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 | ₩35,829 | ₩36,671 | ₩34,173 | ₩34,507 | -3.69% | 3.9만 |
| 2026.10.08 | ₩36,217 | ₩36,911 | ₩35,148 | ₩35,816 | -1.11% | 3.4만 |
| 2026.10.07 | ₩37,940 | ₩39,303 | ₩36,190 | ₩36,457 | -3.91% | 4.8만 |
| 2026.10.06 | ₩40,091 | ₩40,265 | ₩37,579 | ₩37,940 | -5.36% | 5.8만 |
| 2026.10.05 | ₩40,665 | ₩41,213 | ₩39,370 | ₩40,144 | -1.28% | 4.4만 |
| 2026.10.02 | ₩41,400 | ₩42,081 | ₩39,891 | ₩40,665 | -1.77% | 3.5만 |
| 2026.10.01 | ₩40,746 | ₩42,282 | ₩38,822 | ₩41,053 | +0.75% | 6.5만 |
| 2026.09.30 | ₩40,893 | ₩42,282 | ₩40,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,746 |
| -0.36% |
| 4.5만 |
| 2026.09.29 | ₩40,986 | ₩41,414 | ₩39,036 | ₩40,652 | -0.81% | 6.2만 |
|---|
| 2026.09.28 | ₩40,746 | ₩41,841 | ₩40,091 | ₩40,692 | -0.13% | 4.8만 |
|---|
| 2026.09.25 | ₩38,742 | ₩40,879 | ₩38,074 | ₩40,866 | +5.48% | 5.1만 |
|---|
| 2026.09.24 | ₩37,740 | ₩40,879 | ₩37,539 | ₩39,076 | +3.54% | 9.9만 |
|---|
| 2026.09.23 | ₩38,528 | ₩39,223 | ₩37,713 | ₩37,967 | -1.46% | 4.2만 |
|---|
| 2026.09.22 | ₩37,539 | ₩38,795 | ₩36,484 | ₩38,795 | +3.35% | 5.6만 |
|---|
| 2026.09.21 | ₩36,805 | ₩39,396 | ₩36,244 | ₩37,072 | +0.73% | 8.8만 |
|---|
| 2026.09.18 | ₩35,990 | ₩37,352 | ₩35,736 | ₩36,738 | +2.08% | 5.2만 |
|---|
| 2026.09.17 | ₩37,740 | ₩38,261 | ₩35,469 | ₩36,056 | -4.46% | 4.1만 |
|---|
| 2026.09.16 | ₩35,362 | ₩39,009 | ₩35,362 | ₩37,352 | +5.63% | 6.9만 |
|---|
| 2026.09.15 | ₩37,045 | ₩38,862 | ₩35,242 | ₩35,950 | -2.96% | 7.6만 |
|---|
| 2026.09.14 | ₩35,936 | ₩36,190 | ₩33,398 | ₩33,785 | -5.99% | 8.4만 |
|---|
| 2026.09.11 | ₩36,818 | ₩39,476 | ₩35,869 | ₩36,404 | -1.12% | 12.4만 |
|---|
| 2026.09.10 | ₩36,484 | ₩38,782 | ₩35,696 | ₩37,927 | +3.95% | 10.2만 |
|---|
| 2026.09.09 | ₩40,679 | ₩41,414 | ₩36,417 | ₩36,871 | -9.36% | 14.8만 |
|---|
| 2026.09.08 | ₩34,680 | ₩41,080 | ₩34,333 | ₩40,772 | +17.57% | 27.9만 |
|---|
| 2026.09.04 | ₩31,033 | ₩33,558 | ₩30,860 | ₩33,398 | +7.62% | 6.6만 |
|---|
| 2026.09.03 | ₩29,978 | ₩31,448 | ₩29,337 | ₩30,967 | +3.30% | 3.6만 |
|---|
| 2026.09.02 | ₩29,738 | ₩30,673 | ₩28,722 | ₩29,096 | -2.16% | 6.5만 |
|---|
| 2026.09.01 | ₩30,205 | ₩31,314 | ₩29,497 | ₩29,684 | -1.72% | 3.2만 |
|---|
| 2026.08.31 | ₩34,680 | ₩34,680 | ₩27,921 | ₩30,713 | -11.44% | 14.9만 |
|---|
| 2026.08.28 | ₩35,629 | ₩36,564 | ₩34,640 | ₩35,402 | -0.64% | 17.5만 |
|---|
| 2026.08.27 | ₩33,398 | ₩35,576 | ₩32,650 | ₩35,576 | +6.52% | 19.1만 |
|---|
| 2026.08.26 | ₩32,062 | ₩34,467 | ₩32,062 | ₩33,451 | +4.33% | 11.4만 |
|---|
| 2026.08.25 | ₩28,549 | ₩34,333 | ₩28,549 | ₩33,425 | +17.08% | 22.9만 |
|---|
| 2026.08.24 | ₩26,612 | ₩28,322 | ₩26,331 | ₩28,041 | +5.37% | 5.1만 |
|---|
| 2026.08.21 | ₩25,703 | ₩26,852 | ₩25,276 | ₩26,491 | +3.07% | 5만 |
|---|
| 2026.08.20 | ₩24,447 | ₩26,050 | ₩24,194 | ₩25,476 | +4.21% | 3.7만 |
|---|
| 2026.08.19 | ₩25,690 | ₩26,344 | ₩24,127 | ₩24,875 | -3.17% | 6.3만 |
|---|
| 2026.08.18 | ₩25,850 | ₩26,692 | ₩25,476 | ₩25,489 | -1.40% | 3.5만 |
|---|
| 2026.08.17 | ₩25,917 | ₩26,892 | ₩24,554 | ₩25,757 | -0.62% | 4.7만 |
|---|
| 2026.08.14 | ₩25,837 | ₩26,331 | ₩25,075 | ₩25,850 | +0.05% | 5.3만 |
|---|
| 2026.08.13 | ₩27,507 | ₩27,720 | ₩25,396 | ₩25,783 | -6.27% | 5.5만 |
|---|
| 2026.08.12 | ₩26,384 | ₩27,787 | ₩26,091 | ₩27,507 | +4.25% | 6.8만 |
|---|
| 2026.08.11 | ₩25,890 | ₩27,707 | ₩25,075 | ₩26,384 | +1.91% | 14.5만 |
|---|
| 2026.08.10 | ₩26,304 | ₩26,718 | ₩23,151 | ₩25,583 | -2.74% | 11.1만 |
|---|
| 2026.08.07 | ₩23,699 | ₩26,384 | ₩22,804 | ₩26,318 | +11.05% | 16.5만 |
|---|
| 2026.08.06 | ₩22,150 | ₩26,625 | ₩21,602 | ₩23,485 | +6.03% | 25.5만 |
|---|
| 2026.08.05 | ₩18,262 | ₩23,379 | ₩18,048 | ₩21,455 | +17.48% | 67.8만 |
|---|
| 2026.08.04 | ₩13,680 | ₩14,682 | ₩13,186 | ₩13,894 | +1.56% | 3.6만 |
|---|
| 2026.08.03 | ₩13,520 | ₩14,027 | ₩13,292 | ₩13,680 | +1.19% | 3.1만 |
|---|
| 2026.07.31 | ₩13,359 | ₩13,613 | ₩13,252 | ₩13,493 | +1.00% | 2.2만 |
|---|
| 2026.07.30 | ₩13,079 | ₩13,560 | ₩12,972 | ₩13,266 | +1.43% | 1.6만 |
|---|
| 2026.07.29 | ₩13,640 | ₩13,640 | ₩12,705 | ₩12,825 | -5.97% | 2.2만 |
|---|
| 2026.07.28 | ₩13,787 | ₩14,575 | ₩13,573 | ₩13,773 | -0.10% | 6.6만 |
|---|
| 2026.07.27 | ₩13,359 | ₩14,174 | ₩13,359 | ₩13,800 | +3.30% | 2.3만 |
|---|
| 2026.07.24 | ₩14,041 | ₩14,134 | ₩13,493 | ₩13,533 | -3.62% | 2.3만 |
|---|
| 2026.07.23 | ₩13,800 | ₩14,294 | ₩13,707 | ₩13,974 | +1.26% | 4만 |
|---|
| 2026.07.22 | ₩14,027 | ₩14,201 | ₩13,506 | ₩13,760 | -1.90% | 1.3만 |
|---|
| 2026.07.21 | ₩14,241 | ₩14,468 | ₩13,960 | ₩14,294 | +0.38% | 1.4만 |
|---|
| 2026.07.20 | ₩14,067 | ₩15,470 | ₩13,827 | ₩14,041 | -0.19% | 3.5만 |
|---|
| 2026.07.17 | ₩14,922 | ₩15,176 | ₩13,760 | ₩13,907 | -6.80% | 2.8만 |
|---|
| 2026.07.16 | ₩13,613 | ₩14,869 | ₩13,613 | ₩14,668 | +7.75% | 4.3만 |
|---|
| 2026.07.15 | ₩13,653 | ₩14,147 | ₩13,105 | ₩13,533 | -0.88% | 1.7만 |
|---|
| 2026.07.14 | ₩13,827 | ₩13,840 | ₩13,586 | ₩13,586 | -1.74% | 5.2만 |
|---|
| 2026.07.13 | ₩13,666 | ₩14,495 | ₩13,359 | ₩13,733 | +0.49% | 15.6만 |
|---|
| 2026.07.10 | ₩14,254 | ₩14,829 | ₩13,359 | ₩13,827 | -3.00% | 3.2만 |
|---|
| 2026.07.09 | ₩14,588 | ₩14,762 | ₩13,853 | ₩14,161 | -2.93% | 4만 |
|---|
| 2026.07.08 | ₩13,840 | ₩14,575 | ₩13,252 | ₩14,321 | +3.47% | 2.8만 |
|---|
| 2026.07.07 | ₩16,165 | ₩16,165 | ₩13,907 | ₩14,054 | -13.06% | 7.7만 |
|---|
| 2026.07.06 | ₩15,964 | ₩16,258 | ₩15,537 | ₩16,258 | +1.84% | 2.6만 |
|---|
| 2026.07.02 | ₩16,525 | ₩16,913 | ₩15,390 | ₩15,617 | -5.50% | 2.5만 |
|---|
| 2026.07.01 | ₩15,697 | ₩16,659 | ₩15,684 | ₩16,272 | +3.66% | 2.3만 |
|---|
| 2026.06.30 | ₩15,764 | ₩16,793 | ₩15,283 | ₩15,617 | -0.93% | 7.4만 |
|---|
| 2026.06.29 | ₩15,123 | ₩15,897 | ₩14,508 | ₩15,831 | +4.68% | 2.6만 |
|---|
| 2026.06.26 | ₩13,212 | ₩15,149 | ₩13,065 | ₩15,123 | +14.46% | 7.5만 |
|---|
| 2026.06.25 | ₩13,079 | ₩13,132 | ₩12,718 | ₩13,065 | -0.10% | 2.1만 |
|---|
| 2026.06.24 | ₩12,798 | ₩12,852 | ₩12,424 | ₩12,785 | -0.10% | 1.3만 |
|---|
| 2026.06.23 | ₩12,771 | ₩13,105 | ₩12,197 | ₩12,731 | -0.31% | 4.4만 |
|---|
| 2026.06.22 | ₩13,025 | ₩13,145 | ₩12,624 | ₩12,878 | -1.13% | 5.9만 |
|---|
| 2026.06.18 | ₩12,731 | ₩13,119 | ₩12,130 | ₩13,119 | +3.04% | 4.7만 |
|---|
| 2026.06.17 | ₩12,598 | ₩13,226 | ₩12,250 | ₩12,945 | +2.76% | 6.5만 |
|---|
| 2026.06.16 | ₩11,636 | ₩12,691 | ₩11,462 | ₩12,477 | +7.23% | 12.9만 |
|---|
| 2026.06.15 | ₩12,985 | ₩12,985 | ₩11,476 | ₩11,649 | -10.29% | 12만 |
|---|
| 2026.06.12 | ₩12,210 | ₩13,346 | ₩12,210 | ₩12,491 | +2.30% | 3.4만 |
|---|
| 2026.06.11 | ₩12,518 | ₩12,999 | ₩12,197 | ₩12,638 | +0.96% | 2.8만 |
|---|
| 2026.06.10 | ₩12,731 | ₩12,865 | ₩12,317 | ₩12,477 | -1.99% | 4만 |
|---|
| 2026.06.09 | ₩12,638 | ₩13,867 | ₩12,184 | ₩12,892 | +2.01% | 19.3만 |
|---|
| 2026.06.08 | ₩12,584 | ₩12,651 | ₩11,676 | ₩12,638 | +0.42% | 12.5만 |
|---|
| 2026.06.05 | ₩12,518 | ₩12,865 | ₩12,023 | ₩12,718 | +1.60% | 4.7만 |
|---|
| 2026.06.04 | ₩12,103 | ₩13,359 | ₩11,756 | ₩12,237 | +1.10% | 11.1만 |
|---|
| 2026.06.03 | ₩12,905 | ₩12,905 | ₩11,983 | ₩12,184 | -5.59% | 4.6만 |
|---|
| 2026.06.02 | ₩13,346 | ₩13,346 | ₩12,558 | ₩12,665 | -5.11% | 4.7만 |
|---|
| 2026.06.01 | ₩12,852 | ₩13,760 | ₩12,825 | ₩13,346 | +3.85% | 4.7만 |
|---|
| 2026.05.29 | ₩13,039 | ₩13,533 | ₩12,638 | ₩12,691 | -2.66% | 2.2만 |
|---|
| 2026.05.28 | ₩14,348 | ₩14,869 | ₩12,918 | ₩13,025 | -9.22% | 13.8만 |
|---|
| 2026.05.27 | ₩14,000 | ₩15,871 | ₩13,653 | ₩14,268 | +1.91% | 10만 |
|---|
| 2026.05.26 | ₩12,918 | ₩13,680 | ₩12,638 | ₩13,186 | +2.07% | 7.1만 |
|---|
| 2026.05.22 | ₩12,184 | ₩13,533 | ₩12,170 | ₩13,199 | +8.33% | 8.6만 |
|---|
| 2026.05.21 | ₩11,756 | ₩12,344 | ₩11,756 | ₩12,117 | +3.07% | 3.1만 |
|---|
| 2026.05.20 | ₩11,756 | ₩11,997 | ₩11,689 | ₩11,850 | +0.80% | 3.2만 |
|---|
| 2026.05.19 | ₩11,930 | ₩12,184 | ₩11,676 | ₩11,729 | -1.68% | 4.3만 |
|---|
| 2026.05.18 | ₩12,504 | ₩12,504 | ₩11,890 | ₩12,144 | -2.88% | 2.6만 |
|---|
| 2026.05.15 | ₩12,785 | ₩12,825 | ₩12,264 | ₩12,397 | -3.03% | 1.9만 |
|---|
| 2026.05.14 | ₩12,611 | ₩12,932 | ₩12,571 | ₩12,932 | +2.54% | 2.2만 |
|---|
| 2026.05.13 | ₩12,718 | ₩12,771 | ₩12,504 | ₩12,611 | -0.84% | 1.6만 |
|---|
| 2026.05.12 | ₩12,798 | ₩12,945 | ₩12,491 | ₩12,651 | -1.15% | 1.8만 |
|---|
| 2026.05.11 | ₩13,199 | ₩13,346 | ₩12,758 | ₩12,838 | -2.73% | 3.6만 |
|---|
| 2026.05.08 | ₩12,624 | ₩13,760 | ₩12,571 | ₩13,199 | +4.55% | 6.2만 |
|---|
| 2026.05.07 | ₩12,157 | ₩12,718 | ₩12,023 | ₩12,357 | +1.65% | 5.1만 |
|---|
| 2026.05.06 | ₩12,531 | ₩12,531 | ₩11,783 | ₩12,117 | -3.30% | 6.9만 |
|---|
| 2026.05.05 | ₩12,518 | ₩12,691 | ₩12,357 | ₩12,531 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩12,210 | ₩12,985 | ₩12,103 | ₩12,224 | +0.11% | 2.7만 |
|---|
| 2026.05.01 | ₩12,130 | ₩12,878 | ₩11,970 | ₩12,210 | +0.66% | 2.6만 |
|---|
| 2026.04.30 | ₩12,117 | ₩12,491 | ₩12,090 | ₩12,170 | +0.44% | 2.1만 |
|---|
| 2026.04.29 | ₩12,063 | ₩12,705 | ₩11,903 | ₩12,144 | +0.66% | 5.8만 |
|---|
| 2026.04.28 | ₩12,290 | ₩12,491 | ₩11,916 | ₩12,103 | -1.52% | 3.5만 |
|---|
| 2026.04.27 | ₩12,397 | ₩12,932 | ₩12,237 | ₩12,304 | -0.75% | 6.6만 |
|---|
| 2026.04.24 | ₩12,344 | ₩12,825 | ₩12,290 | ₩12,357 | +0.11% | 1.6만 |
|---|
| 2026.04.23 | ₩12,678 | ₩12,878 | ₩12,357 | ₩12,371 | -2.42% | 2.1만 |
|---|
| 2026.04.22 | ₩12,464 | ₩12,892 | ₩12,384 | ₩12,691 | +1.82% | 2.6만 |
|---|
| 2026.04.21 | ₩12,558 | ₩13,439 | ₩12,023 | ₩12,277 | -2.23% | 3.1만 |
|---|
| 2026.04.20 | ₩12,718 | ₩13,119 | ₩12,317 | ₩12,531 | -1.47% | 6.2만 |
|---|
| 2026.04.17 | ₩12,705 | ₩13,039 | ₩12,424 | ₩12,758 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩13,506 | ₩13,693 | ₩12,771 | ₩12,811 | -5.14% | 3.1만 |
|---|
| 2026.04.15 | ₩13,012 | ₩13,680 | ₩12,825 | ₩13,373 | +2.77% | 3.2만 |
|---|
| 2026.04.14 | ₩12,384 | ₩13,012 | ₩12,237 | ₩12,892 | +4.10% | 5.5만 |
|---|
| 2026.04.13 | ₩12,785 | ₩12,865 | ₩12,210 | ₩12,451 | -2.61% | 1.7만 |
|---|
| 2026.04.10 | ₩12,838 | ₩13,493 | ₩11,556 | ₩12,477 | -2.81% | 5.3만 |
|---|
| 2026.04.09 | ₩13,025 | ₩13,132 | ₩12,571 | ₩12,771 | -1.95% | 3만 |
|---|
| 2026.04.08 | ₩12,999 | ₩13,306 | ₩12,584 | ₩13,186 | +1.44% | 7.9만 |
|---|
| 2026.04.07 | ₩13,319 | ₩13,613 | ₩12,357 | ₩12,624 | -5.22% | 5.9만 |
|---|
| 2026.04.06 | ₩12,344 | ₩13,506 | ₩12,224 | ₩13,266 | +7.47% | 7.8만 |
|---|
| 2026.04.02 | ₩12,023 | ₩12,357 | ₩11,796 | ₩12,357 | +2.78% | 2.3만 |
|---|
| 2026.04.01 | ₩11,876 | ₩13,747 | ₩11,876 | ₩12,103 | +1.91% | 7.7만 |
|---|
| 2026.03.31 | ₩11,930 | ₩12,451 | ₩11,676 | ₩11,676 | -2.13% | 3.3만 |
|---|
| 2026.03.30 | ₩12,357 | ₩13,025 | ₩11,810 | ₩11,930 | -3.46% | 3.4만 |
|---|
| 2026.03.27 | ₩12,691 | ₩12,705 | ₩12,304 | ₩12,317 | -2.95% | 1.6만 |
|---|
| 2026.03.26 | ₩12,999 | ₩13,680 | ₩12,825 | ₩12,878 | -0.92% | 1만 |
|---|
| 2026.03.25 | ₩13,666 | ₩14,695 | ₩12,838 | ₩13,226 | -3.23% | 1.1만 |
|---|
| 2026.03.24 | ₩12,798 | ₩14,374 | ₩12,665 | ₩13,413 | +4.80% | 13.8만 |
|---|
| 2026.03.23 | ₩12,384 | ₩13,132 | ₩12,384 | ₩12,758 | +3.02% | 2.4만 |
|---|
| 2026.03.20 | ₩12,331 | ₩12,584 | ₩12,050 | ₩12,504 | +1.41% | 3.8만 |
|---|
| 2026.03.19 | ₩12,691 | ₩13,065 | ₩12,290 | ₩12,384 | -2.42% | 2만 |
|---|
| 2026.03.18 | ₩12,892 | ₩13,159 | ₩12,451 | ₩12,918 | +0.21% | 3.9만 |
|---|
| 2026.03.17 | ₩13,025 | ₩13,332 | ₩12,691 | ₩13,052 | +0.21% | 4.5만 |
|---|
| 2026.03.16 | ₩13,199 | ₩13,386 | ₩12,705 | ₩12,865 | -2.53% | 2.1만 |
|---|
| 2026.03.13 | ₩12,958 | ₩13,159 | ₩12,317 | ₩12,945 | -0.10% | 3.5만 |
|---|
| 2026.03.12 | ₩13,212 | ₩13,373 | ₩12,771 | ₩12,958 | -1.92% | 1.4만 |
|---|
| 2026.03.11 | ₩13,733 | ₩13,733 | ₩12,678 | ₩13,292 | -3.21% | 5.6만 |
|---|
| 2026.03.10 | ₩13,894 | ₩14,415 | ₩13,800 | ₩13,800 | -0.67% | 8.6천 |
|---|
| 2026.03.09 | ₩14,027 | ₩14,134 | ₩12,852 | ₩13,626 | -2.86% | 6.9만 |
|---|
| 2026.03.06 | ₩14,468 | ₩14,749 | ₩13,827 | ₩14,455 | -0.09% | 3.2만 |
|---|
| 2026.03.05 | ₩14,922 | ₩15,617 | ₩14,562 | ₩14,775 | -0.98% | 2.1만 |
|---|
| 2026.03.04 | ₩14,775 | ₩16,272 | ₩14,762 | ₩15,203 | +2.89% | 4.9만 |
|---|
| 2026.03.03 | ₩14,094 | ₩14,588 | ₩13,840 | ₩14,455 | +2.56% | 2.2만 |
|---|
| 2026.03.02 | ₩14,682 | ₩15,497 | ₩14,535 | ₩14,535 | -1.00% | 4.9만 |
|---|
| 2026.02.27 | ₩15,363 | ₩15,523 | ₩14,682 | ₩14,855 | -3.30% | 3.4만 |
|---|
| 2026.02.26 | ₩15,857 | ₩16,245 | ₩15,029 | ₩15,523 | -2.11% | 5만 |
|---|
| 2026.02.25 | ₩15,724 | ₩16,539 | ₩15,203 | ₩15,911 | +1.19% | 4.3만 |
|---|
| 2026.02.24 | ₩15,163 | ₩15,884 | ₩15,163 | ₩15,884 | +4.76% | 2만 |
|---|
| 2026.02.23 | ₩16,165 | ₩16,165 | ₩14,802 | ₩15,163 | -6.20% | 4.4만 |
|---|
| 2026.02.20 | ₩15,911 | ₩16,565 | ₩15,670 | ₩16,165 | +1.60% | 2.3만 |
|---|
| 2026.02.19 | ₩17,193 | ₩17,193 | ₩15,563 | ₩15,857 | -7.77% | 6.2만 |
|---|
| 2026.02.18 | ₩17,287 | ₩17,380 | ₩16,699 | ₩17,193 | -0.54% | 2.7만 |
|---|
| 2026.02.17 | ₩17,607 | ₩17,995 | ₩16,432 | ₩17,153 | -2.58% | 5.5만 |
|---|
| 2026.02.13 | ₩17,260 | ₩18,035 | ₩17,126 | ₩17,314 | +0.31% | 3.3만 |
|---|
| 2026.02.12 | ₩19,077 | ₩19,170 | ₩17,073 | ₩17,247 | -9.59% | 6.4만 |
|---|
| 2026.02.11 | ₩19,211 | ₩19,331 | ₩18,743 | ₩19,090 | -0.63% | 4.5만 |
|---|
| 2026.02.10 | ₩18,877 | ₩19,104 | ₩18,249 | ₩18,703 | -0.92% | 2.9만 |
|---|
| 2026.02.09 | ₩18,703 | ₩18,957 | ₩17,941 | ₩18,943 | +1.29% | 6.9만 |
|---|
| 2026.02.06 | ₩18,609 | ₩19,184 | ₩17,380 | ₩18,703 | +0.50% | 13.1만 |
|---|
| 2026.02.05 | ₩18,850 | ₩19,144 | ₩17,514 | ₩17,661 | -6.31% | 11.8만 |
|---|
| 2026.02.04 | ₩19,384 | ₩19,384 | ₩17,527 | ₩18,556 | -4.27% | 10.3만 |
|---|
| 2026.02.03 | ₩20,199 | ₩20,253 | ₩19,277 | ₩19,291 | -4.50% | 8.4만 |
|---|
| 2026.02.02 | ₩20,172 | ₩20,172 | ₩19,411 | ₩19,932 | -1.19% | 7.7만 |
|---|
| 2026.01.30 | ₩20,707 | ₩21,348 | ₩19,398 | ₩20,253 | -2.19% | 21.1만 |
|---|
| 2026.01.29 | ₩23,071 | ₩24,902 | ₩23,071 | ₩24,527 | +6.31% | 7.1만 |
|---|
| 2026.01.28 | ₩22,911 | ₩24,033 | ₩22,724 | ₩23,071 | +0.70% | 5만 |
|---|
| 2026.01.27 | ₩21,695 | ₩23,860 | ₩21,241 | ₩22,844 | +5.30% | 6.3만 |
|---|
| 2026.01.26 | ₩22,871 | ₩22,871 | ₩20,800 | ₩21,856 | -4.44% | 3.6만 |
|---|
| 2026.01.23 | ₩22,844 | ₩23,178 | ₩22,403 | ₩22,644 | -0.88% | 2.3만 |
|---|
| 2026.01.22 | ₩23,445 | ₩24,020 | ₩22,283 | ₩23,045 | -1.71% | 3.3만 |
|---|
| 2026.01.21 | ₩24,527 | ₩24,902 | ₩22,911 | ₩23,419 | -4.52% | 8.2만 |
|---|
| 2026.01.20 | ₩22,697 | ₩24,715 | ₩21,775 | ₩24,234 | +6.77% | 9.1만 |
|---|
| 2026.01.16 | ₩23,445 | ₩23,445 | ₩22,083 | ₩22,270 | -5.01% | 4.4만 |
|---|
| 2026.01.15 | ₩23,419 | ₩24,073 | ₩22,671 | ₩23,058 | -1.54% | 4.7만 |
|---|
| 2026.01.14 | ₩22,751 | ₩23,512 | ₩22,043 | ₩23,165 | +1.82% | 7.6만 |
|---|
| 2026.01.13 | ₩19,772 | ₩23,138 | ₩19,772 | ₩22,256 | +12.57% | 6.8만 |
|---|
| 2026.01.12 | ₩22,644 | ₩22,644 | ₩18,703 | ₩19,384 | -14.40% | 8.3만 |
|---|
| 2026.01.09 | ₩22,270 | ₩22,711 | ₩21,482 | ₩22,711 | +1.98% | 4.5만 |
|---|
| 2026.01.08 | ₩22,417 | ₩22,978 | ₩21,615 | ₩21,682 | -3.28% | 3만 |
|---|
| 2026.01.07 | ₩24,180 | ₩24,888 | ₩22,003 | ₩22,390 | -7.40% | 6.8만 |
|---|
| 2026.01.06 | ₩23,205 | ₩24,207 | ₩22,176 | ₩23,913 | +3.05% | 6.6만 |
|---|
| 2026.01.05 | ₩20,066 | ₩23,365 | ₩19,945 | ₩22,858 | +13.91% | 5.6만 |
|---|
| 2026.01.02 | ₩20,613 | ₩21,428 | ₩19,625 | ₩19,945 | -3.24% | 4.1만 |
|---|
| 2025.12.31 | ₩20,052 | ₩20,546 | ₩19,651 | ₩20,546 | +2.47% | 2만 |
|---|
| 2025.12.30 | ₩20,426 | ₩20,907 | ₩19,705 | ₩20,039 | -1.90% | 5.4만 |
|---|
| 2025.12.29 | ₩20,987 | ₩21,108 | ₩20,039 | ₩20,480 | -2.42% | 5.6만 |
|---|
| 2025.12.26 | ₩21,455 | ₩21,455 | ₩20,066 | ₩21,121 | -1.56% | 3.9만 |
|---|
| 2025.12.24 | ₩20,894 | ₩22,443 | ₩20,066 | ₩21,361 | +2.24% | 4.4만 |
|---|
| 2025.12.23 | ₩21,067 | ₩21,148 | ₩20,212 | ₩20,693 | -1.78% | 3.5만 |
|---|
| 2025.12.22 | ₩20,814 | ₩21,762 | ₩20,506 | ₩21,041 | +1.09% | 4만 |
|---|
| 2025.12.19 | ₩22,230 | ₩22,230 | ₩20,266 | ₩21,562 | -3.00% | 9.9만 |
|---|
| 2025.12.18 | ₩21,936 | ₩22,911 | ₩21,749 | ₩22,363 | +1.95% | 3.7만 |
|---|
| 2025.12.17 | ₩19,691 | ₩22,711 | ₩19,291 | ₩22,590 | +14.72% | 8.5만 |
|---|
| 2025.12.16 | ₩19,919 | ₩20,693 | ₩19,104 | ₩19,691 | -1.14% | 10.7만 |
|---|
| 2025.12.15 | ₩23,005 | ₩23,218 | ₩20,239 | ₩20,440 | -11.15% | 16.2만 |
|---|
| 2025.12.12 | ₩23,192 | ₩23,953 | ₩21,989 | ₩23,619 | +1.84% | 7.5만 |
|---|
| 2025.12.11 | ₩24,407 | ₩24,407 | ₩22,417 | ₩23,512 | -3.67% | 6.1만 |
|---|
| 2025.12.10 | ₩23,552 | ₩24,848 | ₩23,098 | ₩24,661 | +4.71% | 9.8만 |
|---|
| 2025.12.09 | ₩24,047 | ₩24,287 | ₩23,245 | ₩23,552 | -2.06% | 4.9만 |
|---|
| 2025.12.08 | ₩22,243 | ₩24,715 | ₩22,069 | ₩24,287 | +9.19% | 10만 |
|---|
| 2025.12.05 | ₩24,047 | ₩24,568 | ₩21,629 | ₩21,936 | -8.78% | 7.9만 |
|---|
| 2025.12.04 | ₩22,711 | ₩24,287 | ₩22,711 | ₩23,900 | +5.24% | 18.7만 |
|---|
| 2025.12.03 | ₩22,016 | ₩22,724 | ₩21,522 | ₩22,390 | +1.70% | 6.5만 |
|---|
| 2025.12.02 | ₩22,043 | ₩22,377 | ₩21,375 | ₩21,722 | -1.45% | 2.9만 |
|---|
| 2025.12.01 | ₩20,880 | ₩22,123 | ₩20,052 | ₩22,016 | +5.44% | 7.5만 |
|---|
| 2025.11.28 | ₩20,934 | ₩21,375 | ₩20,440 | ₩21,201 | +1.28% | 2.8만 |
|---|
| 2025.11.26 | ₩19,024 | ₩21,148 | ₩18,983 | ₩20,720 | +8.92% | 4.1만 |
|---|
| 2025.11.25 | ₩19,144 | ₩20,693 | ₩17,888 | ₩18,850 | -1.54% | 2만 |
|---|
| 2025.11.24 | ₩20,827 | ₩21,495 | ₩18,088 | ₩18,997 | -8.79% | 6.2만 |
|---|
| 2025.11.21 | ₩19,705 | ₩20,119 | ₩17,741 | ₩19,825 | +0.61% | 5.8만 |
|---|
| 2025.11.20 | ₩20,039 | ₩20,947 | ₩19,077 | ₩19,611 | -2.13% | 3.3만 |
|---|
| 2025.11.19 | ₩20,373 | ₩21,108 | ₩19,892 | ₩20,092 | -1.38% | 4.5만 |
|---|
| 2025.11.18 | ₩20,640 | ₩21,348 | ₩19,999 | ₩20,012 | -3.04% | 3.4만 |
|---|
| 2025.11.17 | ₩19,357 | ₩21,041 | ₩19,357 | ₩20,533 | +6.07% | 12.6만 |
|---|
| 2025.11.14 | ₩18,022 | ₩19,024 | ₩17,180 | ₩19,024 | +5.56% | 4.4만 |
|---|
| 2025.11.13 | ₩16,846 | ₩17,981 | ₩15,256 | ₩17,875 | +6.11% | 5.4만 |
|---|
| 2025.11.12 | ₩18,222 | ₩18,235 | ₩16,966 | ₩17,233 | -5.43% | 3.9만 |
|---|
| 2025.11.11 | ₩17,220 | ₩18,035 | ₩16,913 | ₩17,781 | +3.26% | 5.7만 |
|---|
| 2025.11.10 | ₩14,027 | ₩17,501 | ₩14,027 | ₩16,939 | +20.76% | 19.1만 |
|---|
| 2025.11.07 | ₩12,878 | ₩13,666 | ₩12,050 | ₩13,600 | +5.60% | 2.7만 |
|---|
| 2025.11.06 | ₩11,168 | ₩13,226 | ₩11,168 | ₩13,212 | +18.30% | 2.8만 |
|---|
| 2025.11.05 | ₩11,556 | ₩12,037 | ₩11,155 | ₩11,155 | -3.47% | 1.5만 |
|---|
| 2025.11.04 | ₩12,277 | ₩12,304 | ₩11,703 | ₩12,050 | -1.85% | 8.8천 |
|---|
| 2025.11.03 | ₩12,691 | ₩13,212 | ₩11,983 | ₩12,531 | -1.26% | 1.6만 |
|---|
| 2025.10.31 | ₩12,758 | ₩13,092 | ₩12,758 | ₩12,958 | +1.57% | 5.3천 |
|---|
| 2025.10.30 | ₩12,878 | ₩12,878 | ₩12,210 | ₩12,678 | -1.56% | 2.8만 |
|---|
| 2025.10.29 | ₩13,346 | ₩13,346 | ₩12,878 | ₩12,878 | -3.50% | 4.2천 |
|---|
| 2025.10.28 | ₩13,373 | ₩13,493 | ₩12,892 | ₩13,346 | -0.20% | 3.1만 |
|---|
| 2025.10.27 | ₩12,892 | ₩13,720 | ₩12,464 | ₩13,386 | +3.83% | 3만 |
|---|
| 2025.10.24 | ₩12,290 | ₩12,878 | ₩12,224 | ₩12,665 | +3.04% | 4.2만 |
|---|
| 2025.10.23 | ₩12,023 | ₩12,464 | ₩11,689 | ₩12,411 | +3.22% | 4.9만 |
|---|
| 2025.10.22 | ₩12,878 | ₩12,878 | ₩12,184 | ₩12,197 | -5.29% | 9.9천 |
|---|
| 2025.10.21 | ₩12,678 | ₩12,932 | ₩12,157 | ₩12,598 | -0.63% | 1.9만 |
|---|
| 2025.10.20 | ₩11,983 | ₩12,945 | ₩11,903 | ₩12,945 | +8.03% | 1만 |
|---|
| 2025.10.17 | ₩12,451 | ₩12,451 | ₩11,689 | ₩11,997 | -3.65% | 1.3만 |
|---|
| 2025.10.16 | ₩13,079 | ₩13,453 | ₩12,023 | ₩12,718 | -2.76% | 5.7만 |
|---|
| 2025.10.15 | ₩13,052 | ₩13,212 | ₩12,758 | ₩13,159 | +0.82% | 1.2만 |
|---|
| 2025.10.14 | ₩12,384 | ₩13,359 | ₩11,783 | ₩13,052 | +5.39% | 4만 |
|---|
| 2025.10.13 | ₩10,768 | ₩12,357 | ₩10,674 | ₩12,344 | +14.64% | 3.5만 |
|---|
| 2025.10.10 | ₩10,674 | ₩10,874 | ₩10,674 | ₩10,741 | +0.63% | 7.4천 |
|---|