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 | ₩35,836 | ₩36,678 | ₩34,179 | ₩34,514 | -3.69% | 3.9만 |
| 2026.10.08 | ₩36,224 | ₩36,919 | ₩35,155 | ₩35,823 | -1.11% | 3.4만 |
| 2026.10.07 | ₩37,948 | ₩39,310 | ₩36,197 | ₩36,464 | -3.91% | 4.8만 |
| 2026.10.06 | ₩40,099 | ₩40,272 | ₩37,587 | ₩37,948 | -5.36% | 5.8만 |
| 2026.10.05 | ₩40,673 | ₩41,221 | ₩39,377 | ₩40,152 | -1.28% | 4.4만 |
| 2026.10.02 | ₩41,408 | ₩42,090 | ₩39,898 | ₩40,673 | -1.77% | 3.5만 |
| 2026.10.01 | ₩40,753 | ₩42,290 | ₩38,829 | ₩41,061 | +0.75% | 6.5만 |
| 2026.09.30 | ₩40,900 | ₩42,290 | ₩40,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,753 |
| -0.36% |
| 4.5만 |
| 2026.09.29 | ₩40,994 | ₩41,422 | ₩39,043 | ₩40,660 | -0.81% | 6.2만 |
|---|
| 2026.09.28 | ₩40,753 | ₩41,849 | ₩40,099 | ₩40,700 | -0.13% | 4.8만 |
|---|
| 2026.09.25 | ₩38,749 | ₩40,887 | ₩38,081 | ₩40,874 | +5.48% | 5.1만 |
|---|
| 2026.09.24 | ₩37,747 | ₩40,887 | ₩37,547 | ₩39,083 | +3.54% | 9.9만 |
|---|
| 2026.09.23 | ₩38,535 | ₩39,230 | ₩37,720 | ₩37,974 | -1.46% | 4.2만 |
|---|
| 2026.09.22 | ₩37,547 | ₩38,803 | ₩36,491 | ₩38,803 | +3.35% | 5.6만 |
|---|
| 2026.09.21 | ₩36,812 | ₩39,404 | ₩36,251 | ₩37,079 | +0.73% | 8.8만 |
|---|
| 2026.09.18 | ₩35,997 | ₩37,360 | ₩35,743 | ₩36,745 | +2.08% | 5.2만 |
|---|
| 2026.09.17 | ₩37,747 | ₩38,268 | ₩35,476 | ₩36,063 | -4.46% | 4.1만 |
|---|
| 2026.09.16 | ₩35,369 | ₩39,016 | ₩35,369 | ₩37,360 | +5.63% | 6.9만 |
|---|
| 2026.09.15 | ₩37,052 | ₩38,869 | ₩35,248 | ₩35,957 | -2.96% | 7.6만 |
|---|
| 2026.09.14 | ₩35,943 | ₩36,197 | ₩33,405 | ₩33,792 | -5.99% | 8.4만 |
|---|
| 2026.09.11 | ₩36,825 | ₩39,484 | ₩35,876 | ₩36,411 | -1.12% | 12.4만 |
|---|
| 2026.09.10 | ₩36,491 | ₩38,789 | ₩35,703 | ₩37,934 | +3.95% | 10.2만 |
|---|
| 2026.09.09 | ₩40,687 | ₩41,422 | ₩36,424 | ₩36,879 | -9.36% | 14.8만 |
|---|
| 2026.09.08 | ₩34,687 | ₩41,088 | ₩34,340 | ₩40,780 | +17.57% | 27.9만 |
|---|
| 2026.09.04 | ₩31,039 | ₩33,565 | ₩30,866 | ₩33,405 | +7.62% | 6.6만 |
|---|
| 2026.09.03 | ₩29,984 | ₩31,454 | ₩29,343 | ₩30,973 | +3.30% | 3.6만 |
|---|
| 2026.09.02 | ₩29,743 | ₩30,679 | ₩28,728 | ₩29,102 | -2.16% | 6.5만 |
|---|
| 2026.09.01 | ₩30,211 | ₩31,320 | ₩29,503 | ₩29,690 | -1.72% | 3.2만 |
|---|
| 2026.08.31 | ₩34,687 | ₩34,687 | ₩27,926 | ₩30,719 | -11.44% | 14.9만 |
|---|
| 2026.08.28 | ₩35,636 | ₩36,571 | ₩34,647 | ₩35,409 | -0.64% | 17.5만 |
|---|
| 2026.08.27 | ₩33,405 | ₩35,582 | ₩32,656 | ₩35,582 | +6.52% | 19.1만 |
|---|
| 2026.08.26 | ₩32,068 | ₩34,473 | ₩32,068 | ₩33,458 | +4.33% | 11.4만 |
|---|
| 2026.08.25 | ₩28,554 | ₩34,340 | ₩28,554 | ₩33,431 | +17.08% | 22.9만 |
|---|
| 2026.08.24 | ₩26,617 | ₩28,327 | ₩26,336 | ₩28,046 | +5.37% | 5.1만 |
|---|
| 2026.08.21 | ₩25,708 | ₩26,857 | ₩25,281 | ₩26,496 | +3.07% | 5만 |
|---|
| 2026.08.20 | ₩24,452 | ₩26,056 | ₩24,198 | ₩25,481 | +4.21% | 3.7만 |
|---|
| 2026.08.19 | ₩25,695 | ₩26,349 | ₩24,131 | ₩24,880 | -3.17% | 6.3만 |
|---|
| 2026.08.18 | ₩25,855 | ₩26,697 | ₩25,481 | ₩25,494 | -1.40% | 3.5만 |
|---|
| 2026.08.17 | ₩25,922 | ₩26,897 | ₩24,559 | ₩25,762 | -0.62% | 4.7만 |
|---|
| 2026.08.14 | ₩25,842 | ₩26,336 | ₩25,080 | ₩25,855 | +0.05% | 5.3만 |
|---|
| 2026.08.13 | ₩27,512 | ₩27,726 | ₩25,401 | ₩25,788 | -6.27% | 5.5만 |
|---|
| 2026.08.12 | ₩26,390 | ₩27,793 | ₩26,096 | ₩27,512 | +4.25% | 6.8만 |
|---|
| 2026.08.11 | ₩25,895 | ₩27,712 | ₩25,080 | ₩26,390 | +1.91% | 14.5만 |
|---|
| 2026.08.10 | ₩26,309 | ₩26,724 | ₩23,156 | ₩25,588 | -2.74% | 11.1만 |
|---|
| 2026.08.07 | ₩23,704 | ₩26,390 | ₩22,809 | ₩26,323 | +11.05% | 16.5만 |
|---|
| 2026.08.06 | ₩22,154 | ₩26,630 | ₩21,606 | ₩23,490 | +6.03% | 25.5만 |
|---|
| 2026.08.05 | ₩18,266 | ₩23,383 | ₩18,052 | ₩21,459 | +17.48% | 67.8만 |
|---|
| 2026.08.04 | ₩13,682 | ₩14,685 | ₩13,188 | ₩13,896 | +1.56% | 3.6만 |
|---|
| 2026.08.03 | ₩13,522 | ₩14,030 | ₩13,295 | ₩13,682 | +1.19% | 3.1만 |
|---|
| 2026.07.31 | ₩13,362 | ₩13,616 | ₩13,255 | ₩13,495 | +1.00% | 2.2만 |
|---|
| 2026.07.30 | ₩13,081 | ₩13,562 | ₩12,974 | ₩13,268 | +1.43% | 1.6만 |
|---|
| 2026.07.29 | ₩13,642 | ₩13,642 | ₩12,707 | ₩12,827 | -5.97% | 2.2만 |
|---|
| 2026.07.28 | ₩13,789 | ₩14,578 | ₩13,576 | ₩13,776 | -0.10% | 6.6만 |
|---|
| 2026.07.27 | ₩13,362 | ₩14,177 | ₩13,362 | ₩13,803 | +3.30% | 2.3만 |
|---|
| 2026.07.24 | ₩14,043 | ₩14,137 | ₩13,495 | ₩13,536 | -3.62% | 2.3만 |
|---|
| 2026.07.23 | ₩13,803 | ₩14,297 | ₩13,709 | ₩13,976 | +1.26% | 4만 |
|---|
| 2026.07.22 | ₩14,030 | ₩14,204 | ₩13,509 | ₩13,763 | -1.90% | 1.3만 |
|---|
| 2026.07.21 | ₩14,244 | ₩14,471 | ₩13,963 | ₩14,297 | +0.38% | 1.4만 |
|---|
| 2026.07.20 | ₩14,070 | ₩15,473 | ₩13,829 | ₩14,043 | -0.19% | 3.5만 |
|---|
| 2026.07.17 | ₩14,925 | ₩15,179 | ₩13,763 | ₩13,910 | -6.80% | 2.8만 |
|---|
| 2026.07.16 | ₩13,616 | ₩14,872 | ₩13,616 | ₩14,671 | +7.75% | 4.3만 |
|---|
| 2026.07.15 | ₩13,656 | ₩14,150 | ₩13,108 | ₩13,536 | -0.88% | 1.7만 |
|---|
| 2026.07.14 | ₩13,829 | ₩13,843 | ₩13,589 | ₩13,589 | -1.74% | 5.2만 |
|---|
| 2026.07.13 | ₩13,669 | ₩14,498 | ₩13,362 | ₩13,736 | +0.49% | 15.6만 |
|---|
| 2026.07.10 | ₩14,257 | ₩14,832 | ₩13,362 | ₩13,829 | -3.00% | 3.2만 |
|---|
| 2026.07.09 | ₩14,591 | ₩14,765 | ₩13,856 | ₩14,164 | -2.93% | 4만 |
|---|
| 2026.07.08 | ₩13,843 | ₩14,578 | ₩13,255 | ₩14,324 | +3.47% | 2.8만 |
|---|
| 2026.07.07 | ₩16,168 | ₩16,168 | ₩13,910 | ₩14,057 | -13.06% | 7.7만 |
|---|
| 2026.07.06 | ₩15,967 | ₩16,261 | ₩15,540 | ₩16,261 | +1.84% | 2.6만 |
|---|
| 2026.07.02 | ₩16,529 | ₩16,916 | ₩15,393 | ₩15,620 | -5.50% | 2.5만 |
|---|
| 2026.07.01 | ₩15,700 | ₩16,662 | ₩15,687 | ₩16,275 | +3.66% | 2.3만 |
|---|
| 2026.06.30 | ₩15,767 | ₩16,796 | ₩15,286 | ₩15,620 | -0.93% | 7.4만 |
|---|
| 2026.06.29 | ₩15,126 | ₩15,901 | ₩14,511 | ₩15,834 | +4.68% | 2.6만 |
|---|
| 2026.06.26 | ₩13,215 | ₩15,152 | ₩13,068 | ₩15,126 | +14.46% | 7.5만 |
|---|
| 2026.06.25 | ₩13,081 | ₩13,135 | ₩12,720 | ₩13,068 | -0.10% | 2.1만 |
|---|
| 2026.06.24 | ₩12,801 | ₩12,854 | ₩12,426 | ₩12,787 | -0.10% | 1.3만 |
|---|
| 2026.06.23 | ₩12,774 | ₩13,108 | ₩12,199 | ₩12,734 | -0.31% | 4.4만 |
|---|
| 2026.06.22 | ₩13,028 | ₩13,148 | ₩12,627 | ₩12,881 | -1.13% | 5.9만 |
|---|
| 2026.06.18 | ₩12,734 | ₩13,121 | ₩12,133 | ₩13,121 | +3.04% | 4.7만 |
|---|
| 2026.06.17 | ₩12,600 | ₩13,228 | ₩12,253 | ₩12,948 | +2.76% | 6.5만 |
|---|
| 2026.06.16 | ₩11,638 | ₩12,694 | ₩11,464 | ₩12,480 | +7.23% | 12.9만 |
|---|
| 2026.06.15 | ₩12,988 | ₩12,988 | ₩11,478 | ₩11,651 | -10.29% | 12만 |
|---|
| 2026.06.12 | ₩12,213 | ₩13,348 | ₩12,213 | ₩12,493 | +2.30% | 3.4만 |
|---|
| 2026.06.11 | ₩12,520 | ₩13,001 | ₩12,199 | ₩12,640 | +0.96% | 2.8만 |
|---|
| 2026.06.10 | ₩12,734 | ₩12,867 | ₩12,320 | ₩12,480 | -1.99% | 4만 |
|---|
| 2026.06.09 | ₩12,640 | ₩13,870 | ₩12,186 | ₩12,894 | +2.01% | 19.3만 |
|---|
| 2026.06.08 | ₩12,587 | ₩12,654 | ₩11,678 | ₩12,640 | +0.42% | 12.5만 |
|---|
| 2026.06.05 | ₩12,520 | ₩12,867 | ₩12,026 | ₩12,720 | +1.60% | 4.7만 |
|---|
| 2026.06.04 | ₩12,106 | ₩13,362 | ₩11,758 | ₩12,239 | +1.10% | 11.1만 |
|---|
| 2026.06.03 | ₩12,907 | ₩12,907 | ₩11,986 | ₩12,186 | -5.59% | 4.6만 |
|---|
| 2026.06.02 | ₩13,348 | ₩13,348 | ₩12,560 | ₩12,667 | -5.11% | 4.7만 |
|---|
| 2026.06.01 | ₩12,854 | ₩13,763 | ₩12,827 | ₩13,348 | +3.85% | 4.7만 |
|---|
| 2026.05.29 | ₩13,041 | ₩13,536 | ₩12,640 | ₩12,694 | -2.66% | 2.2만 |
|---|
| 2026.05.28 | ₩14,351 | ₩14,872 | ₩12,921 | ₩13,028 | -9.22% | 13.8만 |
|---|
| 2026.05.27 | ₩14,003 | ₩15,874 | ₩13,656 | ₩14,270 | +1.91% | 10만 |
|---|
| 2026.05.26 | ₩12,921 | ₩13,682 | ₩12,640 | ₩13,188 | +2.07% | 7.1만 |
|---|
| 2026.05.22 | ₩12,186 | ₩13,536 | ₩12,173 | ₩13,201 | +8.33% | 8.6만 |
|---|
| 2026.05.21 | ₩11,758 | ₩12,346 | ₩11,758 | ₩12,119 | +3.07% | 3.1만 |
|---|
| 2026.05.20 | ₩11,758 | ₩11,999 | ₩11,692 | ₩11,852 | +0.80% | 3.2만 |
|---|
| 2026.05.19 | ₩11,932 | ₩12,186 | ₩11,678 | ₩11,732 | -1.68% | 4.3만 |
|---|
| 2026.05.18 | ₩12,507 | ₩12,507 | ₩11,892 | ₩12,146 | -2.88% | 2.6만 |
|---|
| 2026.05.15 | ₩12,787 | ₩12,827 | ₩12,266 | ₩12,400 | -3.03% | 1.9만 |
|---|
| 2026.05.14 | ₩12,614 | ₩12,934 | ₩12,573 | ₩12,934 | +2.54% | 2.2만 |
|---|
| 2026.05.13 | ₩12,720 | ₩12,774 | ₩12,507 | ₩12,614 | -0.84% | 1.6만 |
|---|
| 2026.05.12 | ₩12,801 | ₩12,948 | ₩12,493 | ₩12,654 | -1.15% | 1.8만 |
|---|
| 2026.05.11 | ₩13,201 | ₩13,348 | ₩12,761 | ₩12,841 | -2.73% | 3.6만 |
|---|
| 2026.05.08 | ₩12,627 | ₩13,763 | ₩12,573 | ₩13,201 | +4.55% | 6.2만 |
|---|
| 2026.05.07 | ₩12,159 | ₩12,720 | ₩12,026 | ₩12,360 | +1.65% | 5.1만 |
|---|
| 2026.05.06 | ₩12,533 | ₩12,533 | ₩11,785 | ₩12,119 | -3.30% | 6.9만 |
|---|
| 2026.05.05 | ₩12,520 | ₩12,694 | ₩12,360 | ₩12,533 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩12,213 | ₩12,988 | ₩12,106 | ₩12,226 | +0.11% | 2.7만 |
|---|
| 2026.05.01 | ₩12,133 | ₩12,881 | ₩11,972 | ₩12,213 | +0.66% | 2.6만 |
|---|
| 2026.04.30 | ₩12,119 | ₩12,493 | ₩12,092 | ₩12,173 | +0.44% | 2.1만 |
|---|
| 2026.04.29 | ₩12,066 | ₩12,707 | ₩11,905 | ₩12,146 | +0.66% | 5.8만 |
|---|
| 2026.04.28 | ₩12,293 | ₩12,493 | ₩11,919 | ₩12,106 | -1.52% | 3.5만 |
|---|
| 2026.04.27 | ₩12,400 | ₩12,934 | ₩12,239 | ₩12,306 | -0.75% | 6.6만 |
|---|
| 2026.04.24 | ₩12,346 | ₩12,827 | ₩12,293 | ₩12,360 | +0.11% | 1.6만 |
|---|
| 2026.04.23 | ₩12,680 | ₩12,881 | ₩12,360 | ₩12,373 | -2.42% | 2.1만 |
|---|
| 2026.04.22 | ₩12,467 | ₩12,894 | ₩12,386 | ₩12,694 | +1.82% | 2.6만 |
|---|
| 2026.04.21 | ₩12,560 | ₩13,442 | ₩12,026 | ₩12,279 | -2.23% | 3.1만 |
|---|
| 2026.04.20 | ₩12,720 | ₩13,121 | ₩12,320 | ₩12,533 | -1.47% | 6.2만 |
|---|
| 2026.04.17 | ₩12,707 | ₩13,041 | ₩12,426 | ₩12,761 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩13,509 | ₩13,696 | ₩12,774 | ₩12,814 | -5.14% | 3.1만 |
|---|
| 2026.04.15 | ₩13,014 | ₩13,682 | ₩12,827 | ₩13,375 | +2.77% | 3.2만 |
|---|
| 2026.04.14 | ₩12,386 | ₩13,014 | ₩12,239 | ₩12,894 | +4.10% | 5.5만 |
|---|
| 2026.04.13 | ₩12,787 | ₩12,867 | ₩12,213 | ₩12,453 | -2.61% | 1.7만 |
|---|
| 2026.04.10 | ₩12,841 | ₩13,495 | ₩11,558 | ₩12,480 | -2.81% | 5.3만 |
|---|
| 2026.04.09 | ₩13,028 | ₩13,135 | ₩12,573 | ₩12,774 | -1.95% | 3만 |
|---|
| 2026.04.08 | ₩13,001 | ₩13,308 | ₩12,587 | ₩13,188 | +1.44% | 7.9만 |
|---|
| 2026.04.07 | ₩13,322 | ₩13,616 | ₩12,360 | ₩12,627 | -5.22% | 5.9만 |
|---|
| 2026.04.06 | ₩12,346 | ₩13,509 | ₩12,226 | ₩13,268 | +7.47% | 7.8만 |
|---|
| 2026.04.02 | ₩12,026 | ₩12,360 | ₩11,798 | ₩12,360 | +2.78% | 2.3만 |
|---|
| 2026.04.01 | ₩11,879 | ₩13,749 | ₩11,879 | ₩12,106 | +1.91% | 7.7만 |
|---|
| 2026.03.31 | ₩11,932 | ₩12,453 | ₩11,678 | ₩11,678 | -2.13% | 3.3만 |
|---|
| 2026.03.30 | ₩12,360 | ₩13,028 | ₩11,812 | ₩11,932 | -3.46% | 3.4만 |
|---|
| 2026.03.27 | ₩12,694 | ₩12,707 | ₩12,306 | ₩12,320 | -2.95% | 1.6만 |
|---|
| 2026.03.26 | ₩13,001 | ₩13,682 | ₩12,827 | ₩12,881 | -0.92% | 1만 |
|---|
| 2026.03.25 | ₩13,669 | ₩14,698 | ₩12,841 | ₩13,228 | -3.23% | 1.1만 |
|---|
| 2026.03.24 | ₩12,801 | ₩14,377 | ₩12,667 | ₩13,415 | +4.80% | 13.8만 |
|---|
| 2026.03.23 | ₩12,386 | ₩13,135 | ₩12,386 | ₩12,761 | +3.02% | 2.4만 |
|---|
| 2026.03.20 | ₩12,333 | ₩12,587 | ₩12,052 | ₩12,507 | +1.41% | 3.8만 |
|---|
| 2026.03.19 | ₩12,694 | ₩13,068 | ₩12,293 | ₩12,386 | -2.42% | 2만 |
|---|
| 2026.03.18 | ₩12,894 | ₩13,161 | ₩12,453 | ₩12,921 | +0.21% | 3.9만 |
|---|
| 2026.03.17 | ₩13,028 | ₩13,335 | ₩12,694 | ₩13,054 | +0.21% | 4.5만 |
|---|
| 2026.03.16 | ₩13,201 | ₩13,389 | ₩12,707 | ₩12,867 | -2.53% | 2.1만 |
|---|
| 2026.03.13 | ₩12,961 | ₩13,161 | ₩12,320 | ₩12,948 | -0.10% | 3.5만 |
|---|
| 2026.03.12 | ₩13,215 | ₩13,375 | ₩12,774 | ₩12,961 | -1.92% | 1.4만 |
|---|
| 2026.03.11 | ₩13,736 | ₩13,736 | ₩12,680 | ₩13,295 | -3.21% | 5.6만 |
|---|
| 2026.03.10 | ₩13,896 | ₩14,417 | ₩13,803 | ₩13,803 | -0.67% | 8.6천 |
|---|
| 2026.03.09 | ₩14,030 | ₩14,137 | ₩12,854 | ₩13,629 | -2.86% | 6.9만 |
|---|
| 2026.03.06 | ₩14,471 | ₩14,751 | ₩13,829 | ₩14,457 | -0.09% | 3.2만 |
|---|
| 2026.03.05 | ₩14,925 | ₩15,620 | ₩14,564 | ₩14,778 | -0.98% | 2.1만 |
|---|
| 2026.03.04 | ₩14,778 | ₩16,275 | ₩14,765 | ₩15,206 | +2.89% | 4.9만 |
|---|
| 2026.03.03 | ₩14,097 | ₩14,591 | ₩13,843 | ₩14,457 | +2.56% | 2.2만 |
|---|
| 2026.03.02 | ₩14,685 | ₩15,500 | ₩14,538 | ₩14,538 | -1.00% | 4.9만 |
|---|
| 2026.02.27 | ₩15,366 | ₩15,526 | ₩14,685 | ₩14,858 | -3.30% | 3.4만 |
|---|
| 2026.02.26 | ₩15,860 | ₩16,248 | ₩15,032 | ₩15,526 | -2.11% | 5만 |
|---|
| 2026.02.25 | ₩15,727 | ₩16,542 | ₩15,206 | ₩15,914 | +1.19% | 4.3만 |
|---|
| 2026.02.24 | ₩15,166 | ₩15,887 | ₩15,166 | ₩15,887 | +4.76% | 2만 |
|---|
| 2026.02.23 | ₩16,168 | ₩16,168 | ₩14,805 | ₩15,166 | -6.20% | 4.4만 |
|---|
| 2026.02.20 | ₩15,914 | ₩16,569 | ₩15,673 | ₩16,168 | +1.60% | 2.3만 |
|---|
| 2026.02.19 | ₩17,197 | ₩17,197 | ₩15,566 | ₩15,860 | -7.77% | 6.2만 |
|---|
| 2026.02.18 | ₩17,290 | ₩17,384 | ₩16,702 | ₩17,197 | -0.54% | 2.7만 |
|---|
| 2026.02.17 | ₩17,611 | ₩17,998 | ₩16,435 | ₩17,157 | -2.58% | 5.5만 |
|---|
| 2026.02.13 | ₩17,263 | ₩18,038 | ₩17,130 | ₩17,317 | +0.31% | 3.3만 |
|---|
| 2026.02.12 | ₩19,081 | ₩19,174 | ₩17,076 | ₩17,250 | -9.59% | 6.4만 |
|---|
| 2026.02.11 | ₩19,214 | ₩19,335 | ₩18,747 | ₩19,094 | -0.63% | 4.5만 |
|---|
| 2026.02.10 | ₩18,880 | ₩19,107 | ₩18,252 | ₩18,707 | -0.92% | 2.9만 |
|---|
| 2026.02.09 | ₩18,707 | ₩18,960 | ₩17,945 | ₩18,947 | +1.29% | 6.9만 |
|---|
| 2026.02.06 | ₩18,613 | ₩19,188 | ₩17,384 | ₩18,707 | +0.50% | 13.1만 |
|---|
| 2026.02.05 | ₩18,853 | ₩19,147 | ₩17,517 | ₩17,664 | -6.31% | 11.8만 |
|---|
| 2026.02.04 | ₩19,388 | ₩19,388 | ₩17,531 | ₩18,560 | -4.27% | 10.3만 |
|---|
| 2026.02.03 | ₩20,203 | ₩20,256 | ₩19,281 | ₩19,294 | -4.50% | 8.4만 |
|---|
| 2026.02.02 | ₩20,176 | ₩20,176 | ₩19,415 | ₩19,936 | -1.19% | 7.7만 |
|---|
| 2026.01.30 | ₩20,711 | ₩21,352 | ₩19,401 | ₩20,256 | -2.19% | 21.1만 |
|---|
| 2026.01.29 | ₩23,076 | ₩24,906 | ₩23,076 | ₩24,532 | +6.31% | 7.1만 |
|---|
| 2026.01.28 | ₩22,915 | ₩24,038 | ₩22,728 | ₩23,076 | +0.70% | 5만 |
|---|
| 2026.01.27 | ₩21,700 | ₩23,864 | ₩21,245 | ₩22,849 | +5.30% | 6.3만 |
|---|
| 2026.01.26 | ₩22,875 | ₩22,875 | ₩20,804 | ₩21,860 | -4.44% | 3.6만 |
|---|
| 2026.01.23 | ₩22,849 | ₩23,183 | ₩22,408 | ₩22,648 | -0.88% | 2.3만 |
|---|
| 2026.01.22 | ₩23,450 | ₩24,025 | ₩22,287 | ₩23,049 | -1.71% | 3.3만 |
|---|
| 2026.01.21 | ₩24,532 | ₩24,906 | ₩22,915 | ₩23,423 | -4.52% | 8.2만 |
|---|
| 2026.01.20 | ₩22,702 | ₩24,719 | ₩21,780 | ₩24,238 | +6.77% | 9.1만 |
|---|
| 2026.01.16 | ₩23,450 | ₩23,450 | ₩22,087 | ₩22,274 | -5.01% | 4.4만 |
|---|
| 2026.01.15 | ₩23,423 | ₩24,078 | ₩22,675 | ₩23,062 | -1.54% | 4.7만 |
|---|
| 2026.01.14 | ₩22,755 | ₩23,517 | ₩22,047 | ₩23,169 | +1.82% | 7.6만 |
|---|
| 2026.01.13 | ₩19,775 | ₩23,143 | ₩19,775 | ₩22,261 | +12.57% | 6.8만 |
|---|
| 2026.01.12 | ₩22,648 | ₩22,648 | ₩18,707 | ₩19,388 | -14.40% | 8.3만 |
|---|
| 2026.01.09 | ₩22,274 | ₩22,715 | ₩21,486 | ₩22,715 | +1.98% | 4.5만 |
|---|
| 2026.01.08 | ₩22,421 | ₩22,982 | ₩21,619 | ₩21,686 | -3.28% | 3만 |
|---|
| 2026.01.07 | ₩24,185 | ₩24,893 | ₩22,007 | ₩22,394 | -7.40% | 6.8만 |
|---|
| 2026.01.06 | ₩23,209 | ₩24,212 | ₩22,181 | ₩23,918 | +3.05% | 6.6만 |
|---|
| 2026.01.05 | ₩20,069 | ₩23,370 | ₩19,949 | ₩22,862 | +13.91% | 5.6만 |
|---|
| 2026.01.02 | ₩20,617 | ₩21,432 | ₩19,628 | ₩19,949 | -3.24% | 4.1만 |
|---|
| 2025.12.31 | ₩20,056 | ₩20,550 | ₩19,655 | ₩20,550 | +2.47% | 2만 |
|---|
| 2025.12.30 | ₩20,430 | ₩20,911 | ₩19,709 | ₩20,043 | -1.90% | 5.4만 |
|---|
| 2025.12.29 | ₩20,991 | ₩21,112 | ₩20,043 | ₩20,484 | -2.42% | 5.6만 |
|---|
| 2025.12.26 | ₩21,459 | ₩21,459 | ₩20,069 | ₩21,125 | -1.56% | 3.9만 |
|---|
| 2025.12.24 | ₩20,898 | ₩22,448 | ₩20,069 | ₩21,366 | +2.24% | 4.4만 |
|---|
| 2025.12.23 | ₩21,072 | ₩21,152 | ₩20,216 | ₩20,697 | -1.78% | 3.5만 |
|---|
| 2025.12.22 | ₩20,818 | ₩21,766 | ₩20,510 | ₩21,045 | +1.09% | 4만 |
|---|
| 2025.12.19 | ₩22,234 | ₩22,234 | ₩20,270 | ₩21,566 | -3.00% | 9.9만 |
|---|
| 2025.12.18 | ₩21,940 | ₩22,915 | ₩21,753 | ₩22,368 | +1.95% | 3.7만 |
|---|
| 2025.12.17 | ₩19,695 | ₩22,715 | ₩19,294 | ₩22,595 | +14.72% | 8.5만 |
|---|
| 2025.12.16 | ₩19,922 | ₩20,697 | ₩19,107 | ₩19,695 | -1.14% | 10.7만 |
|---|
| 2025.12.15 | ₩23,009 | ₩23,223 | ₩20,243 | ₩20,444 | -11.15% | 16.2만 |
|---|
| 2025.12.12 | ₩23,196 | ₩23,958 | ₩21,994 | ₩23,624 | +1.84% | 7.5만 |
|---|
| 2025.12.11 | ₩24,412 | ₩24,412 | ₩22,421 | ₩23,517 | -3.67% | 6.1만 |
|---|
| 2025.12.10 | ₩23,557 | ₩24,853 | ₩23,103 | ₩24,666 | +4.71% | 9.8만 |
|---|
| 2025.12.09 | ₩24,051 | ₩24,292 | ₩23,250 | ₩23,557 | -2.06% | 4.9만 |
|---|
| 2025.12.08 | ₩22,247 | ₩24,719 | ₩22,074 | ₩24,292 | +9.19% | 10만 |
|---|
| 2025.12.05 | ₩24,051 | ₩24,572 | ₩21,633 | ₩21,940 | -8.78% | 7.9만 |
|---|
| 2025.12.04 | ₩22,715 | ₩24,292 | ₩22,715 | ₩23,904 | +5.24% | 18.7만 |
|---|
| 2025.12.03 | ₩22,020 | ₩22,728 | ₩21,526 | ₩22,394 | +1.70% | 6.5만 |
|---|
| 2025.12.02 | ₩22,047 | ₩22,381 | ₩21,379 | ₩21,726 | -1.45% | 2.9만 |
|---|
| 2025.12.01 | ₩20,884 | ₩22,127 | ₩20,056 | ₩22,020 | +5.44% | 7.5만 |
|---|
| 2025.11.28 | ₩20,938 | ₩21,379 | ₩20,444 | ₩21,205 | +1.28% | 2.8만 |
|---|
| 2025.11.26 | ₩19,027 | ₩21,152 | ₩18,987 | ₩20,724 | +8.92% | 4.1만 |
|---|
| 2025.11.25 | ₩19,147 | ₩20,697 | ₩17,891 | ₩18,853 | -1.54% | 2만 |
|---|
| 2025.11.24 | ₩20,831 | ₩21,499 | ₩18,092 | ₩19,000 | -8.79% | 6.2만 |
|---|
| 2025.11.21 | ₩19,709 | ₩20,123 | ₩17,744 | ₩19,829 | +0.61% | 5.8만 |
|---|
| 2025.11.20 | ₩20,043 | ₩20,951 | ₩19,081 | ₩19,615 | -2.13% | 3.3만 |
|---|
| 2025.11.19 | ₩20,377 | ₩21,112 | ₩19,896 | ₩20,096 | -1.38% | 4.5만 |
|---|
| 2025.11.18 | ₩20,644 | ₩21,352 | ₩20,003 | ₩20,016 | -3.04% | 3.4만 |
|---|
| 2025.11.17 | ₩19,361 | ₩21,045 | ₩19,361 | ₩20,537 | +6.07% | 12.6만 |
|---|
| 2025.11.14 | ₩18,025 | ₩19,027 | ₩17,183 | ₩19,027 | +5.56% | 4.4만 |
|---|
| 2025.11.13 | ₩16,849 | ₩17,985 | ₩15,259 | ₩17,878 | +6.11% | 5.4만 |
|---|
| 2025.11.12 | ₩18,225 | ₩18,239 | ₩16,969 | ₩17,237 | -5.43% | 3.9만 |
|---|
| 2025.11.11 | ₩17,223 | ₩18,038 | ₩16,916 | ₩17,785 | +3.26% | 5.7만 |
|---|
| 2025.11.10 | ₩14,030 | ₩17,504 | ₩14,030 | ₩16,943 | +20.76% | 19.1만 |
|---|
| 2025.11.07 | ₩12,881 | ₩13,669 | ₩12,052 | ₩13,602 | +5.60% | 2.7만 |
|---|
| 2025.11.06 | ₩11,170 | ₩13,228 | ₩11,170 | ₩13,215 | +18.30% | 2.8만 |
|---|
| 2025.11.05 | ₩11,558 | ₩12,039 | ₩11,157 | ₩11,157 | -3.47% | 1.5만 |
|---|
| 2025.11.04 | ₩12,279 | ₩12,306 | ₩11,705 | ₩12,052 | -1.85% | 8.8천 |
|---|
| 2025.11.03 | ₩12,694 | ₩13,215 | ₩11,986 | ₩12,533 | -1.26% | 1.6만 |
|---|
| 2025.10.31 | ₩12,761 | ₩13,095 | ₩12,761 | ₩12,961 | +1.57% | 5.3천 |
|---|
| 2025.10.30 | ₩12,881 | ₩12,881 | ₩12,213 | ₩12,680 | -1.56% | 2.8만 |
|---|
| 2025.10.29 | ₩13,348 | ₩13,348 | ₩12,881 | ₩12,881 | -3.50% | 4.2천 |
|---|
| 2025.10.28 | ₩13,375 | ₩13,495 | ₩12,894 | ₩13,348 | -0.20% | 3.1만 |
|---|
| 2025.10.27 | ₩12,894 | ₩13,723 | ₩12,467 | ₩13,389 | +3.83% | 3만 |
|---|
| 2025.10.24 | ₩12,293 | ₩12,881 | ₩12,226 | ₩12,667 | +3.04% | 4.2만 |
|---|
| 2025.10.23 | ₩12,026 | ₩12,467 | ₩11,692 | ₩12,413 | +3.22% | 4.9만 |
|---|
| 2025.10.22 | ₩12,881 | ₩12,881 | ₩12,186 | ₩12,199 | -5.29% | 9.9천 |
|---|
| 2025.10.21 | ₩12,680 | ₩12,934 | ₩12,159 | ₩12,600 | -0.63% | 1.9만 |
|---|
| 2025.10.20 | ₩11,986 | ₩12,948 | ₩11,905 | ₩12,948 | +8.03% | 1만 |
|---|
| 2025.10.17 | ₩12,453 | ₩12,453 | ₩11,692 | ₩11,999 | -3.65% | 1.3만 |
|---|
| 2025.10.16 | ₩13,081 | ₩13,455 | ₩12,026 | ₩12,720 | -2.76% | 5.7만 |
|---|
| 2025.10.15 | ₩13,054 | ₩13,215 | ₩12,761 | ₩13,161 | +0.82% | 1.2만 |
|---|
| 2025.10.14 | ₩12,386 | ₩13,362 | ₩11,785 | ₩13,054 | +5.39% | 4만 |
|---|
| 2025.10.13 | ₩10,770 | ₩12,360 | ₩10,676 | ₩12,346 | +14.64% | 3.5만 |
|---|
| 2025.10.10 | ₩10,676 | ₩10,877 | ₩10,676 | ₩10,743 | +0.63% | 7.4천 |
|---|