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 | ₩34,990 | ₩35,392 | ₩34,535 | ₩35,245 | +0.73% | 4.1만 |
| 2026.10.08 | ₩34,843 | ₩35,231 | ₩34,441 | ₩35,151 | +0.88% | 5.1만 |
| 2026.10.07 | ₩34,963 | ₩35,512 | ₩34,682 | ₩35,245 | +0.80% | 4.7만 |
| 2026.10.06 | ₩34,856 | ₩35,606 | ₩34,615 | ₩35,352 | +1.42% | 4.3만 |
| 2026.10.05 | ₩34,963 | ₩35,084 | ₩34,160 | ₩34,334 | -1.80% | 3.3만 |
| 2026.10.02 | ₩35,164 | ₩36,410 | ₩34,829 | ₩35,258 | +0.27% | 4.2만 |
| 2026.10.01 | ₩34,789 | ₩35,084 | ₩33,906 | ₩34,642 | -0.42% | 2.9만 |
| 2026.09.30 | ₩33,999 | ₩34,106 | ₩33,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,013 |
| +0.04% |
| 2.9만 |
| 2026.09.29 | ₩34,562 | ₩34,562 | ₩33,477 | ₩34,267 | -0.85% | 2.6만 |
|---|
| 2026.09.28 | ₩34,160 | ₩34,521 | ₩33,839 | ₩34,374 | +0.63% | 2.8만 |
|---|
| 2026.09.25 | ₩34,147 | ₩34,495 | ₩33,892 | ₩34,200 | +0.16% | 3.4만 |
|---|
| 2026.09.24 | ₩34,307 | ₩34,307 | ₩33,290 | ₩33,705 | -1.76% | 2.7만 |
|---|
| 2026.09.23 | ₩34,347 | ₩34,816 | ₩33,972 | ₩34,093 | -0.74% | 2.9만 |
|---|
| 2026.09.22 | ₩34,508 | ₩35,191 | ₩34,414 | ₩35,191 | +1.98% | 2.7만 |
|---|
| 2026.09.21 | ₩34,280 | ₩34,950 | ₩34,080 | ₩34,481 | +0.59% | 2.5만 |
|---|
| 2026.09.18 | ₩34,615 | ₩34,883 | ₩33,972 | ₩34,280 | -0.97% | 4.7만 |
|---|
| 2026.09.17 | ₩35,834 | ₩35,874 | ₩34,374 | ₩34,669 | -3.25% | 3.3만 |
|---|
| 2026.09.16 | ₩35,861 | ₩35,968 | ₩34,896 | ₩35,218 | -1.79% | 3.3만 |
|---|
| 2026.09.15 | ₩34,937 | ₩35,861 | ₩34,937 | ₩35,861 | +2.64% | 4만 |
|---|
| 2026.09.14 | ₩33,932 | ₩35,017 | ₩33,879 | ₩34,883 | +2.80% | 4.5만 |
|---|
| 2026.09.11 | ₩34,428 | ₩34,696 | ₩33,892 | ₩34,254 | -0.51% | 2.5만 |
|---|
| 2026.09.10 | ₩34,106 | ₩34,495 | ₩33,825 | ₩34,160 | +0.16% | 2.7만 |
|---|
| 2026.09.09 | ₩34,709 | ₩34,910 | ₩33,906 | ₩34,334 | -1.08% | 4.2만 |
|---|
| 2026.09.08 | ₩35,700 | ₩35,861 | ₩34,803 | ₩34,816 | -2.48% | 2.4만 |
|---|
| 2026.09.04 | ₩35,111 | ₩36,155 | ₩35,111 | ₩36,035 | +2.63% | 1.8만 |
|---|
| 2026.09.03 | ₩35,124 | ₩35,901 | ₩34,481 | ₩35,084 | -0.11% | 3.3만 |
|---|
| 2026.09.02 | ₩34,950 | ₩35,097 | ₩34,481 | ₩34,803 | -0.42% | 4.5만 |
|---|
| 2026.09.01 | ₩35,459 | ₩35,499 | ₩34,816 | ₩35,004 | -1.28% | 2.6만 |
|---|
| 2026.08.31 | ₩36,517 | ₩36,570 | ₩35,298 | ₩35,673 | -2.31% | 3.1만 |
|---|
| 2026.08.28 | ₩35,914 | ₩36,155 | ₩35,727 | ₩36,155 | +0.67% | 2.8만 |
|---|
| 2026.08.27 | ₩35,901 | ₩36,061 | ₩35,539 | ₩35,914 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩36,115 | ₩36,490 | ₩35,887 | ₩36,021 | -0.26% | 4.4만 |
|---|
| 2026.08.25 | ₩36,503 | ₩36,691 | ₩35,820 | ₩36,115 | -1.06% | 3.5만 |
|---|
| 2026.08.24 | ₩36,878 | ₩37,401 | ₩36,169 | ₩36,503 | -1.02% | 2.8만 |
|---|
| 2026.08.21 | ₩37,307 | ₩37,307 | ₩36,369 | ₩36,637 | -1.79% | 3.2만 |
|---|
| 2026.08.20 | ₩37,026 | ₩37,856 | ₩36,677 | ₩37,173 | +0.40% | 4.2만 |
|---|
| 2026.08.19 | ₩38,271 | ₩38,271 | ₩37,401 | ₩37,401 | -2.27% | 2.5만 |
|---|
| 2026.08.18 | ₩38,110 | ₩38,231 | ₩37,401 | ₩37,829 | -0.74% | 3.9만 |
|---|
| 2026.08.17 | ₩38,016 | ₩38,632 | ₩37,508 | ₩38,097 | +0.21% | 4.1만 |
|---|
| 2026.08.14 | ₩38,391 | ₩39,315 | ₩37,588 | ₩38,391 | 0.00% | 2.5만 |
|---|
| 2026.08.13 | ₩40,038 | ₩40,654 | ₩36,918 | ₩38,579 | -3.65% | 5.9만 |
|---|
| 2026.08.12 | ₩40,507 | ₩40,949 | ₩40,105 | ₩40,280 | -0.56% | 3만 |
|---|
| 2026.08.11 | ₩41,003 | ₩41,177 | ₩40,079 | ₩40,079 | -2.25% | 2.2만 |
|---|
| 2026.08.10 | ₩41,177 | ₩41,645 | ₩40,280 | ₩40,574 | -1.46% | 4만 |
|---|
| 2026.08.07 | ₩40,882 | ₩41,712 | ₩40,775 | ₩41,404 | +1.28% | 2.2만 |
|---|
| 2026.08.06 | ₩41,043 | ₩41,659 | ₩40,962 | ₩41,445 | +0.98% | 5.7만 |
|---|
| 2026.08.05 | ₩40,976 | ₩40,976 | ₩40,065 | ₩40,762 | -0.52% | 4.2만 |
|---|
| 2026.08.04 | ₩40,052 | ₩41,418 | ₩40,052 | ₩41,217 | +2.91% | 6.5만 |
|---|
| 2026.08.03 | ₩39,945 | ₩41,056 | ₩39,945 | ₩40,400 | +1.14% | 6.2만 |
|---|
| 2026.07.31 | ₩38,579 | ₩39,731 | ₩38,485 | ₩39,449 | +2.26% | 1.9만 |
|---|
| 2026.07.30 | ₩38,900 | ₩39,463 | ₩38,244 | ₩38,780 | -0.31% | 3.9만 |
|---|
| 2026.07.29 | ₩40,239 | ₩40,333 | ₩38,177 | ₩38,713 | -3.79% | 3.5만 |
|---|
| 2026.07.28 | ₩40,427 | ₩41,351 | ₩40,373 | ₩40,574 | +0.36% | 7.1만 |
|---|
| 2026.07.27 | ₩40,065 | ₩41,137 | ₩39,677 | ₩40,427 | +0.90% | 8.5만 |
|---|
| 2026.07.24 | ₩39,436 | ₩39,878 | ₩39,289 | ₩39,570 | +0.34% | 2.3만 |
|---|
| 2026.07.23 | ₩39,530 | ₩40,038 | ₩38,927 | ₩39,436 | -0.24% | 3만 |
|---|
| 2026.07.22 | ₩40,199 | ₩40,614 | ₩39,530 | ₩40,065 | -0.33% | 2.8만 |
|---|
| 2026.07.21 | ₩39,463 | ₩40,708 | ₩39,463 | ₩40,547 | +2.75% | 4.9만 |
|---|
| 2026.07.20 | ₩39,985 | ₩40,762 | ₩39,409 | ₩39,677 | -0.77% | 5.5만 |
|---|
| 2026.07.17 | ₩41,699 | ₩41,967 | ₩39,677 | ₩40,012 | -4.05% | 5.2만 |
|---|
| 2026.07.16 | ₩39,918 | ₩42,516 | ₩39,744 | ₩42,034 | +5.30% | 6.8만 |
|---|
| 2026.07.15 | ₩40,413 | ₩40,641 | ₩39,650 | ₩40,012 | -0.99% | 4.1만 |
|---|
| 2026.07.14 | ₩40,373 | ₩40,708 | ₩38,967 | ₩39,744 | -1.56% | 10.6만 |
|---|
| 2026.07.13 | ₩40,708 | ₩40,708 | ₩39,048 | ₩39,931 | -1.91% | 11.8만 |
|---|
| 2026.07.10 | ₩39,369 | ₩40,079 | ₩38,499 | ₩39,945 | +1.46% | 4.3만 |
|---|
| 2026.07.09 | ₩39,570 | ₩39,637 | ₩38,900 | ₩39,034 | -1.35% | 3.8만 |
|---|
| 2026.07.08 | ₩40,641 | ₩40,855 | ₩39,181 | ₩39,181 | -3.59% | 3.2만 |
|---|
| 2026.07.07 | ₩42,127 | ₩42,328 | ₩40,333 | ₩40,507 | -3.85% | 4.5만 |
|---|
| 2026.07.06 | ₩41,753 | ₩42,529 | ₩41,498 | ₩42,127 | +0.90% | 4.9만 |
|---|
| 2026.07.02 | ₩41,819 | ₩42,717 | ₩41,538 | ₩41,980 | +0.38% | 7.3만 |
|---|
| 2026.07.01 | ₩41,806 | ₩43,145 | ₩41,511 | ₩42,261 | +1.09% | 2.9만 |
|---|
| 2026.06.30 | ₩41,819 | ₩42,288 | ₩41,418 | ₩42,034 | +0.51% | 2.4만 |
|---|
| 2026.06.29 | ₩42,476 | ₩42,476 | ₩41,070 | ₩41,980 | -1.17% | 3.4만 |
|---|
| 2026.06.26 | ₩42,154 | ₩42,690 | ₩41,753 | ₩42,462 | +0.73% | 9.5만 |
|---|
| 2026.06.25 | ₩41,137 | ₩42,489 | ₩41,137 | ₩42,154 | +2.47% | 2.7만 |
|---|
| 2026.06.24 | ₩39,556 | ₩41,699 | ₩39,503 | ₩41,190 | +4.13% | 6.7만 |
|---|
| 2026.06.23 | ₩40,454 | ₩40,708 | ₩39,597 | ₩39,637 | -2.02% | 3.7만 |
|---|
| 2026.06.22 | ₩41,659 | ₩43,105 | ₩40,253 | ₩40,708 | -2.28% | 4.3만 |
|---|
| 2026.06.18 | ₩41,980 | ₩43,011 | ₩41,337 | ₩41,712 | -0.64% | 8.3만 |
|---|
| 2026.06.17 | ₩41,819 | ₩43,172 | ₩40,949 | ₩41,645 | -0.42% | 2.8만 |
|---|
| 2026.06.16 | ₩41,806 | ₩42,368 | ₩41,257 | ₩41,672 | -0.32% | 2.4만 |
|---|
| 2026.06.15 | ₩41,766 | ₩42,355 | ₩41,123 | ₩41,458 | -0.74% | 3.3만 |
|---|
| 2026.06.12 | ₩41,163 | ₩41,846 | ₩41,096 | ₩41,351 | +0.46% | 4.1만 |
|---|
| 2026.06.11 | ₩41,230 | ₩41,592 | ₩40,239 | ₩41,404 | +0.42% | 4.8만 |
|---|
| 2026.06.10 | ₩41,471 | ₩42,221 | ₩40,654 | ₩40,829 | -1.55% | 4만 |
|---|
| 2026.06.09 | ₩41,538 | ₩42,784 | ₩41,190 | ₩41,753 | +0.52% | 4.2만 |
|---|
| 2026.06.08 | ₩40,614 | ₩41,431 | ₩40,614 | ₩40,922 | +0.76% | 2.5만 |
|---|
| 2026.06.05 | ₩40,172 | ₩41,404 | ₩39,824 | ₩40,373 | +0.50% | 3.9만 |
|---|
| 2026.06.04 | ₩39,637 | ₩40,815 | ₩39,168 | ₩40,333 | +1.76% | 8.8만 |
|---|
| 2026.06.03 | ₩40,266 | ₩40,534 | ₩38,940 | ₩39,235 | -2.56% | 3.5만 |
|---|
| 2026.06.02 | ₩39,101 | ₩40,561 | ₩39,101 | ₩40,360 | +3.22% | 1.6만 |
|---|
| 2026.06.01 | ₩40,186 | ₩40,815 | ₩39,289 | ₩40,038 | -0.37% | 2.4만 |
|---|
| 2026.05.29 | ₩41,070 | ₩41,753 | ₩40,400 | ₩40,480 | -1.43% | 3.1만 |
|---|
| 2026.05.28 | ₩41,471 | ₩41,913 | ₩40,038 | ₩41,498 | +0.06% | 4.7만 |
|---|
| 2026.05.27 | ₩40,962 | ₩41,886 | ₩40,681 | ₩41,645 | +1.67% | 2.9만 |
|---|
| 2026.05.26 | ₩40,306 | ₩40,829 | ₩39,905 | ₩40,588 | +0.70% | 3.1만 |
|---|
| 2026.05.22 | ₩38,793 | ₩39,905 | ₩38,579 | ₩39,650 | +2.21% | 8만 |
|---|
| 2026.05.21 | ₩37,293 | ₩38,592 | ₩36,276 | ₩38,418 | +3.02% | 3.8만 |
|---|
| 2026.05.20 | ₩36,610 | ₩37,923 | ₩36,610 | ₩37,883 | +3.47% | 3.2만 |
|---|
| 2026.05.19 | ₩36,128 | ₩37,401 | ₩35,539 | ₩36,704 | +1.59% | 5.8만 |
|---|
| 2026.05.18 | ₩36,236 | ₩36,811 | ₩36,169 | ₩36,410 | +0.48% | 3.7만 |
|---|
| 2026.05.15 | ₩36,570 | ₩37,146 | ₩35,633 | ₩36,289 | -0.77% | 4.1만 |
|---|
| 2026.05.14 | ₩37,883 | ₩38,204 | ₩36,704 | ₩36,758 | -2.97% | 3.4만 |
|---|
| 2026.05.13 | ₩38,673 | ₩38,780 | ₩37,293 | ₩37,320 | -3.50% | 5.1만 |
|---|
| 2026.05.12 | ₩38,566 | ₩39,530 | ₩37,896 | ₩39,074 | +1.32% | 8.1만 |
|---|
| 2026.05.11 | ₩40,521 | ₩40,521 | ₩38,083 | ₩38,606 | -4.73% | 2.7만 |
|---|
| 2026.05.08 | ₩40,842 | ₩41,445 | ₩39,664 | ₩40,306 | -1.31% | 10만 |
|---|
| 2026.05.07 | ₩40,708 | ₩41,886 | ₩40,708 | ₩40,802 | +0.23% | 4.9만 |
|---|
| 2026.05.06 | ₩40,829 | ₩41,645 | ₩39,878 | ₩41,096 | +0.66% | 5.1만 |
|---|
| 2026.05.05 | ₩38,780 | ₩40,561 | ₩38,726 | ₩40,306 | +3.94% | 11.7만 |
|---|
| 2026.05.04 | ₩39,744 | ₩39,958 | ₩38,164 | ₩38,686 | -2.66% | 3.4만 |
|---|
| 2026.05.01 | ₩42,248 | ₩42,717 | ₩38,485 | ₩39,717 | -5.99% | 3.7만 |
|---|
| 2026.04.30 | ₩44,779 | ₩45,850 | ₩41,391 | ₩42,208 | -5.74% | 4.6만 |
|---|
| 2026.04.29 | ₩45,582 | ₩46,038 | ₩44,350 | ₩44,913 | -1.47% | 2.6만 |
|---|
| 2026.04.28 | ₩45,542 | ₩45,971 | ₩44,926 | ₩45,810 | +0.59% | 1.5만 |
|---|
| 2026.04.27 | ₩45,663 | ₩46,185 | ₩45,435 | ₩45,596 | -0.15% | 1.7만 |
|---|
| 2026.04.24 | ₩45,207 | ₩46,198 | ₩44,658 | ₩45,944 | +1.63% | 2만 |
|---|
| 2026.04.23 | ₩45,006 | ₩45,462 | ₩44,350 | ₩45,395 | +0.86% | 2.3만 |
|---|
| 2026.04.22 | ₩45,087 | ₩45,395 | ₩44,056 | ₩44,618 | -1.04% | 3.5만 |
|---|
| 2026.04.21 | ₩44,698 | ₩45,060 | ₩44,123 | ₩44,953 | +0.57% | 3.2만 |
|---|
| 2026.04.20 | ₩44,404 | ₩44,980 | ₩44,056 | ₩44,457 | +0.12% | 4.8만 |
|---|
| 2026.04.17 | ₩44,524 | ₩45,863 | ₩44,524 | ₩44,806 | +0.63% | 3.8만 |
|---|
| 2026.04.16 | ₩43,815 | ₩44,042 | ₩43,386 | ₩43,882 | +0.15% | 1.8만 |
|---|
| 2026.04.15 | ₩43,721 | ₩43,841 | ₩43,145 | ₩43,748 | +0.06% | 2.7만 |
|---|
| 2026.04.14 | ₩45,073 | ₩45,073 | ₩43,989 | ₩44,190 | -1.96% | 1.9만 |
|---|
| 2026.04.13 | ₩44,096 | ₩45,033 | ₩43,507 | ₩44,926 | +1.88% | 4.8만 |
|---|
| 2026.04.10 | ₩45,448 | ₩45,448 | ₩43,761 | ₩43,922 | -3.36% | 2.4만 |
|---|
| 2026.04.09 | ₩44,029 | ₩45,863 | ₩43,788 | ₩45,448 | +3.22% | 14.6만 |
|---|
| 2026.04.08 | ₩45,381 | ₩46,479 | ₩44,498 | ₩44,806 | -1.27% | 4.7만 |
|---|
| 2026.04.07 | ₩43,667 | ₩43,721 | ₩43,118 | ₩43,694 | +0.06% | 2.8만 |
|---|
| 2026.04.06 | ₩43,266 | ₩43,788 | ₩42,556 | ₩43,480 | +0.50% | 2.7만 |
|---|
| 2026.04.02 | ₩42,087 | ₩43,614 | ₩41,806 | ₩43,212 | +2.67% | 10.2만 |
|---|
| 2026.04.01 | ₩42,020 | ₩43,868 | ₩41,739 | ₩42,851 | +1.98% | 3만 |
|---|
| 2026.03.31 | ₩41,953 | ₩41,953 | ₩40,614 | ₩41,565 | -0.93% | 4.1만 |
|---|
| 2026.03.30 | ₩40,199 | ₩41,230 | ₩40,172 | ₩41,137 | +2.33% | 4.2만 |
|---|
| 2026.03.27 | ₩40,132 | ₩40,681 | ₩39,463 | ₩39,757 | -0.93% | 3만 |
|---|
| 2026.03.26 | ₩40,440 | ₩41,337 | ₩39,851 | ₩40,239 | -0.50% | 4.3만 |
|---|
| 2026.03.25 | ₩40,266 | ₩40,936 | ₩39,757 | ₩40,507 | +0.60% | 2.8만 |
|---|
| 2026.03.24 | ₩39,543 | ₩42,114 | ₩39,181 | ₩39,878 | +0.85% | 3.4만 |
|---|
| 2026.03.23 | ₩39,476 | ₩40,922 | ₩39,195 | ₩39,931 | +1.15% | 2.9만 |
|---|
| 2026.03.20 | ₩39,262 | ₩39,449 | ₩38,030 | ₩38,298 | -2.46% | 3.4만 |
|---|
| 2026.03.19 | ₩38,164 | ₩40,025 | ₩38,030 | ₩39,275 | +2.91% | 5만 |
|---|
| 2026.03.18 | ₩38,365 | ₩39,489 | ₩37,909 | ₩38,311 | -0.14% | 4.5만 |
|---|
| 2026.03.17 | ₩39,141 | ₩39,195 | ₩38,338 | ₩38,525 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩38,258 | ₩38,994 | ₩38,083 | ₩38,632 | +0.98% | 1.7만 |
|---|
| 2026.03.13 | ₩38,244 | ₩38,566 | ₩37,575 | ₩37,963 | -0.74% | 3.1만 |
|---|
| 2026.03.12 | ₩37,708 | ₩38,820 | ₩37,481 | ₩37,802 | +0.25% | 3.8만 |
|---|
| 2026.03.11 | ₩38,632 | ₩39,503 | ₩37,508 | ₩37,990 | -1.66% | 2.6만 |
|---|
| 2026.03.10 | ₩39,811 | ₩39,891 | ₩38,579 | ₩38,900 | -2.29% | 3.6만 |
|---|
| 2026.03.09 | ₩39,181 | ₩41,739 | ₩36,195 | ₩39,329 | +0.38% | 17.6만 |
|---|
| 2026.03.06 | ₩40,561 | ₩41,712 | ₩39,074 | ₩40,052 | -1.25% | 4.7만 |
|---|
| 2026.03.05 | ₩48,876 | ₩49,117 | ₩39,771 | ₩41,123 | -15.86% | 9.2만 |
|---|
| 2026.03.04 | ₩50,162 | ₩50,483 | ₩49,452 | ₩49,452 | -1.41% | 3.5만 |
|---|
| 2026.03.03 | ₩48,716 | ₩49,506 | ₩47,229 | ₩49,385 | +1.37% | 3.3만 |
|---|
| 2026.03.02 | ₩47,136 | ₩50,189 | ₩46,868 | ₩49,961 | +5.99% | 11만 |
|---|
| 2026.02.27 | ₩47,604 | ₩49,332 | ₩47,537 | ₩48,113 | +1.07% | 2.7만 |
|---|
| 2026.02.26 | ₩48,743 | ₩49,747 | ₩48,127 | ₩48,568 | -0.36% | 4.3만 |
|---|
| 2026.02.25 | ₩48,809 | ₩49,680 | ₩48,247 | ₩48,957 | +0.30% | 6만 |
|---|
| 2026.02.24 | ₩47,765 | ₩49,412 | ₩47,765 | ₩48,743 | +2.05% | 3.6만 |
|---|
| 2026.02.23 | ₩50,296 | ₩50,296 | ₩48,461 | ₩48,903 | -2.77% | 2.7만 |
|---|
| 2026.02.20 | ₩48,943 | ₩50,470 | ₩47,979 | ₩50,282 | +2.74% | 2.8만 |
|---|
| 2026.02.19 | ₩48,475 | ₩49,600 | ₩48,073 | ₩48,809 | +0.69% | 3만 |
|---|
| 2026.02.18 | ₩49,600 | ₩50,189 | ₩48,127 | ₩48,970 | -1.27% | 2.6만 |
|---|
| 2026.02.17 | ₩49,747 | ₩49,827 | ₩48,220 | ₩49,519 | -0.46% | 2.5만 |
|---|
| 2026.02.13 | ₩48,180 | ₩50,028 | ₩47,578 | ₩49,358 | +2.45% | 2.9만 |
|---|
| 2026.02.12 | ₩50,376 | ₩50,376 | ₩47,336 | ₩48,180 | -4.36% | 2.6만 |
|---|
| 2026.02.11 | ₩50,082 | ₩50,778 | ₩49,064 | ₩49,894 | -0.37% | 2.2만 |
|---|
| 2026.02.10 | ₩49,479 | ₩50,390 | ₩49,278 | ₩49,693 | +0.43% | 5.7만 |
|---|
| 2026.02.09 | ₩47,323 | ₩50,778 | ₩47,323 | ₩49,345 | +4.27% | 5.5만 |
|---|
| 2026.02.06 | ₩49,372 | ₩50,430 | ₩49,171 | ₩49,974 | +1.22% | 4만 |
|---|
| 2026.02.05 | ₩48,408 | ₩50,216 | ₩47,162 | ₩48,876 | +0.97% | 6.1만 |
|---|
| 2026.02.04 | ₩47,537 | ₩49,292 | ₩47,069 | ₩49,144 | +3.38% | 4.2만 |
|---|
| 2026.02.03 | ₩47,578 | ₩49,358 | ₩46,091 | ₩47,042 | -1.13% | 5.4만 |
|---|
| 2026.02.02 | ₩44,431 | ₩48,127 | ₩43,641 | ₩47,578 | +7.08% | 8.7만 |
|---|
| 2026.01.30 | ₩43,440 | ₩44,297 | ₩42,409 | ₩44,176 | +1.70% | 4.4만 |
|---|
| 2026.01.29 | ₩42,181 | ₩43,895 | ₩41,927 | ₩43,855 | +3.97% | 4.3만 |
|---|
| 2026.01.28 | ₩45,274 | ₩45,475 | ₩42,127 | ₩42,248 | -6.68% | 4.2만 |
|---|
| 2026.01.27 | ₩44,216 | ₩45,917 | ₩44,216 | ₩45,395 | +2.67% | 4.4만 |
|---|
| 2026.01.26 | ₩44,765 | ₩45,355 | ₩43,855 | ₩44,765 | 0.00% | 4만 |
|---|
| 2026.01.23 | ₩44,672 | ₩46,038 | ₩44,391 | ₩44,739 | +0.15% | 3.6만 |
|---|
| 2026.01.22 | ₩44,457 | ₩45,743 | ₩43,815 | ₩45,221 | +1.72% | 3.2만 |
|---|
| 2026.01.21 | ₩43,252 | ₩44,712 | ₩43,105 | ₩44,310 | +2.45% | 6.9만 |
|---|
| 2026.01.20 | ₩42,248 | ₩43,868 | ₩42,194 | ₩42,877 | +1.49% | 4.6만 |
|---|
| 2026.01.16 | ₩43,574 | ₩44,176 | ₩43,051 | ₩43,493 | -0.18% | 3.3만 |
|---|
| 2026.01.15 | ₩42,583 | ₩43,654 | ₩42,583 | ₩43,520 | +2.20% | 2만 |
|---|
| 2026.01.14 | ₩43,400 | ₩43,520 | ₩42,302 | ₩42,623 | -1.79% | 2.2만 |
|---|
| 2026.01.13 | ₩42,851 | ₩44,029 | ₩42,583 | ₩42,770 | -0.19% | 2.9만 |
|---|
| 2026.01.12 | ₩41,592 | ₩43,761 | ₩41,431 | ₩42,998 | +3.38% | 2.8만 |
|---|
| 2026.01.09 | ₩42,261 | ₩42,569 | ₩40,922 | ₩41,806 | -1.08% | 2.5만 |
|---|
| 2026.01.08 | ₩40,333 | ₩42,489 | ₩40,333 | ₩42,087 | +4.35% | 4만 |
|---|
| 2026.01.07 | ₩40,855 | ₩40,855 | ₩40,226 | ₩40,521 | -0.82% | 2.5만 |
|---|
| 2026.01.06 | ₩38,833 | ₩41,511 | ₩38,833 | ₩41,056 | +5.72% | 4.8만 |
|---|
| 2026.01.05 | ₩39,074 | ₩41,351 | ₩39,074 | ₩40,172 | +2.81% | 4.3만 |
|---|
| 2026.01.02 | ₩39,690 | ₩40,172 | ₩38,807 | ₩38,967 | -1.82% | 5.9만 |
|---|
| 2025.12.31 | ₩39,597 | ₩39,784 | ₩37,280 | ₩39,423 | -0.44% | 5.3만 |
|---|
| 2025.12.30 | ₩39,034 | ₩40,025 | ₩39,034 | ₩39,409 | +0.96% | 3만 |
|---|
| 2025.12.29 | ₩39,275 | ₩39,878 | ₩38,699 | ₩39,088 | -0.48% | 3.4만 |
|---|
| 2025.12.26 | ₩39,195 | ₩40,012 | ₩38,552 | ₩39,503 | +0.79% | 3.3만 |
|---|
| 2025.12.24 | ₩38,177 | ₩40,360 | ₩38,177 | ₩39,262 | +2.84% | 7.1만 |
|---|
| 2025.12.23 | ₩38,231 | ₩38,244 | ₩36,021 | ₩37,976 | -0.67% | 7.7만 |
|---|
| 2025.12.22 | ₩37,628 | ₩38,150 | ₩37,026 | ₩37,494 | -0.36% | 4.1만 |
|---|
| 2025.12.19 | ₩39,489 | ₩39,891 | ₩36,918 | ₩37,708 | -4.51% | 3.7만 |
|---|
| 2025.12.18 | ₩40,213 | ₩40,909 | ₩39,891 | ₩40,159 | -0.13% | 2.6만 |
|---|
| 2025.12.17 | ₩41,645 | ₩42,984 | ₩39,717 | ₩40,079 | -3.76% | 7.6만 |
|---|
| 2025.12.16 | ₩42,168 | ₩44,016 | ₩41,458 | ₩41,793 | -0.89% | 5.4만 |
|---|
| 2025.12.15 | ₩43,533 | ₩45,475 | ₩41,351 | ₩41,806 | -3.97% | 4.4만 |
|---|
| 2025.12.12 | ₩41,244 | ₩43,279 | ₩41,177 | ₩43,025 | +4.32% | 5.3만 |
|---|
| 2025.12.11 | ₩40,815 | ₩41,177 | ₩39,543 | ₩40,855 | +0.10% | 5.1만 |
|---|
| 2025.12.10 | ₩37,990 | ₩41,632 | ₩37,896 | ₩40,038 | +5.39% | 10.2만 |
|---|
| 2025.12.09 | ₩36,932 | ₩38,271 | ₩36,584 | ₩37,588 | +1.78% | 3.3만 |
|---|
| 2025.12.08 | ₩37,682 | ₩38,177 | ₩36,410 | ₩36,557 | -2.99% | 2.3만 |
|---|
| 2025.12.05 | ₩37,802 | ₩38,833 | ₩36,932 | ₩37,186 | -1.63% | 3만 |
|---|
| 2025.12.04 | ₩37,427 | ₩38,432 | ₩37,427 | ₩38,003 | +1.54% | 2.2만 |
|---|
| 2025.12.03 | ₩36,959 | ₩39,409 | ₩36,771 | ₩38,150 | +3.22% | 7.1만 |
|---|
| 2025.12.02 | ₩36,610 | ₩37,521 | ₩35,941 | ₩36,503 | -0.29% | 2.5만 |
|---|
| 2025.12.01 | ₩36,289 | ₩36,838 | ₩35,968 | ₩36,222 | -0.18% | 2.5만 |
|---|
| 2025.11.28 | ₩36,490 | ₩37,253 | ₩35,847 | ₩36,289 | -0.55% | 1.9만 |
|---|
| 2025.11.26 | ₩35,780 | ₩36,744 | ₩35,459 | ₩36,396 | +1.72% | 2.2만 |
|---|
| 2025.11.25 | ₩35,620 | ₩36,302 | ₩35,325 | ₩36,075 | +1.28% | 3.3만 |
|---|
| 2025.11.24 | ₩36,356 | ₩36,677 | ₩34,963 | ₩35,258 | -3.02% | 3.1만 |
|---|
| 2025.11.21 | ₩34,682 | ₩35,727 | ₩34,548 | ₩35,579 | +2.59% | 2.5만 |
|---|
| 2025.11.20 | ₩35,365 | ₩35,579 | ₩34,254 | ₩34,334 | -2.92% | 3.5만 |
|---|
| 2025.11.19 | ₩34,896 | ₩35,807 | ₩34,709 | ₩35,084 | +0.54% | 3.2만 |
|---|
| 2025.11.18 | ₩35,700 | ₩36,048 | ₩35,419 | ₩35,445 | -0.71% | 3.2만 |
|---|
| 2025.11.17 | ₩36,704 | ₩36,704 | ₩35,539 | ₩35,646 | -2.88% | 4.5만 |
|---|
| 2025.11.14 | ₩37,052 | ₩37,347 | ₩35,312 | ₩36,597 | -1.23% | 5.5만 |
|---|
| 2025.11.13 | ₩35,820 | ₩39,409 | ₩35,820 | ₩37,481 | +4.64% | 2.6만 |
|---|
| 2025.11.12 | ₩36,664 | ₩37,601 | ₩36,664 | ₩37,280 | +1.68% | 2만 |
|---|
| 2025.11.11 | ₩36,155 | ₩37,173 | ₩35,994 | ₩36,584 | +1.19% | 2.9만 |
|---|
| 2025.11.10 | ₩36,195 | ₩37,307 | ₩35,834 | ₩36,236 | +0.11% | 6만 |
|---|
| 2025.11.07 | ₩36,423 | ₩37,588 | ₩35,767 | ₩36,155 | -0.74% | 3.7만 |
|---|
| 2025.11.06 | ₩35,968 | ₩37,950 | ₩35,968 | ₩36,918 | +2.64% | 7.7만 |
|---|
| 2025.11.05 | ₩36,182 | ₩36,677 | ₩35,861 | ₩36,128 | -0.15% | 3.1만 |
|---|
| 2025.11.04 | ₩36,543 | ₩36,892 | ₩35,472 | ₩36,222 | -0.88% | 5.5만 |
|---|
| 2025.11.03 | ₩37,869 | ₩37,869 | ₩36,222 | ₩36,490 | -3.64% | 3.3만 |
|---|
| 2025.10.31 | ₩36,878 | ₩37,936 | ₩35,928 | ₩37,026 | +0.40% | 4.7만 |
|---|
| 2025.10.30 | ₩36,972 | ₩37,374 | ₩36,530 | ₩36,811 | -0.43% | 3.9만 |
|---|
| 2025.10.29 | ₩38,646 | ₩38,914 | ₩37,093 | ₩37,387 | -3.26% | 2.8만 |
|---|
| 2025.10.28 | ₩39,329 | ₩39,476 | ₩38,231 | ₩38,231 | -2.79% | 1.4만 |
|---|
| 2025.10.27 | ₩39,034 | ₩39,704 | ₩38,927 | ₩39,329 | +0.75% | 2.9만 |
|---|
| 2025.10.24 | ₩39,168 | ₩39,476 | ₩38,673 | ₩38,927 | -0.62% | 2.1만 |
|---|
| 2025.10.23 | ₩38,833 | ₩39,289 | ₩38,512 | ₩39,061 | +0.59% | 3.6만 |
|---|
| 2025.10.22 | ₩39,436 | ₩39,503 | ₩38,686 | ₩38,847 | -1.49% | 1.9만 |
|---|
| 2025.10.21 | ₩38,592 | ₩39,597 | ₩38,592 | ₩39,302 | +1.84% | 2만 |
|---|
| 2025.10.20 | ₩38,914 | ₩39,610 | ₩38,472 | ₩38,619 | -0.76% | 1.8만 |
|---|
| 2025.10.17 | ₩38,820 | ₩39,503 | ₩38,458 | ₩39,034 | +0.55% | 2.8만 |
|---|
| 2025.10.16 | ₩39,463 | ₩40,253 | ₩38,873 | ₩38,873 | -1.49% | 2.3만 |
|---|
| 2025.10.15 | ₩40,561 | ₩40,561 | ₩39,423 | ₩39,556 | -2.48% | 2.1만 |
|---|
| 2025.10.14 | ₩39,516 | ₩39,824 | ₩38,258 | ₩39,556 | +0.10% | 4.8만 |
|---|
| 2025.10.13 | ₩39,115 | ₩39,396 | ₩38,298 | ₩38,860 | -0.65% | 2.6만 |
|---|
| 2025.10.10 | ₩39,797 | ₩40,280 | ₩38,083 | ₩38,539 | -3.16% | 2.6만 |
|---|