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 | ₩35,807 | ₩36,648 | ₩34,152 | ₩34,486 | -3.69% | 3.9만 |
| 2026.10.08 | ₩36,195 | ₩36,889 | ₩35,126 | ₩35,794 | -1.11% | 3.4만 |
| 2026.10.07 | ₩37,917 | ₩39,279 | ₩36,168 | ₩36,435 | -3.91% | 4.8만 |
| 2026.10.06 | ₩40,066 | ₩40,240 | ₩37,556 | ₩37,917 | -5.36% | 5.8만 |
| 2026.10.05 | ₩40,640 | ₩41,188 | ₩39,345 | ₩40,120 | -1.28% | 4.4만 |
| 2026.10.02 | ₩41,375 | ₩42,056 | ₩39,866 | ₩40,640 | -1.77% | 3.5만 |
| 2026.10.01 | ₩40,721 | ₩42,256 | ₩38,798 | ₩41,028 | +0.75% | 6.5만 |
| 2026.09.30 | ₩40,867 | ₩42,256 | ₩40,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,721 |
| -0.36% |
| 4.5만 |
| 2026.09.29 | ₩40,961 | ₩41,388 | ₩39,012 | ₩40,627 | -0.81% | 6.2만 |
|---|
| 2026.09.28 | ₩40,721 | ₩41,815 | ₩40,066 | ₩40,667 | -0.13% | 4.8만 |
|---|
| 2026.09.25 | ₩38,718 | ₩40,854 | ₩38,050 | ₩40,841 | +5.48% | 5.1만 |
|---|
| 2026.09.24 | ₩37,717 | ₩40,854 | ₩37,516 | ₩39,052 | +3.54% | 9.9만 |
|---|
| 2026.09.23 | ₩38,504 | ₩39,199 | ₩37,690 | ₩37,944 | -1.46% | 4.2만 |
|---|
| 2026.09.22 | ₩37,516 | ₩38,771 | ₩36,462 | ₩38,771 | +3.35% | 5.6만 |
|---|
| 2026.09.21 | ₩36,782 | ₩39,372 | ₩36,221 | ₩37,049 | +0.73% | 8.8만 |
|---|
| 2026.09.18 | ₩35,968 | ₩37,329 | ₩35,714 | ₩36,715 | +2.08% | 5.2만 |
|---|
| 2026.09.17 | ₩37,717 | ₩38,237 | ₩35,447 | ₩36,034 | -4.46% | 4.1만 |
|---|
| 2026.09.16 | ₩35,340 | ₩38,985 | ₩35,340 | ₩37,329 | +5.63% | 6.9만 |
|---|
| 2026.09.15 | ₩37,022 | ₩38,838 | ₩35,220 | ₩35,928 | -2.96% | 7.6만 |
|---|
| 2026.09.14 | ₩35,914 | ₩36,168 | ₩33,378 | ₩33,765 | -5.99% | 8.4만 |
|---|
| 2026.09.11 | ₩36,795 | ₩39,452 | ₩35,847 | ₩36,381 | -1.12% | 12.4만 |
|---|
| 2026.09.10 | ₩36,462 | ₩38,758 | ₩35,674 | ₩37,903 | +3.95% | 10.2만 |
|---|
| 2026.09.09 | ₩40,654 | ₩41,388 | ₩36,395 | ₩36,849 | -9.36% | 14.8만 |
|---|
| 2026.09.08 | ₩34,659 | ₩41,054 | ₩34,312 | ₩40,747 | +17.57% | 27.9만 |
|---|
| 2026.09.04 | ₩31,014 | ₩33,538 | ₩30,841 | ₩33,378 | +7.62% | 6.6만 |
|---|
| 2026.09.03 | ₩29,960 | ₩31,428 | ₩29,319 | ₩30,948 | +3.30% | 3.6만 |
|---|
| 2026.09.02 | ₩29,719 | ₩30,654 | ₩28,705 | ₩29,078 | -2.16% | 6.5만 |
|---|
| 2026.09.01 | ₩30,187 | ₩31,295 | ₩29,479 | ₩29,666 | -1.72% | 3.2만 |
|---|
| 2026.08.31 | ₩34,659 | ₩34,659 | ₩27,904 | ₩30,694 | -11.44% | 14.9만 |
|---|
| 2026.08.28 | ₩35,607 | ₩36,542 | ₩34,619 | ₩35,380 | -0.64% | 17.5만 |
|---|
| 2026.08.27 | ₩33,378 | ₩35,554 | ₩32,630 | ₩35,554 | +6.52% | 19.1만 |
|---|
| 2026.08.26 | ₩32,042 | ₩34,446 | ₩32,042 | ₩33,431 | +4.33% | 11.4만 |
|---|
| 2026.08.25 | ₩28,531 | ₩34,312 | ₩28,531 | ₩33,404 | +17.08% | 22.9만 |
|---|
| 2026.08.24 | ₩26,595 | ₩28,304 | ₩26,315 | ₩28,024 | +5.37% | 5.1만 |
|---|
| 2026.08.21 | ₩25,687 | ₩26,836 | ₩25,260 | ₩26,475 | +3.07% | 5만 |
|---|
| 2026.08.20 | ₩24,432 | ₩26,034 | ₩24,179 | ₩25,460 | +4.21% | 3.7만 |
|---|
| 2026.08.19 | ₩25,674 | ₩26,328 | ₩24,112 | ₩24,860 | -3.17% | 6.3만 |
|---|
| 2026.08.18 | ₩25,834 | ₩26,675 | ₩25,460 | ₩25,474 | -1.40% | 3.5만 |
|---|
| 2026.08.17 | ₩25,901 | ₩26,876 | ₩24,539 | ₩25,741 | -0.62% | 4.7만 |
|---|
| 2026.08.14 | ₩25,821 | ₩26,315 | ₩25,060 | ₩25,834 | +0.05% | 5.3만 |
|---|
| 2026.08.13 | ₩27,490 | ₩27,703 | ₩25,380 | ₩25,767 | -6.27% | 5.5만 |
|---|
| 2026.08.12 | ₩26,368 | ₩27,770 | ₩26,075 | ₩27,490 | +4.25% | 6.8만 |
|---|
| 2026.08.11 | ₩25,874 | ₩27,690 | ₩25,060 | ₩26,368 | +1.91% | 14.5만 |
|---|
| 2026.08.10 | ₩26,288 | ₩26,702 | ₩23,137 | ₩25,567 | -2.74% | 11.1만 |
|---|
| 2026.08.07 | ₩23,685 | ₩26,368 | ₩22,790 | ₩26,301 | +11.05% | 16.5만 |
|---|
| 2026.08.06 | ₩22,136 | ₩26,609 | ₩21,589 | ₩23,471 | +6.03% | 25.5만 |
|---|
| 2026.08.05 | ₩18,251 | ₩23,364 | ₩18,037 | ₩21,442 | +17.48% | 67.8만 |
|---|
| 2026.08.04 | ₩13,671 | ₩14,673 | ₩13,177 | ₩13,885 | +1.56% | 3.6만 |
|---|
| 2026.08.03 | ₩13,511 | ₩14,019 | ₩13,284 | ₩13,671 | +1.19% | 3.1만 |
|---|
| 2026.07.31 | ₩13,351 | ₩13,605 | ₩13,244 | ₩13,485 | +1.00% | 2.2만 |
|---|
| 2026.07.30 | ₩13,071 | ₩13,551 | ₩12,964 | ₩13,258 | +1.43% | 1.6만 |
|---|
| 2026.07.29 | ₩13,631 | ₩13,631 | ₩12,697 | ₩12,817 | -5.97% | 2.2만 |
|---|
| 2026.07.28 | ₩13,778 | ₩14,566 | ₩13,565 | ₩13,765 | -0.10% | 6.6만 |
|---|
| 2026.07.27 | ₩13,351 | ₩14,165 | ₩13,351 | ₩13,792 | +3.30% | 2.3만 |
|---|
| 2026.07.24 | ₩14,032 | ₩14,125 | ₩13,485 | ₩13,525 | -3.62% | 2.3만 |
|---|
| 2026.07.23 | ₩13,792 | ₩14,286 | ₩13,698 | ₩13,965 | +1.26% | 4만 |
|---|
| 2026.07.22 | ₩14,019 | ₩14,192 | ₩13,498 | ₩13,752 | -1.90% | 1.3만 |
|---|
| 2026.07.21 | ₩14,232 | ₩14,459 | ₩13,952 | ₩14,286 | +0.38% | 1.4만 |
|---|
| 2026.07.20 | ₩14,059 | ₩15,460 | ₩13,818 | ₩14,032 | -0.19% | 3.5만 |
|---|
| 2026.07.17 | ₩14,913 | ₩15,167 | ₩13,752 | ₩13,898 | -6.80% | 2.8만 |
|---|
| 2026.07.16 | ₩13,605 | ₩14,860 | ₩13,605 | ₩14,659 | +7.75% | 4.3만 |
|---|
| 2026.07.15 | ₩13,645 | ₩14,139 | ₩13,097 | ₩13,525 | -0.88% | 1.7만 |
|---|
| 2026.07.14 | ₩13,818 | ₩13,832 | ₩13,578 | ₩13,578 | -1.74% | 5.2만 |
|---|
| 2026.07.13 | ₩13,658 | ₩14,486 | ₩13,351 | ₩13,725 | +0.49% | 15.6만 |
|---|
| 2026.07.10 | ₩14,246 | ₩14,820 | ₩13,351 | ₩13,818 | -3.00% | 3.2만 |
|---|
| 2026.07.09 | ₩14,579 | ₩14,753 | ₩13,845 | ₩14,152 | -2.93% | 4만 |
|---|
| 2026.07.08 | ₩13,832 | ₩14,566 | ₩13,244 | ₩14,312 | +3.47% | 2.8만 |
|---|
| 2026.07.07 | ₩16,155 | ₩16,155 | ₩13,898 | ₩14,045 | -13.06% | 7.7만 |
|---|
| 2026.07.06 | ₩15,954 | ₩16,248 | ₩15,527 | ₩16,248 | +1.84% | 2.6만 |
|---|
| 2026.07.02 | ₩16,515 | ₩16,902 | ₩15,380 | ₩15,607 | -5.50% | 2.5만 |
|---|
| 2026.07.01 | ₩15,687 | ₩16,649 | ₩15,674 | ₩16,262 | +3.66% | 2.3만 |
|---|
| 2026.06.30 | ₩15,754 | ₩16,782 | ₩15,274 | ₩15,607 | -0.93% | 7.4만 |
|---|
| 2026.06.29 | ₩15,113 | ₩15,888 | ₩14,499 | ₩15,821 | +4.68% | 2.6만 |
|---|
| 2026.06.26 | ₩13,204 | ₩15,140 | ₩13,057 | ₩15,113 | +14.46% | 7.5만 |
|---|
| 2026.06.25 | ₩13,071 | ₩13,124 | ₩12,710 | ₩13,057 | -0.10% | 2.1만 |
|---|
| 2026.06.24 | ₩12,790 | ₩12,844 | ₩12,416 | ₩12,777 | -0.10% | 1.3만 |
|---|
| 2026.06.23 | ₩12,764 | ₩13,097 | ₩12,189 | ₩12,724 | -0.31% | 4.4만 |
|---|
| 2026.06.22 | ₩13,017 | ₩13,137 | ₩12,617 | ₩12,870 | -1.13% | 5.9만 |
|---|
| 2026.06.18 | ₩12,724 | ₩13,111 | ₩12,123 | ₩13,111 | +3.04% | 4.7만 |
|---|
| 2026.06.17 | ₩12,590 | ₩13,217 | ₩12,243 | ₩12,937 | +2.76% | 6.5만 |
|---|
| 2026.06.16 | ₩11,629 | ₩12,683 | ₩11,455 | ₩12,470 | +7.23% | 12.9만 |
|---|
| 2026.06.15 | ₩12,977 | ₩12,977 | ₩11,469 | ₩11,642 | -10.29% | 12만 |
|---|
| 2026.06.12 | ₩12,203 | ₩13,338 | ₩12,203 | ₩12,483 | +2.30% | 3.4만 |
|---|
| 2026.06.11 | ₩12,510 | ₩12,991 | ₩12,189 | ₩12,630 | +0.96% | 2.8만 |
|---|
| 2026.06.10 | ₩12,724 | ₩12,857 | ₩12,310 | ₩12,470 | -1.99% | 4만 |
|---|
| 2026.06.09 | ₩12,630 | ₩13,858 | ₩12,176 | ₩12,884 | +2.01% | 19.3만 |
|---|
| 2026.06.08 | ₩12,577 | ₩12,643 | ₩11,669 | ₩12,630 | +0.42% | 12.5만 |
|---|
| 2026.06.05 | ₩12,510 | ₩12,857 | ₩12,016 | ₩12,710 | +1.60% | 4.7만 |
|---|
| 2026.06.04 | ₩12,096 | ₩13,351 | ₩11,749 | ₩12,230 | +1.10% | 11.1만 |
|---|
| 2026.06.03 | ₩12,897 | ₩12,897 | ₩11,976 | ₩12,176 | -5.59% | 4.6만 |
|---|
| 2026.06.02 | ₩13,338 | ₩13,338 | ₩12,550 | ₩12,657 | -5.11% | 4.7만 |
|---|
| 2026.06.01 | ₩12,844 | ₩13,752 | ₩12,817 | ₩13,338 | +3.85% | 4.7만 |
|---|
| 2026.05.29 | ₩13,031 | ₩13,525 | ₩12,630 | ₩12,683 | -2.66% | 2.2만 |
|---|
| 2026.05.28 | ₩14,339 | ₩14,860 | ₩12,910 | ₩13,017 | -9.22% | 13.8만 |
|---|
| 2026.05.27 | ₩13,992 | ₩15,861 | ₩13,645 | ₩14,259 | +1.91% | 10만 |
|---|
| 2026.05.26 | ₩12,910 | ₩13,671 | ₩12,630 | ₩13,177 | +2.07% | 7.1만 |
|---|
| 2026.05.22 | ₩12,176 | ₩13,525 | ₩12,163 | ₩13,191 | +8.33% | 8.6만 |
|---|
| 2026.05.21 | ₩11,749 | ₩12,336 | ₩11,749 | ₩12,109 | +3.07% | 3.1만 |
|---|
| 2026.05.20 | ₩11,749 | ₩11,989 | ₩11,682 | ₩11,842 | +0.80% | 3.2만 |
|---|
| 2026.05.19 | ₩11,922 | ₩12,176 | ₩11,669 | ₩11,722 | -1.68% | 4.3만 |
|---|
| 2026.05.18 | ₩12,497 | ₩12,497 | ₩11,882 | ₩12,136 | -2.88% | 2.6만 |
|---|
| 2026.05.15 | ₩12,777 | ₩12,817 | ₩12,256 | ₩12,390 | -3.03% | 1.9만 |
|---|
| 2026.05.14 | ₩12,603 | ₩12,924 | ₩12,563 | ₩12,924 | +2.54% | 2.2만 |
|---|
| 2026.05.13 | ₩12,710 | ₩12,764 | ₩12,497 | ₩12,603 | -0.84% | 1.6만 |
|---|
| 2026.05.12 | ₩12,790 | ₩12,937 | ₩12,483 | ₩12,643 | -1.15% | 1.8만 |
|---|
| 2026.05.11 | ₩13,191 | ₩13,338 | ₩12,750 | ₩12,830 | -2.73% | 3.6만 |
|---|
| 2026.05.08 | ₩12,617 | ₩13,752 | ₩12,563 | ₩13,191 | +4.55% | 6.2만 |
|---|
| 2026.05.07 | ₩12,149 | ₩12,710 | ₩12,016 | ₩12,350 | +1.65% | 5.1만 |
|---|
| 2026.05.06 | ₩12,523 | ₩12,523 | ₩11,776 | ₩12,109 | -3.30% | 6.9만 |
|---|
| 2026.05.05 | ₩12,510 | ₩12,683 | ₩12,350 | ₩12,523 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩12,203 | ₩12,977 | ₩12,096 | ₩12,216 | +0.11% | 2.7만 |
|---|
| 2026.05.01 | ₩12,123 | ₩12,870 | ₩11,962 | ₩12,203 | +0.66% | 2.6만 |
|---|
| 2026.04.30 | ₩12,109 | ₩12,483 | ₩12,083 | ₩12,163 | +0.44% | 2.1만 |
|---|
| 2026.04.29 | ₩12,056 | ₩12,697 | ₩11,896 | ₩12,136 | +0.66% | 5.8만 |
|---|
| 2026.04.28 | ₩12,283 | ₩12,483 | ₩11,909 | ₩12,096 | -1.52% | 3.5만 |
|---|
| 2026.04.27 | ₩12,390 | ₩12,924 | ₩12,230 | ₩12,296 | -0.75% | 6.6만 |
|---|
| 2026.04.24 | ₩12,336 | ₩12,817 | ₩12,283 | ₩12,350 | +0.11% | 1.6만 |
|---|
| 2026.04.23 | ₩12,670 | ₩12,870 | ₩12,350 | ₩12,363 | -2.42% | 2.1만 |
|---|
| 2026.04.22 | ₩12,456 | ₩12,884 | ₩12,376 | ₩12,683 | +1.82% | 2.6만 |
|---|
| 2026.04.21 | ₩12,550 | ₩13,431 | ₩12,016 | ₩12,270 | -2.23% | 3.1만 |
|---|
| 2026.04.20 | ₩12,710 | ₩13,111 | ₩12,310 | ₩12,523 | -1.47% | 6.2만 |
|---|
| 2026.04.17 | ₩12,697 | ₩13,031 | ₩12,416 | ₩12,750 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩13,498 | ₩13,685 | ₩12,764 | ₩12,804 | -5.14% | 3.1만 |
|---|
| 2026.04.15 | ₩13,004 | ₩13,671 | ₩12,817 | ₩13,364 | +2.77% | 3.2만 |
|---|
| 2026.04.14 | ₩12,376 | ₩13,004 | ₩12,230 | ₩12,884 | +4.10% | 5.5만 |
|---|
| 2026.04.13 | ₩12,777 | ₩12,857 | ₩12,203 | ₩12,443 | -2.61% | 1.7만 |
|---|
| 2026.04.10 | ₩12,830 | ₩13,485 | ₩11,549 | ₩12,470 | -2.81% | 5.3만 |
|---|
| 2026.04.09 | ₩13,017 | ₩13,124 | ₩12,563 | ₩12,764 | -1.95% | 3만 |
|---|
| 2026.04.08 | ₩12,991 | ₩13,298 | ₩12,577 | ₩13,177 | +1.44% | 7.9만 |
|---|
| 2026.04.07 | ₩13,311 | ₩13,605 | ₩12,350 | ₩12,617 | -5.22% | 5.9만 |
|---|
| 2026.04.06 | ₩12,336 | ₩13,498 | ₩12,216 | ₩13,258 | +7.47% | 7.8만 |
|---|
| 2026.04.02 | ₩12,016 | ₩12,350 | ₩11,789 | ₩12,350 | +2.78% | 2.3만 |
|---|
| 2026.04.01 | ₩11,869 | ₩13,738 | ₩11,869 | ₩12,096 | +1.91% | 7.7만 |
|---|
| 2026.03.31 | ₩11,922 | ₩12,443 | ₩11,669 | ₩11,669 | -2.13% | 3.3만 |
|---|
| 2026.03.30 | ₩12,350 | ₩13,017 | ₩11,802 | ₩11,922 | -3.46% | 3.4만 |
|---|
| 2026.03.27 | ₩12,683 | ₩12,697 | ₩12,296 | ₩12,310 | -2.95% | 1.6만 |
|---|
| 2026.03.26 | ₩12,991 | ₩13,671 | ₩12,817 | ₩12,870 | -0.92% | 1만 |
|---|
| 2026.03.25 | ₩13,658 | ₩14,686 | ₩12,830 | ₩13,217 | -3.23% | 1.1만 |
|---|
| 2026.03.24 | ₩12,790 | ₩14,366 | ₩12,657 | ₩13,404 | +4.80% | 13.8만 |
|---|
| 2026.03.23 | ₩12,376 | ₩13,124 | ₩12,376 | ₩12,750 | +3.02% | 2.4만 |
|---|
| 2026.03.20 | ₩12,323 | ₩12,577 | ₩12,043 | ₩12,497 | +1.41% | 3.8만 |
|---|
| 2026.03.19 | ₩12,683 | ₩13,057 | ₩12,283 | ₩12,376 | -2.42% | 2만 |
|---|
| 2026.03.18 | ₩12,884 | ₩13,151 | ₩12,443 | ₩12,910 | +0.21% | 3.9만 |
|---|
| 2026.03.17 | ₩13,017 | ₩13,324 | ₩12,683 | ₩13,044 | +0.21% | 4.5만 |
|---|
| 2026.03.16 | ₩13,191 | ₩13,378 | ₩12,697 | ₩12,857 | -2.53% | 2.1만 |
|---|
| 2026.03.13 | ₩12,950 | ₩13,151 | ₩12,310 | ₩12,937 | -0.10% | 3.5만 |
|---|
| 2026.03.12 | ₩13,204 | ₩13,364 | ₩12,764 | ₩12,950 | -1.92% | 1.4만 |
|---|
| 2026.03.11 | ₩13,725 | ₩13,725 | ₩12,670 | ₩13,284 | -3.21% | 5.6만 |
|---|
| 2026.03.10 | ₩13,885 | ₩14,406 | ₩13,792 | ₩13,792 | -0.67% | 8.6천 |
|---|
| 2026.03.09 | ₩14,019 | ₩14,125 | ₩12,844 | ₩13,618 | -2.86% | 6.9만 |
|---|
| 2026.03.06 | ₩14,459 | ₩14,740 | ₩13,818 | ₩14,446 | -0.09% | 3.2만 |
|---|
| 2026.03.05 | ₩14,913 | ₩15,607 | ₩14,553 | ₩14,766 | -0.98% | 2.1만 |
|---|
| 2026.03.04 | ₩14,766 | ₩16,262 | ₩14,753 | ₩15,193 | +2.89% | 4.9만 |
|---|
| 2026.03.03 | ₩14,085 | ₩14,579 | ₩13,832 | ₩14,446 | +2.56% | 2.2만 |
|---|
| 2026.03.02 | ₩14,673 | ₩15,487 | ₩14,526 | ₩14,526 | -1.00% | 4.9만 |
|---|
| 2026.02.27 | ₩15,354 | ₩15,514 | ₩14,673 | ₩14,846 | -3.30% | 3.4만 |
|---|
| 2026.02.26 | ₩15,848 | ₩16,235 | ₩15,020 | ₩15,514 | -2.11% | 5만 |
|---|
| 2026.02.25 | ₩15,714 | ₩16,529 | ₩15,193 | ₩15,901 | +1.19% | 4.3만 |
|---|
| 2026.02.24 | ₩15,153 | ₩15,874 | ₩15,153 | ₩15,874 | +4.76% | 2만 |
|---|
| 2026.02.23 | ₩16,155 | ₩16,155 | ₩14,793 | ₩15,153 | -6.20% | 4.4만 |
|---|
| 2026.02.20 | ₩15,901 | ₩16,555 | ₩15,661 | ₩16,155 | +1.60% | 2.3만 |
|---|
| 2026.02.19 | ₩17,183 | ₩17,183 | ₩15,554 | ₩15,848 | -7.77% | 6.2만 |
|---|
| 2026.02.18 | ₩17,276 | ₩17,370 | ₩16,689 | ₩17,183 | -0.54% | 2.7만 |
|---|
| 2026.02.17 | ₩17,597 | ₩17,984 | ₩16,422 | ₩17,143 | -2.58% | 5.5만 |
|---|
| 2026.02.13 | ₩17,249 | ₩18,024 | ₩17,116 | ₩17,303 | +0.31% | 3.3만 |
|---|
| 2026.02.12 | ₩19,065 | ₩19,159 | ₩17,063 | ₩17,236 | -9.59% | 6.4만 |
|---|
| 2026.02.11 | ₩19,199 | ₩19,319 | ₩18,731 | ₩19,079 | -0.63% | 4.5만 |
|---|
| 2026.02.10 | ₩18,865 | ₩19,092 | ₩18,237 | ₩18,691 | -0.92% | 2.9만 |
|---|
| 2026.02.09 | ₩18,691 | ₩18,945 | ₩17,930 | ₩18,932 | +1.29% | 6.9만 |
|---|
| 2026.02.06 | ₩18,598 | ₩19,172 | ₩17,370 | ₩18,691 | +0.50% | 13.1만 |
|---|
| 2026.02.05 | ₩18,838 | ₩19,132 | ₩17,503 | ₩17,650 | -6.31% | 11.8만 |
|---|
| 2026.02.04 | ₩19,372 | ₩19,372 | ₩17,517 | ₩18,545 | -4.27% | 10.3만 |
|---|
| 2026.02.03 | ₩20,187 | ₩20,240 | ₩19,265 | ₩19,279 | -4.50% | 8.4만 |
|---|
| 2026.02.02 | ₩20,160 | ₩20,160 | ₩19,399 | ₩19,920 | -1.19% | 7.7만 |
|---|
| 2026.01.30 | ₩20,694 | ₩21,335 | ₩19,386 | ₩20,240 | -2.19% | 21.1만 |
|---|
| 2026.01.29 | ₩23,057 | ₩24,886 | ₩23,057 | ₩24,512 | +6.31% | 7.1만 |
|---|
| 2026.01.28 | ₩22,897 | ₩24,018 | ₩22,710 | ₩23,057 | +0.70% | 5만 |
|---|
| 2026.01.27 | ₩21,682 | ₩23,845 | ₩21,228 | ₩22,830 | +5.30% | 6.3만 |
|---|
| 2026.01.26 | ₩22,857 | ₩22,857 | ₩20,788 | ₩21,842 | -4.44% | 3.6만 |
|---|
| 2026.01.23 | ₩22,830 | ₩23,164 | ₩22,390 | ₩22,630 | -0.88% | 2.3만 |
|---|
| 2026.01.22 | ₩23,431 | ₩24,005 | ₩22,269 | ₩23,030 | -1.71% | 3.3만 |
|---|
| 2026.01.21 | ₩24,512 | ₩24,886 | ₩22,897 | ₩23,404 | -4.52% | 8.2만 |
|---|
| 2026.01.20 | ₩22,683 | ₩24,699 | ₩21,762 | ₩24,219 | +6.77% | 9.1만 |
|---|
| 2026.01.16 | ₩23,431 | ₩23,431 | ₩22,069 | ₩22,256 | -5.01% | 4.4만 |
|---|
| 2026.01.15 | ₩23,404 | ₩24,059 | ₩22,657 | ₩23,044 | -1.54% | 4.7만 |
|---|
| 2026.01.14 | ₩22,737 | ₩23,498 | ₩22,029 | ₩23,151 | +1.82% | 7.6만 |
|---|
| 2026.01.13 | ₩19,759 | ₩23,124 | ₩19,759 | ₩22,243 | +12.57% | 6.8만 |
|---|
| 2026.01.12 | ₩22,630 | ₩22,630 | ₩18,691 | ₩19,372 | -14.40% | 8.3만 |
|---|
| 2026.01.09 | ₩22,256 | ₩22,697 | ₩21,468 | ₩22,697 | +1.98% | 4.5만 |
|---|
| 2026.01.08 | ₩22,403 | ₩22,964 | ₩21,602 | ₩21,669 | -3.28% | 3만 |
|---|
| 2026.01.07 | ₩24,165 | ₩24,873 | ₩21,989 | ₩22,376 | -7.40% | 6.8만 |
|---|
| 2026.01.06 | ₩23,191 | ₩24,192 | ₩22,163 | ₩23,898 | +3.05% | 6.6만 |
|---|
| 2026.01.05 | ₩20,053 | ₩23,351 | ₩19,933 | ₩22,844 | +13.91% | 5.6만 |
|---|
| 2026.01.02 | ₩20,601 | ₩21,415 | ₩19,613 | ₩19,933 | -3.24% | 4.1만 |
|---|
| 2025.12.31 | ₩20,040 | ₩20,534 | ₩19,639 | ₩20,534 | +2.47% | 2만 |
|---|
| 2025.12.30 | ₩20,414 | ₩20,894 | ₩19,693 | ₩20,027 | -1.90% | 5.4만 |
|---|
| 2025.12.29 | ₩20,974 | ₩21,095 | ₩20,027 | ₩20,467 | -2.42% | 5.6만 |
|---|
| 2025.12.26 | ₩21,442 | ₩21,442 | ₩20,053 | ₩21,108 | -1.56% | 3.9만 |
|---|
| 2025.12.24 | ₩20,881 | ₩22,430 | ₩20,053 | ₩21,348 | +2.24% | 4.4만 |
|---|
| 2025.12.23 | ₩21,055 | ₩21,135 | ₩20,200 | ₩20,681 | -1.78% | 3.5만 |
|---|
| 2025.12.22 | ₩20,801 | ₩21,749 | ₩20,494 | ₩21,028 | +1.09% | 4만 |
|---|
| 2025.12.19 | ₩22,216 | ₩22,216 | ₩20,253 | ₩21,549 | -3.00% | 9.9만 |
|---|
| 2025.12.18 | ₩21,922 | ₩22,897 | ₩21,735 | ₩22,350 | +1.95% | 3.7만 |
|---|
| 2025.12.17 | ₩19,679 | ₩22,697 | ₩19,279 | ₩22,577 | +14.72% | 8.5만 |
|---|
| 2025.12.16 | ₩19,906 | ₩20,681 | ₩19,092 | ₩19,679 | -1.14% | 10.7만 |
|---|
| 2025.12.15 | ₩22,990 | ₩23,204 | ₩20,227 | ₩20,427 | -11.15% | 16.2만 |
|---|
| 2025.12.12 | ₩23,177 | ₩23,938 | ₩21,976 | ₩23,605 | +1.84% | 7.5만 |
|---|
| 2025.12.11 | ₩24,392 | ₩24,392 | ₩22,403 | ₩23,498 | -3.67% | 6.1만 |
|---|
| 2025.12.10 | ₩23,538 | ₩24,833 | ₩23,084 | ₩24,646 | +4.71% | 9.8만 |
|---|
| 2025.12.09 | ₩24,032 | ₩24,272 | ₩23,231 | ₩23,538 | -2.06% | 4.9만 |
|---|
| 2025.12.08 | ₩22,229 | ₩24,699 | ₩22,056 | ₩24,272 | +9.19% | 10만 |
|---|
| 2025.12.05 | ₩24,032 | ₩24,552 | ₩21,615 | ₩21,922 | -8.78% | 7.9만 |
|---|
| 2025.12.04 | ₩22,697 | ₩24,272 | ₩22,697 | ₩23,885 | +5.24% | 18.7만 |
|---|
| 2025.12.03 | ₩22,002 | ₩22,710 | ₩21,508 | ₩22,376 | +1.70% | 6.5만 |
|---|
| 2025.12.02 | ₩22,029 | ₩22,363 | ₩21,362 | ₩21,709 | -1.45% | 2.9만 |
|---|
| 2025.12.01 | ₩20,868 | ₩22,109 | ₩20,040 | ₩22,002 | +5.44% | 7.5만 |
|---|
| 2025.11.28 | ₩20,921 | ₩21,362 | ₩20,427 | ₩21,188 | +1.28% | 2.8만 |
|---|
| 2025.11.26 | ₩19,012 | ₩21,135 | ₩18,972 | ₩20,707 | +8.92% | 4.1만 |
|---|
| 2025.11.25 | ₩19,132 | ₩20,681 | ₩17,877 | ₩18,838 | -1.54% | 2만 |
|---|
| 2025.11.24 | ₩20,814 | ₩21,482 | ₩18,077 | ₩18,985 | -8.79% | 6.2만 |
|---|
| 2025.11.21 | ₩19,693 | ₩20,107 | ₩17,730 | ₩19,813 | +0.61% | 5.8만 |
|---|
| 2025.11.20 | ₩20,027 | ₩20,934 | ₩19,065 | ₩19,599 | -2.13% | 3.3만 |
|---|
| 2025.11.19 | ₩20,360 | ₩21,095 | ₩19,880 | ₩20,080 | -1.38% | 4.5만 |
|---|
| 2025.11.18 | ₩20,627 | ₩21,335 | ₩19,986 | ₩20,000 | -3.04% | 3.4만 |
|---|
| 2025.11.17 | ₩19,346 | ₩21,028 | ₩19,346 | ₩20,520 | +6.07% | 12.6만 |
|---|
| 2025.11.14 | ₩18,010 | ₩19,012 | ₩17,169 | ₩19,012 | +5.56% | 4.4만 |
|---|
| 2025.11.13 | ₩16,836 | ₩17,970 | ₩15,247 | ₩17,864 | +6.11% | 5.4만 |
|---|
| 2025.11.12 | ₩18,211 | ₩18,224 | ₩16,956 | ₩17,223 | -5.43% | 3.9만 |
|---|
| 2025.11.11 | ₩17,209 | ₩18,024 | ₩16,902 | ₩17,770 | +3.26% | 5.7만 |
|---|
| 2025.11.10 | ₩14,019 | ₩17,490 | ₩14,019 | ₩16,929 | +20.76% | 19.1만 |
|---|
| 2025.11.07 | ₩12,870 | ₩13,658 | ₩12,043 | ₩13,591 | +5.60% | 2.7만 |
|---|
| 2025.11.06 | ₩11,161 | ₩13,217 | ₩11,161 | ₩13,204 | +18.30% | 2.8만 |
|---|
| 2025.11.05 | ₩11,549 | ₩12,029 | ₩11,148 | ₩11,148 | -3.47% | 1.5만 |
|---|
| 2025.11.04 | ₩12,270 | ₩12,296 | ₩11,695 | ₩12,043 | -1.85% | 8.8천 |
|---|
| 2025.11.03 | ₩12,683 | ₩13,204 | ₩11,976 | ₩12,523 | -1.26% | 1.6만 |
|---|
| 2025.10.31 | ₩12,750 | ₩13,084 | ₩12,750 | ₩12,950 | +1.57% | 5.3천 |
|---|
| 2025.10.30 | ₩12,870 | ₩12,870 | ₩12,203 | ₩12,670 | -1.56% | 2.8만 |
|---|
| 2025.10.29 | ₩13,338 | ₩13,338 | ₩12,870 | ₩12,870 | -3.50% | 4.2천 |
|---|
| 2025.10.28 | ₩13,364 | ₩13,485 | ₩12,884 | ₩13,338 | -0.20% | 3.1만 |
|---|
| 2025.10.27 | ₩12,884 | ₩13,711 | ₩12,456 | ₩13,378 | +3.83% | 3만 |
|---|
| 2025.10.24 | ₩12,283 | ₩12,870 | ₩12,216 | ₩12,657 | +3.04% | 4.2만 |
|---|
| 2025.10.23 | ₩12,016 | ₩12,456 | ₩11,682 | ₩12,403 | +3.22% | 4.9만 |
|---|
| 2025.10.22 | ₩12,870 | ₩12,870 | ₩12,176 | ₩12,189 | -5.29% | 9.9천 |
|---|
| 2025.10.21 | ₩12,670 | ₩12,924 | ₩12,149 | ₩12,590 | -0.63% | 1.9만 |
|---|
| 2025.10.20 | ₩11,976 | ₩12,937 | ₩11,896 | ₩12,937 | +8.03% | 1만 |
|---|
| 2025.10.17 | ₩12,443 | ₩12,443 | ₩11,682 | ₩11,989 | -3.65% | 1.3만 |
|---|
| 2025.10.16 | ₩13,071 | ₩13,444 | ₩12,016 | ₩12,710 | -2.76% | 5.7만 |
|---|
| 2025.10.15 | ₩13,044 | ₩13,204 | ₩12,750 | ₩13,151 | +0.82% | 1.2만 |
|---|
| 2025.10.14 | ₩12,376 | ₩13,351 | ₩11,776 | ₩13,044 | +5.39% | 4만 |
|---|
| 2025.10.13 | ₩10,761 | ₩12,350 | ₩10,667 | ₩12,336 | +14.64% | 3.5만 |
|---|
| 2025.10.10 | ₩10,667 | ₩10,868 | ₩10,667 | ₩10,734 | +0.63% | 7.4천 |
|---|