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 | ₩35,042 | ₩35,444 | ₩34,586 | ₩35,297 | +0.73% | 4.1만 |
| 2026.10.08 | ₩34,895 | ₩35,284 | ₩34,492 | ₩35,203 | +0.88% | 5.1만 |
| 2026.10.07 | ₩35,015 | ₩35,565 | ₩34,734 | ₩35,297 | +0.80% | 4.7만 |
| 2026.10.06 | ₩34,908 | ₩35,659 | ₩34,667 | ₩35,404 | +1.42% | 4.3만 |
| 2026.10.05 | ₩35,015 | ₩35,136 | ₩34,211 | ₩34,385 | -1.80% | 3.3만 |
| 2026.10.02 | ₩35,216 | ₩36,464 | ₩34,881 | ₩35,310 | +0.27% | 4.2만 |
| 2026.10.01 | ₩34,841 | ₩35,136 | ₩33,956 | ₩34,693 | -0.42% | 2.9만 |
| 2026.09.30 | ₩34,050 | ₩34,157 | ₩33,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,063 |
| +0.04% |
| 2.9만 |
| 2026.09.29 | ₩34,613 | ₩34,613 | ₩33,527 | ₩34,318 | -0.85% | 2.6만 |
|---|
| 2026.09.28 | ₩34,211 | ₩34,573 | ₩33,889 | ₩34,425 | +0.63% | 2.8만 |
|---|
| 2026.09.25 | ₩34,197 | ₩34,546 | ₩33,942 | ₩34,251 | +0.16% | 3.4만 |
|---|
| 2026.09.24 | ₩34,358 | ₩34,358 | ₩33,339 | ₩33,755 | -1.76% | 2.7만 |
|---|
| 2026.09.23 | ₩34,398 | ₩34,868 | ₩34,023 | ₩34,144 | -0.74% | 2.9만 |
|---|
| 2026.09.22 | ₩34,559 | ₩35,243 | ₩34,466 | ₩35,243 | +1.98% | 2.7만 |
|---|
| 2026.09.21 | ₩34,331 | ₩35,002 | ₩34,130 | ₩34,533 | +0.59% | 2.5만 |
|---|
| 2026.09.18 | ₩34,667 | ₩34,935 | ₩34,023 | ₩34,331 | -0.97% | 4.7만 |
|---|
| 2026.09.17 | ₩35,887 | ₩35,927 | ₩34,425 | ₩34,720 | -3.25% | 3.3만 |
|---|
| 2026.09.16 | ₩35,914 | ₩36,021 | ₩34,948 | ₩35,270 | -1.79% | 3.3만 |
|---|
| 2026.09.15 | ₩34,989 | ₩35,914 | ₩34,989 | ₩35,914 | +2.64% | 4만 |
|---|
| 2026.09.14 | ₩33,983 | ₩35,069 | ₩33,929 | ₩34,935 | +2.80% | 4.5만 |
|---|
| 2026.09.11 | ₩34,479 | ₩34,747 | ₩33,942 | ₩34,305 | -0.51% | 2.5만 |
|---|
| 2026.09.10 | ₩34,157 | ₩34,546 | ₩33,875 | ₩34,211 | +0.16% | 2.7만 |
|---|
| 2026.09.09 | ₩34,761 | ₩34,962 | ₩33,956 | ₩34,385 | -1.08% | 4.2만 |
|---|
| 2026.09.08 | ₩35,753 | ₩35,914 | ₩34,854 | ₩34,868 | -2.48% | 2.4만 |
|---|
| 2026.09.04 | ₩35,163 | ₩36,209 | ₩35,163 | ₩36,088 | +2.63% | 1.8만 |
|---|
| 2026.09.03 | ₩35,176 | ₩35,954 | ₩34,533 | ₩35,136 | -0.11% | 3.3만 |
|---|
| 2026.09.02 | ₩35,002 | ₩35,149 | ₩34,533 | ₩34,854 | -0.42% | 4.5만 |
|---|
| 2026.09.01 | ₩35,512 | ₩35,552 | ₩34,868 | ₩35,056 | -1.28% | 2.6만 |
|---|
| 2026.08.31 | ₩36,571 | ₩36,625 | ₩35,351 | ₩35,726 | -2.31% | 3.1만 |
|---|
| 2026.08.28 | ₩35,967 | ₩36,209 | ₩35,780 | ₩36,209 | +0.67% | 2.8만 |
|---|
| 2026.08.27 | ₩35,954 | ₩36,115 | ₩35,592 | ₩35,967 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩36,169 | ₩36,544 | ₩35,941 | ₩36,075 | -0.26% | 4.4만 |
|---|
| 2026.08.25 | ₩36,558 | ₩36,745 | ₩35,874 | ₩36,169 | -1.06% | 3.5만 |
|---|
| 2026.08.24 | ₩36,933 | ₩37,456 | ₩36,222 | ₩36,558 | -1.02% | 2.8만 |
|---|
| 2026.08.21 | ₩37,362 | ₩37,362 | ₩36,423 | ₩36,692 | -1.79% | 3.2만 |
|---|
| 2026.08.20 | ₩37,081 | ₩37,912 | ₩36,732 | ₩37,228 | +0.40% | 4.2만 |
|---|
| 2026.08.19 | ₩38,328 | ₩38,328 | ₩37,456 | ₩37,456 | -2.27% | 2.5만 |
|---|
| 2026.08.18 | ₩38,167 | ₩38,288 | ₩37,456 | ₩37,885 | -0.74% | 3.9만 |
|---|
| 2026.08.17 | ₩38,073 | ₩38,690 | ₩37,563 | ₩38,153 | +0.21% | 4.1만 |
|---|
| 2026.08.14 | ₩38,448 | ₩39,374 | ₩37,644 | ₩38,448 | 0.00% | 2.5만 |
|---|
| 2026.08.13 | ₩40,098 | ₩40,715 | ₩36,973 | ₩38,636 | -3.65% | 5.9만 |
|---|
| 2026.08.12 | ₩40,567 | ₩41,010 | ₩40,165 | ₩40,339 | -0.56% | 3만 |
|---|
| 2026.08.11 | ₩41,064 | ₩41,238 | ₩40,138 | ₩40,138 | -2.25% | 2.2만 |
|---|
| 2026.08.10 | ₩41,238 | ₩41,707 | ₩40,339 | ₩40,634 | -1.46% | 4만 |
|---|
| 2026.08.07 | ₩40,943 | ₩41,774 | ₩40,836 | ₩41,466 | +1.28% | 2.2만 |
|---|
| 2026.08.06 | ₩41,104 | ₩41,721 | ₩41,023 | ₩41,506 | +0.98% | 5.7만 |
|---|
| 2026.08.05 | ₩41,037 | ₩41,037 | ₩40,125 | ₩40,822 | -0.52% | 4.2만 |
|---|
| 2026.08.04 | ₩40,111 | ₩41,479 | ₩40,111 | ₩41,278 | +2.91% | 6.5만 |
|---|
| 2026.08.03 | ₩40,004 | ₩41,117 | ₩40,004 | ₩40,460 | +1.14% | 6.2만 |
|---|
| 2026.07.31 | ₩38,636 | ₩39,790 | ₩38,542 | ₩39,508 | +2.26% | 1.9만 |
|---|
| 2026.07.30 | ₩38,958 | ₩39,521 | ₩38,301 | ₩38,837 | -0.31% | 3.9만 |
|---|
| 2026.07.29 | ₩40,299 | ₩40,393 | ₩38,234 | ₩38,770 | -3.79% | 3.5만 |
|---|
| 2026.07.28 | ₩40,487 | ₩41,412 | ₩40,433 | ₩40,634 | +0.36% | 7.1만 |
|---|
| 2026.07.27 | ₩40,125 | ₩41,198 | ₩39,736 | ₩40,487 | +0.90% | 8.5만 |
|---|
| 2026.07.24 | ₩39,495 | ₩39,937 | ₩39,347 | ₩39,629 | +0.34% | 2.3만 |
|---|
| 2026.07.23 | ₩39,588 | ₩40,098 | ₩38,985 | ₩39,495 | -0.24% | 3만 |
|---|
| 2026.07.22 | ₩40,259 | ₩40,675 | ₩39,588 | ₩40,125 | -0.33% | 2.8만 |
|---|
| 2026.07.21 | ₩39,521 | ₩40,769 | ₩39,521 | ₩40,608 | +2.75% | 4.9만 |
|---|
| 2026.07.20 | ₩40,044 | ₩40,822 | ₩39,468 | ₩39,736 | -0.77% | 5.5만 |
|---|
| 2026.07.17 | ₩41,761 | ₩42,029 | ₩39,736 | ₩40,071 | -4.05% | 5.2만 |
|---|
| 2026.07.16 | ₩39,977 | ₩42,579 | ₩39,803 | ₩42,096 | +5.30% | 6.8만 |
|---|
| 2026.07.15 | ₩40,473 | ₩40,701 | ₩39,709 | ₩40,071 | -0.99% | 4.1만 |
|---|
| 2026.07.14 | ₩40,433 | ₩40,769 | ₩39,025 | ₩39,803 | -1.56% | 10.6만 |
|---|
| 2026.07.13 | ₩40,769 | ₩40,769 | ₩39,106 | ₩39,991 | -1.91% | 11.8만 |
|---|
| 2026.07.10 | ₩39,427 | ₩40,138 | ₩38,556 | ₩40,004 | +1.46% | 4.3만 |
|---|
| 2026.07.09 | ₩39,629 | ₩39,696 | ₩38,958 | ₩39,092 | -1.35% | 3.8만 |
|---|
| 2026.07.08 | ₩40,701 | ₩40,916 | ₩39,240 | ₩39,240 | -3.59% | 3.2만 |
|---|
| 2026.07.07 | ₩42,190 | ₩42,391 | ₩40,393 | ₩40,567 | -3.85% | 4.5만 |
|---|
| 2026.07.06 | ₩41,815 | ₩42,592 | ₩41,560 | ₩42,190 | +0.90% | 4.9만 |
|---|
| 2026.07.02 | ₩41,882 | ₩42,780 | ₩41,600 | ₩42,043 | +0.38% | 7.3만 |
|---|
| 2026.07.01 | ₩41,868 | ₩43,209 | ₩41,573 | ₩42,324 | +1.09% | 2.9만 |
|---|
| 2026.06.30 | ₩41,882 | ₩42,351 | ₩41,479 | ₩42,096 | +0.51% | 2.4만 |
|---|
| 2026.06.29 | ₩42,539 | ₩42,539 | ₩41,131 | ₩42,043 | -1.17% | 3.4만 |
|---|
| 2026.06.26 | ₩42,217 | ₩42,753 | ₩41,815 | ₩42,525 | +0.73% | 9.5만 |
|---|
| 2026.06.25 | ₩41,198 | ₩42,552 | ₩41,198 | ₩42,217 | +2.47% | 2.7만 |
|---|
| 2026.06.24 | ₩39,615 | ₩41,761 | ₩39,562 | ₩41,251 | +4.13% | 6.7만 |
|---|
| 2026.06.23 | ₩40,514 | ₩40,769 | ₩39,655 | ₩39,696 | -2.02% | 3.7만 |
|---|
| 2026.06.22 | ₩41,721 | ₩43,169 | ₩40,313 | ₩40,769 | -2.28% | 4.3만 |
|---|
| 2026.06.18 | ₩42,043 | ₩43,075 | ₩41,399 | ₩41,774 | -0.64% | 8.3만 |
|---|
| 2026.06.17 | ₩41,882 | ₩43,236 | ₩41,010 | ₩41,707 | -0.42% | 2.8만 |
|---|
| 2026.06.16 | ₩41,868 | ₩42,431 | ₩41,318 | ₩41,734 | -0.32% | 2.4만 |
|---|
| 2026.06.15 | ₩41,828 | ₩42,418 | ₩41,184 | ₩41,520 | -0.74% | 3.3만 |
|---|
| 2026.06.12 | ₩41,224 | ₩41,908 | ₩41,157 | ₩41,412 | +0.46% | 4.1만 |
|---|
| 2026.06.11 | ₩41,292 | ₩41,654 | ₩40,299 | ₩41,466 | +0.42% | 4.8만 |
|---|
| 2026.06.10 | ₩41,533 | ₩42,284 | ₩40,715 | ₩40,889 | -1.55% | 4만 |
|---|
| 2026.06.09 | ₩41,600 | ₩42,847 | ₩41,251 | ₩41,815 | +0.52% | 4.2만 |
|---|
| 2026.06.08 | ₩40,675 | ₩41,493 | ₩40,675 | ₩40,983 | +0.76% | 2.5만 |
|---|
| 2026.06.05 | ₩40,232 | ₩41,466 | ₩39,883 | ₩40,433 | +0.50% | 3.9만 |
|---|
| 2026.06.04 | ₩39,696 | ₩40,876 | ₩39,226 | ₩40,393 | +1.76% | 8.8만 |
|---|
| 2026.06.03 | ₩40,326 | ₩40,594 | ₩38,998 | ₩39,293 | -2.56% | 3.5만 |
|---|
| 2026.06.02 | ₩39,159 | ₩40,621 | ₩39,159 | ₩40,420 | +3.22% | 1.6만 |
|---|
| 2026.06.01 | ₩40,246 | ₩40,876 | ₩39,347 | ₩40,098 | -0.37% | 2.4만 |
|---|
| 2026.05.29 | ₩41,131 | ₩41,815 | ₩40,460 | ₩40,541 | -1.43% | 3.1만 |
|---|
| 2026.05.28 | ₩41,533 | ₩41,975 | ₩40,098 | ₩41,560 | +0.06% | 4.7만 |
|---|
| 2026.05.27 | ₩41,023 | ₩41,949 | ₩40,742 | ₩41,707 | +1.67% | 2.9만 |
|---|
| 2026.05.26 | ₩40,366 | ₩40,889 | ₩39,964 | ₩40,648 | +0.70% | 3.1만 |
|---|
| 2026.05.22 | ₩38,851 | ₩39,964 | ₩38,636 | ₩39,709 | +2.21% | 8만 |
|---|
| 2026.05.21 | ₩37,349 | ₩38,650 | ₩36,330 | ₩38,475 | +3.02% | 3.8만 |
|---|
| 2026.05.20 | ₩36,665 | ₩37,979 | ₩36,665 | ₩37,939 | +3.47% | 3.2만 |
|---|
| 2026.05.19 | ₩36,182 | ₩37,456 | ₩35,592 | ₩36,759 | +1.59% | 5.8만 |
|---|
| 2026.05.18 | ₩36,289 | ₩36,866 | ₩36,222 | ₩36,464 | +0.48% | 3.7만 |
|---|
| 2026.05.15 | ₩36,625 | ₩37,201 | ₩35,686 | ₩36,343 | -0.77% | 4.1만 |
|---|
| 2026.05.14 | ₩37,939 | ₩38,261 | ₩36,759 | ₩36,812 | -2.97% | 3.4만 |
|---|
| 2026.05.13 | ₩38,730 | ₩38,837 | ₩37,349 | ₩37,376 | -3.50% | 5.1만 |
|---|
| 2026.05.12 | ₩38,623 | ₩39,588 | ₩37,952 | ₩39,132 | +1.32% | 8.1만 |
|---|
| 2026.05.11 | ₩40,581 | ₩40,581 | ₩38,140 | ₩38,663 | -4.73% | 2.7만 |
|---|
| 2026.05.08 | ₩40,903 | ₩41,506 | ₩39,722 | ₩40,366 | -1.31% | 10만 |
|---|
| 2026.05.07 | ₩40,769 | ₩41,949 | ₩40,769 | ₩40,862 | +0.23% | 4.9만 |
|---|
| 2026.05.06 | ₩40,889 | ₩41,707 | ₩39,937 | ₩41,157 | +0.66% | 5.1만 |
|---|
| 2026.05.05 | ₩38,837 | ₩40,621 | ₩38,784 | ₩40,366 | +3.94% | 11.7만 |
|---|
| 2026.05.04 | ₩39,803 | ₩40,018 | ₩38,220 | ₩38,744 | -2.66% | 3.4만 |
|---|
| 2026.05.01 | ₩42,311 | ₩42,780 | ₩38,542 | ₩39,776 | -5.99% | 3.7만 |
|---|
| 2026.04.30 | ₩44,845 | ₩45,918 | ₩41,452 | ₩42,271 | -5.74% | 4.6만 |
|---|
| 2026.04.29 | ₩45,650 | ₩46,106 | ₩44,416 | ₩44,979 | -1.47% | 2.6만 |
|---|
| 2026.04.28 | ₩45,610 | ₩46,039 | ₩44,993 | ₩45,878 | +0.59% | 1.5만 |
|---|
| 2026.04.27 | ₩45,730 | ₩46,254 | ₩45,503 | ₩45,663 | -0.15% | 1.7만 |
|---|
| 2026.04.24 | ₩45,275 | ₩46,267 | ₩44,725 | ₩46,012 | +1.63% | 2만 |
|---|
| 2026.04.23 | ₩45,073 | ₩45,529 | ₩44,416 | ₩45,462 | +0.86% | 2.3만 |
|---|
| 2026.04.22 | ₩45,154 | ₩45,462 | ₩44,121 | ₩44,684 | -1.04% | 3.5만 |
|---|
| 2026.04.21 | ₩44,765 | ₩45,127 | ₩44,188 | ₩45,020 | +0.57% | 3.2만 |
|---|
| 2026.04.20 | ₩44,470 | ₩45,047 | ₩44,121 | ₩44,524 | +0.12% | 4.8만 |
|---|
| 2026.04.17 | ₩44,591 | ₩45,932 | ₩44,591 | ₩44,872 | +0.63% | 3.8만 |
|---|
| 2026.04.16 | ₩43,880 | ₩44,108 | ₩43,451 | ₩43,947 | +0.15% | 1.8만 |
|---|
| 2026.04.15 | ₩43,786 | ₩43,907 | ₩43,209 | ₩43,813 | +0.06% | 2.7만 |
|---|
| 2026.04.14 | ₩45,140 | ₩45,140 | ₩44,054 | ₩44,255 | -1.96% | 1.9만 |
|---|
| 2026.04.13 | ₩44,161 | ₩45,100 | ₩43,571 | ₩44,993 | +1.88% | 4.8만 |
|---|
| 2026.04.10 | ₩45,516 | ₩45,516 | ₩43,826 | ₩43,987 | -3.36% | 2.4만 |
|---|
| 2026.04.09 | ₩44,094 | ₩45,932 | ₩43,853 | ₩45,516 | +3.22% | 14.6만 |
|---|
| 2026.04.08 | ₩45,449 | ₩46,549 | ₩44,564 | ₩44,872 | -1.27% | 4.7만 |
|---|
| 2026.04.07 | ₩43,732 | ₩43,786 | ₩43,182 | ₩43,759 | +0.06% | 2.8만 |
|---|
| 2026.04.06 | ₩43,330 | ₩43,853 | ₩42,619 | ₩43,545 | +0.50% | 2.7만 |
|---|
| 2026.04.02 | ₩42,150 | ₩43,679 | ₩41,868 | ₩43,276 | +2.67% | 10.2만 |
|---|
| 2026.04.01 | ₩42,083 | ₩43,933 | ₩41,801 | ₩42,914 | +1.98% | 3만 |
|---|
| 2026.03.31 | ₩42,016 | ₩42,016 | ₩40,675 | ₩41,627 | -0.93% | 4.1만 |
|---|
| 2026.03.30 | ₩40,259 | ₩41,292 | ₩40,232 | ₩41,198 | +2.33% | 4.2만 |
|---|
| 2026.03.27 | ₩40,192 | ₩40,742 | ₩39,521 | ₩39,816 | -0.93% | 3만 |
|---|
| 2026.03.26 | ₩40,500 | ₩41,399 | ₩39,910 | ₩40,299 | -0.50% | 4.3만 |
|---|
| 2026.03.25 | ₩40,326 | ₩40,997 | ₩39,816 | ₩40,567 | +0.60% | 2.8만 |
|---|
| 2026.03.24 | ₩39,602 | ₩42,177 | ₩39,240 | ₩39,937 | +0.85% | 3.4만 |
|---|
| 2026.03.23 | ₩39,535 | ₩40,983 | ₩39,253 | ₩39,991 | +1.15% | 2.9만 |
|---|
| 2026.03.20 | ₩39,320 | ₩39,508 | ₩38,086 | ₩38,355 | -2.46% | 3.4만 |
|---|
| 2026.03.19 | ₩38,220 | ₩40,085 | ₩38,086 | ₩39,334 | +2.91% | 5만 |
|---|
| 2026.03.18 | ₩38,422 | ₩39,548 | ₩37,966 | ₩38,368 | -0.14% | 4.5만 |
|---|
| 2026.03.17 | ₩39,199 | ₩39,253 | ₩38,395 | ₩38,583 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩38,314 | ₩39,052 | ₩38,140 | ₩38,690 | +0.98% | 1.7만 |
|---|
| 2026.03.13 | ₩38,301 | ₩38,623 | ₩37,630 | ₩38,019 | -0.74% | 3.1만 |
|---|
| 2026.03.12 | ₩37,765 | ₩38,878 | ₩37,537 | ₩37,858 | +0.25% | 3.8만 |
|---|
| 2026.03.11 | ₩38,690 | ₩39,562 | ₩37,563 | ₩38,046 | -1.66% | 2.6만 |
|---|
| 2026.03.10 | ₩39,870 | ₩39,950 | ₩38,636 | ₩38,958 | -2.29% | 3.6만 |
|---|
| 2026.03.09 | ₩39,240 | ₩41,801 | ₩36,249 | ₩39,387 | +0.38% | 17.6만 |
|---|
| 2026.03.06 | ₩40,621 | ₩41,774 | ₩39,132 | ₩40,111 | -1.25% | 4.7만 |
|---|
| 2026.03.05 | ₩48,949 | ₩49,190 | ₩39,830 | ₩41,184 | -15.86% | 9.2만 |
|---|
| 2026.03.04 | ₩50,236 | ₩50,558 | ₩49,526 | ₩49,526 | -1.41% | 3.5만 |
|---|
| 2026.03.03 | ₩48,788 | ₩49,579 | ₩47,300 | ₩49,459 | +1.37% | 3.3만 |
|---|
| 2026.03.02 | ₩47,206 | ₩50,263 | ₩46,937 | ₩50,035 | +5.99% | 11만 |
|---|
| 2026.02.27 | ₩47,675 | ₩49,405 | ₩47,608 | ₩48,185 | +1.07% | 2.7만 |
|---|
| 2026.02.26 | ₩48,815 | ₩49,821 | ₩48,198 | ₩48,641 | -0.36% | 4.3만 |
|---|
| 2026.02.25 | ₩48,882 | ₩49,754 | ₩48,319 | ₩49,030 | +0.30% | 6만 |
|---|
| 2026.02.24 | ₩47,836 | ₩49,485 | ₩47,836 | ₩48,815 | +2.05% | 3.6만 |
|---|
| 2026.02.23 | ₩50,371 | ₩50,371 | ₩48,533 | ₩48,976 | -2.77% | 2.7만 |
|---|
| 2026.02.20 | ₩49,016 | ₩50,545 | ₩48,051 | ₩50,357 | +2.74% | 2.8만 |
|---|
| 2026.02.19 | ₩48,547 | ₩49,673 | ₩48,144 | ₩48,882 | +0.69% | 3만 |
|---|
| 2026.02.18 | ₩49,673 | ₩50,263 | ₩48,198 | ₩49,043 | -1.27% | 2.6만 |
|---|
| 2026.02.17 | ₩49,821 | ₩49,901 | ₩48,292 | ₩49,593 | -0.46% | 2.5만 |
|---|
| 2026.02.13 | ₩48,252 | ₩50,102 | ₩47,648 | ₩49,432 | +2.45% | 2.9만 |
|---|
| 2026.02.12 | ₩50,451 | ₩50,451 | ₩47,407 | ₩48,252 | -4.36% | 2.6만 |
|---|
| 2026.02.11 | ₩50,156 | ₩50,853 | ₩49,137 | ₩49,968 | -0.37% | 2.2만 |
|---|
| 2026.02.10 | ₩49,553 | ₩50,464 | ₩49,351 | ₩49,767 | +0.43% | 5.7만 |
|---|
| 2026.02.09 | ₩47,393 | ₩50,853 | ₩47,393 | ₩49,418 | +4.27% | 5.5만 |
|---|
| 2026.02.06 | ₩49,445 | ₩50,505 | ₩49,244 | ₩50,049 | +1.22% | 4만 |
|---|
| 2026.02.05 | ₩48,480 | ₩50,290 | ₩47,232 | ₩48,949 | +0.97% | 6.1만 |
|---|
| 2026.02.04 | ₩47,608 | ₩49,365 | ₩47,139 | ₩49,217 | +3.38% | 4.2만 |
|---|
| 2026.02.03 | ₩47,648 | ₩49,432 | ₩46,160 | ₩47,112 | -1.13% | 5.4만 |
|---|
| 2026.02.02 | ₩44,497 | ₩48,198 | ₩43,705 | ₩47,648 | +7.08% | 8.7만 |
|---|
| 2026.01.30 | ₩43,504 | ₩44,363 | ₩42,472 | ₩44,242 | +1.70% | 4.4만 |
|---|
| 2026.01.29 | ₩42,244 | ₩43,960 | ₩41,989 | ₩43,920 | +3.97% | 4.3만 |
|---|
| 2026.01.28 | ₩45,342 | ₩45,543 | ₩42,190 | ₩42,311 | -6.68% | 4.2만 |
|---|
| 2026.01.27 | ₩44,282 | ₩45,985 | ₩44,282 | ₩45,462 | +2.67% | 4.4만 |
|---|
| 2026.01.26 | ₩44,832 | ₩45,422 | ₩43,920 | ₩44,832 | 0.00% | 4만 |
|---|
| 2026.01.23 | ₩44,738 | ₩46,106 | ₩44,456 | ₩44,805 | +0.15% | 3.6만 |
|---|
| 2026.01.22 | ₩44,524 | ₩45,811 | ₩43,880 | ₩45,288 | +1.72% | 3.2만 |
|---|
| 2026.01.21 | ₩43,317 | ₩44,778 | ₩43,169 | ₩44,376 | +2.45% | 6.9만 |
|---|
| 2026.01.20 | ₩42,311 | ₩43,933 | ₩42,257 | ₩42,941 | +1.49% | 4.6만 |
|---|
| 2026.01.16 | ₩43,638 | ₩44,242 | ₩43,115 | ₩43,558 | -0.18% | 3.3만 |
|---|
| 2026.01.15 | ₩42,646 | ₩43,719 | ₩42,646 | ₩43,585 | +2.20% | 2만 |
|---|
| 2026.01.14 | ₩43,464 | ₩43,585 | ₩42,364 | ₩42,686 | -1.79% | 2.2만 |
|---|
| 2026.01.13 | ₩42,914 | ₩44,094 | ₩42,646 | ₩42,834 | -0.19% | 2.9만 |
|---|
| 2026.01.12 | ₩41,654 | ₩43,826 | ₩41,493 | ₩43,062 | +3.38% | 2.8만 |
|---|
| 2026.01.09 | ₩42,324 | ₩42,633 | ₩40,983 | ₩41,868 | -1.08% | 2.5만 |
|---|
| 2026.01.08 | ₩40,393 | ₩42,552 | ₩40,393 | ₩42,150 | +4.35% | 4만 |
|---|
| 2026.01.07 | ₩40,916 | ₩40,916 | ₩40,286 | ₩40,581 | -0.82% | 2.5만 |
|---|
| 2026.01.06 | ₩38,891 | ₩41,573 | ₩38,891 | ₩41,117 | +5.72% | 4.8만 |
|---|
| 2026.01.05 | ₩39,132 | ₩41,412 | ₩39,132 | ₩40,232 | +2.81% | 4.3만 |
|---|
| 2026.01.02 | ₩39,749 | ₩40,232 | ₩38,864 | ₩39,025 | -1.82% | 5.9만 |
|---|
| 2025.12.31 | ₩39,655 | ₩39,843 | ₩37,335 | ₩39,481 | -0.44% | 5.3만 |
|---|
| 2025.12.30 | ₩39,092 | ₩40,085 | ₩39,092 | ₩39,468 | +0.96% | 3만 |
|---|
| 2025.12.29 | ₩39,334 | ₩39,937 | ₩38,757 | ₩39,146 | -0.48% | 3.4만 |
|---|
| 2025.12.26 | ₩39,253 | ₩40,071 | ₩38,609 | ₩39,562 | +0.79% | 3.3만 |
|---|
| 2025.12.24 | ₩38,234 | ₩40,420 | ₩38,234 | ₩39,320 | +2.84% | 7.1만 |
|---|
| 2025.12.23 | ₩38,288 | ₩38,301 | ₩36,075 | ₩38,033 | -0.67% | 7.7만 |
|---|
| 2025.12.22 | ₩37,684 | ₩38,207 | ₩37,081 | ₩37,550 | -0.36% | 4.1만 |
|---|
| 2025.12.19 | ₩39,548 | ₩39,950 | ₩36,973 | ₩37,765 | -4.51% | 3.7만 |
|---|
| 2025.12.18 | ₩40,272 | ₩40,970 | ₩39,950 | ₩40,219 | -0.13% | 2.6만 |
|---|
| 2025.12.17 | ₩41,707 | ₩43,048 | ₩39,776 | ₩40,138 | -3.76% | 7.6만 |
|---|
| 2025.12.16 | ₩42,230 | ₩44,081 | ₩41,520 | ₩41,855 | -0.89% | 5.4만 |
|---|
| 2025.12.15 | ₩43,598 | ₩45,543 | ₩41,412 | ₩41,868 | -3.97% | 4.4만 |
|---|
| 2025.12.12 | ₩41,305 | ₩43,343 | ₩41,238 | ₩43,089 | +4.32% | 5.3만 |
|---|
| 2025.12.11 | ₩40,876 | ₩41,238 | ₩39,602 | ₩40,916 | +0.10% | 5.1만 |
|---|
| 2025.12.10 | ₩38,046 | ₩41,694 | ₩37,952 | ₩40,098 | +5.39% | 10.2만 |
|---|
| 2025.12.09 | ₩36,987 | ₩38,328 | ₩36,638 | ₩37,644 | +1.78% | 3.3만 |
|---|
| 2025.12.08 | ₩37,738 | ₩38,234 | ₩36,464 | ₩36,611 | -2.99% | 2.3만 |
|---|
| 2025.12.05 | ₩37,858 | ₩38,891 | ₩36,987 | ₩37,242 | -1.63% | 3만 |
|---|
| 2025.12.04 | ₩37,483 | ₩38,489 | ₩37,483 | ₩38,060 | +1.54% | 2.2만 |
|---|
| 2025.12.03 | ₩37,014 | ₩39,468 | ₩36,826 | ₩38,207 | +3.22% | 7.1만 |
|---|
| 2025.12.02 | ₩36,665 | ₩37,577 | ₩35,994 | ₩36,558 | -0.29% | 2.5만 |
|---|
| 2025.12.01 | ₩36,343 | ₩36,893 | ₩36,021 | ₩36,276 | -0.18% | 2.5만 |
|---|
| 2025.11.28 | ₩36,544 | ₩37,309 | ₩35,900 | ₩36,343 | -0.55% | 1.9만 |
|---|
| 2025.11.26 | ₩35,833 | ₩36,799 | ₩35,512 | ₩36,450 | +1.72% | 2.2만 |
|---|
| 2025.11.25 | ₩35,672 | ₩36,356 | ₩35,377 | ₩36,128 | +1.28% | 3.3만 |
|---|
| 2025.11.24 | ₩36,410 | ₩36,732 | ₩35,015 | ₩35,310 | -3.02% | 3.1만 |
|---|
| 2025.11.21 | ₩34,734 | ₩35,780 | ₩34,600 | ₩35,632 | +2.59% | 2.5만 |
|---|
| 2025.11.20 | ₩35,418 | ₩35,632 | ₩34,305 | ₩34,385 | -2.92% | 3.5만 |
|---|
| 2025.11.19 | ₩34,948 | ₩35,860 | ₩34,761 | ₩35,136 | +0.54% | 3.2만 |
|---|
| 2025.11.18 | ₩35,753 | ₩36,102 | ₩35,471 | ₩35,498 | -0.71% | 3.2만 |
|---|
| 2025.11.17 | ₩36,759 | ₩36,759 | ₩35,592 | ₩35,699 | -2.88% | 4.5만 |
|---|
| 2025.11.14 | ₩37,107 | ₩37,402 | ₩35,364 | ₩36,651 | -1.23% | 5.5만 |
|---|
| 2025.11.13 | ₩35,874 | ₩39,468 | ₩35,874 | ₩37,537 | +4.64% | 2.6만 |
|---|
| 2025.11.12 | ₩36,718 | ₩37,657 | ₩36,718 | ₩37,335 | +1.68% | 2만 |
|---|
| 2025.11.11 | ₩36,209 | ₩37,228 | ₩36,048 | ₩36,638 | +1.19% | 2.9만 |
|---|
| 2025.11.10 | ₩36,249 | ₩37,362 | ₩35,887 | ₩36,289 | +0.11% | 6만 |
|---|
| 2025.11.07 | ₩36,477 | ₩37,644 | ₩35,820 | ₩36,209 | -0.74% | 3.7만 |
|---|
| 2025.11.06 | ₩36,021 | ₩38,006 | ₩36,021 | ₩36,973 | +2.64% | 7.7만 |
|---|
| 2025.11.05 | ₩36,236 | ₩36,732 | ₩35,914 | ₩36,182 | -0.15% | 3.1만 |
|---|
| 2025.11.04 | ₩36,598 | ₩36,946 | ₩35,525 | ₩36,276 | -0.88% | 5.5만 |
|---|
| 2025.11.03 | ₩37,925 | ₩37,925 | ₩36,276 | ₩36,544 | -3.64% | 3.3만 |
|---|
| 2025.10.31 | ₩36,933 | ₩37,993 | ₩35,981 | ₩37,081 | +0.40% | 4.7만 |
|---|
| 2025.10.30 | ₩37,027 | ₩37,429 | ₩36,584 | ₩36,866 | -0.43% | 3.9만 |
|---|
| 2025.10.29 | ₩38,703 | ₩38,971 | ₩37,148 | ₩37,443 | -3.26% | 2.8만 |
|---|
| 2025.10.28 | ₩39,387 | ₩39,535 | ₩38,288 | ₩38,288 | -2.79% | 1.4만 |
|---|
| 2025.10.27 | ₩39,092 | ₩39,763 | ₩38,985 | ₩39,387 | +0.75% | 2.9만 |
|---|
| 2025.10.24 | ₩39,226 | ₩39,535 | ₩38,730 | ₩38,985 | -0.62% | 2.1만 |
|---|
| 2025.10.23 | ₩38,891 | ₩39,347 | ₩38,569 | ₩39,119 | +0.59% | 3.6만 |
|---|
| 2025.10.22 | ₩39,495 | ₩39,562 | ₩38,744 | ₩38,904 | -1.49% | 1.9만 |
|---|
| 2025.10.21 | ₩38,650 | ₩39,655 | ₩38,650 | ₩39,360 | +1.84% | 2만 |
|---|
| 2025.10.20 | ₩38,971 | ₩39,669 | ₩38,529 | ₩38,676 | -0.76% | 1.8만 |
|---|
| 2025.10.17 | ₩38,878 | ₩39,562 | ₩38,516 | ₩39,092 | +0.55% | 2.8만 |
|---|
| 2025.10.16 | ₩39,521 | ₩40,313 | ₩38,931 | ₩38,931 | -1.49% | 2.3만 |
|---|
| 2025.10.15 | ₩40,621 | ₩40,621 | ₩39,481 | ₩39,615 | -2.48% | 2.1만 |
|---|
| 2025.10.14 | ₩39,575 | ₩39,883 | ₩38,314 | ₩39,615 | +0.10% | 4.8만 |
|---|
| 2025.10.13 | ₩39,173 | ₩39,454 | ₩38,355 | ₩38,918 | -0.65% | 2.6만 |
|---|
| 2025.10.10 | ₩39,857 | ₩40,339 | ₩38,140 | ₩38,596 | -3.16% | 2.6만 |
|---|