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 | ₩35,869 | ₩36,711 | ₩34,210 | ₩34,545 | -3.69% | 3.9만 |
| 2026.10.08 | ₩36,257 | ₩36,952 | ₩35,187 | ₩35,855 | -1.11% | 3.4만 |
| 2026.10.07 | ₩37,982 | ₩39,346 | ₩36,230 | ₩36,497 | -3.91% | 4.8만 |
| 2026.10.06 | ₩40,135 | ₩40,309 | ₩37,621 | ₩37,982 | -5.36% | 5.8만 |
| 2026.10.05 | ₩40,710 | ₩41,258 | ₩39,413 | ₩40,189 | -1.28% | 4.4만 |
| 2026.10.02 | ₩41,446 | ₩42,128 | ₩39,934 | ₩40,710 | -1.77% | 3.5만 |
| 2026.10.01 | ₩40,790 | ₩42,328 | ₩38,865 | ₩41,098 | +0.75% | 6.5만 |
| 2026.09.30 | ₩40,938 | ₩42,328 | ₩40,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,790 |
| -0.36% |
| 4.5만 |
| 2026.09.29 | ₩41,031 | ₩41,459 | ₩39,079 | ₩40,697 | -0.81% | 6.2만 |
|---|
| 2026.09.28 | ₩40,790 | ₩41,887 | ₩40,135 | ₩40,737 | -0.13% | 4.8만 |
|---|
| 2026.09.25 | ₩38,784 | ₩40,924 | ₩38,116 | ₩40,911 | +5.48% | 5.1만 |
|---|
| 2026.09.24 | ₩37,781 | ₩40,924 | ₩37,581 | ₩39,119 | +3.54% | 9.9만 |
|---|
| 2026.09.23 | ₩38,570 | ₩39,266 | ₩37,755 | ₩38,009 | -1.46% | 4.2만 |
|---|
| 2026.09.22 | ₩37,581 | ₩38,838 | ₩36,524 | ₩38,838 | +3.35% | 5.6만 |
|---|
| 2026.09.21 | ₩36,845 | ₩39,440 | ₩36,283 | ₩37,113 | +0.73% | 8.8만 |
|---|
| 2026.09.18 | ₩36,029 | ₩37,393 | ₩35,775 | ₩36,778 | +2.08% | 5.2만 |
|---|
| 2026.09.17 | ₩37,781 | ₩38,303 | ₩35,508 | ₩36,096 | -4.46% | 4.1만 |
|---|
| 2026.09.16 | ₩35,401 | ₩39,052 | ₩35,401 | ₩37,393 | +5.63% | 6.9만 |
|---|
| 2026.09.15 | ₩37,086 | ₩38,905 | ₩35,280 | ₩35,989 | -2.96% | 7.6만 |
|---|
| 2026.09.14 | ₩35,976 | ₩36,230 | ₩33,435 | ₩33,823 | -5.99% | 8.4만 |
|---|
| 2026.09.11 | ₩36,858 | ₩39,520 | ₩35,909 | ₩36,444 | -1.12% | 12.4만 |
|---|
| 2026.09.10 | ₩36,524 | ₩38,824 | ₩35,735 | ₩37,969 | +3.95% | 10.2만 |
|---|
| 2026.09.09 | ₩40,724 | ₩41,459 | ₩36,457 | ₩36,912 | -9.36% | 14.8만 |
|---|
| 2026.09.08 | ₩34,719 | ₩41,125 | ₩34,371 | ₩40,817 | +17.57% | 27.9만 |
|---|
| 2026.09.04 | ₩31,068 | ₩33,595 | ₩30,894 | ₩33,435 | +7.62% | 6.6만 |
|---|
| 2026.09.03 | ₩30,011 | ₩31,482 | ₩29,369 | ₩31,001 | +3.30% | 3.6만 |
|---|
| 2026.09.02 | ₩29,770 | ₩30,706 | ₩28,754 | ₩29,128 | -2.16% | 6.5만 |
|---|
| 2026.09.01 | ₩30,238 | ₩31,348 | ₩29,530 | ₩29,717 | -1.72% | 3.2만 |
|---|
| 2026.08.31 | ₩34,719 | ₩34,719 | ₩27,951 | ₩30,747 | -11.44% | 14.9만 |
|---|
| 2026.08.28 | ₩35,668 | ₩36,604 | ₩34,679 | ₩35,441 | -0.64% | 17.5만 |
|---|
| 2026.08.27 | ₩33,435 | ₩35,615 | ₩32,686 | ₩35,615 | +6.52% | 19.1만 |
|---|
| 2026.08.26 | ₩32,097 | ₩34,505 | ₩32,097 | ₩33,488 | +4.33% | 11.4만 |
|---|
| 2026.08.25 | ₩28,580 | ₩34,371 | ₩28,580 | ₩33,461 | +17.08% | 22.9만 |
|---|
| 2026.08.24 | ₩26,641 | ₩28,353 | ₩26,360 | ₩28,072 | +5.37% | 5.1만 |
|---|
| 2026.08.21 | ₩25,731 | ₩26,882 | ₩25,303 | ₩26,520 | +3.07% | 5만 |
|---|
| 2026.08.20 | ₩24,474 | ₩26,079 | ₩24,220 | ₩25,504 | +4.21% | 3.7만 |
|---|
| 2026.08.19 | ₩25,718 | ₩26,373 | ₩24,153 | ₩24,902 | -3.17% | 6.3만 |
|---|
| 2026.08.18 | ₩25,878 | ₩26,721 | ₩25,504 | ₩25,517 | -1.40% | 3.5만 |
|---|
| 2026.08.17 | ₩25,945 | ₩26,922 | ₩24,581 | ₩25,785 | -0.62% | 4.7만 |
|---|
| 2026.08.14 | ₩25,865 | ₩26,360 | ₩25,103 | ₩25,878 | +0.05% | 5.3만 |
|---|
| 2026.08.13 | ₩27,537 | ₩27,751 | ₩25,424 | ₩25,812 | -6.27% | 5.5만 |
|---|
| 2026.08.12 | ₩26,413 | ₩27,818 | ₩26,119 | ₩27,537 | +4.25% | 6.8만 |
|---|
| 2026.08.11 | ₩25,919 | ₩27,737 | ₩25,103 | ₩26,413 | +1.91% | 14.5만 |
|---|
| 2026.08.10 | ₩26,333 | ₩26,748 | ₩23,177 | ₩25,611 | -2.74% | 11.1만 |
|---|
| 2026.08.07 | ₩23,725 | ₩26,413 | ₩22,829 | ₩26,347 | +11.05% | 16.5만 |
|---|
| 2026.08.06 | ₩22,174 | ₩26,654 | ₩21,626 | ₩23,511 | +6.03% | 25.5만 |
|---|
| 2026.08.05 | ₩18,282 | ₩23,404 | ₩18,068 | ₩21,478 | +17.48% | 67.8만 |
|---|
| 2026.08.04 | ₩13,695 | ₩14,698 | ₩13,200 | ₩13,909 | +1.56% | 3.6만 |
|---|
| 2026.08.03 | ₩13,534 | ₩14,043 | ₩13,307 | ₩13,695 | +1.19% | 3.1만 |
|---|
| 2026.07.31 | ₩13,374 | ₩13,628 | ₩13,267 | ₩13,508 | +1.00% | 2.2만 |
|---|
| 2026.07.30 | ₩13,093 | ₩13,575 | ₩12,986 | ₩13,280 | +1.43% | 1.6만 |
|---|
| 2026.07.29 | ₩13,655 | ₩13,655 | ₩12,719 | ₩12,839 | -5.97% | 2.2만 |
|---|
| 2026.07.28 | ₩13,802 | ₩14,591 | ₩13,588 | ₩13,788 | -0.10% | 6.6만 |
|---|
| 2026.07.27 | ₩13,374 | ₩14,190 | ₩13,374 | ₩13,815 | +3.30% | 2.3만 |
|---|
| 2026.07.24 | ₩14,056 | ₩14,150 | ₩13,508 | ₩13,548 | -3.62% | 2.3만 |
|---|
| 2026.07.23 | ₩13,815 | ₩14,310 | ₩13,722 | ₩13,989 | +1.26% | 4만 |
|---|
| 2026.07.22 | ₩14,043 | ₩14,216 | ₩13,521 | ₩13,775 | -1.90% | 1.3만 |
|---|
| 2026.07.21 | ₩14,257 | ₩14,484 | ₩13,976 | ₩14,310 | +0.38% | 1.4만 |
|---|
| 2026.07.20 | ₩14,083 | ₩15,487 | ₩13,842 | ₩14,056 | -0.19% | 3.5만 |
|---|
| 2026.07.17 | ₩14,939 | ₩15,193 | ₩13,775 | ₩13,922 | -6.80% | 2.8만 |
|---|
| 2026.07.16 | ₩13,628 | ₩14,885 | ₩13,628 | ₩14,685 | +7.75% | 4.3만 |
|---|
| 2026.07.15 | ₩13,668 | ₩14,163 | ₩13,120 | ₩13,548 | -0.88% | 1.7만 |
|---|
| 2026.07.14 | ₩13,842 | ₩13,855 | ₩13,601 | ₩13,601 | -1.74% | 5.2만 |
|---|
| 2026.07.13 | ₩13,681 | ₩14,511 | ₩13,374 | ₩13,748 | +0.49% | 15.6만 |
|---|
| 2026.07.10 | ₩14,270 | ₩14,845 | ₩13,374 | ₩13,842 | -3.00% | 3.2만 |
|---|
| 2026.07.09 | ₩14,604 | ₩14,778 | ₩13,869 | ₩14,176 | -2.93% | 4만 |
|---|
| 2026.07.08 | ₩13,855 | ₩14,591 | ₩13,267 | ₩14,337 | +3.47% | 2.8만 |
|---|
| 2026.07.07 | ₩16,182 | ₩16,182 | ₩13,922 | ₩14,069 | -13.06% | 7.7만 |
|---|
| 2026.07.06 | ₩15,982 | ₩16,276 | ₩15,554 | ₩16,276 | +1.84% | 2.6만 |
|---|
| 2026.07.02 | ₩16,544 | ₩16,931 | ₩15,407 | ₩15,634 | -5.50% | 2.5만 |
|---|
| 2026.07.01 | ₩15,714 | ₩16,677 | ₩15,701 | ₩16,289 | +3.66% | 2.3만 |
|---|
| 2026.06.30 | ₩15,781 | ₩16,811 | ₩15,300 | ₩15,634 | -0.93% | 7.4만 |
|---|
| 2026.06.29 | ₩15,139 | ₩15,915 | ₩14,524 | ₩15,848 | +4.68% | 2.6만 |
|---|
| 2026.06.26 | ₩13,227 | ₩15,166 | ₩13,080 | ₩15,139 | +14.46% | 7.5만 |
|---|
| 2026.06.25 | ₩13,093 | ₩13,147 | ₩12,732 | ₩13,080 | -0.10% | 2.1만 |
|---|
| 2026.06.24 | ₩12,812 | ₩12,866 | ₩12,438 | ₩12,799 | -0.10% | 1.3만 |
|---|
| 2026.06.23 | ₩12,785 | ₩13,120 | ₩12,210 | ₩12,745 | -0.31% | 4.4만 |
|---|
| 2026.06.22 | ₩13,040 | ₩13,160 | ₩12,638 | ₩12,892 | -1.13% | 5.9만 |
|---|
| 2026.06.18 | ₩12,745 | ₩13,133 | ₩12,144 | ₩13,133 | +3.04% | 4.7만 |
|---|
| 2026.06.17 | ₩12,612 | ₩13,240 | ₩12,264 | ₩12,959 | +2.76% | 6.5만 |
|---|
| 2026.06.16 | ₩11,649 | ₩12,705 | ₩11,475 | ₩12,491 | +7.23% | 12.9만 |
|---|
| 2026.06.15 | ₩12,999 | ₩12,999 | ₩11,488 | ₩11,662 | -10.29% | 12만 |
|---|
| 2026.06.12 | ₩12,224 | ₩13,361 | ₩12,224 | ₩12,505 | +2.30% | 3.4만 |
|---|
| 2026.06.11 | ₩12,531 | ₩13,013 | ₩12,210 | ₩12,652 | +0.96% | 2.8만 |
|---|
| 2026.06.10 | ₩12,745 | ₩12,879 | ₩12,331 | ₩12,491 | -1.99% | 4만 |
|---|
| 2026.06.09 | ₩12,652 | ₩13,882 | ₩12,197 | ₩12,906 | +2.01% | 19.3만 |
|---|
| 2026.06.08 | ₩12,598 | ₩12,665 | ₩11,689 | ₩12,652 | +0.42% | 12.5만 |
|---|
| 2026.06.05 | ₩12,531 | ₩12,879 | ₩12,037 | ₩12,732 | +1.60% | 4.7만 |
|---|
| 2026.06.04 | ₩12,117 | ₩13,374 | ₩11,769 | ₩12,250 | +1.10% | 11.1만 |
|---|
| 2026.06.03 | ₩12,919 | ₩12,919 | ₩11,996 | ₩12,197 | -5.59% | 4.6만 |
|---|
| 2026.06.02 | ₩13,361 | ₩13,361 | ₩12,571 | ₩12,678 | -5.11% | 4.7만 |
|---|
| 2026.06.01 | ₩12,866 | ₩13,775 | ₩12,839 | ₩13,361 | +3.85% | 4.7만 |
|---|
| 2026.05.29 | ₩13,053 | ₩13,548 | ₩12,652 | ₩12,705 | -2.66% | 2.2만 |
|---|
| 2026.05.28 | ₩14,364 | ₩14,885 | ₩12,933 | ₩13,040 | -9.22% | 13.8만 |
|---|
| 2026.05.27 | ₩14,016 | ₩15,888 | ₩13,668 | ₩14,283 | +1.91% | 10만 |
|---|
| 2026.05.26 | ₩12,933 | ₩13,695 | ₩12,652 | ₩13,200 | +2.07% | 7.1만 |
|---|
| 2026.05.22 | ₩12,197 | ₩13,548 | ₩12,184 | ₩13,213 | +8.33% | 8.6만 |
|---|
| 2026.05.21 | ₩11,769 | ₩12,357 | ₩11,769 | ₩12,130 | +3.07% | 3.1만 |
|---|
| 2026.05.20 | ₩11,769 | ₩12,010 | ₩11,702 | ₩11,863 | +0.80% | 3.2만 |
|---|
| 2026.05.19 | ₩11,943 | ₩12,197 | ₩11,689 | ₩11,742 | -1.68% | 4.3만 |
|---|
| 2026.05.18 | ₩12,518 | ₩12,518 | ₩11,903 | ₩12,157 | -2.88% | 2.6만 |
|---|
| 2026.05.15 | ₩12,799 | ₩12,839 | ₩12,277 | ₩12,411 | -3.03% | 1.9만 |
|---|
| 2026.05.14 | ₩12,625 | ₩12,946 | ₩12,585 | ₩12,946 | +2.54% | 2.2만 |
|---|
| 2026.05.13 | ₩12,732 | ₩12,785 | ₩12,518 | ₩12,625 | -0.84% | 1.6만 |
|---|
| 2026.05.12 | ₩12,812 | ₩12,959 | ₩12,505 | ₩12,665 | -1.15% | 1.8만 |
|---|
| 2026.05.11 | ₩13,213 | ₩13,361 | ₩12,772 | ₩12,852 | -2.73% | 3.6만 |
|---|
| 2026.05.08 | ₩12,638 | ₩13,775 | ₩12,585 | ₩13,213 | +4.55% | 6.2만 |
|---|
| 2026.05.07 | ₩12,170 | ₩12,732 | ₩12,037 | ₩12,371 | +1.65% | 5.1만 |
|---|
| 2026.05.06 | ₩12,545 | ₩12,545 | ₩11,796 | ₩12,130 | -3.30% | 6.9만 |
|---|
| 2026.05.05 | ₩12,531 | ₩12,705 | ₩12,371 | ₩12,545 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩12,224 | ₩12,999 | ₩12,117 | ₩12,237 | +0.11% | 2.7만 |
|---|
| 2026.05.01 | ₩12,144 | ₩12,892 | ₩11,983 | ₩12,224 | +0.66% | 2.6만 |
|---|
| 2026.04.30 | ₩12,130 | ₩12,505 | ₩12,103 | ₩12,184 | +0.44% | 2.1만 |
|---|
| 2026.04.29 | ₩12,077 | ₩12,719 | ₩11,916 | ₩12,157 | +0.66% | 5.8만 |
|---|
| 2026.04.28 | ₩12,304 | ₩12,505 | ₩11,930 | ₩12,117 | -1.52% | 3.5만 |
|---|
| 2026.04.27 | ₩12,411 | ₩12,946 | ₩12,250 | ₩12,317 | -0.75% | 6.6만 |
|---|
| 2026.04.24 | ₩12,357 | ₩12,839 | ₩12,304 | ₩12,371 | +0.11% | 1.6만 |
|---|
| 2026.04.23 | ₩12,692 | ₩12,892 | ₩12,371 | ₩12,384 | -2.42% | 2.1만 |
|---|
| 2026.04.22 | ₩12,478 | ₩12,906 | ₩12,398 | ₩12,705 | +1.82% | 2.6만 |
|---|
| 2026.04.21 | ₩12,571 | ₩13,454 | ₩12,037 | ₩12,291 | -2.23% | 3.1만 |
|---|
| 2026.04.20 | ₩12,732 | ₩13,133 | ₩12,331 | ₩12,545 | -1.47% | 6.2만 |
|---|
| 2026.04.17 | ₩12,719 | ₩13,053 | ₩12,438 | ₩12,772 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩13,521 | ₩13,708 | ₩12,785 | ₩12,826 | -5.14% | 3.1만 |
|---|
| 2026.04.15 | ₩13,026 | ₩13,695 | ₩12,839 | ₩13,387 | +2.77% | 3.2만 |
|---|
| 2026.04.14 | ₩12,398 | ₩13,026 | ₩12,250 | ₩12,906 | +4.10% | 5.5만 |
|---|
| 2026.04.13 | ₩12,799 | ₩12,879 | ₩12,224 | ₩12,464 | -2.61% | 1.7만 |
|---|
| 2026.04.10 | ₩12,852 | ₩13,508 | ₩11,568 | ₩12,491 | -2.81% | 5.3만 |
|---|
| 2026.04.09 | ₩13,040 | ₩13,147 | ₩12,585 | ₩12,785 | -1.95% | 3만 |
|---|
| 2026.04.08 | ₩13,013 | ₩13,320 | ₩12,598 | ₩13,200 | +1.44% | 7.9만 |
|---|
| 2026.04.07 | ₩13,334 | ₩13,628 | ₩12,371 | ₩12,638 | -5.22% | 5.9만 |
|---|
| 2026.04.06 | ₩12,357 | ₩13,521 | ₩12,237 | ₩13,280 | +7.47% | 7.8만 |
|---|
| 2026.04.02 | ₩12,037 | ₩12,371 | ₩11,809 | ₩12,371 | +2.78% | 2.3만 |
|---|
| 2026.04.01 | ₩11,889 | ₩13,762 | ₩11,889 | ₩12,117 | +1.91% | 7.7만 |
|---|
| 2026.03.31 | ₩11,943 | ₩12,464 | ₩11,689 | ₩11,689 | -2.13% | 3.3만 |
|---|
| 2026.03.30 | ₩12,371 | ₩13,040 | ₩11,823 | ₩11,943 | -3.46% | 3.4만 |
|---|
| 2026.03.27 | ₩12,705 | ₩12,719 | ₩12,317 | ₩12,331 | -2.95% | 1.6만 |
|---|
| 2026.03.26 | ₩13,013 | ₩13,695 | ₩12,839 | ₩12,892 | -0.92% | 1만 |
|---|
| 2026.03.25 | ₩13,681 | ₩14,711 | ₩12,852 | ₩13,240 | -3.23% | 1.1만 |
|---|
| 2026.03.24 | ₩12,812 | ₩14,390 | ₩12,678 | ₩13,427 | +4.80% | 13.8만 |
|---|
| 2026.03.23 | ₩12,398 | ₩13,147 | ₩12,398 | ₩12,772 | +3.02% | 2.4만 |
|---|
| 2026.03.20 | ₩12,344 | ₩12,598 | ₩12,063 | ₩12,518 | +1.41% | 3.8만 |
|---|
| 2026.03.19 | ₩12,705 | ₩13,080 | ₩12,304 | ₩12,398 | -2.42% | 2만 |
|---|
| 2026.03.18 | ₩12,906 | ₩13,173 | ₩12,464 | ₩12,933 | +0.21% | 3.9만 |
|---|
| 2026.03.17 | ₩13,040 | ₩13,347 | ₩12,705 | ₩13,066 | +0.21% | 4.5만 |
|---|
| 2026.03.16 | ₩13,213 | ₩13,401 | ₩12,719 | ₩12,879 | -2.53% | 2.1만 |
|---|
| 2026.03.13 | ₩12,973 | ₩13,173 | ₩12,331 | ₩12,959 | -0.10% | 3.5만 |
|---|
| 2026.03.12 | ₩13,227 | ₩13,387 | ₩12,785 | ₩12,973 | -1.92% | 1.4만 |
|---|
| 2026.03.11 | ₩13,748 | ₩13,748 | ₩12,692 | ₩13,307 | -3.21% | 5.6만 |
|---|
| 2026.03.10 | ₩13,909 | ₩14,430 | ₩13,815 | ₩13,815 | -0.67% | 8.6천 |
|---|
| 2026.03.09 | ₩14,043 | ₩14,150 | ₩12,866 | ₩13,641 | -2.86% | 6.9만 |
|---|
| 2026.03.06 | ₩14,484 | ₩14,765 | ₩13,842 | ₩14,471 | -0.09% | 3.2만 |
|---|
| 2026.03.05 | ₩14,939 | ₩15,634 | ₩14,578 | ₩14,792 | -0.98% | 2.1만 |
|---|
| 2026.03.04 | ₩14,792 | ₩16,289 | ₩14,778 | ₩15,219 | +2.89% | 4.9만 |
|---|
| 2026.03.03 | ₩14,109 | ₩14,604 | ₩13,855 | ₩14,471 | +2.56% | 2.2만 |
|---|
| 2026.03.02 | ₩14,698 | ₩15,514 | ₩14,551 | ₩14,551 | -1.00% | 4.9만 |
|---|
| 2026.02.27 | ₩15,380 | ₩15,540 | ₩14,698 | ₩14,872 | -3.30% | 3.4만 |
|---|
| 2026.02.26 | ₩15,875 | ₩16,263 | ₩15,046 | ₩15,540 | -2.11% | 5만 |
|---|
| 2026.02.25 | ₩15,741 | ₩16,557 | ₩15,219 | ₩15,928 | +1.19% | 4.3만 |
|---|
| 2026.02.24 | ₩15,179 | ₩15,902 | ₩15,179 | ₩15,902 | +4.76% | 2만 |
|---|
| 2026.02.23 | ₩16,182 | ₩16,182 | ₩14,818 | ₩15,179 | -6.20% | 4.4만 |
|---|
| 2026.02.20 | ₩15,928 | ₩16,584 | ₩15,688 | ₩16,182 | +1.60% | 2.3만 |
|---|
| 2026.02.19 | ₩17,212 | ₩17,212 | ₩15,581 | ₩15,875 | -7.77% | 6.2만 |
|---|
| 2026.02.18 | ₩17,306 | ₩17,399 | ₩16,717 | ₩17,212 | -0.54% | 2.7만 |
|---|
| 2026.02.17 | ₩17,627 | ₩18,015 | ₩16,450 | ₩17,172 | -2.58% | 5.5만 |
|---|
| 2026.02.13 | ₩17,279 | ₩18,055 | ₩17,145 | ₩17,333 | +0.31% | 3.3만 |
|---|
| 2026.02.12 | ₩19,098 | ₩19,192 | ₩17,092 | ₩17,266 | -9.59% | 6.4만 |
|---|
| 2026.02.11 | ₩19,232 | ₩19,352 | ₩18,764 | ₩19,111 | -0.63% | 4.5만 |
|---|
| 2026.02.10 | ₩18,897 | ₩19,125 | ₩18,269 | ₩18,723 | -0.92% | 2.9만 |
|---|
| 2026.02.09 | ₩18,723 | ₩18,978 | ₩17,961 | ₩18,964 | +1.29% | 6.9만 |
|---|
| 2026.02.06 | ₩18,630 | ₩19,205 | ₩17,399 | ₩18,723 | +0.50% | 13.1만 |
|---|
| 2026.02.05 | ₩18,871 | ₩19,165 | ₩17,533 | ₩17,680 | -6.31% | 11.8만 |
|---|
| 2026.02.04 | ₩19,406 | ₩19,406 | ₩17,547 | ₩18,576 | -4.27% | 10.3만 |
|---|
| 2026.02.03 | ₩20,221 | ₩20,275 | ₩19,299 | ₩19,312 | -4.50% | 8.4만 |
|---|
| 2026.02.02 | ₩20,195 | ₩20,195 | ₩19,432 | ₩19,954 | -1.19% | 7.7만 |
|---|
| 2026.01.30 | ₩20,730 | ₩21,371 | ₩19,419 | ₩20,275 | -2.19% | 21.1만 |
|---|
| 2026.01.29 | ₩23,097 | ₩24,929 | ₩23,097 | ₩24,554 | +6.31% | 7.1만 |
|---|
| 2026.01.28 | ₩22,936 | ₩24,060 | ₩22,749 | ₩23,097 | +0.70% | 5만 |
|---|
| 2026.01.27 | ₩21,719 | ₩23,886 | ₩21,265 | ₩22,869 | +5.30% | 6.3만 |
|---|
| 2026.01.26 | ₩22,896 | ₩22,896 | ₩20,823 | ₩21,880 | -4.44% | 3.6만 |
|---|
| 2026.01.23 | ₩22,869 | ₩23,204 | ₩22,428 | ₩22,669 | -0.88% | 2.3만 |
|---|
| 2026.01.22 | ₩23,471 | ₩24,046 | ₩22,308 | ₩23,070 | -1.71% | 3.3만 |
|---|
| 2026.01.21 | ₩24,554 | ₩24,929 | ₩22,936 | ₩23,444 | -4.52% | 8.2만 |
|---|
| 2026.01.20 | ₩22,722 | ₩24,742 | ₩21,799 | ₩24,260 | +6.77% | 9.1만 |
|---|
| 2026.01.16 | ₩23,471 | ₩23,471 | ₩22,107 | ₩22,294 | -5.01% | 4.4만 |
|---|
| 2026.01.15 | ₩23,444 | ₩24,100 | ₩22,696 | ₩23,083 | -1.54% | 4.7만 |
|---|
| 2026.01.14 | ₩22,776 | ₩23,538 | ₩22,067 | ₩23,190 | +1.82% | 7.6만 |
|---|
| 2026.01.13 | ₩19,793 | ₩23,164 | ₩19,793 | ₩22,281 | +12.57% | 6.8만 |
|---|
| 2026.01.12 | ₩22,669 | ₩22,669 | ₩18,723 | ₩19,406 | -14.40% | 8.3만 |
|---|
| 2026.01.09 | ₩22,294 | ₩22,736 | ₩21,505 | ₩22,736 | +1.98% | 4.5만 |
|---|
| 2026.01.08 | ₩22,441 | ₩23,003 | ₩21,639 | ₩21,706 | -3.28% | 3만 |
|---|
| 2026.01.07 | ₩24,207 | ₩24,916 | ₩22,027 | ₩22,415 | -7.40% | 6.8만 |
|---|
| 2026.01.06 | ₩23,230 | ₩24,234 | ₩22,201 | ₩23,939 | +3.05% | 6.6만 |
|---|
| 2026.01.05 | ₩20,088 | ₩23,391 | ₩19,967 | ₩22,883 | +13.91% | 5.6만 |
|---|
| 2026.01.02 | ₩20,636 | ₩21,452 | ₩19,646 | ₩19,967 | -3.24% | 4.1만 |
|---|
| 2025.12.31 | ₩20,074 | ₩20,569 | ₩19,673 | ₩20,569 | +2.47% | 2만 |
|---|
| 2025.12.30 | ₩20,449 | ₩20,930 | ₩19,727 | ₩20,061 | -1.90% | 5.4만 |
|---|
| 2025.12.29 | ₩21,010 | ₩21,131 | ₩20,061 | ₩20,502 | -2.42% | 5.6만 |
|---|
| 2025.12.26 | ₩21,478 | ₩21,478 | ₩20,088 | ₩21,144 | -1.56% | 3.9만 |
|---|
| 2025.12.24 | ₩20,917 | ₩22,468 | ₩20,088 | ₩21,385 | +2.24% | 4.4만 |
|---|
| 2025.12.23 | ₩21,091 | ₩21,171 | ₩20,235 | ₩20,716 | -1.78% | 3.5만 |
|---|
| 2025.12.22 | ₩20,837 | ₩21,786 | ₩20,529 | ₩21,064 | +1.09% | 4만 |
|---|
| 2025.12.19 | ₩22,254 | ₩22,254 | ₩20,288 | ₩21,585 | -3.00% | 9.9만 |
|---|
| 2025.12.18 | ₩21,960 | ₩22,936 | ₩21,773 | ₩22,388 | +1.95% | 3.7만 |
|---|
| 2025.12.17 | ₩19,713 | ₩22,736 | ₩19,312 | ₩22,615 | +14.72% | 8.5만 |
|---|
| 2025.12.16 | ₩19,940 | ₩20,716 | ₩19,125 | ₩19,713 | -1.14% | 10.7만 |
|---|
| 2025.12.15 | ₩23,030 | ₩23,244 | ₩20,261 | ₩20,462 | -11.15% | 16.2만 |
|---|
| 2025.12.12 | ₩23,217 | ₩23,979 | ₩22,013 | ₩23,645 | +1.84% | 7.5만 |
|---|
| 2025.12.11 | ₩24,434 | ₩24,434 | ₩22,441 | ₩23,538 | -3.67% | 6.1만 |
|---|
| 2025.12.10 | ₩23,578 | ₩24,875 | ₩23,123 | ₩24,688 | +4.71% | 9.8만 |
|---|
| 2025.12.09 | ₩24,073 | ₩24,314 | ₩23,271 | ₩23,578 | -2.06% | 4.9만 |
|---|
| 2025.12.08 | ₩22,268 | ₩24,742 | ₩22,094 | ₩24,314 | +9.19% | 10만 |
|---|
| 2025.12.05 | ₩24,073 | ₩24,595 | ₩21,652 | ₩21,960 | -8.78% | 7.9만 |
|---|
| 2025.12.04 | ₩22,736 | ₩24,314 | ₩22,736 | ₩23,926 | +5.24% | 18.7만 |
|---|
| 2025.12.03 | ₩22,040 | ₩22,749 | ₩21,545 | ₩22,415 | +1.70% | 6.5만 |
|---|
| 2025.12.02 | ₩22,067 | ₩22,401 | ₩21,398 | ₩21,746 | -1.45% | 2.9만 |
|---|
| 2025.12.01 | ₩20,903 | ₩22,147 | ₩20,074 | ₩22,040 | +5.44% | 7.5만 |
|---|
| 2025.11.28 | ₩20,957 | ₩21,398 | ₩20,462 | ₩21,224 | +1.28% | 2.8만 |
|---|
| 2025.11.26 | ₩19,044 | ₩21,171 | ₩19,004 | ₩20,743 | +8.92% | 4.1만 |
|---|
| 2025.11.25 | ₩19,165 | ₩20,716 | ₩17,908 | ₩18,871 | -1.54% | 2만 |
|---|
| 2025.11.24 | ₩20,850 | ₩21,519 | ₩18,108 | ₩19,018 | -8.79% | 6.2만 |
|---|
| 2025.11.21 | ₩19,727 | ₩20,141 | ₩17,761 | ₩19,847 | +0.61% | 5.8만 |
|---|
| 2025.11.20 | ₩20,061 | ₩20,970 | ₩19,098 | ₩19,633 | -2.13% | 3.3만 |
|---|
| 2025.11.19 | ₩20,395 | ₩21,131 | ₩19,914 | ₩20,114 | -1.38% | 4.5만 |
|---|
| 2025.11.18 | ₩20,663 | ₩21,371 | ₩20,021 | ₩20,034 | -3.04% | 3.4만 |
|---|
| 2025.11.17 | ₩19,379 | ₩21,064 | ₩19,379 | ₩20,556 | +6.07% | 12.6만 |
|---|
| 2025.11.14 | ₩18,041 | ₩19,044 | ₩17,199 | ₩19,044 | +5.56% | 4.4만 |
|---|
| 2025.11.13 | ₩16,864 | ₩18,001 | ₩15,273 | ₩17,894 | +6.11% | 5.4만 |
|---|
| 2025.11.12 | ₩18,242 | ₩18,255 | ₩16,985 | ₩17,252 | -5.43% | 3.9만 |
|---|
| 2025.11.11 | ₩17,239 | ₩18,055 | ₩16,931 | ₩17,801 | +3.26% | 5.7만 |
|---|
| 2025.11.10 | ₩14,043 | ₩17,520 | ₩14,043 | ₩16,958 | +20.76% | 19.1만 |
|---|
| 2025.11.07 | ₩12,892 | ₩13,681 | ₩12,063 | ₩13,615 | +5.60% | 2.7만 |
|---|
| 2025.11.06 | ₩11,181 | ₩13,240 | ₩11,181 | ₩13,227 | +18.30% | 2.8만 |
|---|
| 2025.11.05 | ₩11,568 | ₩12,050 | ₩11,167 | ₩11,167 | -3.47% | 1.5만 |
|---|
| 2025.11.04 | ₩12,291 | ₩12,317 | ₩11,716 | ₩12,063 | -1.85% | 8.8천 |
|---|
| 2025.11.03 | ₩12,705 | ₩13,227 | ₩11,996 | ₩12,545 | -1.26% | 1.6만 |
|---|
| 2025.10.31 | ₩12,772 | ₩13,106 | ₩12,772 | ₩12,973 | +1.57% | 5.3천 |
|---|
| 2025.10.30 | ₩12,892 | ₩12,892 | ₩12,224 | ₩12,692 | -1.56% | 2.8만 |
|---|
| 2025.10.29 | ₩13,361 | ₩13,361 | ₩12,892 | ₩12,892 | -3.50% | 4.2천 |
|---|
| 2025.10.28 | ₩13,387 | ₩13,508 | ₩12,906 | ₩13,361 | -0.20% | 3.1만 |
|---|
| 2025.10.27 | ₩12,906 | ₩13,735 | ₩12,478 | ₩13,401 | +3.83% | 3만 |
|---|
| 2025.10.24 | ₩12,304 | ₩12,892 | ₩12,237 | ₩12,678 | +3.04% | 4.2만 |
|---|
| 2025.10.23 | ₩12,037 | ₩12,478 | ₩11,702 | ₩12,424 | +3.22% | 4.9만 |
|---|
| 2025.10.22 | ₩12,892 | ₩12,892 | ₩12,197 | ₩12,210 | -5.29% | 9.9천 |
|---|
| 2025.10.21 | ₩12,692 | ₩12,946 | ₩12,170 | ₩12,612 | -0.63% | 1.9만 |
|---|
| 2025.10.20 | ₩11,996 | ₩12,959 | ₩11,916 | ₩12,959 | +8.03% | 1만 |
|---|
| 2025.10.17 | ₩12,464 | ₩12,464 | ₩11,702 | ₩12,010 | -3.65% | 1.3만 |
|---|
| 2025.10.16 | ₩13,093 | ₩13,468 | ₩12,037 | ₩12,732 | -2.76% | 5.7만 |
|---|
| 2025.10.15 | ₩13,066 | ₩13,227 | ₩12,772 | ₩13,173 | +0.82% | 1.2만 |
|---|
| 2025.10.14 | ₩12,398 | ₩13,374 | ₩11,796 | ₩13,066 | +5.39% | 4만 |
|---|
| 2025.10.13 | ₩10,779 | ₩12,371 | ₩10,686 | ₩12,357 | +14.64% | 3.5만 |
|---|
| 2025.10.10 | ₩10,686 | ₩10,886 | ₩10,686 | ₩10,753 | +0.63% | 7.4천 |
|---|