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 | ₩35,799 | ₩36,640 | ₩34,144 | ₩34,478 | -3.69% | 3.9만 |
| 2026.10.08 | ₩36,186 | ₩36,881 | ₩35,119 | ₩35,786 | -1.11% | 3.4만 |
| 2026.10.07 | ₩37,908 | ₩39,270 | ₩36,160 | ₩36,427 | -3.91% | 4.8만 |
| 2026.10.06 | ₩40,057 | ₩40,231 | ₩37,548 | ₩37,908 | -5.36% | 5.8만 |
| 2026.10.05 | ₩40,631 | ₩41,179 | ₩39,337 | ₩40,111 | -1.28% | 4.4만 |
| 2026.10.02 | ₩41,365 | ₩42,046 | ₩39,857 | ₩40,631 | -1.77% | 3.5만 |
| 2026.10.01 | ₩40,711 | ₩42,246 | ₩38,789 | ₩41,018 | +0.75% | 6.5만 |
| 2026.09.30 | ₩40,858 | ₩42,246 | ₩40,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,711 |
| -0.36% |
| 4.5만 |
| 2026.09.29 | ₩40,952 | ₩41,379 | ₩39,003 | ₩40,618 | -0.81% | 6.2만 |
|---|
| 2026.09.28 | ₩40,711 | ₩41,806 | ₩40,057 | ₩40,658 | -0.13% | 4.8만 |
|---|
| 2026.09.25 | ₩38,709 | ₩40,845 | ₩38,042 | ₩40,832 | +5.48% | 5.1만 |
|---|
| 2026.09.24 | ₩37,708 | ₩40,845 | ₩37,508 | ₩39,043 | +3.54% | 9.9만 |
|---|
| 2026.09.23 | ₩38,496 | ₩39,190 | ₩37,681 | ₩37,935 | -1.46% | 4.2만 |
|---|
| 2026.09.22 | ₩37,508 | ₩38,763 | ₩36,453 | ₩38,763 | +3.35% | 5.6만 |
|---|
| 2026.09.21 | ₩36,774 | ₩39,363 | ₩36,213 | ₩37,041 | +0.73% | 8.8만 |
|---|
| 2026.09.18 | ₩35,960 | ₩37,321 | ₩35,706 | ₩36,707 | +2.08% | 5.2만 |
|---|
| 2026.09.17 | ₩37,708 | ₩38,229 | ₩35,439 | ₩36,026 | -4.46% | 4.1만 |
|---|
| 2026.09.16 | ₩35,332 | ₩38,976 | ₩35,332 | ₩37,321 | +5.63% | 6.9만 |
|---|
| 2026.09.15 | ₩37,014 | ₩38,829 | ₩35,212 | ₩35,919 | -2.96% | 7.6만 |
|---|
| 2026.09.14 | ₩35,906 | ₩36,160 | ₩33,370 | ₩33,757 | -5.99% | 8.4만 |
|---|
| 2026.09.11 | ₩36,787 | ₩39,443 | ₩35,839 | ₩36,373 | -1.12% | 12.4만 |
|---|
| 2026.09.10 | ₩36,453 | ₩38,749 | ₩35,666 | ₩37,895 | +3.95% | 10.2만 |
|---|
| 2026.09.09 | ₩40,645 | ₩41,379 | ₩36,387 | ₩36,840 | -9.36% | 14.8만 |
|---|
| 2026.09.08 | ₩34,651 | ₩41,045 | ₩34,304 | ₩40,738 | +17.57% | 27.9만 |
|---|
| 2026.09.04 | ₩31,007 | ₩33,530 | ₩30,834 | ₩33,370 | +7.62% | 6.6만 |
|---|
| 2026.09.03 | ₩29,953 | ₩31,421 | ₩29,312 | ₩30,941 | +3.30% | 3.6만 |
|---|
| 2026.09.02 | ₩29,713 | ₩30,647 | ₩28,698 | ₩29,072 | -2.16% | 6.5만 |
|---|
| 2026.09.01 | ₩30,180 | ₩31,288 | ₩29,472 | ₩29,659 | -1.72% | 3.2만 |
|---|
| 2026.08.31 | ₩34,651 | ₩34,651 | ₩27,897 | ₩30,687 | -11.44% | 14.9만 |
|---|
| 2026.08.28 | ₩35,599 | ₩36,533 | ₩34,611 | ₩35,372 | -0.64% | 17.5만 |
|---|
| 2026.08.27 | ₩33,370 | ₩35,546 | ₩32,623 | ₩35,546 | +6.52% | 19.1만 |
|---|
| 2026.08.26 | ₩32,035 | ₩34,438 | ₩32,035 | ₩33,423 | +4.33% | 11.4만 |
|---|
| 2026.08.25 | ₩28,525 | ₩34,304 | ₩28,525 | ₩33,397 | +17.08% | 22.9만 |
|---|
| 2026.08.24 | ₩26,589 | ₩28,298 | ₩26,309 | ₩28,017 | +5.37% | 5.1만 |
|---|
| 2026.08.21 | ₩25,682 | ₩26,829 | ₩25,254 | ₩26,469 | +3.07% | 5만 |
|---|
| 2026.08.20 | ₩24,427 | ₩26,029 | ₩24,173 | ₩25,455 | +4.21% | 3.7만 |
|---|
| 2026.08.19 | ₩25,668 | ₩26,322 | ₩24,106 | ₩24,854 | -3.17% | 6.3만 |
|---|
| 2026.08.18 | ₩25,828 | ₩26,669 | ₩25,455 | ₩25,468 | -1.40% | 3.5만 |
|---|
| 2026.08.17 | ₩25,895 | ₩26,870 | ₩24,534 | ₩25,735 | -0.62% | 4.7만 |
|---|
| 2026.08.14 | ₩25,815 | ₩26,309 | ₩25,054 | ₩25,828 | +0.05% | 5.3만 |
|---|
| 2026.08.13 | ₩27,484 | ₩27,697 | ₩25,375 | ₩25,762 | -6.27% | 5.5만 |
|---|
| 2026.08.12 | ₩26,362 | ₩27,764 | ₩26,069 | ₩27,484 | +4.25% | 6.8만 |
|---|
| 2026.08.11 | ₩25,868 | ₩27,684 | ₩25,054 | ₩26,362 | +1.91% | 14.5만 |
|---|
| 2026.08.10 | ₩26,282 | ₩26,696 | ₩23,132 | ₩25,561 | -2.74% | 11.1만 |
|---|
| 2026.08.07 | ₩23,679 | ₩26,362 | ₩22,785 | ₩26,296 | +11.05% | 16.5만 |
|---|
| 2026.08.06 | ₩22,131 | ₩26,603 | ₩21,584 | ₩23,466 | +6.03% | 25.5만 |
|---|
| 2026.08.05 | ₩18,247 | ₩23,359 | ₩18,033 | ₩21,437 | +17.48% | 67.8만 |
|---|
| 2026.08.04 | ₩13,668 | ₩14,669 | ₩13,174 | ₩13,882 | +1.56% | 3.6만 |
|---|
| 2026.08.03 | ₩13,508 | ₩14,015 | ₩13,281 | ₩13,668 | +1.19% | 3.1만 |
|---|
| 2026.07.31 | ₩13,348 | ₩13,602 | ₩13,241 | ₩13,481 | +1.00% | 2.2만 |
|---|
| 2026.07.30 | ₩13,068 | ₩13,548 | ₩12,961 | ₩13,255 | +1.43% | 1.6만 |
|---|
| 2026.07.29 | ₩13,628 | ₩13,628 | ₩12,694 | ₩12,814 | -5.97% | 2.2만 |
|---|
| 2026.07.28 | ₩13,775 | ₩14,563 | ₩13,562 | ₩13,762 | -0.10% | 6.6만 |
|---|
| 2026.07.27 | ₩13,348 | ₩14,162 | ₩13,348 | ₩13,788 | +3.30% | 2.3만 |
|---|
| 2026.07.24 | ₩14,029 | ₩14,122 | ₩13,481 | ₩13,522 | -3.62% | 2.3만 |
|---|
| 2026.07.23 | ₩13,788 | ₩14,282 | ₩13,695 | ₩13,962 | +1.26% | 4만 |
|---|
| 2026.07.22 | ₩14,015 | ₩14,189 | ₩13,495 | ₩13,748 | -1.90% | 1.3만 |
|---|
| 2026.07.21 | ₩14,229 | ₩14,456 | ₩13,949 | ₩14,282 | +0.38% | 1.4만 |
|---|
| 2026.07.20 | ₩14,055 | ₩15,457 | ₩13,815 | ₩14,029 | -0.19% | 3.5만 |
|---|
| 2026.07.17 | ₩14,910 | ₩15,163 | ₩13,748 | ₩13,895 | -6.80% | 2.8만 |
|---|
| 2026.07.16 | ₩13,602 | ₩14,856 | ₩13,602 | ₩14,656 | +7.75% | 4.3만 |
|---|
| 2026.07.15 | ₩13,642 | ₩14,136 | ₩13,094 | ₩13,522 | -0.88% | 1.7만 |
|---|
| 2026.07.14 | ₩13,815 | ₩13,829 | ₩13,575 | ₩13,575 | -1.74% | 5.2만 |
|---|
| 2026.07.13 | ₩13,655 | ₩14,483 | ₩13,348 | ₩13,722 | +0.49% | 15.6만 |
|---|
| 2026.07.10 | ₩14,242 | ₩14,816 | ₩13,348 | ₩13,815 | -3.00% | 3.2만 |
|---|
| 2026.07.09 | ₩14,576 | ₩14,750 | ₩13,842 | ₩14,149 | -2.93% | 4만 |
|---|
| 2026.07.08 | ₩13,829 | ₩14,563 | ₩13,241 | ₩14,309 | +3.47% | 2.8만 |
|---|
| 2026.07.07 | ₩16,151 | ₩16,151 | ₩13,895 | ₩14,042 | -13.06% | 7.7만 |
|---|
| 2026.07.06 | ₩15,951 | ₩16,245 | ₩15,524 | ₩16,245 | +1.84% | 2.6만 |
|---|
| 2026.07.02 | ₩16,511 | ₩16,899 | ₩15,377 | ₩15,604 | -5.50% | 2.5만 |
|---|
| 2026.07.01 | ₩15,684 | ₩16,645 | ₩15,671 | ₩16,258 | +3.66% | 2.3만 |
|---|
| 2026.06.30 | ₩15,751 | ₩16,778 | ₩15,270 | ₩15,604 | -0.93% | 7.4만 |
|---|
| 2026.06.29 | ₩15,110 | ₩15,884 | ₩14,496 | ₩15,817 | +4.68% | 2.6만 |
|---|
| 2026.06.26 | ₩13,201 | ₩15,137 | ₩13,054 | ₩15,110 | +14.46% | 7.5만 |
|---|
| 2026.06.25 | ₩13,068 | ₩13,121 | ₩12,707 | ₩13,054 | -0.10% | 2.1만 |
|---|
| 2026.06.24 | ₩12,787 | ₩12,841 | ₩12,414 | ₩12,774 | -0.10% | 1.3만 |
|---|
| 2026.06.23 | ₩12,761 | ₩13,094 | ₩12,187 | ₩12,721 | -0.31% | 4.4만 |
|---|
| 2026.06.22 | ₩13,014 | ₩13,134 | ₩12,614 | ₩12,867 | -1.13% | 5.9만 |
|---|
| 2026.06.18 | ₩12,721 | ₩13,108 | ₩12,120 | ₩13,108 | +3.04% | 4.7만 |
|---|
| 2026.06.17 | ₩12,587 | ₩13,215 | ₩12,240 | ₩12,934 | +2.76% | 6.5만 |
|---|
| 2026.06.16 | ₩11,626 | ₩12,681 | ₩11,453 | ₩12,467 | +7.23% | 12.9만 |
|---|
| 2026.06.15 | ₩12,974 | ₩12,974 | ₩11,466 | ₩11,639 | -10.29% | 12만 |
|---|
| 2026.06.12 | ₩12,200 | ₩13,335 | ₩12,200 | ₩12,480 | +2.30% | 3.4만 |
|---|
| 2026.06.11 | ₩12,507 | ₩12,988 | ₩12,187 | ₩12,627 | +0.96% | 2.8만 |
|---|
| 2026.06.10 | ₩12,721 | ₩12,854 | ₩12,307 | ₩12,467 | -1.99% | 4만 |
|---|
| 2026.06.09 | ₩12,627 | ₩13,855 | ₩12,173 | ₩12,881 | +2.01% | 19.3만 |
|---|
| 2026.06.08 | ₩12,574 | ₩12,641 | ₩11,666 | ₩12,627 | +0.42% | 12.5만 |
|---|
| 2026.06.05 | ₩12,507 | ₩12,854 | ₩12,013 | ₩12,707 | +1.60% | 4.7만 |
|---|
| 2026.06.04 | ₩12,093 | ₩13,348 | ₩11,746 | ₩12,227 | +1.10% | 11.1만 |
|---|
| 2026.06.03 | ₩12,894 | ₩12,894 | ₩11,973 | ₩12,173 | -5.59% | 4.6만 |
|---|
| 2026.06.02 | ₩13,335 | ₩13,335 | ₩12,547 | ₩12,654 | -5.11% | 4.7만 |
|---|
| 2026.06.01 | ₩12,841 | ₩13,748 | ₩12,814 | ₩13,335 | +3.85% | 4.7만 |
|---|
| 2026.05.29 | ₩13,028 | ₩13,522 | ₩12,627 | ₩12,681 | -2.66% | 2.2만 |
|---|
| 2026.05.28 | ₩14,336 | ₩14,856 | ₩12,908 | ₩13,014 | -9.22% | 13.8만 |
|---|
| 2026.05.27 | ₩13,989 | ₩15,857 | ₩13,642 | ₩14,256 | +1.91% | 10만 |
|---|
| 2026.05.26 | ₩12,908 | ₩13,668 | ₩12,627 | ₩13,174 | +2.07% | 7.1만 |
|---|
| 2026.05.22 | ₩12,173 | ₩13,522 | ₩12,160 | ₩13,188 | +8.33% | 8.6만 |
|---|
| 2026.05.21 | ₩11,746 | ₩12,334 | ₩11,746 | ₩12,107 | +3.07% | 3.1만 |
|---|
| 2026.05.20 | ₩11,746 | ₩11,987 | ₩11,680 | ₩11,840 | +0.80% | 3.2만 |
|---|
| 2026.05.19 | ₩11,920 | ₩12,173 | ₩11,666 | ₩11,720 | -1.68% | 4.3만 |
|---|
| 2026.05.18 | ₩12,494 | ₩12,494 | ₩11,880 | ₩12,133 | -2.88% | 2.6만 |
|---|
| 2026.05.15 | ₩12,774 | ₩12,814 | ₩12,253 | ₩12,387 | -3.03% | 1.9만 |
|---|
| 2026.05.14 | ₩12,601 | ₩12,921 | ₩12,560 | ₩12,921 | +2.54% | 2.2만 |
|---|
| 2026.05.13 | ₩12,707 | ₩12,761 | ₩12,494 | ₩12,601 | -0.84% | 1.6만 |
|---|
| 2026.05.12 | ₩12,787 | ₩12,934 | ₩12,480 | ₩12,641 | -1.15% | 1.8만 |
|---|
| 2026.05.11 | ₩13,188 | ₩13,335 | ₩12,747 | ₩12,827 | -2.73% | 3.6만 |
|---|
| 2026.05.08 | ₩12,614 | ₩13,748 | ₩12,560 | ₩13,188 | +4.55% | 6.2만 |
|---|
| 2026.05.07 | ₩12,147 | ₩12,707 | ₩12,013 | ₩12,347 | +1.65% | 5.1만 |
|---|
| 2026.05.06 | ₩12,520 | ₩12,520 | ₩11,773 | ₩12,107 | -3.30% | 6.9만 |
|---|
| 2026.05.05 | ₩12,507 | ₩12,681 | ₩12,347 | ₩12,520 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩12,200 | ₩12,974 | ₩12,093 | ₩12,213 | +0.11% | 2.7만 |
|---|
| 2026.05.01 | ₩12,120 | ₩12,867 | ₩11,960 | ₩12,200 | +0.66% | 2.6만 |
|---|
| 2026.04.30 | ₩12,107 | ₩12,480 | ₩12,080 | ₩12,160 | +0.44% | 2.1만 |
|---|
| 2026.04.29 | ₩12,053 | ₩12,694 | ₩11,893 | ₩12,133 | +0.66% | 5.8만 |
|---|
| 2026.04.28 | ₩12,280 | ₩12,480 | ₩11,906 | ₩12,093 | -1.52% | 3.5만 |
|---|
| 2026.04.27 | ₩12,387 | ₩12,921 | ₩12,227 | ₩12,294 | -0.75% | 6.6만 |
|---|
| 2026.04.24 | ₩12,334 | ₩12,814 | ₩12,280 | ₩12,347 | +0.11% | 1.6만 |
|---|
| 2026.04.23 | ₩12,667 | ₩12,867 | ₩12,347 | ₩12,360 | -2.42% | 2.1만 |
|---|
| 2026.04.22 | ₩12,454 | ₩12,881 | ₩12,374 | ₩12,681 | +1.82% | 2.6만 |
|---|
| 2026.04.21 | ₩12,547 | ₩13,428 | ₩12,013 | ₩12,267 | -2.23% | 3.1만 |
|---|
| 2026.04.20 | ₩12,707 | ₩13,108 | ₩12,307 | ₩12,520 | -1.47% | 6.2만 |
|---|
| 2026.04.17 | ₩12,694 | ₩13,028 | ₩12,414 | ₩12,747 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩13,495 | ₩13,682 | ₩12,761 | ₩12,801 | -5.14% | 3.1만 |
|---|
| 2026.04.15 | ₩13,001 | ₩13,668 | ₩12,814 | ₩13,361 | +2.77% | 3.2만 |
|---|
| 2026.04.14 | ₩12,374 | ₩13,001 | ₩12,227 | ₩12,881 | +4.10% | 5.5만 |
|---|
| 2026.04.13 | ₩12,774 | ₩12,854 | ₩12,200 | ₩12,440 | -2.61% | 1.7만 |
|---|
| 2026.04.10 | ₩12,827 | ₩13,481 | ₩11,546 | ₩12,467 | -2.81% | 5.3만 |
|---|
| 2026.04.09 | ₩13,014 | ₩13,121 | ₩12,560 | ₩12,761 | -1.95% | 3만 |
|---|
| 2026.04.08 | ₩12,988 | ₩13,295 | ₩12,574 | ₩13,174 | +1.44% | 7.9만 |
|---|
| 2026.04.07 | ₩13,308 | ₩13,602 | ₩12,347 | ₩12,614 | -5.22% | 5.9만 |
|---|
| 2026.04.06 | ₩12,334 | ₩13,495 | ₩12,213 | ₩13,255 | +7.47% | 7.8만 |
|---|
| 2026.04.02 | ₩12,013 | ₩12,347 | ₩11,786 | ₩12,347 | +2.78% | 2.3만 |
|---|
| 2026.04.01 | ₩11,866 | ₩13,735 | ₩11,866 | ₩12,093 | +1.91% | 7.7만 |
|---|
| 2026.03.31 | ₩11,920 | ₩12,440 | ₩11,666 | ₩11,666 | -2.13% | 3.3만 |
|---|
| 2026.03.30 | ₩12,347 | ₩13,014 | ₩11,800 | ₩11,920 | -3.46% | 3.4만 |
|---|
| 2026.03.27 | ₩12,681 | ₩12,694 | ₩12,294 | ₩12,307 | -2.95% | 1.6만 |
|---|
| 2026.03.26 | ₩12,988 | ₩13,668 | ₩12,814 | ₩12,867 | -0.92% | 1만 |
|---|
| 2026.03.25 | ₩13,655 | ₩14,683 | ₩12,827 | ₩13,215 | -3.23% | 1.1만 |
|---|
| 2026.03.24 | ₩12,787 | ₩14,362 | ₩12,654 | ₩13,401 | +4.80% | 13.8만 |
|---|
| 2026.03.23 | ₩12,374 | ₩13,121 | ₩12,374 | ₩12,747 | +3.02% | 2.4만 |
|---|
| 2026.03.20 | ₩12,320 | ₩12,574 | ₩12,040 | ₩12,494 | +1.41% | 3.8만 |
|---|
| 2026.03.19 | ₩12,681 | ₩13,054 | ₩12,280 | ₩12,374 | -2.42% | 2만 |
|---|
| 2026.03.18 | ₩12,881 | ₩13,148 | ₩12,440 | ₩12,908 | +0.21% | 3.9만 |
|---|
| 2026.03.17 | ₩13,014 | ₩13,321 | ₩12,681 | ₩13,041 | +0.21% | 4.5만 |
|---|
| 2026.03.16 | ₩13,188 | ₩13,375 | ₩12,694 | ₩12,854 | -2.53% | 2.1만 |
|---|
| 2026.03.13 | ₩12,948 | ₩13,148 | ₩12,307 | ₩12,934 | -0.10% | 3.5만 |
|---|
| 2026.03.12 | ₩13,201 | ₩13,361 | ₩12,761 | ₩12,948 | -1.92% | 1.4만 |
|---|
| 2026.03.11 | ₩13,722 | ₩13,722 | ₩12,667 | ₩13,281 | -3.21% | 5.6만 |
|---|
| 2026.03.10 | ₩13,882 | ₩14,402 | ₩13,788 | ₩13,788 | -0.67% | 8.6천 |
|---|
| 2026.03.09 | ₩14,015 | ₩14,122 | ₩12,841 | ₩13,615 | -2.86% | 6.9만 |
|---|
| 2026.03.06 | ₩14,456 | ₩14,736 | ₩13,815 | ₩14,443 | -0.09% | 3.2만 |
|---|
| 2026.03.05 | ₩14,910 | ₩15,604 | ₩14,549 | ₩14,763 | -0.98% | 2.1만 |
|---|
| 2026.03.04 | ₩14,763 | ₩16,258 | ₩14,750 | ₩15,190 | +2.89% | 4.9만 |
|---|
| 2026.03.03 | ₩14,082 | ₩14,576 | ₩13,829 | ₩14,443 | +2.56% | 2.2만 |
|---|
| 2026.03.02 | ₩14,669 | ₩15,484 | ₩14,523 | ₩14,523 | -1.00% | 4.9만 |
|---|
| 2026.02.27 | ₩15,350 | ₩15,510 | ₩14,669 | ₩14,843 | -3.30% | 3.4만 |
|---|
| 2026.02.26 | ₩15,844 | ₩16,231 | ₩15,017 | ₩15,510 | -2.11% | 5만 |
|---|
| 2026.02.25 | ₩15,711 | ₩16,525 | ₩15,190 | ₩15,897 | +1.19% | 4.3만 |
|---|
| 2026.02.24 | ₩15,150 | ₩15,871 | ₩15,150 | ₩15,871 | +4.76% | 2만 |
|---|
| 2026.02.23 | ₩16,151 | ₩16,151 | ₩14,790 | ₩15,150 | -6.20% | 4.4만 |
|---|
| 2026.02.20 | ₩15,897 | ₩16,552 | ₩15,657 | ₩16,151 | +1.60% | 2.3만 |
|---|
| 2026.02.19 | ₩17,179 | ₩17,179 | ₩15,550 | ₩15,844 | -7.77% | 6.2만 |
|---|
| 2026.02.18 | ₩17,272 | ₩17,366 | ₩16,685 | ₩17,179 | -0.54% | 2.7만 |
|---|
| 2026.02.17 | ₩17,593 | ₩17,980 | ₩16,418 | ₩17,139 | -2.58% | 5.5만 |
|---|
| 2026.02.13 | ₩17,246 | ₩18,020 | ₩17,112 | ₩17,299 | +0.31% | 3.3만 |
|---|
| 2026.02.12 | ₩19,061 | ₩19,154 | ₩17,059 | ₩17,232 | -9.59% | 6.4만 |
|---|
| 2026.02.11 | ₩19,194 | ₩19,315 | ₩18,727 | ₩19,074 | -0.63% | 4.5만 |
|---|
| 2026.02.10 | ₩18,861 | ₩19,088 | ₩18,233 | ₩18,687 | -0.92% | 2.9만 |
|---|
| 2026.02.09 | ₩18,687 | ₩18,941 | ₩17,926 | ₩18,927 | +1.29% | 6.9만 |
|---|
| 2026.02.06 | ₩18,594 | ₩19,168 | ₩17,366 | ₩18,687 | +0.50% | 13.1만 |
|---|
| 2026.02.05 | ₩18,834 | ₩19,128 | ₩17,499 | ₩17,646 | -6.31% | 11.8만 |
|---|
| 2026.02.04 | ₩19,368 | ₩19,368 | ₩17,513 | ₩18,540 | -4.27% | 10.3만 |
|---|
| 2026.02.03 | ₩20,182 | ₩20,236 | ₩19,261 | ₩19,275 | -4.50% | 8.4만 |
|---|
| 2026.02.02 | ₩20,155 | ₩20,155 | ₩19,395 | ₩19,915 | -1.19% | 7.7만 |
|---|
| 2026.01.30 | ₩20,689 | ₩21,330 | ₩19,381 | ₩20,236 | -2.19% | 21.1만 |
|---|
| 2026.01.29 | ₩23,052 | ₩24,881 | ₩23,052 | ₩24,507 | +6.31% | 7.1만 |
|---|
| 2026.01.28 | ₩22,892 | ₩24,013 | ₩22,705 | ₩23,052 | +0.70% | 5만 |
|---|
| 2026.01.27 | ₩21,677 | ₩23,840 | ₩21,223 | ₩22,825 | +5.30% | 6.3만 |
|---|
| 2026.01.26 | ₩22,852 | ₩22,852 | ₩20,783 | ₩21,837 | -4.44% | 3.6만 |
|---|
| 2026.01.23 | ₩22,825 | ₩23,159 | ₩22,385 | ₩22,625 | -0.88% | 2.3만 |
|---|
| 2026.01.22 | ₩23,426 | ₩24,000 | ₩22,264 | ₩23,025 | -1.71% | 3.3만 |
|---|
| 2026.01.21 | ₩24,507 | ₩24,881 | ₩22,892 | ₩23,399 | -4.52% | 8.2만 |
|---|
| 2026.01.20 | ₩22,678 | ₩24,694 | ₩21,757 | ₩24,213 | +6.77% | 9.1만 |
|---|
| 2026.01.16 | ₩23,426 | ₩23,426 | ₩22,064 | ₩22,251 | -5.01% | 4.4만 |
|---|
| 2026.01.15 | ₩23,399 | ₩24,053 | ₩22,652 | ₩23,039 | -1.54% | 4.7만 |
|---|
| 2026.01.14 | ₩22,732 | ₩23,492 | ₩22,024 | ₩23,145 | +1.82% | 7.6만 |
|---|
| 2026.01.13 | ₩19,755 | ₩23,119 | ₩19,755 | ₩22,238 | +12.57% | 6.8만 |
|---|
| 2026.01.12 | ₩22,625 | ₩22,625 | ₩18,687 | ₩19,368 | -14.40% | 8.3만 |
|---|
| 2026.01.09 | ₩22,251 | ₩22,692 | ₩21,464 | ₩22,692 | +1.98% | 4.5만 |
|---|
| 2026.01.08 | ₩22,398 | ₩22,959 | ₩21,597 | ₩21,664 | -3.28% | 3만 |
|---|
| 2026.01.07 | ₩24,160 | ₩24,867 | ₩21,984 | ₩22,371 | -7.40% | 6.8만 |
|---|
| 2026.01.06 | ₩23,185 | ₩24,187 | ₩22,158 | ₩23,893 | +3.05% | 6.6만 |
|---|
| 2026.01.05 | ₩20,049 | ₩23,346 | ₩19,929 | ₩22,838 | +13.91% | 5.6만 |
|---|
| 2026.01.02 | ₩20,596 | ₩21,410 | ₩19,608 | ₩19,929 | -3.24% | 4.1만 |
|---|
| 2025.12.31 | ₩20,035 | ₩20,529 | ₩19,635 | ₩20,529 | +2.47% | 2만 |
|---|
| 2025.12.30 | ₩20,409 | ₩20,890 | ₩19,688 | ₩20,022 | -1.90% | 5.4만 |
|---|
| 2025.12.29 | ₩20,970 | ₩21,090 | ₩20,022 | ₩20,462 | -2.42% | 5.6만 |
|---|
| 2025.12.26 | ₩21,437 | ₩21,437 | ₩20,049 | ₩21,103 | -1.56% | 3.9만 |
|---|
| 2025.12.24 | ₩20,876 | ₩22,425 | ₩20,049 | ₩21,343 | +2.24% | 4.4만 |
|---|
| 2025.12.23 | ₩21,050 | ₩21,130 | ₩20,196 | ₩20,676 | -1.78% | 3.5만 |
|---|
| 2025.12.22 | ₩20,796 | ₩21,744 | ₩20,489 | ₩21,023 | +1.09% | 4만 |
|---|
| 2025.12.19 | ₩22,211 | ₩22,211 | ₩20,249 | ₩21,544 | -3.00% | 9.9만 |
|---|
| 2025.12.18 | ₩21,917 | ₩22,892 | ₩21,731 | ₩22,345 | +1.95% | 3.7만 |
|---|
| 2025.12.17 | ₩19,675 | ₩22,692 | ₩19,275 | ₩22,571 | +14.72% | 8.5만 |
|---|
| 2025.12.16 | ₩19,902 | ₩20,676 | ₩19,088 | ₩19,675 | -1.14% | 10.7만 |
|---|
| 2025.12.15 | ₩22,985 | ₩23,199 | ₩20,222 | ₩20,422 | -11.15% | 16.2만 |
|---|
| 2025.12.12 | ₩23,172 | ₩23,933 | ₩21,971 | ₩23,599 | +1.84% | 7.5만 |
|---|
| 2025.12.11 | ₩24,387 | ₩24,387 | ₩22,398 | ₩23,492 | -3.67% | 6.1만 |
|---|
| 2025.12.10 | ₩23,533 | ₩24,827 | ₩23,079 | ₩24,640 | +4.71% | 9.8만 |
|---|
| 2025.12.09 | ₩24,026 | ₩24,267 | ₩23,226 | ₩23,533 | -2.06% | 4.9만 |
|---|
| 2025.12.08 | ₩22,224 | ₩24,694 | ₩22,051 | ₩24,267 | +9.19% | 10만 |
|---|
| 2025.12.05 | ₩24,026 | ₩24,547 | ₩21,610 | ₩21,917 | -8.78% | 7.9만 |
|---|
| 2025.12.04 | ₩22,692 | ₩24,267 | ₩22,692 | ₩23,880 | +5.24% | 18.7만 |
|---|
| 2025.12.03 | ₩21,998 | ₩22,705 | ₩21,504 | ₩22,371 | +1.70% | 6.5만 |
|---|
| 2025.12.02 | ₩22,024 | ₩22,358 | ₩21,357 | ₩21,704 | -1.45% | 2.9만 |
|---|
| 2025.12.01 | ₩20,863 | ₩22,104 | ₩20,035 | ₩21,998 | +5.44% | 7.5만 |
|---|
| 2025.11.28 | ₩20,916 | ₩21,357 | ₩20,422 | ₩21,183 | +1.28% | 2.8만 |
|---|
| 2025.11.26 | ₩19,008 | ₩21,130 | ₩18,968 | ₩20,703 | +8.92% | 4.1만 |
|---|
| 2025.11.25 | ₩19,128 | ₩20,676 | ₩17,873 | ₩18,834 | -1.54% | 2만 |
|---|
| 2025.11.24 | ₩20,810 | ₩21,477 | ₩18,073 | ₩18,981 | -8.79% | 6.2만 |
|---|
| 2025.11.21 | ₩19,688 | ₩20,102 | ₩17,726 | ₩19,808 | +0.61% | 5.8만 |
|---|
| 2025.11.20 | ₩20,022 | ₩20,930 | ₩19,061 | ₩19,595 | -2.13% | 3.3만 |
|---|
| 2025.11.19 | ₩20,356 | ₩21,090 | ₩19,875 | ₩20,075 | -1.38% | 4.5만 |
|---|
| 2025.11.18 | ₩20,623 | ₩21,330 | ₩19,982 | ₩19,995 | -3.04% | 3.4만 |
|---|
| 2025.11.17 | ₩19,341 | ₩21,023 | ₩19,341 | ₩20,516 | +6.07% | 12.6만 |
|---|
| 2025.11.14 | ₩18,006 | ₩19,008 | ₩17,166 | ₩19,008 | +5.56% | 4.4만 |
|---|
| 2025.11.13 | ₩16,832 | ₩17,966 | ₩15,243 | ₩17,860 | +6.11% | 5.4만 |
|---|
| 2025.11.12 | ₩18,207 | ₩18,220 | ₩16,952 | ₩17,219 | -5.43% | 3.9만 |
|---|
| 2025.11.11 | ₩17,206 | ₩18,020 | ₩16,899 | ₩17,766 | +3.26% | 5.7만 |
|---|
| 2025.11.10 | ₩14,015 | ₩17,486 | ₩14,015 | ₩16,925 | +20.76% | 19.1만 |
|---|
| 2025.11.07 | ₩12,867 | ₩13,655 | ₩12,040 | ₩13,588 | +5.60% | 2.7만 |
|---|
| 2025.11.06 | ₩11,159 | ₩13,215 | ₩11,159 | ₩13,201 | +18.30% | 2.8만 |
|---|
| 2025.11.05 | ₩11,546 | ₩12,027 | ₩11,146 | ₩11,146 | -3.47% | 1.5만 |
|---|
| 2025.11.04 | ₩12,267 | ₩12,294 | ₩11,693 | ₩12,040 | -1.85% | 8.8천 |
|---|
| 2025.11.03 | ₩12,681 | ₩13,201 | ₩11,973 | ₩12,520 | -1.26% | 1.6만 |
|---|
| 2025.10.31 | ₩12,747 | ₩13,081 | ₩12,747 | ₩12,948 | +1.57% | 5.3천 |
|---|
| 2025.10.30 | ₩12,867 | ₩12,867 | ₩12,200 | ₩12,667 | -1.56% | 2.8만 |
|---|
| 2025.10.29 | ₩13,335 | ₩13,335 | ₩12,867 | ₩12,867 | -3.50% | 4.2천 |
|---|
| 2025.10.28 | ₩13,361 | ₩13,481 | ₩12,881 | ₩13,335 | -0.20% | 3.1만 |
|---|
| 2025.10.27 | ₩12,881 | ₩13,708 | ₩12,454 | ₩13,375 | +3.83% | 3만 |
|---|
| 2025.10.24 | ₩12,280 | ₩12,867 | ₩12,213 | ₩12,654 | +3.04% | 4.2만 |
|---|
| 2025.10.23 | ₩12,013 | ₩12,454 | ₩11,680 | ₩12,400 | +3.22% | 4.9만 |
|---|
| 2025.10.22 | ₩12,867 | ₩12,867 | ₩12,173 | ₩12,187 | -5.29% | 9.9천 |
|---|
| 2025.10.21 | ₩12,667 | ₩12,921 | ₩12,147 | ₩12,587 | -0.63% | 1.9만 |
|---|
| 2025.10.20 | ₩11,973 | ₩12,934 | ₩11,893 | ₩12,934 | +8.03% | 1만 |
|---|
| 2025.10.17 | ₩12,440 | ₩12,440 | ₩11,680 | ₩11,987 | -3.65% | 1.3만 |
|---|
| 2025.10.16 | ₩13,068 | ₩13,441 | ₩12,013 | ₩12,707 | -2.76% | 5.7만 |
|---|
| 2025.10.15 | ₩13,041 | ₩13,201 | ₩12,747 | ₩13,148 | +0.82% | 1.2만 |
|---|
| 2025.10.14 | ₩12,374 | ₩13,348 | ₩11,773 | ₩13,041 | +5.39% | 4만 |
|---|
| 2025.10.13 | ₩10,758 | ₩12,347 | ₩10,665 | ₩12,334 | +14.64% | 3.5만 |
|---|
| 2025.10.10 | ₩10,665 | ₩10,865 | ₩10,665 | ₩10,732 | +0.63% | 7.4천 |
|---|