩36,885 | -9.36% | 14.8만 |
|---|
| 2026.09.08 | ₩34,693 | ₩41,094 | ₩34,345 | ₩40,787 | +17.57% | 27.9만 |
|---|
| 2026.09.04 | ₩31,045 | ₩33,570 | ₩30,871 | ₩33,410 | +7.62% | 6.6만 |
|---|
| 2026.09.03 | ₩29,989 | ₩31,459 | ₩29,347 | ₩30,978 | +3.30% | 3.6만 |
|---|
| 2026.09.02 | ₩29,748 | ₩30,684 | ₩28,733 | ₩29,107 | -2.16% | 6.5만 |
|---|
| 2026.09.01 | ₩30,216 | ₩31,325 | ₩29,508 | ₩29,695 | -1.72% | 3.2만 |
|---|
| 2026.08.31 | ₩34,693 | ₩34,693 | ₩27,931 | ₩30,724 | -11.44% | 14.9만 |
|---|
| 2026.08.28 | ₩35,642 | ₩36,577 | ₩34,653 | ₩35,415 | -0.64% | 17.5만 |
|---|
| 2026.08.27 | ₩33,410 | ₩35,588 | ₩32,662 | ₩35,588 | +6.52% | 19.1만 |
|---|
| 2026.08.26 | ₩32,074 | ₩34,479 | ₩32,074 | ₩33,463 | +4.33% | 11.4만 |
|---|
| 2026.08.25 | ₩28,559 | ₩34,345 | ₩28,559 | ₩33,437 | +17.08% | 22.9만 |
|---|
| 2026.08.24 | ₩26,621 | ₩28,332 | ₩26,340 | ₩28,051 | +5.37% | 5.1만 |
|---|
| 2026.08.21 | ₩25,712 | ₩26,862 | ₩25,285 | ₩26,501 | +3.07% | 5만 |
|---|
| 2026.08.20 | ₩24,456 | ₩26,060 | ₩24,202 | ₩25,485 | +4.21% | 3.7만 |
|---|
| 2026.08.19 | ₩25,699 | ₩26,354 | ₩24,135 | ₩24,884 | -3.17% | 6.3만 |
|---|
| 2026.08.18 | ₩25,859 | ₩26,701 | ₩25,485 | ₩25,499 | -1.40% | 3.5만 |
|---|
| 2026.08.17 | ₩25,926 | ₩26,902 | ₩24,563 | ₩25,766 | -0.62% | 4.7만 |
|---|
| 2026.08.14 | ₩25,846 | ₩26,340 | ₩25,084 | ₩25,859 | +0.05% | 5.3만 |
|---|
| 2026.08.13 | ₩27,516 | ₩27,730 | ₩25,405 | ₩25,793 | -6.27% | 5.5만 |
|---|
| 2026.08.12 | ₩26,394 | ₩27,797 | ₩26,100 | ₩27,516 | +4.25% | 6.8만 |
|---|
| 2026.08.11 | ₩25,899 | ₩27,717 | ₩25,084 | ₩26,394 | +1.91% | 14.5만 |
|---|
| 2026.08.10 | ₩26,314 | ₩26,728 | ₩23,160 | ₩25,592 | -2.74% | 11.1만 |
|---|
| 2026.08.07 | ₩23,708 | ₩26,394 | ₩22,812 | ₩26,327 | +11.05% | 16.5만 |
|---|
| 2026.08.06 | ₩22,158 | ₩26,634 | ₩21,610 | ₩23,494 | +6.03% | 25.5만 |
|---|
| 2026.08.05 | ₩18,269 | ₩23,387 | ₩18,055 | ₩21,463 | +17.48% | 67.8만 |
|---|
| 2026.08.04 | ₩13,685 | ₩14,687 | ₩13,190 | ₩13,899 | +1.56% | 3.6만 |
|---|
| 2026.08.03 | ₩13,524 | ₩14,032 | ₩13,297 | ₩13,685 | +1.19% | 3.1만 |
|---|
| 2026.07.31 | ₩13,364 | ₩13,618 | ₩13,257 | ₩13,498 | +1.00% | 2.2만 |
|---|
| 2026.07.30 | ₩13,083 | ₩13,564 | ₩12,976 | ₩13,270 | +1.43% | 1.6만 |
|---|
| 2026.07.29 | ₩13,645 | ₩13,645 | ₩12,709 | ₩12,829 | -5.97% | 2.2만 |
|---|
| 2026.07.28 | ₩13,792 | ₩14,580 | ₩13,578 | ₩13,778 | -0.10% | 6.6만 |
|---|
| 2026.07.27 | ₩13,364 | ₩14,179 | ₩13,364 | ₩13,805 | +3.30% | 2.3만 |
|---|
| 2026.07.24 | ₩14,046 | ₩14,139 | ₩13,498 | ₩13,538 | -3.62% | 2.3만 |
|---|
| 2026.07.23 | ₩13,805 | ₩14,299 | ₩13,711 | ₩13,979 | +1.26% | 4만 |
|---|
| 2026.07.22 | ₩14,032 | ₩14,206 | ₩13,511 | ₩13,765 | -1.90% | 1.3만 |
|---|
| 2026.07.21 | ₩14,246 | ₩14,473 | ₩13,965 | ₩14,299 | +0.38% | 1.4만 |
|---|
| 2026.07.20 | ₩14,072 | ₩15,476 | ₩13,832 | ₩14,046 | -0.19% | 3.5만 |
|---|
| 2026.07.17 | ₩14,928 | ₩15,182 | ₩13,765 | ₩13,912 | -6.80% | 2.8만 |
|---|
| 2026.07.16 | ₩13,618 | ₩14,874 | ₩13,618 | ₩14,674 | +7.75% | 4.3만 |
|---|
| 2026.07.15 | ₩13,658 | ₩14,152 | ₩13,110 | ₩13,538 | -0.88% | 1.7만 |
|---|
| 2026.07.14 | ₩13,832 | ₩13,845 | ₩13,591 | ₩13,591 | -1.74% | 5.2만 |
|---|
| 2026.07.13 | ₩13,671 | ₩14,500 | ₩13,364 | ₩13,738 | +0.49% | 15.6만 |
|---|
| 2026.07.10 | ₩14,259 | ₩14,834 | ₩13,364 | ₩13,832 | -3.00% | 3.2만 |
|---|
| 2026.07.09 | ₩14,593 | ₩14,767 | ₩13,858 | ₩14,166 | -2.93% | 4만 |
|---|
| 2026.07.08 | ₩13,845 | ₩14,580 | ₩13,257 | ₩14,326 | +3.47% | 2.8만 |
|---|
| 2026.07.07 | ₩16,170 | ₩16,170 | ₩13,912 | ₩14,059 | -13.06% | 7.7만 |
|---|
| 2026.07.06 | ₩15,970 | ₩16,264 | ₩15,542 | ₩16,264 | +1.84% | 2.6만 |
|---|
| 2026.07.02 | ₩16,531 | ₩16,919 | ₩15,395 | ₩15,623 | -5.50% | 2.5만 |
|---|
| 2026.07.01 | ₩15,703 | ₩16,665 | ₩15,689 | ₩16,277 | +3.66% | 2.3만 |
|---|
| 2026.06.30 | ₩15,770 | ₩16,799 | ₩15,288 | ₩15,623 | -0.93% | 7.4만 |
|---|
| 2026.06.29 | ₩15,128 | ₩15,903 | ₩14,513 | ₩15,836 | +4.68% | 2.6만 |
|---|
| 2026.06.26 | ₩13,217 | ₩15,155 | ₩13,070 | ₩15,128 | +14.46% | 7.5만 |
|---|
| 2026.06.25 | ₩13,083 | ₩13,137 | ₩12,723 | ₩13,070 | -0.10% | 2.1만 |
|---|
| 2026.06.24 | ₩12,803 | ₩12,856 | ₩12,429 | ₩12,789 | -0.10% | 1.3만 |
|---|
| 2026.06.23 | ₩12,776 | ₩13,110 | ₩12,201 | ₩12,736 | -0.31% | 4.4만 |
|---|
| 2026.06.22 | ₩13,030 | ₩13,150 | ₩12,629 | ₩12,883 | -1.13% | 5.9만 |
|---|
| 2026.06.18 | ₩12,736 | ₩13,123 | ₩12,135 | ₩13,123 | +3.04% | 4.7만 |
|---|
| 2026.06.17 | ₩12,602 | ₩13,230 | ₩12,255 | ₩12,950 | +2.76% | 6.5만 |
|---|
| 2026.06.16 | ₩11,640 | ₩12,696 | ₩11,466 | ₩12,482 | +7.23% | 12.9만 |
|---|
| 2026.06.15 | ₩12,990 | ₩12,990 | ₩11,480 | ₩11,653 | -10.29% | 12만 |
|---|
| 2026.06.12 | ₩12,215 | ₩13,351 | ₩12,215 | ₩12,495 | +2.30% | 3.4만 |
|---|
| 2026.06.11 | ₩12,522 | ₩13,003 | ₩12,201 | ₩12,642 | +0.96% | 2.8만 |
|---|
| 2026.06.10 | ₩12,736 | ₩12,870 | ₩12,322 | ₩12,482 | -1.99% | 4만 |
|---|
| 2026.06.09 | ₩12,642 | ₩13,872 | ₩12,188 | ₩12,896 | +2.01% | 19.3만 |
|---|
| 2026.06.08 | ₩12,589 | ₩12,656 | ₩11,680 | ₩12,642 | +0.42% | 12.5만 |
|---|
| 2026.06.05 | ₩12,522 | ₩12,870 | ₩12,028 | ₩12,723 | +1.60% | 4.7만 |
|---|
| 2026.06.04 | ₩12,108 | ₩13,364 | ₩11,760 | ₩12,241 | +1.10% | 11.1만 |
|---|
| 2026.06.03 | ₩12,910 | ₩12,910 | ₩11,988 | ₩12,188 | -5.59% | 4.6만 |
|---|
| 2026.06.02 | ₩13,351 | ₩13,351 | ₩12,562 | ₩12,669 | -5.11% | 4.7만 |
|---|
| 2026.06.01 | ₩12,856 | ₩13,765 | ₩12,829 | ₩13,351 | +3.85% | 4.7만 |
|---|
| 2026.05.29 | ₩13,043 | ₩13,538 | ₩12,642 | ₩12,696 | -2.66% | 2.2만 |
|---|
| 2026.05.28 | ₩14,353 | ₩14,874 | ₩12,923 | ₩13,030 | -9.22% | 13.8만 |
|---|
| 2026.05.27 | ₩14,005 | ₩15,876 | ₩13,658 | ₩14,273 | +1.91% | 10만 |
|---|
| 2026.05.26 | ₩12,923 | ₩13,685 | ₩12,642 | ₩13,190 | +2.07% | 7.1만 |
|---|
| 2026.05.22 | ₩12,188 | ₩13,538 | ₩12,175 | ₩13,204 | +8.33% | 8.6만 |
|---|
| 2026.05.21 | ₩11,760 | ₩12,348 | ₩11,760 | ₩12,121 | +3.07% | 3.1만 |
|---|
| 2026.05.20 | ₩11,760 | ₩12,001 | ₩11,694 | ₩11,854 | +0.80% | 3.2만 |
|---|
| 2026.05.19 | ₩11,934 | ₩12,188 | ₩11,680 | ₩11,734 | -1.68% | 4.3만 |
|---|
| 2026.05.18 | ₩12,509 | ₩12,509 | ₩11,894 | ₩12,148 | -2.88% | 2.6만 |
|---|
| 2026.05.15 | ₩12,789 | ₩12,829 | ₩12,268 | ₩12,402 | -3.03% | 1.9만 |
|---|
| 2026.05.14 | ₩12,616 | ₩12,936 | ₩12,576 | ₩12,936 | +2.54% | 2.2만 |
|---|
| 2026.05.13 | ₩12,723 | ₩12,776 | ₩12,509 | ₩12,616 | -0.84% | 1.6만 |
|---|
| 2026.05.12 | ₩12,803 | ₩12,950 | ₩12,495 | ₩12,656 | -1.15% | 1.8만 |
|---|
| 2026.05.11 | ₩13,204 | ₩13,351 | ₩12,763 | ₩12,843 | -2.73% | 3.6만 |
|---|
| 2026.05.08 | ₩12,629 | ₩13,765 | ₩12,576 | ₩13,204 | +4.55% | 6.2만 |
|---|
| 2026.05.07 | ₩12,161 | ₩12,723 | ₩12,028 | ₩12,362 | +1.65% | 5.1만 |
|---|
| 2026.05.06 | ₩12,535 | ₩12,535 | ₩11,787 | ₩12,121 | -3.30% | 6.9만 |
|---|
| 2026.05.05 | ₩12,522 | ₩12,696 | ₩12,362 | ₩12,535 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩12,215 | ₩12,990 | ₩12,108 | ₩12,228 | +0.11% | 2.7만 |
|---|
| 2026.05.01 | ₩12,135 | ₩12,883 | ₩11,974 | ₩12,215 | +0.66% | 2.6만 |
|---|
| 2026.04.30 | ₩12,121 | ₩12,495 | ₩12,094 | ₩12,175 | +0.44% | 2.1만 |
|---|
| 2026.04.29 | ₩12,068 | ₩12,709 | ₩11,907 | ₩12,148 | +0.66% | 5.8만 |
|---|
| 2026.04.28 | ₩12,295 | ₩12,495 | ₩11,921 | ₩12,108 | -1.52% | 3.5만 |
|---|
| 2026.04.27 | ₩12,402 | ₩12,936 | ₩12,241 | ₩12,308 | -0.75% | 6.6만 |
|---|
| 2026.04.24 | ₩12,348 | ₩12,829 | ₩12,295 | ₩12,362 | +0.11% | 1.6만 |
|---|
| 2026.04.23 | ₩12,682 | ₩12,883 | ₩12,362 | ₩12,375 | -2.42% | 2.1만 |
|---|
| 2026.04.22 | ₩12,469 | ₩12,896 | ₩12,388 | ₩12,696 | +1.82% | 2.6만 |
|---|
| 2026.04.21 | ₩12,562 | ₩13,444 | ₩12,028 | ₩12,282 | -2.23% | 3.1만 |
|---|
| 2026.04.20 | ₩12,723 | ₩13,123 | ₩12,322 | ₩12,535 | -1.47% | 6.2만 |
|---|
| 2026.04.17 | ₩12,709 | ₩13,043 | ₩12,429 | ₩12,763 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩13,511 | ₩13,698 | ₩12,776 | ₩12,816 | -5.14% | 3.1만 |
|---|
| 2026.04.15 | ₩13,017 | ₩13,685 | ₩12,829 | ₩13,377 | +2.77% | 3.2만 |
|---|
| 2026.04.14 | ₩12,388 | ₩13,017 | ₩12,241 | ₩12,896 | +4.10% | 5.5만 |
|---|
| 2026.04.13 | ₩12,789 | ₩12,870 | ₩12,215 | ₩12,455 | -2.61% | 1.7만 |
|---|
| 2026.04.10 | ₩12,843 | ₩13,498 | ₩11,560 | ₩12,482 | -2.81% | 5.3만 |
|---|
| 2026.04.09 | ₩13,030 | ₩13,137 | ₩12,576 | ₩12,776 | -1.95% | 3만 |
|---|
| 2026.04.08 | ₩13,003 | ₩13,311 | ₩12,589 | ₩13,190 | +1.44% | 7.9만 |
|---|
| 2026.04.07 | ₩13,324 | ₩13,618 | ₩12,362 | ₩12,629 | -5.22% | 5.9만 |
|---|
| 2026.04.06 | ₩12,348 | ₩13,511 | ₩12,228 | ₩13,270 | +7.47% | 7.8만 |
|---|
| 2026.04.02 | ₩12,028 | ₩12,362 | ₩11,800 | ₩12,362 | +2.78% | 2.3만 |
|---|
| 2026.04.01 | ₩11,881 | ₩13,752 | ₩11,881 | ₩12,108 | +1.91% | 7.7만 |
|---|
| 2026.03.31 | ₩11,934 | ₩12,455 | ₩11,680 | ₩11,680 | -2.13% | 3.3만 |
|---|
| 2026.03.30 | ₩12,362 | ₩13,030 | ₩11,814 | ₩11,934 | -3.46% | 3.4만 |
|---|
| 2026.03.27 | ₩12,696 | ₩12,709 | ₩12,308 | ₩12,322 | -2.95% | 1.6만 |
|---|
| 2026.03.26 | ₩13,003 | ₩13,685 | ₩12,829 | ₩12,883 | -0.92% | 1만 |
|---|
| 2026.03.25 | ₩13,671 | ₩14,700 | ₩12,843 | ₩13,230 | -3.23% | 1.1만 |
|---|
| 2026.03.24 | ₩12,803 | ₩14,380 | ₩12,669 | ₩13,417 | +4.80% | 13.8만 |
|---|
| 2026.03.23 | ₩12,388 | ₩13,137 | ₩12,388 | ₩12,763 | +3.02% | 2.4만 |
|---|
| 2026.03.20 | ₩12,335 | ₩12,589 | ₩12,054 | ₩12,509 | +1.41% | 3.8만 |
|---|
| 2026.03.19 | ₩12,696 | ₩13,070 | ₩12,295 | ₩12,388 | -2.42% | 2만 |
|---|
| 2026.03.18 | ₩12,896 | ₩13,164 | ₩12,455 | ₩12,923 | +0.21% | 3.9만 |
|---|
| 2026.03.17 | ₩13,030 | ₩13,337 | ₩12,696 | ₩13,057 | +0.21% | 4.5만 |
|---|
| 2026.03.16 | ₩13,204 | ₩13,391 | ₩12,709 | ₩12,870 | -2.53% | 2.1만 |
|---|
| 2026.03.13 | ₩12,963 | ₩13,164 | ₩12,322 | ₩12,950 | -0.10% | 3.5만 |
|---|
| 2026.03.12 | ₩13,217 | ₩13,377 | ₩12,776 | ₩12,963 | -1.92% | 1.4만 |
|---|
| 2026.03.11 | ₩13,738 | ₩13,738 | ₩12,682 | ₩13,297 | -3.21% | 5.6만 |
|---|
| 2026.03.10 | ₩13,899 | ₩14,420 | ₩13,805 | ₩13,805 | -0.67% | 8.6천 |
|---|
| 2026.03.09 | ₩14,032 | ₩14,139 | ₩12,856 | ₩13,631 | -2.86% | 6.9만 |
|---|
| 2026.03.06 | ₩14,473 | ₩14,754 | ₩13,832 | ₩14,460 | -0.09% | 3.2만 |
|---|
| 2026.03.05 | ₩14,928 | ₩15,623 | ₩14,567 | ₩14,781 | -0.98% | 2.1만 |
|---|
| 2026.03.04 | ₩14,781 | ₩16,277 | ₩14,767 | ₩15,208 | +2.89% | 4.9만 |
|---|
| 2026.03.03 | ₩14,099 | ₩14,593 | ₩13,845 | ₩14,460 | +2.56% | 2.2만 |
|---|
| 2026.03.02 | ₩14,687 | ₩15,502 | ₩14,540 | ₩14,540 | -1.00% | 4.9만 |
|---|
| 2026.02.27 | ₩15,369 | ₩15,529 | ₩14,687 | ₩14,861 | -3.30% | 3.4만 |
|---|
| 2026.02.26 | ₩15,863 | ₩16,251 | ₩15,035 | ₩15,529 | -2.11% | 5만 |
|---|
| 2026.02.25 | ₩15,729 | ₩16,545 | ₩15,208 | ₩15,917 | +1.19% | 4.3만 |
|---|
| 2026.02.24 | ₩15,168 | ₩15,890 | ₩15,168 | ₩15,890 | +4.76% | 2만 |
|---|
| 2026.02.23 | ₩16,170 | ₩16,170 | ₩14,807 | ₩15,168 | -6.20% | 4.4만 |
|---|
| 2026.02.20 | ₩15,917 | ₩16,571 | ₩15,676 | ₩16,170 | +1.60% | 2.3만 |
|---|
| 2026.02.19 | ₩17,199 | ₩17,199 | ₩15,569 | ₩15,863 | -7.77% | 6.2만 |
|---|
| 2026.02.18 | ₩17,293 | ₩17,387 | ₩16,705 | ₩17,199 | -0.54% | 2.7만 |
|---|
| 2026.02.17 | ₩17,614 | ₩18,001 | ₩16,438 | ₩17,159 | -2.58% | 5.5만 |
|---|
| 2026.02.13 | ₩17,266 | ₩18,041 | ₩17,133 | ₩17,320 | +0.31% | 3.3만 |
|---|
| 2026.02.12 | ₩19,084 | ₩19,177 | ₩17,079 | ₩17,253 | -9.59% | 6.4만 |
|---|
| 2026.02.11 | ₩19,217 | ₩19,338 | ₩18,750 | ₩19,097 | -0.63% | 4.5만 |
|---|
| 2026.02.10 | ₩18,883 | ₩19,111 | ₩18,255 | ₩18,710 | -0.92% | 2.9만 |
|---|
| 2026.02.09 | ₩18,710 | ₩18,964 | ₩17,948 | ₩18,950 | +1.29% | 6.9만 |
|---|
| 2026.02.06 | ₩18,616 | ₩19,191 | ₩17,387 | ₩18,710 | +0.50% | 13.1만 |
|---|
| 2026.02.05 | ₩18,857 | ₩19,151 | ₩17,520 | ₩17,667 | -6.31% | 11.8만 |
|---|
| 2026.02.04 | ₩19,391 | ₩19,391 | ₩17,534 | ₩18,563 | -4.27% | 10.3만 |
|---|
| 2026.02.03 | ₩20,206 | ₩20,260 | ₩19,284 | ₩19,298 | -4.50% | 8.4만 |
|---|
| 2026.02.02 | ₩20,180 | ₩20,180 | ₩19,418 | ₩19,939 | -1.19% | 7.7만 |
|---|
| 2026.01.30 | ₩20,714 | ₩21,356 | ₩19,405 | ₩20,260 | -2.19% | 21.1만 |
|---|
| 2026.01.29 | ₩23,080 | ₩24,910 | ₩23,080 | ₩24,536 | +6.31% | 7.1만 |
|---|
| 2026.01.28 | ₩22,919 | ₩24,042 | ₩22,732 | ₩23,080 | +0.70% | 5만 |
|---|
| 2026.01.27 | ₩21,703 | ₩23,868 | ₩21,249 | ₩22,852 | +5.30% | 6.3만 |
|---|
| 2026.01.26 | ₩22,879 | ₩22,879 | ₩20,808 | ₩21,864 | -4.44% | 3.6만 |
|---|
| 2026.01.23 | ₩22,852 | ₩23,187 | ₩22,411 | ₩22,652 | -0.88% | 2.3만 |
|---|
| 2026.01.22 | ₩23,454 | ₩24,028 | ₩22,291 | ₩23,053 | -1.71% | 3.3만 |
|---|
| 2026.01.21 | ₩24,536 | ₩24,910 | ₩22,919 | ₩23,427 | -4.52% | 8.2만 |
|---|
| 2026.01.20 | ₩22,705 | ₩24,723 | ₩21,783 | ₩24,242 | +6.77% | 9.1만 |
|---|
| 2026.01.16 | ₩23,454 | ₩23,454 | ₩22,091 | ₩22,278 | -5.01% | 4.4만 |
|---|
| 2026.01.15 | ₩23,427 | ₩24,082 | ₩22,679 | ₩23,066 | -1.54% | 4.7만 |
|---|
| 2026.01.14 | ₩22,759 | ₩23,521 | ₩22,051 | ₩23,173 | +1.82% | 7.6만 |
|---|
| 2026.01.13 | ₩19,779 | ₩23,146 | ₩19,779 | ₩22,264 | +12.57% | 6.8만 |
|---|
| 2026.01.12 | ₩22,652 | ₩22,652 | ₩18,710 | ₩19,391 | -14.40% | 8.3만 |
|---|
| 2026.01.09 | ₩22,278 | ₩22,719 | ₩21,489 | ₩22,719 | +1.98% | 4.5만 |
|---|
| 2026.01.08 | ₩22,425 | ₩22,986 | ₩21,623 | ₩21,690 | -3.28% | 3만 |
|---|
| 2026.01.07 | ₩24,189 | ₩24,897 | ₩22,011 | ₩22,398 | -7.40% | 6.8만 |
|---|
| 2026.01.06 | ₩23,213 | ₩24,216 | ₩22,184 | ₩23,922 | +3.05% | 6.6만 |
|---|
| 2026.01.05 | ₩20,073 | ₩23,374 | ₩19,952 | ₩22,866 | +13.91% | 5.6만 |
|---|
| 2026.01.02 | ₩20,621 | ₩21,436 | ₩19,632 | ₩19,952 | -3.24% | 4.1만 |
|---|
| 2025.12.31 | ₩20,059 | ₩20,554 | ₩19,658 | ₩20,554 | +2.47% | 2만 |
|---|
| 2025.12.30 | ₩20,434 | ₩20,915 | ₩19,712 | ₩20,046 | -1.90% | 5.4만 |
|---|
| 2025.12.29 | ₩20,995 | ₩21,115 | ₩20,046 | ₩20,487 | -2.42% | 5.6만 |
|---|
| 2025.12.26 | ₩21,463 | ₩21,463 | ₩20,073 | ₩21,128 | -1.56% | 3.9만 |
|---|
| 2025.12.24 | ₩20,901 | ₩22,452 | ₩20,073 | ₩21,369 | +2.24% | 4.4만 |
|---|
| 2025.12.23 | ₩21,075 | ₩21,155 | ₩20,220 | ₩20,701 | -1.78% | 3.5만 |
|---|
| 2025.12.22 | ₩20,821 | ₩21,770 | ₩20,514 | ₩21,048 | +1.09% | 4만 |
|---|
| 2025.12.19 | ₩22,238 | ₩22,238 | ₩20,273 | ₩21,569 | -3.00% | 9.9만 |
|---|
| 2025.12.18 | ₩21,944 | ₩22,919 | ₩21,757 | ₩22,371 | +1.95% | 3.7만 |
|---|
| 2025.12.17 | ₩19,699 | ₩22,719 | ₩19,298 | ₩22,599 | +14.72% | 8.5만 |
|---|
| 2025.12.16 | ₩19,926 | ₩20,701 | ₩19,111 | ₩19,699 | -1.14% | 10.7만 |
|---|
| 2025.12.15 | ₩23,013 | ₩23,227 | ₩20,246 | ₩20,447 | -11.15% | 16.2만 |
|---|
| 2025.12.12 | ₩23,200 | ₩23,962 | ₩21,997 | ₩23,628 | +1.84% | 7.5만 |
|---|
| 2025.12.11 | ₩24,416 | ₩24,416 | ₩22,425 | ₩23,521 | -3.67% | 6.1만 |
|---|
| 2025.12.10 | ₩23,561 | ₩24,857 | ₩23,106 | ₩24,670 | +4.71% | 9.8만 |
|---|
| 2025.12.09 | ₩24,055 | ₩24,296 | ₩23,253 | ₩23,561 | -2.06% | 4.9만 |
|---|
| 2025.12.08 | ₩22,251 | ₩24,723 | ₩22,077 | ₩24,296 | +9.19% | 10만 |
|---|
| 2025.12.05 | ₩24,055 | ₩24,576 | ₩21,636 | ₩21,944 | -8.78% | 7.9만 |
|---|
| 2025.12.04 | ₩22,719 | ₩24,296 | ₩22,719 | ₩23,908 | +5.24% | 18.7만 |
|---|
| 2025.12.03 | ₩22,024 | ₩22,732 | ₩21,529 | ₩22,398 | +1.70% | 6.5만 |
|---|
| 2025.12.02 | ₩22,051 | ₩22,385 | ₩21,382 | ₩21,730 | -1.45% | 2.9만 |
|---|
| 2025.12.01 | ₩20,888 | ₩22,131 | ₩20,059 | ₩22,024 | +5.44% | 7.5만 |
|---|
| 2025.11.28 | ₩20,941 | ₩21,382 | ₩20,447 | ₩21,209 | +1.28% | 2.8만 |
|---|
| 2025.11.26 | ₩19,030 | ₩21,155 | ₩18,990 | ₩20,728 | +8.92% | 4.1만 |
|---|
| 2025.11.25 | ₩19,151 | ₩20,701 | ₩17,894 | ₩18,857 | -1.54% | 2만 |
|---|
| 2025.11.24 | ₩20,834 | ₩21,503 | ₩18,095 | ₩19,004 | -8.79% | 6.2만 |
|---|
| 2025.11.21 | ₩19,712 | ₩20,126 | ₩17,747 | ₩19,832 | +0.61% | 5.8만 |
|---|
| 2025.11.20 | ₩20,046 | ₩20,955 | ₩19,084 | ₩19,618 | -2.13% | 3.3만 |
|---|
| 2025.11.19 | ₩20,380 | ₩21,115 | ₩19,899 | ₩20,099 | -1.38% | 4.5만 |
|---|
| 2025.11.18 | ₩20,647 | ₩21,356 | ₩20,006 | ₩20,019 | -3.04% | 3.4만 |
|---|
| 2025.11.17 | ₩19,364 | ₩21,048 | ₩19,364 | ₩20,540 | +6.07% | 12.6만 |
|---|
| 2025.11.14 | ₩18,028 | ₩19,030 | ₩17,186 | ₩19,030 | +5.56% | 4.4만 |
|---|
| 2025.11.13 | ₩16,852 | ₩17,988 | ₩15,262 | ₩17,881 | +6.11% | 5.4만 |
|---|
| 2025.11.12 | ₩18,228 | ₩18,242 | ₩16,972 | ₩17,240 | -5.43% | 3.9만 |
|---|
| 2025.11.11 | ₩17,226 | ₩18,041 | ₩16,919 | ₩17,787 | +3.26% | 5.7만 |
|---|
| 2025.11.10 | ₩14,032 | ₩17,507 | ₩14,032 | ₩16,946 | +20.76% | 19.1만 |
|---|
| 2025.11.07 | ₩12,883 | ₩13,671 | ₩12,054 | ₩13,605 | +5.60% | 2.7만 |
|---|
| 2025.11.06 | ₩11,172 | ₩13,230 | ₩11,172 | ₩13,217 | +18.30% | 2.8만 |
|---|
| 2025.11.05 | ₩11,560 | ₩12,041 | ₩11,159 | ₩11,159 | -3.47% | 1.5만 |
|---|
| 2025.11.04 | ₩12,282 | ₩12,308 | ₩11,707 | ₩12,054 | -1.85% | 8.8천 |
|---|
| 2025.11.03 | ₩12,696 | ₩13,217 | ₩11,988 | ₩12,535 | -1.26% | 1.6만 |
|---|
| 2025.10.31 | ₩12,763 | ₩13,097 | ₩12,763 | ₩12,963 | +1.57% | 5.3천 |
|---|
| 2025.10.30 | ₩12,883 | ₩12,883 | ₩12,215 | ₩12,682 | -1.56% | 2.8만 |
|---|
| 2025.10.29 | ₩13,351 | ₩13,351 | ₩12,883 | ₩12,883 | -3.50% | 4.2천 |
|---|
| 2025.10.28 | ₩13,377 | ₩13,498 | ₩12,896 | ₩13,351 | -0.20% | 3.1만 |
|---|
| 2025.10.27 | ₩12,896 | ₩13,725 | ₩12,469 | ₩13,391 | +3.83% | 3만 |
|---|
| 2025.10.24 | ₩12,295 | ₩12,883 | ₩12,228 | ₩12,669 | +3.04% | 4.2만 |
|---|
| 2025.10.23 | ₩12,028 | ₩12,469 | ₩11,694 | ₩12,415 | +3.22% | 4.9만 |
|---|
| 2025.10.22 | ₩12,883 | ₩12,883 | ₩12,188 | ₩12,201 | -5.29% | 9.9천 |
|---|
| 2025.10.21 | ₩12,682 | ₩12,936 | ₩12,161 | ₩12,602 | -0.63% | 1.9만 |
|---|
| 2025.10.20 | ₩11,988 | ₩12,950 | ₩11,907 | ₩12,950 | +8.03% | 1만 |
|---|
| 2025.10.17 | ₩12,455 | ₩12,455 | ₩11,694 | ₩12,001 | -3.65% | 1.3만 |
|---|
| 2025.10.16 | ₩13,083 | ₩13,458 | ₩12,028 | ₩12,723 | -2.76% | 5.7만 |
|---|
| 2025.10.15 | ₩13,057 | ₩13,217 | ₩12,763 | ₩13,164 | +0.82% | 1.2만 |
|---|
| 2025.10.14 | ₩12,388 | ₩13,364 | ₩11,787 | ₩13,057 | +5.39% | 4만 |
|---|
| 2025.10.13 | ₩10,771 | ₩12,362 | ₩10,678 | ₩12,348 | +14.64% | 3.5만 |
|---|
| 2025.10.10 | ₩10,678 | ₩10,878 | ₩10,678 | ₩10,745 | +0.63% | 7.4천 |
|---|