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 | ₩35,783 | ₩36,623 | ₩34,128 | ₩34,462 | -3.69% | 3.9만 |
| 2026.10.08 | ₩36,170 | ₩36,863 | ₩35,102 | ₩35,769 | -1.11% | 3.4만 |
| 2026.10.07 | ₩37,891 | ₩39,252 | ₩36,143 | ₩36,410 | -3.91% | 4.8만 |
| 2026.10.06 | ₩40,039 | ₩40,212 | ₩37,530 | ₩37,891 | -5.36% | 5.8만 |
| 2026.10.05 | ₩40,612 | ₩41,159 | ₩39,318 | ₩40,092 | -1.28% | 4.4만 |
| 2026.10.02 | ₩41,346 | ₩42,027 | ₩39,839 | ₩40,612 | -1.77% | 3.5만 |
| 2026.10.01 | ₩40,692 | ₩42,227 | ₩38,771 | ₩40,999 | +0.75% | 6.5만 |
| 2026.09.30 | ₩40,839 | ₩42,227 | ₩40,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,692 |
| -0.36% |
| 4.5만 |
| 2026.09.29 | ₩40,933 | ₩41,360 | ₩38,985 | ₩40,599 | -0.81% | 6.2만 |
|---|
| 2026.09.28 | ₩40,692 | ₩41,787 | ₩40,039 | ₩40,639 | -0.13% | 4.8만 |
|---|
| 2026.09.25 | ₩38,691 | ₩40,826 | ₩38,024 | ₩40,813 | +5.48% | 5.1만 |
|---|
| 2026.09.24 | ₩37,691 | ₩40,826 | ₩37,490 | ₩39,025 | +3.54% | 9.9만 |
|---|
| 2026.09.23 | ₩38,478 | ₩39,172 | ₩37,664 | ₩37,917 | -1.46% | 4.2만 |
|---|
| 2026.09.22 | ₩37,490 | ₩38,745 | ₩36,436 | ₩38,745 | +3.35% | 5.6만 |
|---|
| 2026.09.21 | ₩36,757 | ₩39,345 | ₩36,196 | ₩37,023 | +0.73% | 8.8만 |
|---|
| 2026.09.18 | ₩35,943 | ₩37,304 | ₩35,689 | ₩36,690 | +2.08% | 5.2만 |
|---|
| 2026.09.17 | ₩37,691 | ₩38,211 | ₩35,422 | ₩36,010 | -4.46% | 4.1만 |
|---|
| 2026.09.16 | ₩35,316 | ₩38,958 | ₩35,316 | ₩37,304 | +5.63% | 6.9만 |
|---|
| 2026.09.15 | ₩36,997 | ₩38,811 | ₩35,196 | ₩35,903 | -2.96% | 7.6만 |
|---|
| 2026.09.14 | ₩35,889 | ₩36,143 | ₩33,355 | ₩33,741 | -5.99% | 8.4만 |
|---|
| 2026.09.11 | ₩36,770 | ₩39,425 | ₩35,823 | ₩36,356 | -1.12% | 12.4만 |
|---|
| 2026.09.10 | ₩36,436 | ₩38,731 | ₩35,649 | ₩37,877 | +3.95% | 10.2만 |
|---|
| 2026.09.09 | ₩40,626 | ₩41,360 | ₩36,370 | ₩36,823 | -9.36% | 14.8만 |
|---|
| 2026.09.08 | ₩34,635 | ₩41,026 | ₩34,288 | ₩40,719 | +17.57% | 27.9만 |
|---|
| 2026.09.04 | ₩30,993 | ₩33,515 | ₩30,820 | ₩33,355 | +7.62% | 6.6만 |
|---|
| 2026.09.03 | ₩29,939 | ₩31,407 | ₩29,299 | ₩30,926 | +3.30% | 3.6만 |
|---|
| 2026.09.02 | ₩29,699 | ₩30,633 | ₩28,685 | ₩29,058 | -2.16% | 6.5만 |
|---|
| 2026.09.01 | ₩30,166 | ₩31,273 | ₩29,459 | ₩29,645 | -1.72% | 3.2만 |
|---|
| 2026.08.31 | ₩34,635 | ₩34,635 | ₩27,884 | ₩30,673 | -11.44% | 14.9만 |
|---|
| 2026.08.28 | ₩35,583 | ₩36,517 | ₩34,595 | ₩35,356 | -0.64% | 17.5만 |
|---|
| 2026.08.27 | ₩33,355 | ₩35,529 | ₩32,607 | ₩35,529 | +6.52% | 19.1만 |
|---|
| 2026.08.26 | ₩32,020 | ₩34,422 | ₩32,020 | ₩33,408 | +4.33% | 11.4만 |
|---|
| 2026.08.25 | ₩28,511 | ₩34,288 | ₩28,511 | ₩33,381 | +17.08% | 22.9만 |
|---|
| 2026.08.24 | ₩26,577 | ₩28,285 | ₩26,297 | ₩28,004 | +5.37% | 5.1만 |
|---|
| 2026.08.21 | ₩25,670 | ₩26,817 | ₩25,243 | ₩26,457 | +3.07% | 5만 |
|---|
| 2026.08.20 | ₩24,415 | ₩26,017 | ₩24,162 | ₩25,443 | +4.21% | 3.7만 |
|---|
| 2026.08.19 | ₩25,656 | ₩26,310 | ₩24,095 | ₩24,842 | -3.17% | 6.3만 |
|---|
| 2026.08.18 | ₩25,816 | ₩26,657 | ₩25,443 | ₩25,456 | -1.40% | 3.5만 |
|---|
| 2026.08.17 | ₩25,883 | ₩26,857 | ₩24,522 | ₩25,723 | -0.62% | 4.7만 |
|---|
| 2026.08.14 | ₩25,803 | ₩26,297 | ₩25,043 | ₩25,816 | +0.05% | 5.3만 |
|---|
| 2026.08.13 | ₩27,471 | ₩27,684 | ₩25,363 | ₩25,750 | -6.27% | 5.5만 |
|---|
| 2026.08.12 | ₩26,350 | ₩27,751 | ₩26,057 | ₩27,471 | +4.25% | 6.8만 |
|---|
| 2026.08.11 | ₩25,856 | ₩27,671 | ₩25,043 | ₩26,350 | +1.91% | 14.5만 |
|---|
| 2026.08.10 | ₩26,270 | ₩26,684 | ₩23,121 | ₩25,550 | -2.74% | 11.1만 |
|---|
| 2026.08.07 | ₩23,668 | ₩26,350 | ₩22,774 | ₩26,283 | +11.05% | 16.5만 |
|---|
| 2026.08.06 | ₩22,121 | ₩26,590 | ₩21,574 | ₩23,455 | +6.03% | 25.5만 |
|---|
| 2026.08.05 | ₩18,238 | ₩23,348 | ₩18,025 | ₩21,427 | +17.48% | 67.8만 |
|---|
| 2026.08.04 | ₩13,662 | ₩14,663 | ₩13,168 | ₩13,875 | +1.56% | 3.6만 |
|---|
| 2026.08.03 | ₩13,502 | ₩14,009 | ₩13,275 | ₩13,662 | +1.19% | 3.1만 |
|---|
| 2026.07.31 | ₩13,342 | ₩13,595 | ₩13,235 | ₩13,475 | +1.00% | 2.2만 |
|---|
| 2026.07.30 | ₩13,062 | ₩13,542 | ₩12,955 | ₩13,248 | +1.43% | 1.6만 |
|---|
| 2026.07.29 | ₩13,622 | ₩13,622 | ₩12,688 | ₩12,808 | -5.97% | 2.2만 |
|---|
| 2026.07.28 | ₩13,769 | ₩14,556 | ₩13,555 | ₩13,755 | -0.10% | 6.6만 |
|---|
| 2026.07.27 | ₩13,342 | ₩14,156 | ₩13,342 | ₩13,782 | +3.30% | 2.3만 |
|---|
| 2026.07.24 | ₩14,022 | ₩14,116 | ₩13,475 | ₩13,515 | -3.62% | 2.3만 |
|---|
| 2026.07.23 | ₩13,782 | ₩14,276 | ₩13,689 | ₩13,956 | +1.26% | 4만 |
|---|
| 2026.07.22 | ₩14,009 | ₩14,182 | ₩13,489 | ₩13,742 | -1.90% | 1.3만 |
|---|
| 2026.07.21 | ₩14,222 | ₩14,449 | ₩13,942 | ₩14,276 | +0.38% | 1.4만 |
|---|
| 2026.07.20 | ₩14,049 | ₩15,450 | ₩13,809 | ₩14,022 | -0.19% | 3.5만 |
|---|
| 2026.07.17 | ₩14,903 | ₩15,156 | ₩13,742 | ₩13,889 | -6.80% | 2.8만 |
|---|
| 2026.07.16 | ₩13,595 | ₩14,849 | ₩13,595 | ₩14,649 | +7.75% | 4.3만 |
|---|
| 2026.07.15 | ₩13,635 | ₩14,129 | ₩13,088 | ₩13,515 | -0.88% | 1.7만 |
|---|
| 2026.07.14 | ₩13,809 | ₩13,822 | ₩13,569 | ₩13,569 | -1.74% | 5.2만 |
|---|
| 2026.07.13 | ₩13,649 | ₩14,476 | ₩13,342 | ₩13,715 | +0.49% | 15.6만 |
|---|
| 2026.07.10 | ₩14,236 | ₩14,809 | ₩13,342 | ₩13,809 | -3.00% | 3.2만 |
|---|
| 2026.07.09 | ₩14,569 | ₩14,743 | ₩13,835 | ₩14,142 | -2.93% | 4만 |
|---|
| 2026.07.08 | ₩13,822 | ₩14,556 | ₩13,235 | ₩14,302 | +3.47% | 2.8만 |
|---|
| 2026.07.07 | ₩16,144 | ₩16,144 | ₩13,889 | ₩14,036 | -13.06% | 7.7만 |
|---|
| 2026.07.06 | ₩15,943 | ₩16,237 | ₩15,517 | ₩16,237 | +1.84% | 2.6만 |
|---|
| 2026.07.02 | ₩16,504 | ₩16,891 | ₩15,370 | ₩15,597 | -5.50% | 2.5만 |
|---|
| 2026.07.01 | ₩15,677 | ₩16,637 | ₩15,663 | ₩16,250 | +3.66% | 2.3만 |
|---|
| 2026.06.30 | ₩15,743 | ₩16,771 | ₩15,263 | ₩15,597 | -0.93% | 7.4만 |
|---|
| 2026.06.29 | ₩15,103 | ₩15,877 | ₩14,489 | ₩15,810 | +4.68% | 2.6만 |
|---|
| 2026.06.26 | ₩13,195 | ₩15,130 | ₩13,048 | ₩15,103 | +14.46% | 7.5만 |
|---|
| 2026.06.25 | ₩13,062 | ₩13,115 | ₩12,701 | ₩13,048 | -0.10% | 2.1만 |
|---|
| 2026.06.24 | ₩12,781 | ₩12,835 | ₩12,408 | ₩12,768 | -0.10% | 1.3만 |
|---|
| 2026.06.23 | ₩12,755 | ₩13,088 | ₩12,181 | ₩12,715 | -0.31% | 4.4만 |
|---|
| 2026.06.22 | ₩13,008 | ₩13,128 | ₩12,608 | ₩12,861 | -1.13% | 5.9만 |
|---|
| 2026.06.18 | ₩12,715 | ₩13,102 | ₩12,114 | ₩13,102 | +3.04% | 4.7만 |
|---|
| 2026.06.17 | ₩12,581 | ₩13,208 | ₩12,234 | ₩12,928 | +2.76% | 6.5만 |
|---|
| 2026.06.16 | ₩11,621 | ₩12,675 | ₩11,447 | ₩12,461 | +7.23% | 12.9만 |
|---|
| 2026.06.15 | ₩12,968 | ₩12,968 | ₩11,461 | ₩11,634 | -10.29% | 12만 |
|---|
| 2026.06.12 | ₩12,194 | ₩13,328 | ₩12,194 | ₩12,475 | +2.30% | 3.4만 |
|---|
| 2026.06.11 | ₩12,501 | ₩12,982 | ₩12,181 | ₩12,621 | +0.96% | 2.8만 |
|---|
| 2026.06.10 | ₩12,715 | ₩12,848 | ₩12,301 | ₩12,461 | -1.99% | 4만 |
|---|
| 2026.06.09 | ₩12,621 | ₩13,849 | ₩12,168 | ₩12,875 | +2.01% | 19.3만 |
|---|
| 2026.06.08 | ₩12,568 | ₩12,635 | ₩11,661 | ₩12,621 | +0.42% | 12.5만 |
|---|
| 2026.06.05 | ₩12,501 | ₩12,848 | ₩12,008 | ₩12,701 | +1.60% | 4.7만 |
|---|
| 2026.06.04 | ₩12,088 | ₩13,342 | ₩11,741 | ₩12,221 | +1.10% | 11.1만 |
|---|
| 2026.06.03 | ₩12,888 | ₩12,888 | ₩11,968 | ₩12,168 | -5.59% | 4.6만 |
|---|
| 2026.06.02 | ₩13,328 | ₩13,328 | ₩12,541 | ₩12,648 | -5.11% | 4.7만 |
|---|
| 2026.06.01 | ₩12,835 | ₩13,742 | ₩12,808 | ₩13,328 | +3.85% | 4.7만 |
|---|
| 2026.05.29 | ₩13,022 | ₩13,515 | ₩12,621 | ₩12,675 | -2.66% | 2.2만 |
|---|
| 2026.05.28 | ₩14,329 | ₩14,849 | ₩12,902 | ₩13,008 | -9.22% | 13.8만 |
|---|
| 2026.05.27 | ₩13,982 | ₩15,850 | ₩13,635 | ₩14,249 | +1.91% | 10만 |
|---|
| 2026.05.26 | ₩12,902 | ₩13,662 | ₩12,621 | ₩13,168 | +2.07% | 7.1만 |
|---|
| 2026.05.22 | ₩12,168 | ₩13,515 | ₩12,154 | ₩13,182 | +8.33% | 8.6만 |
|---|
| 2026.05.21 | ₩11,741 | ₩12,328 | ₩11,741 | ₩12,101 | +3.07% | 3.1만 |
|---|
| 2026.05.20 | ₩11,741 | ₩11,981 | ₩11,674 | ₩11,834 | +0.80% | 3.2만 |
|---|
| 2026.05.19 | ₩11,914 | ₩12,168 | ₩11,661 | ₩11,714 | -1.68% | 4.3만 |
|---|
| 2026.05.18 | ₩12,488 | ₩12,488 | ₩11,874 | ₩12,128 | -2.88% | 2.6만 |
|---|
| 2026.05.15 | ₩12,768 | ₩12,808 | ₩12,248 | ₩12,381 | -3.03% | 1.9만 |
|---|
| 2026.05.14 | ₩12,595 | ₩12,915 | ₩12,555 | ₩12,915 | +2.54% | 2.2만 |
|---|
| 2026.05.13 | ₩12,701 | ₩12,755 | ₩12,488 | ₩12,595 | -0.84% | 1.6만 |
|---|
| 2026.05.12 | ₩12,781 | ₩12,928 | ₩12,475 | ₩12,635 | -1.15% | 1.8만 |
|---|
| 2026.05.11 | ₩13,182 | ₩13,328 | ₩12,741 | ₩12,821 | -2.73% | 3.6만 |
|---|
| 2026.05.08 | ₩12,608 | ₩13,742 | ₩12,555 | ₩13,182 | +4.55% | 6.2만 |
|---|
| 2026.05.07 | ₩12,141 | ₩12,701 | ₩12,008 | ₩12,341 | +1.65% | 5.1만 |
|---|
| 2026.05.06 | ₩12,515 | ₩12,515 | ₩11,767 | ₩12,101 | -3.30% | 6.9만 |
|---|
| 2026.05.05 | ₩12,501 | ₩12,675 | ₩12,341 | ₩12,515 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩12,194 | ₩12,968 | ₩12,088 | ₩12,208 | +0.11% | 2.7만 |
|---|
| 2026.05.01 | ₩12,114 | ₩12,861 | ₩11,954 | ₩12,194 | +0.66% | 2.6만 |
|---|
| 2026.04.30 | ₩12,101 | ₩12,475 | ₩12,074 | ₩12,154 | +0.44% | 2.1만 |
|---|
| 2026.04.29 | ₩12,048 | ₩12,688 | ₩11,888 | ₩12,128 | +0.66% | 5.8만 |
|---|
| 2026.04.28 | ₩12,274 | ₩12,475 | ₩11,901 | ₩12,088 | -1.52% | 3.5만 |
|---|
| 2026.04.27 | ₩12,381 | ₩12,915 | ₩12,221 | ₩12,288 | -0.75% | 6.6만 |
|---|
| 2026.04.24 | ₩12,328 | ₩12,808 | ₩12,274 | ₩12,341 | +0.11% | 1.6만 |
|---|
| 2026.04.23 | ₩12,661 | ₩12,861 | ₩12,341 | ₩12,355 | -2.42% | 2.1만 |
|---|
| 2026.04.22 | ₩12,448 | ₩12,875 | ₩12,368 | ₩12,675 | +1.82% | 2.6만 |
|---|
| 2026.04.21 | ₩12,541 | ₩13,422 | ₩12,008 | ₩12,261 | -2.23% | 3.1만 |
|---|
| 2026.04.20 | ₩12,701 | ₩13,102 | ₩12,301 | ₩12,515 | -1.47% | 6.2만 |
|---|
| 2026.04.17 | ₩12,688 | ₩13,022 | ₩12,408 | ₩12,741 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩13,489 | ₩13,675 | ₩12,755 | ₩12,795 | -5.14% | 3.1만 |
|---|
| 2026.04.15 | ₩12,995 | ₩13,662 | ₩12,808 | ₩13,355 | +2.77% | 3.2만 |
|---|
| 2026.04.14 | ₩12,368 | ₩12,995 | ₩12,221 | ₩12,875 | +4.10% | 5.5만 |
|---|
| 2026.04.13 | ₩12,768 | ₩12,848 | ₩12,194 | ₩12,435 | -2.61% | 1.7만 |
|---|
| 2026.04.10 | ₩12,821 | ₩13,475 | ₩11,541 | ₩12,461 | -2.81% | 5.3만 |
|---|
| 2026.04.09 | ₩13,008 | ₩13,115 | ₩12,555 | ₩12,755 | -1.95% | 3만 |
|---|
| 2026.04.08 | ₩12,982 | ₩13,288 | ₩12,568 | ₩13,168 | +1.44% | 7.9만 |
|---|
| 2026.04.07 | ₩13,302 | ₩13,595 | ₩12,341 | ₩12,608 | -5.22% | 5.9만 |
|---|
| 2026.04.06 | ₩12,328 | ₩13,489 | ₩12,208 | ₩13,248 | +7.47% | 7.8만 |
|---|
| 2026.04.02 | ₩12,008 | ₩12,341 | ₩11,781 | ₩12,341 | +2.78% | 2.3만 |
|---|
| 2026.04.01 | ₩11,861 | ₩13,729 | ₩11,861 | ₩12,088 | +1.91% | 7.7만 |
|---|
| 2026.03.31 | ₩11,914 | ₩12,435 | ₩11,661 | ₩11,661 | -2.13% | 3.3만 |
|---|
| 2026.03.30 | ₩12,341 | ₩13,008 | ₩11,794 | ₩11,914 | -3.46% | 3.4만 |
|---|
| 2026.03.27 | ₩12,675 | ₩12,688 | ₩12,288 | ₩12,301 | -2.95% | 1.6만 |
|---|
| 2026.03.26 | ₩12,982 | ₩13,662 | ₩12,808 | ₩12,861 | -0.92% | 1만 |
|---|
| 2026.03.25 | ₩13,649 | ₩14,676 | ₩12,821 | ₩13,208 | -3.23% | 1.1만 |
|---|
| 2026.03.24 | ₩12,781 | ₩14,356 | ₩12,648 | ₩13,395 | +4.80% | 13.8만 |
|---|
| 2026.03.23 | ₩12,368 | ₩13,115 | ₩12,368 | ₩12,741 | +3.02% | 2.4만 |
|---|
| 2026.03.20 | ₩12,314 | ₩12,568 | ₩12,034 | ₩12,488 | +1.41% | 3.8만 |
|---|
| 2026.03.19 | ₩12,675 | ₩13,048 | ₩12,274 | ₩12,368 | -2.42% | 2만 |
|---|
| 2026.03.18 | ₩12,875 | ₩13,142 | ₩12,435 | ₩12,902 | +0.21% | 3.9만 |
|---|
| 2026.03.17 | ₩13,008 | ₩13,315 | ₩12,675 | ₩13,035 | +0.21% | 4.5만 |
|---|
| 2026.03.16 | ₩13,182 | ₩13,368 | ₩12,688 | ₩12,848 | -2.53% | 2.1만 |
|---|
| 2026.03.13 | ₩12,942 | ₩13,142 | ₩12,301 | ₩12,928 | -0.10% | 3.5만 |
|---|
| 2026.03.12 | ₩13,195 | ₩13,355 | ₩12,755 | ₩12,942 | -1.92% | 1.4만 |
|---|
| 2026.03.11 | ₩13,715 | ₩13,715 | ₩12,661 | ₩13,275 | -3.21% | 5.6만 |
|---|
| 2026.03.10 | ₩13,875 | ₩14,396 | ₩13,782 | ₩13,782 | -0.67% | 8.6천 |
|---|
| 2026.03.09 | ₩14,009 | ₩14,116 | ₩12,835 | ₩13,609 | -2.86% | 6.9만 |
|---|
| 2026.03.06 | ₩14,449 | ₩14,729 | ₩13,809 | ₩14,436 | -0.09% | 3.2만 |
|---|
| 2026.03.05 | ₩14,903 | ₩15,597 | ₩14,543 | ₩14,756 | -0.98% | 2.1만 |
|---|
| 2026.03.04 | ₩14,756 | ₩16,250 | ₩14,743 | ₩15,183 | +2.89% | 4.9만 |
|---|
| 2026.03.03 | ₩14,076 | ₩14,569 | ₩13,822 | ₩14,436 | +2.56% | 2.2만 |
|---|
| 2026.03.02 | ₩14,663 | ₩15,476 | ₩14,516 | ₩14,516 | -1.00% | 4.9만 |
|---|
| 2026.02.27 | ₩15,343 | ₩15,503 | ₩14,663 | ₩14,836 | -3.30% | 3.4만 |
|---|
| 2026.02.26 | ₩15,837 | ₩16,224 | ₩15,010 | ₩15,503 | -2.11% | 5만 |
|---|
| 2026.02.25 | ₩15,703 | ₩16,517 | ₩15,183 | ₩15,890 | +1.19% | 4.3만 |
|---|
| 2026.02.24 | ₩15,143 | ₩15,863 | ₩15,143 | ₩15,863 | +4.76% | 2만 |
|---|
| 2026.02.23 | ₩16,144 | ₩16,144 | ₩14,783 | ₩15,143 | -6.20% | 4.4만 |
|---|
| 2026.02.20 | ₩15,890 | ₩16,544 | ₩15,650 | ₩16,144 | +1.60% | 2.3만 |
|---|
| 2026.02.19 | ₩17,171 | ₩17,171 | ₩15,543 | ₩15,837 | -7.77% | 6.2만 |
|---|
| 2026.02.18 | ₩17,264 | ₩17,358 | ₩16,677 | ₩17,171 | -0.54% | 2.7만 |
|---|
| 2026.02.17 | ₩17,584 | ₩17,971 | ₩16,410 | ₩17,131 | -2.58% | 5.5만 |
|---|
| 2026.02.13 | ₩17,238 | ₩18,011 | ₩17,104 | ₩17,291 | +0.31% | 3.3만 |
|---|
| 2026.02.12 | ₩19,052 | ₩19,145 | ₩17,051 | ₩17,224 | -9.59% | 6.4만 |
|---|
| 2026.02.11 | ₩19,186 | ₩19,306 | ₩18,719 | ₩19,065 | -0.63% | 4.5만 |
|---|
| 2026.02.10 | ₩18,852 | ₩19,079 | ₩18,225 | ₩18,679 | -0.92% | 2.9만 |
|---|
| 2026.02.09 | ₩18,679 | ₩18,932 | ₩17,918 | ₩18,919 | +1.29% | 6.9만 |
|---|
| 2026.02.06 | ₩18,585 | ₩19,159 | ₩17,358 | ₩18,679 | +0.50% | 13.1만 |
|---|
| 2026.02.05 | ₩18,825 | ₩19,119 | ₩17,491 | ₩17,638 | -6.31% | 11.8만 |
|---|
| 2026.02.04 | ₩19,359 | ₩19,359 | ₩17,504 | ₩18,532 | -4.27% | 10.3만 |
|---|
| 2026.02.03 | ₩20,173 | ₩20,226 | ₩19,252 | ₩19,266 | -4.50% | 8.4만 |
|---|
| 2026.02.02 | ₩20,146 | ₩20,146 | ₩19,386 | ₩19,906 | -1.19% | 7.7만 |
|---|
| 2026.01.30 | ₩20,680 | ₩21,320 | ₩19,372 | ₩20,226 | -2.19% | 21.1만 |
|---|
| 2026.01.29 | ₩23,041 | ₩24,869 | ₩23,041 | ₩24,496 | +6.31% | 7.1만 |
|---|
| 2026.01.28 | ₩22,881 | ₩24,002 | ₩22,694 | ₩23,041 | +0.70% | 5만 |
|---|
| 2026.01.27 | ₩21,667 | ₩23,828 | ₩21,213 | ₩22,814 | +5.30% | 6.3만 |
|---|
| 2026.01.26 | ₩22,841 | ₩22,841 | ₩20,773 | ₩21,827 | -4.44% | 3.6만 |
|---|
| 2026.01.23 | ₩22,814 | ₩23,148 | ₩22,374 | ₩22,614 | -0.88% | 2.3만 |
|---|
| 2026.01.22 | ₩23,415 | ₩23,989 | ₩22,254 | ₩23,015 | -1.71% | 3.3만 |
|---|
| 2026.01.21 | ₩24,496 | ₩24,869 | ₩22,881 | ₩23,388 | -4.52% | 8.2만 |
|---|
| 2026.01.20 | ₩22,668 | ₩24,682 | ₩21,747 | ₩24,202 | +6.77% | 9.1만 |
|---|
| 2026.01.16 | ₩23,415 | ₩23,415 | ₩22,054 | ₩22,241 | -5.01% | 4.4만 |
|---|
| 2026.01.15 | ₩23,388 | ₩24,042 | ₩22,641 | ₩23,028 | -1.54% | 4.7만 |
|---|
| 2026.01.14 | ₩22,721 | ₩23,482 | ₩22,014 | ₩23,135 | +1.82% | 7.6만 |
|---|
| 2026.01.13 | ₩19,746 | ₩23,108 | ₩19,746 | ₩22,227 | +12.57% | 6.8만 |
|---|
| 2026.01.12 | ₩22,614 | ₩22,614 | ₩18,679 | ₩19,359 | -14.40% | 8.3만 |
|---|
| 2026.01.09 | ₩22,241 | ₩22,681 | ₩21,454 | ₩22,681 | +1.98% | 4.5만 |
|---|
| 2026.01.08 | ₩22,388 | ₩22,948 | ₩21,587 | ₩21,654 | -3.28% | 3만 |
|---|
| 2026.01.07 | ₩24,149 | ₩24,856 | ₩21,974 | ₩22,361 | -7.40% | 6.8만 |
|---|
| 2026.01.06 | ₩23,175 | ₩24,175 | ₩22,147 | ₩23,882 | +3.05% | 6.6만 |
|---|
| 2026.01.05 | ₩20,039 | ₩23,335 | ₩19,919 | ₩22,828 | +13.91% | 5.6만 |
|---|
| 2026.01.02 | ₩20,586 | ₩21,400 | ₩19,599 | ₩19,919 | -3.24% | 4.1만 |
|---|
| 2025.12.31 | ₩20,026 | ₩20,520 | ₩19,626 | ₩20,520 | +2.47% | 2만 |
|---|
| 2025.12.30 | ₩20,400 | ₩20,880 | ₩19,679 | ₩20,013 | -1.90% | 5.4만 |
|---|
| 2025.12.29 | ₩20,960 | ₩21,080 | ₩20,013 | ₩20,453 | -2.42% | 5.6만 |
|---|
| 2025.12.26 | ₩21,427 | ₩21,427 | ₩20,039 | ₩21,093 | -1.56% | 3.9만 |
|---|
| 2025.12.24 | ₩20,867 | ₩22,414 | ₩20,039 | ₩21,334 | +2.24% | 4.4만 |
|---|
| 2025.12.23 | ₩21,040 | ₩21,120 | ₩20,186 | ₩20,666 | -1.78% | 3.5만 |
|---|
| 2025.12.22 | ₩20,787 | ₩21,734 | ₩20,480 | ₩21,013 | +1.09% | 4만 |
|---|
| 2025.12.19 | ₩22,201 | ₩22,201 | ₩20,240 | ₩21,534 | -3.00% | 9.9만 |
|---|
| 2025.12.18 | ₩21,907 | ₩22,881 | ₩21,720 | ₩22,334 | +1.95% | 3.7만 |
|---|
| 2025.12.17 | ₩19,666 | ₩22,681 | ₩19,266 | ₩22,561 | +14.72% | 8.5만 |
|---|
| 2025.12.16 | ₩19,893 | ₩20,666 | ₩19,079 | ₩19,666 | -1.14% | 10.7만 |
|---|
| 2025.12.15 | ₩22,975 | ₩23,188 | ₩20,213 | ₩20,413 | -11.15% | 16.2만 |
|---|
| 2025.12.12 | ₩23,161 | ₩23,922 | ₩21,961 | ₩23,588 | +1.84% | 7.5만 |
|---|
| 2025.12.11 | ₩24,375 | ₩24,375 | ₩22,388 | ₩23,482 | -3.67% | 6.1만 |
|---|
| 2025.12.10 | ₩23,522 | ₩24,816 | ₩23,068 | ₩24,629 | +4.71% | 9.8만 |
|---|
| 2025.12.09 | ₩24,015 | ₩24,255 | ₩23,215 | ₩23,522 | -2.06% | 4.9만 |
|---|
| 2025.12.08 | ₩22,214 | ₩24,682 | ₩22,041 | ₩24,255 | +9.19% | 10만 |
|---|
| 2025.12.05 | ₩24,015 | ₩24,536 | ₩21,600 | ₩21,907 | -8.78% | 7.9만 |
|---|
| 2025.12.04 | ₩22,681 | ₩24,255 | ₩22,681 | ₩23,868 | +5.24% | 18.7만 |
|---|
| 2025.12.03 | ₩21,987 | ₩22,694 | ₩21,494 | ₩22,361 | +1.70% | 6.5만 |
|---|
| 2025.12.02 | ₩22,014 | ₩22,348 | ₩21,347 | ₩21,694 | -1.45% | 2.9만 |
|---|
| 2025.12.01 | ₩20,853 | ₩22,094 | ₩20,026 | ₩21,987 | +5.44% | 7.5만 |
|---|
| 2025.11.28 | ₩20,907 | ₩21,347 | ₩20,413 | ₩21,173 | +1.28% | 2.8만 |
|---|
| 2025.11.26 | ₩18,999 | ₩21,120 | ₩18,959 | ₩20,693 | +8.92% | 4.1만 |
|---|
| 2025.11.25 | ₩19,119 | ₩20,666 | ₩17,865 | ₩18,825 | -1.54% | 2만 |
|---|
| 2025.11.24 | ₩20,800 | ₩21,467 | ₩18,065 | ₩18,972 | -8.79% | 6.2만 |
|---|
| 2025.11.21 | ₩19,679 | ₩20,093 | ₩17,718 | ₩19,799 | +0.61% | 5.8만 |
|---|
| 2025.11.20 | ₩20,013 | ₩20,920 | ₩19,052 | ₩19,586 | -2.13% | 3.3만 |
|---|
| 2025.11.19 | ₩20,346 | ₩21,080 | ₩19,866 | ₩20,066 | -1.38% | 4.5만 |
|---|
| 2025.11.18 | ₩20,613 | ₩21,320 | ₩19,973 | ₩19,986 | -3.04% | 3.4만 |
|---|
| 2025.11.17 | ₩19,332 | ₩21,013 | ₩19,332 | ₩20,506 | +6.07% | 12.6만 |
|---|
| 2025.11.14 | ₩17,998 | ₩18,999 | ₩17,158 | ₩18,999 | +5.56% | 4.4만 |
|---|
| 2025.11.13 | ₩16,824 | ₩17,958 | ₩15,236 | ₩17,851 | +6.11% | 5.4만 |
|---|
| 2025.11.12 | ₩18,198 | ₩18,212 | ₩16,944 | ₩17,211 | -5.43% | 3.9만 |
|---|
| 2025.11.11 | ₩17,198 | ₩18,011 | ₩16,891 | ₩17,758 | +3.26% | 5.7만 |
|---|
| 2025.11.10 | ₩14,009 | ₩17,478 | ₩14,009 | ₩16,917 | +20.76% | 19.1만 |
|---|
| 2025.11.07 | ₩12,861 | ₩13,649 | ₩12,034 | ₩13,582 | +5.60% | 2.7만 |
|---|
| 2025.11.06 | ₩11,154 | ₩13,208 | ₩11,154 | ₩13,195 | +18.30% | 2.8만 |
|---|
| 2025.11.05 | ₩11,541 | ₩12,021 | ₩11,140 | ₩11,140 | -3.47% | 1.5만 |
|---|
| 2025.11.04 | ₩12,261 | ₩12,288 | ₩11,687 | ₩12,034 | -1.85% | 8.8천 |
|---|
| 2025.11.03 | ₩12,675 | ₩13,195 | ₩11,968 | ₩12,515 | -1.26% | 1.6만 |
|---|
| 2025.10.31 | ₩12,741 | ₩13,075 | ₩12,741 | ₩12,942 | +1.57% | 5.3천 |
|---|
| 2025.10.30 | ₩12,861 | ₩12,861 | ₩12,194 | ₩12,661 | -1.56% | 2.8만 |
|---|
| 2025.10.29 | ₩13,328 | ₩13,328 | ₩12,861 | ₩12,861 | -3.50% | 4.2천 |
|---|
| 2025.10.28 | ₩13,355 | ₩13,475 | ₩12,875 | ₩13,328 | -0.20% | 3.1만 |
|---|
| 2025.10.27 | ₩12,875 | ₩13,702 | ₩12,448 | ₩13,368 | +3.83% | 3만 |
|---|
| 2025.10.24 | ₩12,274 | ₩12,861 | ₩12,208 | ₩12,648 | +3.04% | 4.2만 |
|---|
| 2025.10.23 | ₩12,008 | ₩12,448 | ₩11,674 | ₩12,395 | +3.22% | 4.9만 |
|---|
| 2025.10.22 | ₩12,861 | ₩12,861 | ₩12,168 | ₩12,181 | -5.29% | 9.9천 |
|---|
| 2025.10.21 | ₩12,661 | ₩12,915 | ₩12,141 | ₩12,581 | -0.63% | 1.9만 |
|---|
| 2025.10.20 | ₩11,968 | ₩12,928 | ₩11,888 | ₩12,928 | +8.03% | 1만 |
|---|
| 2025.10.17 | ₩12,435 | ₩12,435 | ₩11,674 | ₩11,981 | -3.65% | 1.3만 |
|---|
| 2025.10.16 | ₩13,062 | ₩13,435 | ₩12,008 | ₩12,701 | -2.76% | 5.7만 |
|---|
| 2025.10.15 | ₩13,035 | ₩13,195 | ₩12,741 | ₩13,142 | +0.82% | 1.2만 |
|---|
| 2025.10.14 | ₩12,368 | ₩13,342 | ₩11,767 | ₩13,035 | +5.39% | 4만 |
|---|
| 2025.10.13 | ₩10,753 | ₩12,341 | ₩10,660 | ₩12,328 | +14.64% | 3.5만 |
|---|
| 2025.10.10 | ₩10,660 | ₩10,860 | ₩10,660 | ₩10,727 | +0.63% | 7.4천 |
|---|