시장 데이터를 불러오는 중
전체 종목
오메가 플렉스 과거 주가
Omega Flex, Inc. - Common Stock · OFLX · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Omega Flex, Inc. - Common Stock · OFLX · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,015 | ₩35,417 | ₩34,559 | ₩35,269 | +0.73% | 4.1만 |
| 2026.10.08 | ₩34,867 | ₩35,256 | ₩34,465 | ₩35,176 | +0.88% | 5.1만 |
| 2026.10.07 | ₩34,988 | ₩35,537 | ₩34,707 | ₩35,269 | +0.80% | 4.7만 |
| 2026.10.06 | ₩34,881 | ₩35,631 | ₩34,640 | ₩35,377 | +1.42% | 4.3만 |
| 2026.10.05 | ₩34,988 | ₩35,109 | ₩34,184 | ₩34,358 | -1.80% | 3.3만 |
| 2026.10.02 | ₩35,189 | ₩36,435 | ₩34,854 | ₩35,283 | +0.27% | 4.2만 |
| 2026.10.01 | ₩34,814 | ₩35,109 | ₩33,929 | ₩34,666 | -0.42% | 2.9만 |
| 2026.09.30 | ₩34,023 | ₩34,130 | ₩33,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,037 |
| +0.04% |
| 2.9만 |
| 2026.09.29 | ₩34,586 | ₩34,586 | ₩33,501 | ₩34,291 | -0.85% | 2.6만 |
|---|
| 2026.09.28 | ₩34,184 | ₩34,546 | ₩33,862 | ₩34,398 | +0.63% | 2.8만 |
|---|
| 2026.09.25 | ₩34,171 | ₩34,519 | ₩33,916 | ₩34,224 | +0.16% | 3.4만 |
|---|
| 2026.09.24 | ₩34,331 | ₩34,331 | ₩33,313 | ₩33,728 | -1.76% | 2.7만 |
|---|
| 2026.09.23 | ₩34,372 | ₩34,841 | ₩33,996 | ₩34,117 | -0.74% | 2.9만 |
|---|
| 2026.09.22 | ₩34,532 | ₩35,216 | ₩34,439 | ₩35,216 | +1.98% | 2.7만 |
|---|
| 2026.09.21 | ₩34,305 | ₩34,975 | ₩34,104 | ₩34,506 | +0.59% | 2.5만 |
|---|
| 2026.09.18 | ₩34,640 | ₩34,908 | ₩33,996 | ₩34,305 | -0.97% | 4.7만 |
|---|
| 2026.09.17 | ₩35,859 | ₩35,899 | ₩34,398 | ₩34,693 | -3.25% | 3.3만 |
|---|
| 2026.09.16 | ₩35,886 | ₩35,993 | ₩34,921 | ₩35,243 | -1.79% | 3.3만 |
|---|
| 2026.09.15 | ₩34,961 | ₩35,886 | ₩34,961 | ₩35,886 | +2.64% | 4만 |
|---|
| 2026.09.14 | ₩33,956 | ₩35,042 | ₩33,903 | ₩34,908 | +2.80% | 4.5만 |
|---|
| 2026.09.11 | ₩34,452 | ₩34,720 | ₩33,916 | ₩34,278 | -0.51% | 2.5만 |
|---|
| 2026.09.10 | ₩34,130 | ₩34,519 | ₩33,849 | ₩34,184 | +0.16% | 2.7만 |
|---|
| 2026.09.09 | ₩34,733 | ₩34,934 | ₩33,929 | ₩34,358 | -1.08% | 4.2만 |
|---|
| 2026.09.08 | ₩35,725 | ₩35,886 | ₩34,827 | ₩34,841 | -2.48% | 2.4만 |
|---|
| 2026.09.04 | ₩35,135 | ₩36,181 | ₩35,135 | ₩36,060 | +2.63% | 1.8만 |
|---|
| 2026.09.03 | ₩35,149 | ₩35,926 | ₩34,506 | ₩35,109 | -0.11% | 3.3만 |
|---|
| 2026.09.02 | ₩34,975 | ₩35,122 | ₩34,506 | ₩34,827 | -0.42% | 4.5만 |
|---|
| 2026.09.01 | ₩35,484 | ₩35,524 | ₩34,841 | ₩35,028 | -1.28% | 2.6만 |
|---|
| 2026.08.31 | ₩36,542 | ₩36,596 | ₩35,323 | ₩35,698 | -2.31% | 3.1만 |
|---|
| 2026.08.28 | ₩35,939 | ₩36,181 | ₩35,752 | ₩36,181 | +0.67% | 2.8만 |
|---|
| 2026.08.27 | ₩35,926 | ₩36,087 | ₩35,564 | ₩35,939 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩36,140 | ₩36,516 | ₩35,913 | ₩36,047 | -0.26% | 4.4만 |
|---|
| 2026.08.25 | ₩36,529 | ₩36,717 | ₩35,846 | ₩36,140 | -1.06% | 3.5만 |
|---|
| 2026.08.24 | ₩36,904 | ₩37,427 | ₩36,194 | ₩36,529 | -1.02% | 2.8만 |
|---|
| 2026.08.21 | ₩37,333 | ₩37,333 | ₩36,395 | ₩36,663 | -1.79% | 3.2만 |
|---|
| 2026.08.20 | ₩37,052 | ₩37,882 | ₩36,703 | ₩37,199 | +0.40% | 4.2만 |
|---|
| 2026.08.19 | ₩38,298 | ₩38,298 | ₩37,427 | ₩37,427 | -2.27% | 2.5만 |
|---|
| 2026.08.18 | ₩38,137 | ₩38,258 | ₩37,427 | ₩37,856 | -0.74% | 3.9만 |
|---|
| 2026.08.17 | ₩38,043 | ₩38,660 | ₩37,534 | ₩38,124 | +0.21% | 4.1만 |
|---|
| 2026.08.14 | ₩38,418 | ₩39,343 | ₩37,614 | ₩38,418 | 0.00% | 2.5만 |
|---|
| 2026.08.13 | ₩40,067 | ₩40,683 | ₩36,944 | ₩38,606 | -3.65% | 5.9만 |
|---|
| 2026.08.12 | ₩40,536 | ₩40,978 | ₩40,134 | ₩40,308 | -0.56% | 3만 |
|---|
| 2026.08.11 | ₩41,031 | ₩41,206 | ₩40,107 | ₩40,107 | -2.25% | 2.2만 |
|---|
| 2026.08.10 | ₩41,206 | ₩41,675 | ₩40,308 | ₩40,603 | -1.46% | 4만 |
|---|
| 2026.08.07 | ₩40,911 | ₩41,742 | ₩40,804 | ₩41,433 | +1.28% | 2.2만 |
|---|
| 2026.08.06 | ₩41,072 | ₩41,688 | ₩40,991 | ₩41,474 | +0.98% | 5.7만 |
|---|
| 2026.08.05 | ₩41,005 | ₩41,005 | ₩40,093 | ₩40,790 | -0.52% | 4.2만 |
|---|
| 2026.08.04 | ₩40,080 | ₩41,447 | ₩40,080 | ₩41,246 | +2.91% | 6.5만 |
|---|
| 2026.08.03 | ₩39,973 | ₩41,085 | ₩39,973 | ₩40,428 | +1.14% | 6.2만 |
|---|
| 2026.07.31 | ₩38,606 | ₩39,758 | ₩38,512 | ₩39,477 | +2.26% | 1.9만 |
|---|
| 2026.07.30 | ₩38,928 | ₩39,490 | ₩38,271 | ₩38,807 | -0.31% | 3.9만 |
|---|
| 2026.07.29 | ₩40,268 | ₩40,361 | ₩38,204 | ₩38,740 | -3.79% | 3.5만 |
|---|
| 2026.07.28 | ₩40,455 | ₩41,380 | ₩40,402 | ₩40,603 | +0.36% | 7.1만 |
|---|
| 2026.07.27 | ₩40,093 | ₩41,165 | ₩39,705 | ₩40,455 | +0.90% | 8.5만 |
|---|
| 2026.07.24 | ₩39,464 | ₩39,906 | ₩39,316 | ₩39,598 | +0.34% | 2.3만 |
|---|
| 2026.07.23 | ₩39,557 | ₩40,067 | ₩38,954 | ₩39,464 | -0.24% | 3만 |
|---|
| 2026.07.22 | ₩40,227 | ₩40,643 | ₩39,557 | ₩40,093 | -0.33% | 2.8만 |
|---|
| 2026.07.21 | ₩39,490 | ₩40,737 | ₩39,490 | ₩40,576 | +2.75% | 4.9만 |
|---|
| 2026.07.20 | ₩40,013 | ₩40,790 | ₩39,437 | ₩39,705 | -0.77% | 5.5만 |
|---|
| 2026.07.17 | ₩41,728 | ₩41,996 | ₩39,705 | ₩40,040 | -4.05% | 5.2만 |
|---|
| 2026.07.16 | ₩39,946 | ₩42,546 | ₩39,772 | ₩42,063 | +5.30% | 6.8만 |
|---|
| 2026.07.15 | ₩40,442 | ₩40,670 | ₩39,678 | ₩40,040 | -0.99% | 4.1만 |
|---|
| 2026.07.14 | ₩40,402 | ₩40,737 | ₩38,995 | ₩39,772 | -1.56% | 10.6만 |
|---|
| 2026.07.13 | ₩40,737 | ₩40,737 | ₩39,075 | ₩39,959 | -1.91% | 11.8만 |
|---|
| 2026.07.10 | ₩39,397 | ₩40,107 | ₩38,526 | ₩39,973 | +1.46% | 4.3만 |
|---|
| 2026.07.09 | ₩39,598 | ₩39,665 | ₩38,928 | ₩39,062 | -1.35% | 3.8만 |
|---|
| 2026.07.08 | ₩40,670 | ₩40,884 | ₩39,209 | ₩39,209 | -3.59% | 3.2만 |
|---|
| 2026.07.07 | ₩42,157 | ₩42,358 | ₩40,361 | ₩40,536 | -3.85% | 4.5만 |
|---|
| 2026.07.06 | ₩41,782 | ₩42,559 | ₩41,527 | ₩42,157 | +0.90% | 4.9만 |
|---|
| 2026.07.02 | ₩41,849 | ₩42,747 | ₩41,567 | ₩42,010 | +0.38% | 7.3만 |
|---|
| 2026.07.01 | ₩41,835 | ₩43,175 | ₩41,541 | ₩42,291 | +1.09% | 2.9만 |
|---|
| 2026.06.30 | ₩41,849 | ₩42,318 | ₩41,447 | ₩42,063 | +0.51% | 2.4만 |
|---|
| 2026.06.29 | ₩42,505 | ₩42,505 | ₩41,098 | ₩42,010 | -1.17% | 3.4만 |
|---|
| 2026.06.26 | ₩42,184 | ₩42,720 | ₩41,782 | ₩42,492 | +0.73% | 9.5만 |
|---|
| 2026.06.25 | ₩41,165 | ₩42,519 | ₩41,165 | ₩42,184 | +2.47% | 2.7만 |
|---|
| 2026.06.24 | ₩39,584 | ₩41,728 | ₩39,531 | ₩41,219 | +4.13% | 6.7만 |
|---|
| 2026.06.23 | ₩40,482 | ₩40,737 | ₩39,624 | ₩39,665 | -2.02% | 3.7만 |
|---|
| 2026.06.22 | ₩41,688 | ₩43,135 | ₩40,281 | ₩40,737 | -2.28% | 4.3만 |
|---|
| 2026.06.18 | ₩42,010 | ₩43,041 | ₩41,366 | ₩41,742 | -0.64% | 8.3만 |
|---|
| 2026.06.17 | ₩41,849 | ₩43,202 | ₩40,978 | ₩41,675 | -0.42% | 2.8만 |
|---|
| 2026.06.16 | ₩41,835 | ₩42,398 | ₩41,286 | ₩41,701 | -0.32% | 2.4만 |
|---|
| 2026.06.15 | ₩41,795 | ₩42,385 | ₩41,152 | ₩41,487 | -0.74% | 3.3만 |
|---|
| 2026.06.12 | ₩41,192 | ₩41,876 | ₩41,125 | ₩41,380 | +0.46% | 4.1만 |
|---|
| 2026.06.11 | ₩41,259 | ₩41,621 | ₩40,268 | ₩41,433 | +0.42% | 4.8만 |
|---|
| 2026.06.10 | ₩41,500 | ₩42,251 | ₩40,683 | ₩40,857 | -1.55% | 4만 |
|---|
| 2026.06.09 | ₩41,567 | ₩42,814 | ₩41,219 | ₩41,782 | +0.52% | 4.2만 |
|---|
| 2026.06.08 | ₩40,643 | ₩41,460 | ₩40,643 | ₩40,951 | +0.76% | 2.5만 |
|---|
| 2026.06.05 | ₩40,201 | ₩41,433 | ₩39,852 | ₩40,402 | +0.50% | 3.9만 |
|---|
| 2026.06.04 | ₩39,665 | ₩40,844 | ₩39,196 | ₩40,361 | +1.76% | 8.8만 |
|---|
| 2026.06.03 | ₩40,294 | ₩40,562 | ₩38,968 | ₩39,263 | -2.56% | 3.5만 |
|---|
| 2026.06.02 | ₩39,129 | ₩40,589 | ₩39,129 | ₩40,388 | +3.22% | 1.6만 |
|---|
| 2026.06.01 | ₩40,214 | ₩40,844 | ₩39,316 | ₩40,067 | -0.37% | 2.4만 |
|---|
| 2026.05.29 | ₩41,098 | ₩41,782 | ₩40,428 | ₩40,509 | -1.43% | 3.1만 |
|---|
| 2026.05.28 | ₩41,500 | ₩41,943 | ₩40,067 | ₩41,527 | +0.06% | 4.7만 |
|---|
| 2026.05.27 | ₩40,991 | ₩41,916 | ₩40,710 | ₩41,675 | +1.67% | 2.9만 |
|---|
| 2026.05.26 | ₩40,335 | ₩40,857 | ₩39,933 | ₩40,616 | +0.70% | 3.1만 |
|---|
| 2026.05.22 | ₩38,820 | ₩39,933 | ₩38,606 | ₩39,678 | +2.21% | 8만 |
|---|
| 2026.05.21 | ₩37,320 | ₩38,619 | ₩36,301 | ₩38,445 | +3.02% | 3.8만 |
|---|
| 2026.05.20 | ₩36,636 | ₩37,949 | ₩36,636 | ₩37,909 | +3.47% | 3.2만 |
|---|
| 2026.05.19 | ₩36,154 | ₩37,427 | ₩35,564 | ₩36,730 | +1.59% | 5.8만 |
|---|
| 2026.05.18 | ₩36,261 | ₩36,837 | ₩36,194 | ₩36,435 | +0.48% | 3.7만 |
|---|
| 2026.05.15 | ₩36,596 | ₩37,172 | ₩35,658 | ₩36,315 | -0.77% | 4.1만 |
|---|
| 2026.05.14 | ₩37,909 | ₩38,231 | ₩36,730 | ₩36,784 | -2.97% | 3.4만 |
|---|
| 2026.05.13 | ₩38,700 | ₩38,807 | ₩37,320 | ₩37,346 | -3.50% | 5.1만 |
|---|
| 2026.05.12 | ₩38,593 | ₩39,557 | ₩37,923 | ₩39,102 | +1.32% | 8.1만 |
|---|
| 2026.05.11 | ₩40,549 | ₩40,549 | ₩38,110 | ₩38,633 | -4.73% | 2.7만 |
|---|
| 2026.05.08 | ₩40,871 | ₩41,474 | ₩39,691 | ₩40,335 | -1.31% | 10만 |
|---|
| 2026.05.07 | ₩40,737 | ₩41,916 | ₩40,737 | ₩40,830 | +0.23% | 4.9만 |
|---|
| 2026.05.06 | ₩40,857 | ₩41,675 | ₩39,906 | ₩41,125 | +0.66% | 5.1만 |
|---|
| 2026.05.05 | ₩38,807 | ₩40,589 | ₩38,753 | ₩40,335 | +3.94% | 11.7만 |
|---|
| 2026.05.04 | ₩39,772 | ₩39,986 | ₩38,191 | ₩38,713 | -2.66% | 3.4만 |
|---|
| 2026.05.01 | ₩42,278 | ₩42,747 | ₩38,512 | ₩39,745 | -5.99% | 3.7만 |
|---|
| 2026.04.30 | ₩44,810 | ₩45,882 | ₩41,420 | ₩42,237 | -5.74% | 4.6만 |
|---|
| 2026.04.29 | ₩45,614 | ₩46,070 | ₩44,381 | ₩44,944 | -1.47% | 2.6만 |
|---|
| 2026.04.28 | ₩45,574 | ₩46,003 | ₩44,958 | ₩45,842 | +0.59% | 1.5만 |
|---|
| 2026.04.27 | ₩45,695 | ₩46,217 | ₩45,467 | ₩45,628 | -0.15% | 1.7만 |
|---|
| 2026.04.24 | ₩45,239 | ₩46,231 | ₩44,690 | ₩45,976 | +1.63% | 2만 |
|---|
| 2026.04.23 | ₩45,038 | ₩45,494 | ₩44,381 | ₩45,427 | +0.86% | 2.3만 |
|---|
| 2026.04.22 | ₩45,118 | ₩45,427 | ₩44,087 | ₩44,649 | -1.04% | 3.5만 |
|---|
| 2026.04.21 | ₩44,730 | ₩45,092 | ₩44,154 | ₩44,984 | +0.57% | 3.2만 |
|---|
| 2026.04.20 | ₩44,435 | ₩45,011 | ₩44,087 | ₩44,489 | +0.12% | 4.8만 |
|---|
| 2026.04.17 | ₩44,556 | ₩45,896 | ₩44,556 | ₩44,837 | +0.63% | 3.8만 |
|---|
| 2026.04.16 | ₩43,845 | ₩44,073 | ₩43,417 | ₩43,912 | +0.15% | 1.8만 |
|---|
| 2026.04.15 | ₩43,752 | ₩43,872 | ₩43,175 | ₩43,778 | +0.06% | 2.7만 |
|---|
| 2026.04.14 | ₩45,105 | ₩45,105 | ₩44,020 | ₩44,221 | -1.96% | 1.9만 |
|---|
| 2026.04.13 | ₩44,127 | ₩45,065 | ₩43,537 | ₩44,958 | +1.88% | 4.8만 |
|---|
| 2026.04.10 | ₩45,480 | ₩45,480 | ₩43,792 | ₩43,953 | -3.36% | 2.4만 |
|---|
| 2026.04.09 | ₩44,060 | ₩45,896 | ₩43,819 | ₩45,480 | +3.22% | 14.6만 |
|---|
| 2026.04.08 | ₩45,413 | ₩46,512 | ₩44,529 | ₩44,837 | -1.27% | 4.7만 |
|---|
| 2026.04.07 | ₩43,698 | ₩43,752 | ₩43,149 | ₩43,725 | +0.06% | 2.8만 |
|---|
| 2026.04.06 | ₩43,296 | ₩43,819 | ₩42,586 | ₩43,510 | +0.50% | 2.7만 |
|---|
| 2026.04.02 | ₩42,117 | ₩43,644 | ₩41,835 | ₩43,242 | +2.67% | 10.2만 |
|---|
| 2026.04.01 | ₩42,050 | ₩43,899 | ₩41,768 | ₩42,881 | +1.98% | 3만 |
|---|
| 2026.03.31 | ₩41,983 | ₩41,983 | ₩40,643 | ₩41,594 | -0.93% | 4.1만 |
|---|
| 2026.03.30 | ₩40,227 | ₩41,259 | ₩40,201 | ₩41,165 | +2.33% | 4.2만 |
|---|
| 2026.03.27 | ₩40,160 | ₩40,710 | ₩39,490 | ₩39,785 | -0.93% | 3만 |
|---|
| 2026.03.26 | ₩40,469 | ₩41,366 | ₩39,879 | ₩40,268 | -0.50% | 4.3만 |
|---|
| 2026.03.25 | ₩40,294 | ₩40,964 | ₩39,785 | ₩40,536 | +0.60% | 2.8만 |
|---|
| 2026.03.24 | ₩39,571 | ₩42,144 | ₩39,209 | ₩39,906 | +0.85% | 3.4만 |
|---|
| 2026.03.23 | ₩39,504 | ₩40,951 | ₩39,222 | ₩39,959 | +1.15% | 2.9만 |
|---|
| 2026.03.20 | ₩39,289 | ₩39,477 | ₩38,057 | ₩38,325 | -2.46% | 3.4만 |
|---|
| 2026.03.19 | ₩38,191 | ₩40,053 | ₩38,057 | ₩39,303 | +2.91% | 5만 |
|---|
| 2026.03.18 | ₩38,392 | ₩39,517 | ₩37,936 | ₩38,338 | -0.14% | 4.5만 |
|---|
| 2026.03.17 | ₩39,169 | ₩39,222 | ₩38,365 | ₩38,552 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩38,284 | ₩39,021 | ₩38,110 | ₩38,660 | +0.98% | 1.7만 |
|---|
| 2026.03.13 | ₩38,271 | ₩38,593 | ₩37,601 | ₩37,990 | -0.74% | 3.1만 |
|---|
| 2026.03.12 | ₩37,735 | ₩38,847 | ₩37,507 | ₩37,829 | +0.25% | 3.8만 |
|---|
| 2026.03.11 | ₩38,660 | ₩39,531 | ₩37,534 | ₩38,016 | -1.66% | 2.6만 |
|---|
| 2026.03.10 | ₩39,839 | ₩39,919 | ₩38,606 | ₩38,928 | -2.29% | 3.6만 |
|---|
| 2026.03.09 | ₩39,209 | ₩41,768 | ₩36,221 | ₩39,356 | +0.38% | 17.6만 |
|---|
| 2026.03.06 | ₩40,589 | ₩41,742 | ₩39,102 | ₩40,080 | -1.25% | 4.7만 |
|---|
| 2026.03.05 | ₩48,911 | ₩49,152 | ₩39,799 | ₩41,152 | -15.86% | 9.2만 |
|---|
| 2026.03.04 | ₩50,197 | ₩50,519 | ₩49,487 | ₩49,487 | -1.41% | 3.5만 |
|---|
| 2026.03.03 | ₩48,750 | ₩49,541 | ₩47,263 | ₩49,420 | +1.37% | 3.3만 |
|---|
| 2026.03.02 | ₩47,169 | ₩50,224 | ₩46,901 | ₩49,996 | +5.99% | 11만 |
|---|
| 2026.02.27 | ₩47,638 | ₩49,366 | ₩47,571 | ₩48,147 | +1.07% | 2.7만 |
|---|
| 2026.02.26 | ₩48,777 | ₩49,782 | ₩48,160 | ₩48,603 | -0.36% | 4.3만 |
|---|
| 2026.02.25 | ₩48,844 | ₩49,715 | ₩48,281 | ₩48,991 | +0.30% | 6만 |
|---|
| 2026.02.24 | ₩47,799 | ₩49,447 | ₩47,799 | ₩48,777 | +2.05% | 3.6만 |
|---|
| 2026.02.23 | ₩50,331 | ₩50,331 | ₩48,495 | ₩48,938 | -2.77% | 2.7만 |
|---|
| 2026.02.20 | ₩48,978 | ₩50,505 | ₩48,013 | ₩50,318 | +2.74% | 2.8만 |
|---|
| 2026.02.19 | ₩48,509 | ₩49,634 | ₩48,107 | ₩48,844 | +0.69% | 3만 |
|---|
| 2026.02.18 | ₩49,634 | ₩50,224 | ₩48,160 | ₩49,005 | -1.27% | 2.6만 |
|---|
| 2026.02.17 | ₩49,782 | ₩49,862 | ₩48,254 | ₩49,554 | -0.46% | 2.5만 |
|---|
| 2026.02.13 | ₩48,214 | ₩50,063 | ₩47,611 | ₩49,393 | +2.45% | 2.9만 |
|---|
| 2026.02.12 | ₩50,412 | ₩50,412 | ₩47,370 | ₩48,214 | -4.36% | 2.6만 |
|---|
| 2026.02.11 | ₩50,117 | ₩50,814 | ₩49,098 | ₩49,929 | -0.37% | 2.2만 |
|---|
| 2026.02.10 | ₩49,514 | ₩50,425 | ₩49,313 | ₩49,728 | +0.43% | 5.7만 |
|---|
| 2026.02.09 | ₩47,356 | ₩50,814 | ₩47,356 | ₩49,380 | +4.27% | 5.5만 |
|---|
| 2026.02.06 | ₩49,407 | ₩50,465 | ₩49,206 | ₩50,010 | +1.22% | 4만 |
|---|
| 2026.02.05 | ₩48,442 | ₩50,251 | ₩47,196 | ₩48,911 | +0.97% | 6.1만 |
|---|
| 2026.02.04 | ₩47,571 | ₩49,326 | ₩47,102 | ₩49,179 | +3.38% | 4.2만 |
|---|
| 2026.02.03 | ₩47,611 | ₩49,393 | ₩46,123 | ₩47,075 | -1.13% | 5.4만 |
|---|
| 2026.02.02 | ₩44,462 | ₩48,160 | ₩43,671 | ₩47,611 | +7.08% | 8.7만 |
|---|
| 2026.01.30 | ₩43,470 | ₩44,328 | ₩42,438 | ₩44,207 | +1.70% | 4.4만 |
|---|
| 2026.01.29 | ₩42,211 | ₩43,926 | ₩41,956 | ₩43,886 | +3.97% | 4.3만 |
|---|
| 2026.01.28 | ₩45,306 | ₩45,507 | ₩42,157 | ₩42,278 | -6.68% | 4.2만 |
|---|
| 2026.01.27 | ₩44,247 | ₩45,949 | ₩44,247 | ₩45,427 | +2.67% | 4.4만 |
|---|
| 2026.01.26 | ₩44,797 | ₩45,386 | ₩43,886 | ₩44,797 | 0.00% | 4만 |
|---|
| 2026.01.23 | ₩44,703 | ₩46,070 | ₩44,422 | ₩44,770 | +0.15% | 3.6만 |
|---|
| 2026.01.22 | ₩44,489 | ₩45,775 | ₩43,845 | ₩45,252 | +1.72% | 3.2만 |
|---|
| 2026.01.21 | ₩43,283 | ₩44,743 | ₩43,135 | ₩44,341 | +2.45% | 6.9만 |
|---|
| 2026.01.20 | ₩42,278 | ₩43,899 | ₩42,224 | ₩42,907 | +1.49% | 4.6만 |
|---|
| 2026.01.16 | ₩43,604 | ₩44,207 | ₩43,082 | ₩43,524 | -0.18% | 3.3만 |
|---|
| 2026.01.15 | ₩42,613 | ₩43,685 | ₩42,613 | ₩43,551 | +2.20% | 2만 |
|---|
| 2026.01.14 | ₩43,430 | ₩43,551 | ₩42,331 | ₩42,653 | -1.79% | 2.2만 |
|---|
| 2026.01.13 | ₩42,881 | ₩44,060 | ₩42,613 | ₩42,800 | -0.19% | 2.9만 |
|---|
| 2026.01.12 | ₩41,621 | ₩43,792 | ₩41,460 | ₩43,028 | +3.38% | 2.8만 |
|---|
| 2026.01.09 | ₩42,291 | ₩42,599 | ₩40,951 | ₩41,835 | -1.08% | 2.5만 |
|---|
| 2026.01.08 | ₩40,361 | ₩42,519 | ₩40,361 | ₩42,117 | +4.35% | 4만 |
|---|
| 2026.01.07 | ₩40,884 | ₩40,884 | ₩40,254 | ₩40,549 | -0.82% | 2.5만 |
|---|
| 2026.01.06 | ₩38,861 | ₩41,541 | ₩38,861 | ₩41,085 | +5.72% | 4.8만 |
|---|
| 2026.01.05 | ₩39,102 | ₩41,380 | ₩39,102 | ₩40,201 | +2.81% | 4.3만 |
|---|
| 2026.01.02 | ₩39,718 | ₩40,201 | ₩38,834 | ₩38,995 | -1.82% | 5.9만 |
|---|
| 2025.12.31 | ₩39,624 | ₩39,812 | ₩37,306 | ₩39,450 | -0.44% | 5.3만 |
|---|
| 2025.12.30 | ₩39,062 | ₩40,053 | ₩39,062 | ₩39,437 | +0.96% | 3만 |
|---|
| 2025.12.29 | ₩39,303 | ₩39,906 | ₩38,727 | ₩39,115 | -0.48% | 3.4만 |
|---|
| 2025.12.26 | ₩39,222 | ₩40,040 | ₩38,579 | ₩39,531 | +0.79% | 3.3만 |
|---|
| 2025.12.24 | ₩38,204 | ₩40,388 | ₩38,204 | ₩39,289 | +2.84% | 7.1만 |
|---|
| 2025.12.23 | ₩38,258 | ₩38,271 | ₩36,047 | ₩38,003 | -0.67% | 7.7만 |
|---|
| 2025.12.22 | ₩37,655 | ₩38,177 | ₩37,052 | ₩37,521 | -0.36% | 4.1만 |
|---|
| 2025.12.19 | ₩39,517 | ₩39,919 | ₩36,944 | ₩37,735 | -4.51% | 3.7만 |
|---|
| 2025.12.18 | ₩40,241 | ₩40,938 | ₩39,919 | ₩40,187 | -0.13% | 2.6만 |
|---|
| 2025.12.17 | ₩41,675 | ₩43,015 | ₩39,745 | ₩40,107 | -3.76% | 7.6만 |
|---|
| 2025.12.16 | ₩42,197 | ₩44,046 | ₩41,487 | ₩41,822 | -0.89% | 5.4만 |
|---|
| 2025.12.15 | ₩43,564 | ₩45,507 | ₩41,380 | ₩41,835 | -3.97% | 4.4만 |
|---|
| 2025.12.12 | ₩41,273 | ₩43,309 | ₩41,206 | ₩43,055 | +4.32% | 5.3만 |
|---|
| 2025.12.11 | ₩40,844 | ₩41,206 | ₩39,571 | ₩40,884 | +0.10% | 5.1만 |
|---|
| 2025.12.10 | ₩38,016 | ₩41,661 | ₩37,923 | ₩40,067 | +5.39% | 10.2만 |
|---|
| 2025.12.09 | ₩36,958 | ₩38,298 | ₩36,609 | ₩37,614 | +1.78% | 3.3만 |
|---|
| 2025.12.08 | ₩37,708 | ₩38,204 | ₩36,435 | ₩36,583 | -2.99% | 2.3만 |
|---|
| 2025.12.05 | ₩37,829 | ₩38,861 | ₩36,958 | ₩37,212 | -1.63% | 3만 |
|---|
| 2025.12.04 | ₩37,454 | ₩38,459 | ₩37,454 | ₩38,030 | +1.54% | 2.2만 |
|---|
| 2025.12.03 | ₩36,985 | ₩39,437 | ₩36,797 | ₩38,177 | +3.22% | 7.1만 |
|---|
| 2025.12.02 | ₩36,636 | ₩37,547 | ₩35,966 | ₩36,529 | -0.29% | 2.5만 |
|---|
| 2025.12.01 | ₩36,315 | ₩36,864 | ₩35,993 | ₩36,248 | -0.18% | 2.5만 |
|---|
| 2025.11.28 | ₩36,516 | ₩37,279 | ₩35,872 | ₩36,315 | -0.55% | 1.9만 |
|---|
| 2025.11.26 | ₩35,805 | ₩36,770 | ₩35,484 | ₩36,422 | +1.72% | 2.2만 |
|---|
| 2025.11.25 | ₩35,645 | ₩36,328 | ₩35,350 | ₩36,100 | +1.28% | 3.3만 |
|---|
| 2025.11.24 | ₩36,382 | ₩36,703 | ₩34,988 | ₩35,283 | -3.02% | 3.1만 |
|---|
| 2025.11.21 | ₩34,707 | ₩35,752 | ₩34,573 | ₩35,604 | +2.59% | 2.5만 |
|---|
| 2025.11.20 | ₩35,390 | ₩35,604 | ₩34,278 | ₩34,358 | -2.92% | 3.5만 |
|---|
| 2025.11.19 | ₩34,921 | ₩35,832 | ₩34,733 | ₩35,109 | +0.54% | 3.2만 |
|---|
| 2025.11.18 | ₩35,725 | ₩36,073 | ₩35,444 | ₩35,470 | -0.71% | 3.2만 |
|---|
| 2025.11.17 | ₩36,730 | ₩36,730 | ₩35,564 | ₩35,671 | -2.88% | 4.5만 |
|---|
| 2025.11.14 | ₩37,078 | ₩37,373 | ₩35,336 | ₩36,623 | -1.23% | 5.5만 |
|---|
| 2025.11.13 | ₩35,846 | ₩39,437 | ₩35,846 | ₩37,507 | +4.64% | 2.6만 |
|---|
| 2025.11.12 | ₩36,690 | ₩37,628 | ₩36,690 | ₩37,306 | +1.68% | 2만 |
|---|
| 2025.11.11 | ₩36,181 | ₩37,199 | ₩36,020 | ₩36,609 | +1.19% | 2.9만 |
|---|
| 2025.11.10 | ₩36,221 | ₩37,333 | ₩35,859 | ₩36,261 | +0.11% | 6만 |
|---|
| 2025.11.07 | ₩36,449 | ₩37,614 | ₩35,792 | ₩36,181 | -0.74% | 3.7만 |
|---|
| 2025.11.06 | ₩35,993 | ₩37,976 | ₩35,993 | ₩36,944 | +2.64% | 7.7만 |
|---|
| 2025.11.05 | ₩36,207 | ₩36,703 | ₩35,886 | ₩36,154 | -0.15% | 3.1만 |
|---|
| 2025.11.04 | ₩36,569 | ₩36,918 | ₩35,497 | ₩36,248 | -0.88% | 5.5만 |
|---|
| 2025.11.03 | ₩37,896 | ₩37,896 | ₩36,248 | ₩36,516 | -3.64% | 3.3만 |
|---|
| 2025.10.31 | ₩36,904 | ₩37,963 | ₩35,953 | ₩37,052 | +0.40% | 4.7만 |
|---|
| 2025.10.30 | ₩36,998 | ₩37,400 | ₩36,556 | ₩36,837 | -0.43% | 3.9만 |
|---|
| 2025.10.29 | ₩38,673 | ₩38,941 | ₩37,119 | ₩37,413 | -3.26% | 2.8만 |
|---|
| 2025.10.28 | ₩39,356 | ₩39,504 | ₩38,258 | ₩38,258 | -2.79% | 1.4만 |
|---|
| 2025.10.27 | ₩39,062 | ₩39,732 | ₩38,954 | ₩39,356 | +0.75% | 2.9만 |
|---|
| 2025.10.24 | ₩39,196 | ₩39,504 | ₩38,700 | ₩38,954 | -0.62% | 2.1만 |
|---|
| 2025.10.23 | ₩38,861 | ₩39,316 | ₩38,539 | ₩39,088 | +0.59% | 3.6만 |
|---|
| 2025.10.22 | ₩39,464 | ₩39,531 | ₩38,713 | ₩38,874 | -1.49% | 1.9만 |
|---|
| 2025.10.21 | ₩38,619 | ₩39,624 | ₩38,619 | ₩39,330 | +1.84% | 2만 |
|---|
| 2025.10.20 | ₩38,941 | ₩39,638 | ₩38,499 | ₩38,646 | -0.76% | 1.8만 |
|---|
| 2025.10.17 | ₩38,847 | ₩39,531 | ₩38,485 | ₩39,062 | +0.55% | 2.8만 |
|---|
| 2025.10.16 | ₩39,490 | ₩40,281 | ₩38,901 | ₩38,901 | -1.49% | 2.3만 |
|---|
| 2025.10.15 | ₩40,589 | ₩40,589 | ₩39,450 | ₩39,584 | -2.48% | 2.1만 |
|---|
| 2025.10.14 | ₩39,544 | ₩39,852 | ₩38,284 | ₩39,584 | +0.10% | 4.8만 |
|---|
| 2025.10.13 | ₩39,142 | ₩39,423 | ₩38,325 | ₩38,887 | -0.65% | 2.6만 |
|---|
| 2025.10.10 | ₩39,825 | ₩40,308 | ₩38,110 | ₩38,566 | -3.16% | 2.6만 |
|---|