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 | ₩34,988 | ₩35,390 | ₩34,533 | ₩35,243 | +0.73% | 4.1만 |
| 2026.10.08 | ₩34,841 | ₩35,229 | ₩34,439 | ₩35,149 | +0.88% | 5.1만 |
| 2026.10.07 | ₩34,962 | ₩35,511 | ₩34,680 | ₩35,243 | +0.80% | 4.7만 |
| 2026.10.06 | ₩34,854 | ₩35,604 | ₩34,613 | ₩35,350 | +1.42% | 4.3만 |
| 2026.10.05 | ₩34,962 | ₩35,082 | ₩34,158 | ₩34,332 | -1.80% | 3.3만 |
| 2026.10.02 | ₩35,162 | ₩36,408 | ₩34,828 | ₩35,256 | +0.27% | 4.2만 |
| 2026.10.01 | ₩34,787 | ₩35,082 | ₩33,904 | ₩34,640 | -0.42% | 2.9만 |
| 2026.09.30 | ₩33,997 | ₩34,105 | ₩33,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,011 |
| +0.04% |
| 2.9만 |
| 2026.09.29 | ₩34,560 | ₩34,560 | ₩33,475 | ₩34,265 | -0.85% | 2.6만 |
|---|
| 2026.09.28 | ₩34,158 | ₩34,520 | ₩33,837 | ₩34,372 | +0.63% | 2.8만 |
|---|
| 2026.09.25 | ₩34,145 | ₩34,493 | ₩33,890 | ₩34,198 | +0.16% | 3.4만 |
|---|
| 2026.09.24 | ₩34,305 | ₩34,305 | ₩33,288 | ₩33,703 | -1.76% | 2.7만 |
|---|
| 2026.09.23 | ₩34,346 | ₩34,814 | ₩33,971 | ₩34,091 | -0.74% | 2.9만 |
|---|
| 2026.09.22 | ₩34,506 | ₩35,189 | ₩34,413 | ₩35,189 | +1.98% | 2.7만 |
|---|
| 2026.09.21 | ₩34,279 | ₩34,948 | ₩34,078 | ₩34,480 | +0.59% | 2.5만 |
|---|
| 2026.09.18 | ₩34,613 | ₩34,881 | ₩33,971 | ₩34,279 | -0.97% | 4.7만 |
|---|
| 2026.09.17 | ₩35,832 | ₩35,872 | ₩34,372 | ₩34,667 | -3.25% | 3.3만 |
|---|
| 2026.09.16 | ₩35,859 | ₩35,966 | ₩34,895 | ₩35,216 | -1.79% | 3.3만 |
|---|
| 2026.09.15 | ₩34,935 | ₩35,859 | ₩34,935 | ₩35,859 | +2.64% | 4만 |
|---|
| 2026.09.14 | ₩33,931 | ₩35,015 | ₩33,877 | ₩34,881 | +2.80% | 4.5만 |
|---|
| 2026.09.11 | ₩34,426 | ₩34,694 | ₩33,890 | ₩34,252 | -0.51% | 2.5만 |
|---|
| 2026.09.10 | ₩34,105 | ₩34,493 | ₩33,823 | ₩34,158 | +0.16% | 2.7만 |
|---|
| 2026.09.09 | ₩34,707 | ₩34,908 | ₩33,904 | ₩34,332 | -1.08% | 4.2만 |
|---|
| 2026.09.08 | ₩35,698 | ₩35,859 | ₩34,801 | ₩34,814 | -2.48% | 2.4만 |
|---|
| 2026.09.04 | ₩35,109 | ₩36,153 | ₩35,109 | ₩36,033 | +2.63% | 1.8만 |
|---|
| 2026.09.03 | ₩35,122 | ₩35,899 | ₩34,480 | ₩35,082 | -0.11% | 3.3만 |
|---|
| 2026.09.02 | ₩34,948 | ₩35,095 | ₩34,480 | ₩34,801 | -0.42% | 4.5만 |
|---|
| 2026.09.01 | ₩35,457 | ₩35,497 | ₩34,814 | ₩35,002 | -1.28% | 2.6만 |
|---|
| 2026.08.31 | ₩36,515 | ₩36,568 | ₩35,296 | ₩35,671 | -2.31% | 3.1만 |
|---|
| 2026.08.28 | ₩35,912 | ₩36,153 | ₩35,725 | ₩36,153 | +0.67% | 2.8만 |
|---|
| 2026.08.27 | ₩35,899 | ₩36,060 | ₩35,537 | ₩35,912 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩36,113 | ₩36,488 | ₩35,885 | ₩36,019 | -0.26% | 4.4만 |
|---|
| 2026.08.25 | ₩36,501 | ₩36,689 | ₩35,819 | ₩36,113 | -1.06% | 3.5만 |
|---|
| 2026.08.24 | ₩36,876 | ₩37,399 | ₩36,167 | ₩36,501 | -1.02% | 2.8만 |
|---|
| 2026.08.21 | ₩37,305 | ₩37,305 | ₩36,368 | ₩36,635 | -1.79% | 3.2만 |
|---|
| 2026.08.20 | ₩37,024 | ₩37,854 | ₩36,675 | ₩37,171 | +0.40% | 4.2만 |
|---|
| 2026.08.19 | ₩38,269 | ₩38,269 | ₩37,399 | ₩37,399 | -2.27% | 2.5만 |
|---|
| 2026.08.18 | ₩38,108 | ₩38,229 | ₩37,399 | ₩37,827 | -0.74% | 3.9만 |
|---|
| 2026.08.17 | ₩38,014 | ₩38,630 | ₩37,506 | ₩38,095 | +0.21% | 4.1만 |
|---|
| 2026.08.14 | ₩38,389 | ₩39,313 | ₩37,586 | ₩38,389 | 0.00% | 2.5만 |
|---|
| 2026.08.13 | ₩40,036 | ₩40,652 | ₩36,917 | ₩38,577 | -3.65% | 5.9만 |
|---|
| 2026.08.12 | ₩40,505 | ₩40,947 | ₩40,103 | ₩40,277 | -0.56% | 3만 |
|---|
| 2026.08.11 | ₩41,000 | ₩41,175 | ₩40,077 | ₩40,077 | -2.25% | 2.2만 |
|---|
| 2026.08.10 | ₩41,175 | ₩41,643 | ₩40,277 | ₩40,572 | -1.46% | 4만 |
|---|
| 2026.08.07 | ₩40,880 | ₩41,710 | ₩40,773 | ₩41,402 | +1.28% | 2.2만 |
|---|
| 2026.08.06 | ₩41,041 | ₩41,657 | ₩40,960 | ₩41,442 | +0.98% | 5.7만 |
|---|
| 2026.08.05 | ₩40,974 | ₩40,974 | ₩40,063 | ₩40,759 | -0.52% | 4.2만 |
|---|
| 2026.08.04 | ₩40,050 | ₩41,416 | ₩40,050 | ₩41,215 | +2.91% | 6.5만 |
|---|
| 2026.08.03 | ₩39,943 | ₩41,054 | ₩39,943 | ₩40,398 | +1.14% | 6.2만 |
|---|
| 2026.07.31 | ₩38,577 | ₩39,728 | ₩38,483 | ₩39,447 | +2.26% | 1.9만 |
|---|
| 2026.07.30 | ₩38,898 | ₩39,461 | ₩38,242 | ₩38,778 | -0.31% | 3.9만 |
|---|
| 2026.07.29 | ₩40,237 | ₩40,331 | ₩38,175 | ₩38,711 | -3.79% | 3.5만 |
|---|
| 2026.07.28 | ₩40,425 | ₩41,349 | ₩40,371 | ₩40,572 | +0.36% | 7.1만 |
|---|
| 2026.07.27 | ₩40,063 | ₩41,134 | ₩39,675 | ₩40,425 | +0.90% | 8.5만 |
|---|
| 2026.07.24 | ₩39,434 | ₩39,876 | ₩39,287 | ₩39,568 | +0.34% | 2.3만 |
|---|
| 2026.07.23 | ₩39,528 | ₩40,036 | ₩38,925 | ₩39,434 | -0.24% | 3만 |
|---|
| 2026.07.22 | ₩40,197 | ₩40,612 | ₩39,528 | ₩40,063 | -0.33% | 2.8만 |
|---|
| 2026.07.21 | ₩39,461 | ₩40,706 | ₩39,461 | ₩40,545 | +2.75% | 4.9만 |
|---|
| 2026.07.20 | ₩39,983 | ₩40,759 | ₩39,407 | ₩39,675 | -0.77% | 5.5만 |
|---|
| 2026.07.17 | ₩41,697 | ₩41,965 | ₩39,675 | ₩40,010 | -4.05% | 5.2만 |
|---|
| 2026.07.16 | ₩39,916 | ₩42,514 | ₩39,742 | ₩42,032 | +5.30% | 6.8만 |
|---|
| 2026.07.15 | ₩40,411 | ₩40,639 | ₩39,648 | ₩40,010 | -0.99% | 4.1만 |
|---|
| 2026.07.14 | ₩40,371 | ₩40,706 | ₩38,965 | ₩39,742 | -1.56% | 10.6만 |
|---|
| 2026.07.13 | ₩40,706 | ₩40,706 | ₩39,046 | ₩39,929 | -1.91% | 11.8만 |
|---|
| 2026.07.10 | ₩39,367 | ₩40,077 | ₩38,497 | ₩39,943 | +1.46% | 4.3만 |
|---|
| 2026.07.09 | ₩39,568 | ₩39,635 | ₩38,898 | ₩39,032 | -1.35% | 3.8만 |
|---|
| 2026.07.08 | ₩40,639 | ₩40,853 | ₩39,179 | ₩39,179 | -3.59% | 3.2만 |
|---|
| 2026.07.07 | ₩42,125 | ₩42,326 | ₩40,331 | ₩40,505 | -3.85% | 4.5만 |
|---|
| 2026.07.06 | ₩41,750 | ₩42,527 | ₩41,496 | ₩42,125 | +0.90% | 4.9만 |
|---|
| 2026.07.02 | ₩41,817 | ₩42,714 | ₩41,536 | ₩41,978 | +0.38% | 7.3만 |
|---|
| 2026.07.01 | ₩41,804 | ₩43,143 | ₩41,509 | ₩42,259 | +1.09% | 2.9만 |
|---|
| 2026.06.30 | ₩41,817 | ₩42,286 | ₩41,416 | ₩42,032 | +0.51% | 2.4만 |
|---|
| 2026.06.29 | ₩42,473 | ₩42,473 | ₩41,067 | ₩41,978 | -1.17% | 3.4만 |
|---|
| 2026.06.26 | ₩42,152 | ₩42,688 | ₩41,750 | ₩42,460 | +0.73% | 9.5만 |
|---|
| 2026.06.25 | ₩41,134 | ₩42,487 | ₩41,134 | ₩42,152 | +2.47% | 2.7만 |
|---|
| 2026.06.24 | ₩39,554 | ₩41,697 | ₩39,501 | ₩41,188 | +4.13% | 6.7만 |
|---|
| 2026.06.23 | ₩40,451 | ₩40,706 | ₩39,595 | ₩39,635 | -2.02% | 3.7만 |
|---|
| 2026.06.22 | ₩41,657 | ₩43,103 | ₩40,251 | ₩40,706 | -2.28% | 4.3만 |
|---|
| 2026.06.18 | ₩41,978 | ₩43,009 | ₩41,335 | ₩41,710 | -0.64% | 8.3만 |
|---|
| 2026.06.17 | ₩41,817 | ₩43,170 | ₩40,947 | ₩41,643 | -0.42% | 2.8만 |
|---|
| 2026.06.16 | ₩41,804 | ₩42,366 | ₩41,255 | ₩41,670 | -0.32% | 2.4만 |
|---|
| 2026.06.15 | ₩41,764 | ₩42,353 | ₩41,121 | ₩41,456 | -0.74% | 3.3만 |
|---|
| 2026.06.12 | ₩41,161 | ₩41,844 | ₩41,094 | ₩41,349 | +0.46% | 4.1만 |
|---|
| 2026.06.11 | ₩41,228 | ₩41,590 | ₩40,237 | ₩41,402 | +0.42% | 4.8만 |
|---|
| 2026.06.10 | ₩41,469 | ₩42,219 | ₩40,652 | ₩40,826 | -1.55% | 4만 |
|---|
| 2026.06.09 | ₩41,536 | ₩42,781 | ₩41,188 | ₩41,750 | +0.52% | 4.2만 |
|---|
| 2026.06.08 | ₩40,612 | ₩41,429 | ₩40,612 | ₩40,920 | +0.76% | 2.5만 |
|---|
| 2026.06.05 | ₩40,170 | ₩41,402 | ₩39,822 | ₩40,371 | +0.50% | 3.9만 |
|---|
| 2026.06.04 | ₩39,635 | ₩40,813 | ₩39,166 | ₩40,331 | +1.76% | 8.8만 |
|---|
| 2026.06.03 | ₩40,264 | ₩40,532 | ₩38,938 | ₩39,233 | -2.56% | 3.5만 |
|---|
| 2026.06.02 | ₩39,099 | ₩40,559 | ₩39,099 | ₩40,358 | +3.22% | 1.6만 |
|---|
| 2026.06.01 | ₩40,184 | ₩40,813 | ₩39,287 | ₩40,036 | -0.37% | 2.4만 |
|---|
| 2026.05.29 | ₩41,067 | ₩41,750 | ₩40,398 | ₩40,478 | -1.43% | 3.1만 |
|---|
| 2026.05.28 | ₩41,469 | ₩41,911 | ₩40,036 | ₩41,496 | +0.06% | 4.7만 |
|---|
| 2026.05.27 | ₩40,960 | ₩41,884 | ₩40,679 | ₩41,643 | +1.67% | 2.9만 |
|---|
| 2026.05.26 | ₩40,304 | ₩40,826 | ₩39,902 | ₩40,585 | +0.70% | 3.1만 |
|---|
| 2026.05.22 | ₩38,791 | ₩39,902 | ₩38,577 | ₩39,648 | +2.21% | 8만 |
|---|
| 2026.05.21 | ₩37,291 | ₩38,590 | ₩36,274 | ₩38,416 | +3.02% | 3.8만 |
|---|
| 2026.05.20 | ₩36,609 | ₩37,921 | ₩36,609 | ₩37,881 | +3.47% | 3.2만 |
|---|
| 2026.05.19 | ₩36,126 | ₩37,399 | ₩35,537 | ₩36,702 | +1.59% | 5.8만 |
|---|
| 2026.05.18 | ₩36,234 | ₩36,809 | ₩36,167 | ₩36,408 | +0.48% | 3.7만 |
|---|
| 2026.05.15 | ₩36,568 | ₩37,144 | ₩35,631 | ₩36,287 | -0.77% | 4.1만 |
|---|
| 2026.05.14 | ₩37,881 | ₩38,202 | ₩36,702 | ₩36,756 | -2.97% | 3.4만 |
|---|
| 2026.05.13 | ₩38,671 | ₩38,778 | ₩37,291 | ₩37,318 | -3.50% | 5.1만 |
|---|
| 2026.05.12 | ₩38,563 | ₩39,528 | ₩37,894 | ₩39,072 | +1.32% | 8.1만 |
|---|
| 2026.05.11 | ₩40,518 | ₩40,518 | ₩38,081 | ₩38,604 | -4.73% | 2.7만 |
|---|
| 2026.05.08 | ₩40,840 | ₩41,442 | ₩39,661 | ₩40,304 | -1.31% | 10만 |
|---|
| 2026.05.07 | ₩40,706 | ₩41,884 | ₩40,706 | ₩40,800 | +0.23% | 4.9만 |
|---|
| 2026.05.06 | ₩40,826 | ₩41,643 | ₩39,876 | ₩41,094 | +0.66% | 5.1만 |
|---|
| 2026.05.05 | ₩38,778 | ₩40,559 | ₩38,724 | ₩40,304 | +3.94% | 11.7만 |
|---|
| 2026.05.04 | ₩39,742 | ₩39,956 | ₩38,162 | ₩38,684 | -2.66% | 3.4만 |
|---|
| 2026.05.01 | ₩42,246 | ₩42,714 | ₩38,483 | ₩39,715 | -5.99% | 3.7만 |
|---|
| 2026.04.30 | ₩44,776 | ₩45,848 | ₩41,389 | ₩42,206 | -5.74% | 4.6만 |
|---|
| 2026.04.29 | ₩45,580 | ₩46,035 | ₩44,348 | ₩44,910 | -1.47% | 2.6만 |
|---|
| 2026.04.28 | ₩45,540 | ₩45,968 | ₩44,924 | ₩45,808 | +0.59% | 1.5만 |
|---|
| 2026.04.27 | ₩45,660 | ₩46,182 | ₩45,433 | ₩45,593 | -0.15% | 1.7만 |
|---|
| 2026.04.24 | ₩45,205 | ₩46,196 | ₩44,656 | ₩45,941 | +1.63% | 2만 |
|---|
| 2026.04.23 | ₩45,004 | ₩45,459 | ₩44,348 | ₩45,392 | +0.86% | 2.3만 |
|---|
| 2026.04.22 | ₩45,084 | ₩45,392 | ₩44,053 | ₩44,616 | -1.04% | 3.5만 |
|---|
| 2026.04.21 | ₩44,696 | ₩45,058 | ₩44,120 | ₩44,951 | +0.57% | 3.2만 |
|---|
| 2026.04.20 | ₩44,402 | ₩44,977 | ₩44,053 | ₩44,455 | +0.12% | 4.8만 |
|---|
| 2026.04.17 | ₩44,522 | ₩45,861 | ₩44,522 | ₩44,803 | +0.63% | 3.8만 |
|---|
| 2026.04.16 | ₩43,812 | ₩44,040 | ₩43,384 | ₩43,879 | +0.15% | 1.8만 |
|---|
| 2026.04.15 | ₩43,719 | ₩43,839 | ₩43,143 | ₩43,745 | +0.06% | 2.7만 |
|---|
| 2026.04.14 | ₩45,071 | ₩45,071 | ₩43,986 | ₩44,187 | -1.96% | 1.9만 |
|---|
| 2026.04.13 | ₩44,094 | ₩45,031 | ₩43,504 | ₩44,924 | +1.88% | 4.8만 |
|---|
| 2026.04.10 | ₩45,446 | ₩45,446 | ₩43,759 | ₩43,920 | -3.36% | 2.4만 |
|---|
| 2026.04.09 | ₩44,027 | ₩45,861 | ₩43,786 | ₩45,446 | +3.22% | 14.6만 |
|---|
| 2026.04.08 | ₩45,379 | ₩46,477 | ₩44,495 | ₩44,803 | -1.27% | 4.7만 |
|---|
| 2026.04.07 | ₩43,665 | ₩43,719 | ₩43,116 | ₩43,692 | +0.06% | 2.8만 |
|---|
| 2026.04.06 | ₩43,263 | ₩43,786 | ₩42,554 | ₩43,478 | +0.50% | 2.7만 |
|---|
| 2026.04.02 | ₩42,085 | ₩43,612 | ₩41,804 | ₩43,210 | +2.67% | 10.2만 |
|---|
| 2026.04.01 | ₩42,018 | ₩43,866 | ₩41,737 | ₩42,848 | +1.98% | 3만 |
|---|
| 2026.03.31 | ₩41,951 | ₩41,951 | ₩40,612 | ₩41,563 | -0.93% | 4.1만 |
|---|
| 2026.03.30 | ₩40,197 | ₩41,228 | ₩40,170 | ₩41,134 | +2.33% | 4.2만 |
|---|
| 2026.03.27 | ₩40,130 | ₩40,679 | ₩39,461 | ₩39,755 | -0.93% | 3만 |
|---|
| 2026.03.26 | ₩40,438 | ₩41,335 | ₩39,849 | ₩40,237 | -0.50% | 4.3만 |
|---|
| 2026.03.25 | ₩40,264 | ₩40,934 | ₩39,755 | ₩40,505 | +0.60% | 2.8만 |
|---|
| 2026.03.24 | ₩39,541 | ₩42,112 | ₩39,179 | ₩39,876 | +0.85% | 3.4만 |
|---|
| 2026.03.23 | ₩39,474 | ₩40,920 | ₩39,193 | ₩39,929 | +1.15% | 2.9만 |
|---|
| 2026.03.20 | ₩39,260 | ₩39,447 | ₩38,028 | ₩38,296 | -2.46% | 3.4만 |
|---|
| 2026.03.19 | ₩38,162 | ₩40,023 | ₩38,028 | ₩39,273 | +2.91% | 5만 |
|---|
| 2026.03.18 | ₩38,363 | ₩39,487 | ₩37,907 | ₩38,309 | -0.14% | 4.5만 |
|---|
| 2026.03.17 | ₩39,139 | ₩39,193 | ₩38,336 | ₩38,523 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩38,256 | ₩38,992 | ₩38,081 | ₩38,630 | +0.98% | 1.7만 |
|---|
| 2026.03.13 | ₩38,242 | ₩38,563 | ₩37,573 | ₩37,961 | -0.74% | 3.1만 |
|---|
| 2026.03.12 | ₩37,707 | ₩38,818 | ₩37,479 | ₩37,800 | +0.25% | 3.8만 |
|---|
| 2026.03.11 | ₩38,630 | ₩39,501 | ₩37,506 | ₩37,988 | -1.66% | 2.6만 |
|---|
| 2026.03.10 | ₩39,809 | ₩39,889 | ₩38,577 | ₩38,898 | -2.29% | 3.6만 |
|---|
| 2026.03.09 | ₩39,179 | ₩41,737 | ₩36,193 | ₩39,327 | +0.38% | 17.6만 |
|---|
| 2026.03.06 | ₩40,559 | ₩41,710 | ₩39,072 | ₩40,050 | -1.25% | 4.7만 |
|---|
| 2026.03.05 | ₩48,874 | ₩49,115 | ₩39,769 | ₩41,121 | -15.86% | 9.2만 |
|---|
| 2026.03.04 | ₩50,159 | ₩50,481 | ₩49,450 | ₩49,450 | -1.41% | 3.5만 |
|---|
| 2026.03.03 | ₩48,713 | ₩49,503 | ₩47,227 | ₩49,383 | +1.37% | 3.3만 |
|---|
| 2026.03.02 | ₩47,133 | ₩50,186 | ₩46,865 | ₩49,958 | +5.99% | 11만 |
|---|
| 2026.02.27 | ₩47,602 | ₩49,329 | ₩47,535 | ₩48,111 | +1.07% | 2.7만 |
|---|
| 2026.02.26 | ₩48,740 | ₩49,744 | ₩48,124 | ₩48,566 | -0.36% | 4.3만 |
|---|
| 2026.02.25 | ₩48,807 | ₩49,677 | ₩48,245 | ₩48,954 | +0.30% | 6만 |
|---|
| 2026.02.24 | ₩47,762 | ₩49,409 | ₩47,762 | ₩48,740 | +2.05% | 3.6만 |
|---|
| 2026.02.23 | ₩50,293 | ₩50,293 | ₩48,459 | ₩48,901 | -2.77% | 2.7만 |
|---|
| 2026.02.20 | ₩48,941 | ₩50,467 | ₩47,977 | ₩50,280 | +2.74% | 2.8만 |
|---|
| 2026.02.19 | ₩48,472 | ₩49,597 | ₩48,070 | ₩48,807 | +0.69% | 3만 |
|---|
| 2026.02.18 | ₩49,597 | ₩50,186 | ₩48,124 | ₩48,968 | -1.27% | 2.6만 |
|---|
| 2026.02.17 | ₩49,744 | ₩49,825 | ₩48,218 | ₩49,517 | -0.46% | 2.5만 |
|---|
| 2026.02.13 | ₩48,178 | ₩50,025 | ₩47,575 | ₩49,356 | +2.45% | 2.9만 |
|---|
| 2026.02.12 | ₩50,374 | ₩50,374 | ₩47,334 | ₩48,178 | -4.36% | 2.6만 |
|---|
| 2026.02.11 | ₩50,079 | ₩50,775 | ₩49,061 | ₩49,892 | -0.37% | 2.2만 |
|---|
| 2026.02.10 | ₩49,476 | ₩50,387 | ₩49,276 | ₩49,691 | +0.43% | 5.7만 |
|---|
| 2026.02.09 | ₩47,321 | ₩50,775 | ₩47,321 | ₩49,343 | +4.27% | 5.5만 |
|---|
| 2026.02.06 | ₩49,369 | ₩50,427 | ₩49,168 | ₩49,972 | +1.22% | 4만 |
|---|
| 2026.02.05 | ₩48,405 | ₩50,213 | ₩47,160 | ₩48,874 | +0.97% | 6.1만 |
|---|
| 2026.02.04 | ₩47,535 | ₩49,289 | ₩47,066 | ₩49,142 | +3.38% | 4.2만 |
|---|
| 2026.02.03 | ₩47,575 | ₩49,356 | ₩46,089 | ₩47,039 | -1.13% | 5.4만 |
|---|
| 2026.02.02 | ₩44,428 | ₩48,124 | ₩43,638 | ₩47,575 | +7.08% | 8.7만 |
|---|
| 2026.01.30 | ₩43,437 | ₩44,294 | ₩42,406 | ₩44,174 | +1.70% | 4.4만 |
|---|
| 2026.01.29 | ₩42,179 | ₩43,893 | ₩41,924 | ₩43,853 | +3.97% | 4.3만 |
|---|
| 2026.01.28 | ₩45,272 | ₩45,473 | ₩42,125 | ₩42,246 | -6.68% | 4.2만 |
|---|
| 2026.01.27 | ₩44,214 | ₩45,915 | ₩44,214 | ₩45,392 | +2.67% | 4.4만 |
|---|
| 2026.01.26 | ₩44,763 | ₩45,352 | ₩43,853 | ₩44,763 | 0.00% | 4만 |
|---|
| 2026.01.23 | ₩44,669 | ₩46,035 | ₩44,388 | ₩44,736 | +0.15% | 3.6만 |
|---|
| 2026.01.22 | ₩44,455 | ₩45,741 | ₩43,812 | ₩45,218 | +1.72% | 3.2만 |
|---|
| 2026.01.21 | ₩43,250 | ₩44,710 | ₩43,103 | ₩44,308 | +2.45% | 6.9만 |
|---|
| 2026.01.20 | ₩42,246 | ₩43,866 | ₩42,192 | ₩42,875 | +1.49% | 4.6만 |
|---|
| 2026.01.16 | ₩43,571 | ₩44,174 | ₩43,049 | ₩43,491 | -0.18% | 3.3만 |
|---|
| 2026.01.15 | ₩42,581 | ₩43,652 | ₩42,581 | ₩43,518 | +2.20% | 2만 |
|---|
| 2026.01.14 | ₩43,397 | ₩43,518 | ₩42,299 | ₩42,621 | -1.79% | 2.2만 |
|---|
| 2026.01.13 | ₩42,848 | ₩44,027 | ₩42,581 | ₩42,768 | -0.19% | 2.9만 |
|---|
| 2026.01.12 | ₩41,590 | ₩43,759 | ₩41,429 | ₩42,996 | +3.38% | 2.8만 |
|---|
| 2026.01.09 | ₩42,259 | ₩42,567 | ₩40,920 | ₩41,804 | -1.08% | 2.5만 |
|---|
| 2026.01.08 | ₩40,331 | ₩42,487 | ₩40,331 | ₩42,085 | +4.35% | 4만 |
|---|
| 2026.01.07 | ₩40,853 | ₩40,853 | ₩40,224 | ₩40,518 | -0.82% | 2.5만 |
|---|
| 2026.01.06 | ₩38,831 | ₩41,509 | ₩38,831 | ₩41,054 | +5.72% | 4.8만 |
|---|
| 2026.01.05 | ₩39,072 | ₩41,349 | ₩39,072 | ₩40,170 | +2.81% | 4.3만 |
|---|
| 2026.01.02 | ₩39,688 | ₩40,170 | ₩38,805 | ₩38,965 | -1.82% | 5.9만 |
|---|
| 2025.12.31 | ₩39,595 | ₩39,782 | ₩37,278 | ₩39,420 | -0.44% | 5.3만 |
|---|
| 2025.12.30 | ₩39,032 | ₩40,023 | ₩39,032 | ₩39,407 | +0.96% | 3만 |
|---|
| 2025.12.29 | ₩39,273 | ₩39,876 | ₩38,697 | ₩39,086 | -0.48% | 3.4만 |
|---|
| 2025.12.26 | ₩39,193 | ₩40,010 | ₩38,550 | ₩39,501 | +0.79% | 3.3만 |
|---|
| 2025.12.24 | ₩38,175 | ₩40,358 | ₩38,175 | ₩39,260 | +2.84% | 7.1만 |
|---|
| 2025.12.23 | ₩38,229 | ₩38,242 | ₩36,019 | ₩37,974 | -0.67% | 7.7만 |
|---|
| 2025.12.22 | ₩37,626 | ₩38,148 | ₩37,024 | ₩37,492 | -0.36% | 4.1만 |
|---|
| 2025.12.19 | ₩39,487 | ₩39,889 | ₩36,917 | ₩37,707 | -4.51% | 3.7만 |
|---|
| 2025.12.18 | ₩40,210 | ₩40,907 | ₩39,889 | ₩40,157 | -0.13% | 2.6만 |
|---|
| 2025.12.17 | ₩41,643 | ₩42,982 | ₩39,715 | ₩40,077 | -3.76% | 7.6만 |
|---|
| 2025.12.16 | ₩42,165 | ₩44,013 | ₩41,456 | ₩41,791 | -0.89% | 5.4만 |
|---|
| 2025.12.15 | ₩43,531 | ₩45,473 | ₩41,349 | ₩41,804 | -3.97% | 4.4만 |
|---|
| 2025.12.12 | ₩41,242 | ₩43,277 | ₩41,175 | ₩43,022 | +4.32% | 5.3만 |
|---|
| 2025.12.11 | ₩40,813 | ₩41,175 | ₩39,541 | ₩40,853 | +0.10% | 5.1만 |
|---|
| 2025.12.10 | ₩37,988 | ₩41,630 | ₩37,894 | ₩40,036 | +5.39% | 10.2만 |
|---|
| 2025.12.09 | ₩36,930 | ₩38,269 | ₩36,582 | ₩37,586 | +1.78% | 3.3만 |
|---|
| 2025.12.08 | ₩37,680 | ₩38,175 | ₩36,408 | ₩36,555 | -2.99% | 2.3만 |
|---|
| 2025.12.05 | ₩37,800 | ₩38,831 | ₩36,930 | ₩37,184 | -1.63% | 3만 |
|---|
| 2025.12.04 | ₩37,425 | ₩38,430 | ₩37,425 | ₩38,001 | +1.54% | 2.2만 |
|---|
| 2025.12.03 | ₩36,957 | ₩39,407 | ₩36,769 | ₩38,148 | +3.22% | 7.1만 |
|---|
| 2025.12.02 | ₩36,609 | ₩37,519 | ₩35,939 | ₩36,501 | -0.29% | 2.5만 |
|---|
| 2025.12.01 | ₩36,287 | ₩36,836 | ₩35,966 | ₩36,220 | -0.18% | 2.5만 |
|---|
| 2025.11.28 | ₩36,488 | ₩37,251 | ₩35,845 | ₩36,287 | -0.55% | 1.9만 |
|---|
| 2025.11.26 | ₩35,778 | ₩36,742 | ₩35,457 | ₩36,394 | +1.72% | 2.2만 |
|---|
| 2025.11.25 | ₩35,618 | ₩36,301 | ₩35,323 | ₩36,073 | +1.28% | 3.3만 |
|---|
| 2025.11.24 | ₩36,354 | ₩36,675 | ₩34,962 | ₩35,256 | -3.02% | 3.1만 |
|---|
| 2025.11.21 | ₩34,680 | ₩35,725 | ₩34,546 | ₩35,577 | +2.59% | 2.5만 |
|---|
| 2025.11.20 | ₩35,363 | ₩35,577 | ₩34,252 | ₩34,332 | -2.92% | 3.5만 |
|---|
| 2025.11.19 | ₩34,895 | ₩35,805 | ₩34,707 | ₩35,082 | +0.54% | 3.2만 |
|---|
| 2025.11.18 | ₩35,698 | ₩36,046 | ₩35,417 | ₩35,444 | -0.71% | 3.2만 |
|---|
| 2025.11.17 | ₩36,702 | ₩36,702 | ₩35,537 | ₩35,644 | -2.88% | 4.5만 |
|---|
| 2025.11.14 | ₩37,050 | ₩37,345 | ₩35,310 | ₩36,595 | -1.23% | 5.5만 |
|---|
| 2025.11.13 | ₩35,819 | ₩39,407 | ₩35,819 | ₩37,479 | +4.64% | 2.6만 |
|---|
| 2025.11.12 | ₩36,662 | ₩37,599 | ₩36,662 | ₩37,278 | +1.68% | 2만 |
|---|
| 2025.11.11 | ₩36,153 | ₩37,171 | ₩35,993 | ₩36,582 | +1.19% | 2.9만 |
|---|
| 2025.11.10 | ₩36,193 | ₩37,305 | ₩35,832 | ₩36,234 | +0.11% | 6만 |
|---|
| 2025.11.07 | ₩36,421 | ₩37,586 | ₩35,765 | ₩36,153 | -0.74% | 3.7만 |
|---|
| 2025.11.06 | ₩35,966 | ₩37,948 | ₩35,966 | ₩36,917 | +2.64% | 7.7만 |
|---|
| 2025.11.05 | ₩36,180 | ₩36,675 | ₩35,859 | ₩36,126 | -0.15% | 3.1만 |
|---|
| 2025.11.04 | ₩36,542 | ₩36,890 | ₩35,470 | ₩36,220 | -0.88% | 5.5만 |
|---|
| 2025.11.03 | ₩37,867 | ₩37,867 | ₩36,220 | ₩36,488 | -3.64% | 3.3만 |
|---|
| 2025.10.31 | ₩36,876 | ₩37,934 | ₩35,926 | ₩37,024 | +0.40% | 4.7만 |
|---|
| 2025.10.30 | ₩36,970 | ₩37,372 | ₩36,528 | ₩36,809 | -0.43% | 3.9만 |
|---|
| 2025.10.29 | ₩38,644 | ₩38,912 | ₩37,091 | ₩37,385 | -3.26% | 2.8만 |
|---|
| 2025.10.28 | ₩39,327 | ₩39,474 | ₩38,229 | ₩38,229 | -2.79% | 1.4만 |
|---|
| 2025.10.27 | ₩39,032 | ₩39,702 | ₩38,925 | ₩39,327 | +0.75% | 2.9만 |
|---|
| 2025.10.24 | ₩39,166 | ₩39,474 | ₩38,671 | ₩38,925 | -0.62% | 2.1만 |
|---|
| 2025.10.23 | ₩38,831 | ₩39,287 | ₩38,510 | ₩39,059 | +0.59% | 3.6만 |
|---|
| 2025.10.22 | ₩39,434 | ₩39,501 | ₩38,684 | ₩38,845 | -1.49% | 1.9만 |
|---|
| 2025.10.21 | ₩38,590 | ₩39,595 | ₩38,590 | ₩39,300 | +1.84% | 2만 |
|---|
| 2025.10.20 | ₩38,912 | ₩39,608 | ₩38,470 | ₩38,617 | -0.76% | 1.8만 |
|---|
| 2025.10.17 | ₩38,818 | ₩39,501 | ₩38,456 | ₩39,032 | +0.55% | 2.8만 |
|---|
| 2025.10.16 | ₩39,461 | ₩40,251 | ₩38,871 | ₩38,871 | -1.49% | 2.3만 |
|---|
| 2025.10.15 | ₩40,559 | ₩40,559 | ₩39,420 | ₩39,554 | -2.48% | 2.1만 |
|---|
| 2025.10.14 | ₩39,514 | ₩39,822 | ₩38,256 | ₩39,554 | +0.10% | 4.8만 |
|---|
| 2025.10.13 | ₩39,112 | ₩39,394 | ₩38,296 | ₩38,858 | -0.65% | 2.6만 |
|---|
| 2025.10.10 | ₩39,795 | ₩40,277 | ₩38,081 | ₩38,537 | -3.16% | 2.6만 |
|---|