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 | ₩35,052 | ₩35,455 | ₩34,596 | ₩35,307 | +0.73% | 4.1만 |
| 2026.10.08 | ₩34,905 | ₩35,294 | ₩34,502 | ₩35,213 | +0.88% | 5.1만 |
| 2026.10.07 | ₩35,025 | ₩35,575 | ₩34,744 | ₩35,307 | +0.80% | 4.7만 |
| 2026.10.06 | ₩34,918 | ₩35,669 | ₩34,676 | ₩35,414 | +1.42% | 4.3만 |
| 2026.10.05 | ₩35,025 | ₩35,146 | ₩34,220 | ₩34,395 | -1.80% | 3.3만 |
| 2026.10.02 | ₩35,226 | ₩36,474 | ₩34,891 | ₩35,320 | +0.27% | 4.2만 |
| 2026.10.01 | ₩34,851 | ₩35,146 | ₩33,966 | ₩34,703 | -0.42% | 2.9만 |
| 2026.09.30 | ₩34,059 | ₩34,167 | ₩33,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,073 |
| +0.04% |
| 2.9만 |
| 2026.09.29 | ₩34,623 | ₩34,623 | ₩33,536 | ₩34,328 | -0.85% | 2.6만 |
|---|
| 2026.09.28 | ₩34,220 | ₩34,583 | ₩33,898 | ₩34,435 | +0.63% | 2.8만 |
|---|
| 2026.09.25 | ₩34,207 | ₩34,556 | ₩33,952 | ₩34,261 | +0.16% | 3.4만 |
|---|
| 2026.09.24 | ₩34,368 | ₩34,368 | ₩33,348 | ₩33,764 | -1.76% | 2.7만 |
|---|
| 2026.09.23 | ₩34,408 | ₩34,878 | ₩34,033 | ₩34,153 | -0.74% | 2.9만 |
|---|
| 2026.09.22 | ₩34,569 | ₩35,253 | ₩34,475 | ₩35,253 | +1.98% | 2.7만 |
|---|
| 2026.09.21 | ₩34,341 | ₩35,012 | ₩34,140 | ₩34,542 | +0.59% | 2.5만 |
|---|
| 2026.09.18 | ₩34,676 | ₩34,945 | ₩34,033 | ₩34,341 | -0.97% | 4.7만 |
|---|
| 2026.09.17 | ₩35,897 | ₩35,937 | ₩34,435 | ₩34,730 | -3.25% | 3.3만 |
|---|
| 2026.09.16 | ₩35,924 | ₩36,031 | ₩34,958 | ₩35,280 | -1.79% | 3.3만 |
|---|
| 2026.09.15 | ₩34,998 | ₩35,924 | ₩34,998 | ₩35,924 | +2.64% | 4만 |
|---|
| 2026.09.14 | ₩33,992 | ₩35,079 | ₩33,939 | ₩34,945 | +2.80% | 4.5만 |
|---|
| 2026.09.11 | ₩34,489 | ₩34,757 | ₩33,952 | ₩34,314 | -0.51% | 2.5만 |
|---|
| 2026.09.10 | ₩34,167 | ₩34,556 | ₩33,885 | ₩34,220 | +0.16% | 2.7만 |
|---|
| 2026.09.09 | ₩34,770 | ₩34,972 | ₩33,966 | ₩34,395 | -1.08% | 4.2만 |
|---|
| 2026.09.08 | ₩35,763 | ₩35,924 | ₩34,864 | ₩34,878 | -2.48% | 2.4만 |
|---|
| 2026.09.04 | ₩35,173 | ₩36,219 | ₩35,173 | ₩36,098 | +2.63% | 1.8만 |
|---|
| 2026.09.03 | ₩35,186 | ₩35,964 | ₩34,542 | ₩35,146 | -0.11% | 3.3만 |
|---|
| 2026.09.02 | ₩35,012 | ₩35,159 | ₩34,542 | ₩34,864 | -0.42% | 4.5만 |
|---|
| 2026.09.01 | ₩35,522 | ₩35,562 | ₩34,878 | ₩35,066 | -1.28% | 2.6만 |
|---|
| 2026.08.31 | ₩36,581 | ₩36,635 | ₩35,361 | ₩35,736 | -2.31% | 3.1만 |
|---|
| 2026.08.28 | ₩35,978 | ₩36,219 | ₩35,790 | ₩36,219 | +0.67% | 2.8만 |
|---|
| 2026.08.27 | ₩35,964 | ₩36,125 | ₩35,602 | ₩35,978 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩36,179 | ₩36,555 | ₩35,951 | ₩36,085 | -0.26% | 4.4만 |
|---|
| 2026.08.25 | ₩36,568 | ₩36,756 | ₩35,884 | ₩36,179 | -1.06% | 3.5만 |
|---|
| 2026.08.24 | ₩36,944 | ₩37,467 | ₩36,233 | ₩36,568 | -1.02% | 2.8만 |
|---|
| 2026.08.21 | ₩37,373 | ₩37,373 | ₩36,434 | ₩36,702 | -1.79% | 3.2만 |
|---|
| 2026.08.20 | ₩37,091 | ₩37,923 | ₩36,742 | ₩37,239 | +0.40% | 4.2만 |
|---|
| 2026.08.19 | ₩38,339 | ₩38,339 | ₩37,467 | ₩37,467 | -2.27% | 2.5만 |
|---|
| 2026.08.18 | ₩38,178 | ₩38,298 | ₩37,467 | ₩37,896 | -0.74% | 3.9만 |
|---|
| 2026.08.17 | ₩38,084 | ₩38,701 | ₩37,574 | ₩38,164 | +0.21% | 4.1만 |
|---|
| 2026.08.14 | ₩38,459 | ₩39,385 | ₩37,655 | ₩38,459 | 0.00% | 2.5만 |
|---|
| 2026.08.13 | ₩40,109 | ₩40,726 | ₩36,984 | ₩38,647 | -3.65% | 5.9만 |
|---|
| 2026.08.12 | ₩40,579 | ₩41,022 | ₩40,176 | ₩40,351 | -0.56% | 3만 |
|---|
| 2026.08.11 | ₩41,075 | ₩41,250 | ₩40,150 | ₩40,150 | -2.25% | 2.2만 |
|---|
| 2026.08.10 | ₩41,250 | ₩41,719 | ₩40,351 | ₩40,646 | -1.46% | 4만 |
|---|
| 2026.08.07 | ₩40,954 | ₩41,786 | ₩40,847 | ₩41,478 | +1.28% | 2.2만 |
|---|
| 2026.08.06 | ₩41,115 | ₩41,733 | ₩41,035 | ₩41,518 | +0.98% | 5.7만 |
|---|
| 2026.08.05 | ₩41,048 | ₩41,048 | ₩40,136 | ₩40,834 | -0.52% | 4.2만 |
|---|
| 2026.08.04 | ₩40,123 | ₩41,491 | ₩40,123 | ₩41,290 | +2.91% | 6.5만 |
|---|
| 2026.08.03 | ₩40,015 | ₩41,129 | ₩40,015 | ₩40,472 | +1.14% | 6.2만 |
|---|
| 2026.07.31 | ₩38,647 | ₩39,801 | ₩38,553 | ₩39,519 | +2.26% | 1.9만 |
|---|
| 2026.07.30 | ₩38,969 | ₩39,533 | ₩38,312 | ₩38,848 | -0.31% | 3.9만 |
|---|
| 2026.07.29 | ₩40,311 | ₩40,404 | ₩38,245 | ₩38,781 | -3.79% | 3.5만 |
|---|
| 2026.07.28 | ₩40,498 | ₩41,424 | ₩40,445 | ₩40,646 | +0.36% | 7.1만 |
|---|
| 2026.07.27 | ₩40,136 | ₩41,209 | ₩39,747 | ₩40,498 | +0.90% | 8.5만 |
|---|
| 2026.07.24 | ₩39,506 | ₩39,948 | ₩39,358 | ₩39,640 | +0.34% | 2.3만 |
|---|
| 2026.07.23 | ₩39,600 | ₩40,109 | ₩38,996 | ₩39,506 | -0.24% | 3만 |
|---|
| 2026.07.22 | ₩40,270 | ₩40,686 | ₩39,600 | ₩40,136 | -0.33% | 2.8만 |
|---|
| 2026.07.21 | ₩39,533 | ₩40,780 | ₩39,533 | ₩40,619 | +2.75% | 4.9만 |
|---|
| 2026.07.20 | ₩40,056 | ₩40,834 | ₩39,479 | ₩39,747 | -0.77% | 5.5만 |
|---|
| 2026.07.17 | ₩41,773 | ₩42,041 | ₩39,747 | ₩40,083 | -4.05% | 5.2만 |
|---|
| 2026.07.16 | ₩39,989 | ₩42,591 | ₩39,814 | ₩42,108 | +5.30% | 6.8만 |
|---|
| 2026.07.15 | ₩40,485 | ₩40,713 | ₩39,720 | ₩40,083 | -0.99% | 4.1만 |
|---|
| 2026.07.14 | ₩40,445 | ₩40,780 | ₩39,036 | ₩39,814 | -1.56% | 10.6만 |
|---|
| 2026.07.13 | ₩40,780 | ₩40,780 | ₩39,117 | ₩40,002 | -1.91% | 11.8만 |
|---|
| 2026.07.10 | ₩39,439 | ₩40,150 | ₩38,567 | ₩40,015 | +1.46% | 4.3만 |
|---|
| 2026.07.09 | ₩39,640 | ₩39,707 | ₩38,969 | ₩39,103 | -1.35% | 3.8만 |
|---|
| 2026.07.08 | ₩40,713 | ₩40,928 | ₩39,251 | ₩39,251 | -3.59% | 3.2만 |
|---|
| 2026.07.07 | ₩42,202 | ₩42,403 | ₩40,404 | ₩40,579 | -3.85% | 4.5만 |
|---|
| 2026.07.06 | ₩41,826 | ₩42,604 | ₩41,572 | ₩42,202 | +0.90% | 4.9만 |
|---|
| 2026.07.02 | ₩41,893 | ₩42,792 | ₩41,612 | ₩42,054 | +0.38% | 7.3만 |
|---|
| 2026.07.01 | ₩41,880 | ₩43,222 | ₩41,585 | ₩42,336 | +1.09% | 2.9만 |
|---|
| 2026.06.30 | ₩41,893 | ₩42,363 | ₩41,491 | ₩42,108 | +0.51% | 2.4만 |
|---|
| 2026.06.29 | ₩42,551 | ₩42,551 | ₩41,142 | ₩42,054 | -1.17% | 3.4만 |
|---|
| 2026.06.26 | ₩42,229 | ₩42,765 | ₩41,826 | ₩42,537 | +0.73% | 9.5만 |
|---|
| 2026.06.25 | ₩41,209 | ₩42,564 | ₩41,209 | ₩42,229 | +2.47% | 2.7만 |
|---|
| 2026.06.24 | ₩39,626 | ₩41,773 | ₩39,573 | ₩41,263 | +4.13% | 6.7만 |
|---|
| 2026.06.23 | ₩40,525 | ₩40,780 | ₩39,667 | ₩39,707 | -2.02% | 3.7만 |
|---|
| 2026.06.22 | ₩41,733 | ₩43,181 | ₩40,324 | ₩40,780 | -2.28% | 4.3만 |
|---|
| 2026.06.18 | ₩42,054 | ₩43,087 | ₩41,411 | ₩41,786 | -0.64% | 8.3만 |
|---|
| 2026.06.17 | ₩41,893 | ₩43,248 | ₩41,022 | ₩41,719 | -0.42% | 2.8만 |
|---|
| 2026.06.16 | ₩41,880 | ₩42,443 | ₩41,330 | ₩41,746 | -0.32% | 2.4만 |
|---|
| 2026.06.15 | ₩41,840 | ₩42,430 | ₩41,196 | ₩41,531 | -0.74% | 3.3만 |
|---|
| 2026.06.12 | ₩41,236 | ₩41,920 | ₩41,169 | ₩41,424 | +0.46% | 4.1만 |
|---|
| 2026.06.11 | ₩41,303 | ₩41,665 | ₩40,311 | ₩41,478 | +0.42% | 4.8만 |
|---|
| 2026.06.10 | ₩41,545 | ₩42,296 | ₩40,726 | ₩40,901 | -1.55% | 4만 |
|---|
| 2026.06.09 | ₩41,612 | ₩42,859 | ₩41,263 | ₩41,826 | +0.52% | 4.2만 |
|---|
| 2026.06.08 | ₩40,686 | ₩41,504 | ₩40,686 | ₩40,995 | +0.76% | 2.5만 |
|---|
| 2026.06.05 | ₩40,244 | ₩41,478 | ₩39,895 | ₩40,445 | +0.50% | 3.9만 |
|---|
| 2026.06.04 | ₩39,707 | ₩40,887 | ₩39,237 | ₩40,404 | +1.76% | 8.8만 |
|---|
| 2026.06.03 | ₩40,337 | ₩40,606 | ₩39,009 | ₩39,304 | -2.56% | 3.5만 |
|---|
| 2026.06.02 | ₩39,170 | ₩40,633 | ₩39,170 | ₩40,431 | +3.22% | 1.6만 |
|---|
| 2026.06.01 | ₩40,257 | ₩40,887 | ₩39,358 | ₩40,109 | -0.37% | 2.4만 |
|---|
| 2026.05.29 | ₩41,142 | ₩41,826 | ₩40,472 | ₩40,552 | -1.43% | 3.1만 |
|---|
| 2026.05.28 | ₩41,545 | ₩41,987 | ₩40,109 | ₩41,572 | +0.06% | 4.7만 |
|---|
| 2026.05.27 | ₩41,035 | ₩41,961 | ₩40,753 | ₩41,719 | +1.67% | 2.9만 |
|---|
| 2026.05.26 | ₩40,378 | ₩40,901 | ₩39,975 | ₩40,659 | +0.70% | 3.1만 |
|---|
| 2026.05.22 | ₩38,862 | ₩39,975 | ₩38,647 | ₩39,720 | +2.21% | 8만 |
|---|
| 2026.05.21 | ₩37,359 | ₩38,661 | ₩36,340 | ₩38,486 | +3.02% | 3.8만 |
|---|
| 2026.05.20 | ₩36,675 | ₩37,990 | ₩36,675 | ₩37,950 | +3.47% | 3.2만 |
|---|
| 2026.05.19 | ₩36,192 | ₩37,467 | ₩35,602 | ₩36,769 | +1.59% | 5.8만 |
|---|
| 2026.05.18 | ₩36,300 | ₩36,876 | ₩36,233 | ₩36,474 | +0.48% | 3.7만 |
|---|
| 2026.05.15 | ₩36,635 | ₩37,212 | ₩35,696 | ₩36,353 | -0.77% | 4.1만 |
|---|
| 2026.05.14 | ₩37,950 | ₩38,272 | ₩36,769 | ₩36,823 | -2.97% | 3.4만 |
|---|
| 2026.05.13 | ₩38,741 | ₩38,848 | ₩37,359 | ₩37,386 | -3.50% | 5.1만 |
|---|
| 2026.05.12 | ₩38,634 | ₩39,600 | ₩37,963 | ₩39,144 | +1.32% | 8.1만 |
|---|
| 2026.05.11 | ₩40,592 | ₩40,592 | ₩38,151 | ₩38,674 | -4.73% | 2.7만 |
|---|
| 2026.05.08 | ₩40,914 | ₩41,518 | ₩39,734 | ₩40,378 | -1.31% | 10만 |
|---|
| 2026.05.07 | ₩40,780 | ₩41,961 | ₩40,780 | ₩40,874 | +0.23% | 4.9만 |
|---|
| 2026.05.06 | ₩40,901 | ₩41,719 | ₩39,948 | ₩41,169 | +0.66% | 5.1만 |
|---|
| 2026.05.05 | ₩38,848 | ₩40,633 | ₩38,795 | ₩40,378 | +3.94% | 11.7만 |
|---|
| 2026.05.04 | ₩39,814 | ₩40,029 | ₩38,231 | ₩38,754 | -2.66% | 3.4만 |
|---|
| 2026.05.01 | ₩42,323 | ₩42,792 | ₩38,553 | ₩39,787 | -5.99% | 3.7만 |
|---|
| 2026.04.30 | ₩44,858 | ₩45,931 | ₩41,464 | ₩42,283 | -5.74% | 4.6만 |
|---|
| 2026.04.29 | ₩45,663 | ₩46,119 | ₩44,429 | ₩44,992 | -1.47% | 2.6만 |
|---|
| 2026.04.28 | ₩45,623 | ₩46,052 | ₩45,006 | ₩45,891 | +0.59% | 1.5만 |
|---|
| 2026.04.27 | ₩45,743 | ₩46,267 | ₩45,515 | ₩45,676 | -0.15% | 1.7만 |
|---|
| 2026.04.24 | ₩45,287 | ₩46,280 | ₩44,737 | ₩46,025 | +1.63% | 2만 |
|---|
| 2026.04.23 | ₩45,086 | ₩45,542 | ₩44,429 | ₩45,475 | +0.86% | 2.3만 |
|---|
| 2026.04.22 | ₩45,167 | ₩45,475 | ₩44,134 | ₩44,697 | -1.04% | 3.5만 |
|---|
| 2026.04.21 | ₩44,778 | ₩45,140 | ₩44,201 | ₩45,032 | +0.57% | 3.2만 |
|---|
| 2026.04.20 | ₩44,482 | ₩45,059 | ₩44,134 | ₩44,536 | +0.12% | 4.8만 |
|---|
| 2026.04.17 | ₩44,603 | ₩45,945 | ₩44,603 | ₩44,885 | +0.63% | 3.8만 |
|---|
| 2026.04.16 | ₩43,892 | ₩44,120 | ₩43,463 | ₩43,959 | +0.15% | 1.8만 |
|---|
| 2026.04.15 | ₩43,798 | ₩43,919 | ₩43,222 | ₩43,825 | +0.06% | 2.7만 |
|---|
| 2026.04.14 | ₩45,153 | ₩45,153 | ₩44,067 | ₩44,268 | -1.96% | 1.9만 |
|---|
| 2026.04.13 | ₩44,174 | ₩45,113 | ₩43,584 | ₩45,006 | +1.88% | 4.8만 |
|---|
| 2026.04.10 | ₩45,529 | ₩45,529 | ₩43,839 | ₩44,000 | -3.36% | 2.4만 |
|---|
| 2026.04.09 | ₩44,107 | ₩45,945 | ₩43,865 | ₩45,529 | +3.22% | 14.6만 |
|---|
| 2026.04.08 | ₩45,462 | ₩46,562 | ₩44,576 | ₩44,885 | -1.27% | 4.7만 |
|---|
| 2026.04.07 | ₩43,745 | ₩43,798 | ₩43,195 | ₩43,772 | +0.06% | 2.8만 |
|---|
| 2026.04.06 | ₩43,342 | ₩43,865 | ₩42,631 | ₩43,557 | +0.50% | 2.7만 |
|---|
| 2026.04.02 | ₩42,162 | ₩43,691 | ₩41,880 | ₩43,289 | +2.67% | 10.2만 |
|---|
| 2026.04.01 | ₩42,095 | ₩43,946 | ₩41,813 | ₩42,926 | +1.98% | 3만 |
|---|
| 2026.03.31 | ₩42,028 | ₩42,028 | ₩40,686 | ₩41,639 | -0.93% | 4.1만 |
|---|
| 2026.03.30 | ₩40,270 | ₩41,303 | ₩40,244 | ₩41,209 | +2.33% | 4.2만 |
|---|
| 2026.03.27 | ₩40,203 | ₩40,753 | ₩39,533 | ₩39,828 | -0.93% | 3만 |
|---|
| 2026.03.26 | ₩40,512 | ₩41,411 | ₩39,922 | ₩40,311 | -0.50% | 4.3만 |
|---|
| 2026.03.25 | ₩40,337 | ₩41,008 | ₩39,828 | ₩40,579 | +0.60% | 2.8만 |
|---|
| 2026.03.24 | ₩39,613 | ₩42,189 | ₩39,251 | ₩39,948 | +0.85% | 3.4만 |
|---|
| 2026.03.23 | ₩39,546 | ₩40,995 | ₩39,264 | ₩40,002 | +1.15% | 2.9만 |
|---|
| 2026.03.20 | ₩39,331 | ₩39,519 | ₩38,097 | ₩38,365 | -2.46% | 3.4만 |
|---|
| 2026.03.19 | ₩38,231 | ₩40,096 | ₩38,097 | ₩39,345 | +2.91% | 5만 |
|---|
| 2026.03.18 | ₩38,433 | ₩39,559 | ₩37,976 | ₩38,379 | -0.14% | 4.5만 |
|---|
| 2026.03.17 | ₩39,211 | ₩39,264 | ₩38,406 | ₩38,594 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩38,325 | ₩39,063 | ₩38,151 | ₩38,701 | +0.98% | 1.7만 |
|---|
| 2026.03.13 | ₩38,312 | ₩38,634 | ₩37,641 | ₩38,030 | -0.74% | 3.1만 |
|---|
| 2026.03.12 | ₩37,775 | ₩38,889 | ₩37,547 | ₩37,869 | +0.25% | 3.8만 |
|---|
| 2026.03.11 | ₩38,701 | ₩39,573 | ₩37,574 | ₩38,057 | -1.66% | 2.6만 |
|---|
| 2026.03.10 | ₩39,881 | ₩39,962 | ₩38,647 | ₩38,969 | -2.29% | 3.6만 |
|---|
| 2026.03.09 | ₩39,251 | ₩41,813 | ₩36,259 | ₩39,398 | +0.38% | 17.6만 |
|---|
| 2026.03.06 | ₩40,633 | ₩41,786 | ₩39,144 | ₩40,123 | -1.25% | 4.7만 |
|---|
| 2026.03.05 | ₩48,963 | ₩49,204 | ₩39,841 | ₩41,196 | -15.86% | 9.2만 |
|---|
| 2026.03.04 | ₩50,251 | ₩50,573 | ₩49,540 | ₩49,540 | -1.41% | 3.5만 |
|---|
| 2026.03.03 | ₩48,802 | ₩49,593 | ₩47,313 | ₩49,473 | +1.37% | 3.3만 |
|---|
| 2026.03.02 | ₩47,219 | ₩50,278 | ₩46,951 | ₩50,050 | +5.99% | 11만 |
|---|
| 2026.02.27 | ₩47,689 | ₩49,419 | ₩47,621 | ₩48,198 | +1.07% | 2.7만 |
|---|
| 2026.02.26 | ₩48,829 | ₩49,835 | ₩48,212 | ₩48,654 | -0.36% | 4.3만 |
|---|
| 2026.02.25 | ₩48,896 | ₩49,768 | ₩48,332 | ₩49,043 | +0.30% | 6만 |
|---|
| 2026.02.24 | ₩47,850 | ₩49,500 | ₩47,850 | ₩48,829 | +2.05% | 3.6만 |
|---|
| 2026.02.23 | ₩50,385 | ₩50,385 | ₩48,547 | ₩48,990 | -2.77% | 2.7만 |
|---|
| 2026.02.20 | ₩49,030 | ₩50,559 | ₩48,064 | ₩50,371 | +2.74% | 2.8만 |
|---|
| 2026.02.19 | ₩48,560 | ₩49,687 | ₩48,158 | ₩48,896 | +0.69% | 3만 |
|---|
| 2026.02.18 | ₩49,687 | ₩50,278 | ₩48,212 | ₩49,057 | -1.27% | 2.6만 |
|---|
| 2026.02.17 | ₩49,835 | ₩49,915 | ₩48,306 | ₩49,607 | -0.46% | 2.5만 |
|---|
| 2026.02.13 | ₩48,265 | ₩50,117 | ₩47,662 | ₩49,446 | +2.45% | 2.9만 |
|---|
| 2026.02.12 | ₩50,465 | ₩50,465 | ₩47,420 | ₩48,265 | -4.36% | 2.6만 |
|---|
| 2026.02.11 | ₩50,170 | ₩50,868 | ₩49,151 | ₩49,982 | -0.37% | 2.2만 |
|---|
| 2026.02.10 | ₩49,567 | ₩50,479 | ₩49,365 | ₩49,781 | +0.43% | 5.7만 |
|---|
| 2026.02.09 | ₩47,407 | ₩50,868 | ₩47,407 | ₩49,432 | +4.27% | 5.5만 |
|---|
| 2026.02.06 | ₩49,459 | ₩50,519 | ₩49,258 | ₩50,063 | +1.22% | 4만 |
|---|
| 2026.02.05 | ₩48,493 | ₩50,304 | ₩47,246 | ₩48,963 | +0.97% | 6.1만 |
|---|
| 2026.02.04 | ₩47,621 | ₩49,379 | ₩47,152 | ₩49,231 | +3.38% | 4.2만 |
|---|
| 2026.02.03 | ₩47,662 | ₩49,446 | ₩46,173 | ₩47,125 | -1.13% | 5.4만 |
|---|
| 2026.02.02 | ₩44,509 | ₩48,212 | ₩43,718 | ₩47,662 | +7.08% | 8.7만 |
|---|
| 2026.01.30 | ₩43,517 | ₩44,375 | ₩42,484 | ₩44,254 | +1.70% | 4.4만 |
|---|
| 2026.01.29 | ₩42,256 | ₩43,973 | ₩42,001 | ₩43,932 | +3.97% | 4.3만 |
|---|
| 2026.01.28 | ₩45,354 | ₩45,556 | ₩42,202 | ₩42,323 | -6.68% | 4.2만 |
|---|
| 2026.01.27 | ₩44,295 | ₩45,998 | ₩44,295 | ₩45,475 | +2.67% | 4.4만 |
|---|
| 2026.01.26 | ₩44,845 | ₩45,435 | ₩43,932 | ₩44,845 | 0.00% | 4만 |
|---|
| 2026.01.23 | ₩44,751 | ₩46,119 | ₩44,469 | ₩44,818 | +0.15% | 3.6만 |
|---|
| 2026.01.22 | ₩44,536 | ₩45,824 | ₩43,892 | ₩45,301 | +1.72% | 3.2만 |
|---|
| 2026.01.21 | ₩43,329 | ₩44,791 | ₩43,181 | ₩44,389 | +2.45% | 6.9만 |
|---|
| 2026.01.20 | ₩42,323 | ₩43,946 | ₩42,269 | ₩42,953 | +1.49% | 4.6만 |
|---|
| 2026.01.16 | ₩43,651 | ₩44,254 | ₩43,128 | ₩43,570 | -0.18% | 3.3만 |
|---|
| 2026.01.15 | ₩42,658 | ₩43,731 | ₩42,658 | ₩43,597 | +2.20% | 2만 |
|---|
| 2026.01.14 | ₩43,476 | ₩43,597 | ₩42,376 | ₩42,698 | -1.79% | 2.2만 |
|---|
| 2026.01.13 | ₩42,926 | ₩44,107 | ₩42,658 | ₩42,846 | -0.19% | 2.9만 |
|---|
| 2026.01.12 | ₩41,665 | ₩43,839 | ₩41,504 | ₩43,074 | +3.38% | 2.8만 |
|---|
| 2026.01.09 | ₩42,336 | ₩42,645 | ₩40,995 | ₩41,880 | -1.08% | 2.5만 |
|---|
| 2026.01.08 | ₩40,404 | ₩42,564 | ₩40,404 | ₩42,162 | +4.35% | 4만 |
|---|
| 2026.01.07 | ₩40,928 | ₩40,928 | ₩40,297 | ₩40,592 | -0.82% | 2.5만 |
|---|
| 2026.01.06 | ₩38,902 | ₩41,585 | ₩38,902 | ₩41,129 | +5.72% | 4.8만 |
|---|
| 2026.01.05 | ₩39,144 | ₩41,424 | ₩39,144 | ₩40,244 | +2.81% | 4.3만 |
|---|
| 2026.01.02 | ₩39,761 | ₩40,244 | ₩38,875 | ₩39,036 | -1.82% | 5.9만 |
|---|
| 2025.12.31 | ₩39,667 | ₩39,854 | ₩37,346 | ₩39,492 | -0.44% | 5.3만 |
|---|
| 2025.12.30 | ₩39,103 | ₩40,096 | ₩39,103 | ₩39,479 | +0.96% | 3만 |
|---|
| 2025.12.29 | ₩39,345 | ₩39,948 | ₩38,768 | ₩39,157 | -0.48% | 3.4만 |
|---|
| 2025.12.26 | ₩39,264 | ₩40,083 | ₩38,620 | ₩39,573 | +0.79% | 3.3만 |
|---|
| 2025.12.24 | ₩38,245 | ₩40,431 | ₩38,245 | ₩39,331 | +2.84% | 7.1만 |
|---|
| 2025.12.23 | ₩38,298 | ₩38,312 | ₩36,085 | ₩38,044 | -0.67% | 7.7만 |
|---|
| 2025.12.22 | ₩37,695 | ₩38,218 | ₩37,091 | ₩37,561 | -0.36% | 4.1만 |
|---|
| 2025.12.19 | ₩39,559 | ₩39,962 | ₩36,984 | ₩37,775 | -4.51% | 3.7만 |
|---|
| 2025.12.18 | ₩40,284 | ₩40,981 | ₩39,962 | ₩40,230 | -0.13% | 2.6만 |
|---|
| 2025.12.17 | ₩41,719 | ₩43,061 | ₩39,787 | ₩40,150 | -3.76% | 7.6만 |
|---|
| 2025.12.16 | ₩42,242 | ₩44,093 | ₩41,531 | ₩41,867 | -0.89% | 5.4만 |
|---|
| 2025.12.15 | ₩43,611 | ₩45,556 | ₩41,424 | ₩41,880 | -3.97% | 4.4만 |
|---|
| 2025.12.12 | ₩41,317 | ₩43,356 | ₩41,250 | ₩43,101 | +4.32% | 5.3만 |
|---|
| 2025.12.11 | ₩40,887 | ₩41,250 | ₩39,613 | ₩40,928 | +0.10% | 5.1만 |
|---|
| 2025.12.10 | ₩38,057 | ₩41,706 | ₩37,963 | ₩40,109 | +5.39% | 10.2만 |
|---|
| 2025.12.09 | ₩36,997 | ₩38,339 | ₩36,648 | ₩37,655 | +1.78% | 3.3만 |
|---|
| 2025.12.08 | ₩37,748 | ₩38,245 | ₩36,474 | ₩36,622 | -2.99% | 2.3만 |
|---|
| 2025.12.05 | ₩37,869 | ₩38,902 | ₩36,997 | ₩37,252 | -1.63% | 3만 |
|---|
| 2025.12.04 | ₩37,494 | ₩38,500 | ₩37,494 | ₩38,070 | +1.54% | 2.2만 |
|---|
| 2025.12.03 | ₩37,024 | ₩39,479 | ₩36,836 | ₩38,218 | +3.22% | 7.1만 |
|---|
| 2025.12.02 | ₩36,675 | ₩37,587 | ₩36,005 | ₩36,568 | -0.29% | 2.5만 |
|---|
| 2025.12.01 | ₩36,353 | ₩36,903 | ₩36,031 | ₩36,286 | -0.18% | 2.5만 |
|---|
| 2025.11.28 | ₩36,555 | ₩37,319 | ₩35,911 | ₩36,353 | -0.55% | 1.9만 |
|---|
| 2025.11.26 | ₩35,844 | ₩36,809 | ₩35,522 | ₩36,461 | +1.72% | 2.2만 |
|---|
| 2025.11.25 | ₩35,683 | ₩36,367 | ₩35,387 | ₩36,139 | +1.28% | 3.3만 |
|---|
| 2025.11.24 | ₩36,420 | ₩36,742 | ₩35,025 | ₩35,320 | -3.02% | 3.1만 |
|---|
| 2025.11.21 | ₩34,744 | ₩35,790 | ₩34,609 | ₩35,642 | +2.59% | 2.5만 |
|---|
| 2025.11.20 | ₩35,428 | ₩35,642 | ₩34,314 | ₩34,395 | -2.92% | 3.5만 |
|---|
| 2025.11.19 | ₩34,958 | ₩35,870 | ₩34,770 | ₩35,146 | +0.54% | 3.2만 |
|---|
| 2025.11.18 | ₩35,763 | ₩36,112 | ₩35,481 | ₩35,508 | -0.71% | 3.2만 |
|---|
| 2025.11.17 | ₩36,769 | ₩36,769 | ₩35,602 | ₩35,709 | -2.88% | 4.5만 |
|---|
| 2025.11.14 | ₩37,118 | ₩37,413 | ₩35,374 | ₩36,662 | -1.23% | 5.5만 |
|---|
| 2025.11.13 | ₩35,884 | ₩39,479 | ₩35,884 | ₩37,547 | +4.64% | 2.6만 |
|---|
| 2025.11.12 | ₩36,729 | ₩37,668 | ₩36,729 | ₩37,346 | +1.68% | 2만 |
|---|
| 2025.11.11 | ₩36,219 | ₩37,239 | ₩36,058 | ₩36,648 | +1.19% | 2.9만 |
|---|
| 2025.11.10 | ₩36,259 | ₩37,373 | ₩35,897 | ₩36,300 | +0.11% | 6만 |
|---|
| 2025.11.07 | ₩36,487 | ₩37,655 | ₩35,830 | ₩36,219 | -0.74% | 3.7만 |
|---|
| 2025.11.06 | ₩36,031 | ₩38,017 | ₩36,031 | ₩36,984 | +2.64% | 7.7만 |
|---|
| 2025.11.05 | ₩36,246 | ₩36,742 | ₩35,924 | ₩36,192 | -0.15% | 3.1만 |
|---|
| 2025.11.04 | ₩36,608 | ₩36,957 | ₩35,535 | ₩36,286 | -0.88% | 5.5만 |
|---|
| 2025.11.03 | ₩37,936 | ₩37,936 | ₩36,286 | ₩36,555 | -3.64% | 3.3만 |
|---|
| 2025.10.31 | ₩36,944 | ₩38,003 | ₩35,991 | ₩37,091 | +0.40% | 4.7만 |
|---|
| 2025.10.30 | ₩37,037 | ₩37,440 | ₩36,595 | ₩36,876 | -0.43% | 3.9만 |
|---|
| 2025.10.29 | ₩38,714 | ₩38,983 | ₩37,158 | ₩37,453 | -3.26% | 2.8만 |
|---|
| 2025.10.28 | ₩39,398 | ₩39,546 | ₩38,298 | ₩38,298 | -2.79% | 1.4만 |
|---|
| 2025.10.27 | ₩39,103 | ₩39,774 | ₩38,996 | ₩39,398 | +0.75% | 2.9만 |
|---|
| 2025.10.24 | ₩39,237 | ₩39,546 | ₩38,741 | ₩38,996 | -0.62% | 2.1만 |
|---|
| 2025.10.23 | ₩38,902 | ₩39,358 | ₩38,580 | ₩39,130 | +0.59% | 3.6만 |
|---|
| 2025.10.22 | ₩39,506 | ₩39,573 | ₩38,754 | ₩38,915 | -1.49% | 1.9만 |
|---|
| 2025.10.21 | ₩38,661 | ₩39,667 | ₩38,661 | ₩39,372 | +1.84% | 2만 |
|---|
| 2025.10.20 | ₩38,983 | ₩39,680 | ₩38,540 | ₩38,687 | -0.76% | 1.8만 |
|---|
| 2025.10.17 | ₩38,889 | ₩39,573 | ₩38,526 | ₩39,103 | +0.55% | 2.8만 |
|---|
| 2025.10.16 | ₩39,533 | ₩40,324 | ₩38,942 | ₩38,942 | -1.49% | 2.3만 |
|---|
| 2025.10.15 | ₩40,633 | ₩40,633 | ₩39,492 | ₩39,626 | -2.48% | 2.1만 |
|---|
| 2025.10.14 | ₩39,586 | ₩39,895 | ₩38,325 | ₩39,626 | +0.10% | 4.8만 |
|---|
| 2025.10.13 | ₩39,184 | ₩39,465 | ₩38,365 | ₩38,929 | -0.65% | 2.6만 |
|---|
| 2025.10.10 | ₩39,868 | ₩40,351 | ₩38,151 | ₩38,607 | -3.16% | 2.6만 |
|---|