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 | ₩35,054 | ₩35,456 | ₩34,598 | ₩35,309 | +0.73% | 4.1만 |
| 2026.10.08 | ₩34,906 | ₩35,295 | ₩34,504 | ₩35,215 | +0.88% | 5.1만 |
| 2026.10.07 | ₩35,027 | ₩35,577 | ₩34,745 | ₩35,309 | +0.80% | 4.7만 |
| 2026.10.06 | ₩34,920 | ₩35,671 | ₩34,678 | ₩35,416 | +1.42% | 4.3만 |
| 2026.10.05 | ₩35,027 | ₩35,148 | ₩34,222 | ₩34,397 | -1.80% | 3.3만 |
| 2026.10.02 | ₩35,228 | ₩36,476 | ₩34,893 | ₩35,322 | +0.27% | 4.2만 |
| 2026.10.01 | ₩34,853 | ₩35,148 | ₩33,967 | ₩34,705 | -0.42% | 2.9만 |
| 2026.09.30 | ₩34,061 | ₩34,169 | ₩33,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,075 |
| +0.04% |
| 2.9만 |
| 2026.09.29 | ₩34,625 | ₩34,625 | ₩33,538 | ₩34,329 | -0.85% | 2.6만 |
|---|
| 2026.09.28 | ₩34,222 | ₩34,584 | ₩33,900 | ₩34,437 | +0.63% | 2.8만 |
|---|
| 2026.09.25 | ₩34,209 | ₩34,558 | ₩33,954 | ₩34,262 | +0.16% | 3.4만 |
|---|
| 2026.09.24 | ₩34,370 | ₩34,370 | ₩33,350 | ₩33,766 | -1.76% | 2.7만 |
|---|
| 2026.09.23 | ₩34,410 | ₩34,880 | ₩34,034 | ₩34,155 | -0.74% | 2.9만 |
|---|
| 2026.09.22 | ₩34,571 | ₩35,255 | ₩34,477 | ₩35,255 | +1.98% | 2.7만 |
|---|
| 2026.09.21 | ₩34,343 | ₩35,014 | ₩34,142 | ₩34,544 | +0.59% | 2.5만 |
|---|
| 2026.09.18 | ₩34,678 | ₩34,947 | ₩34,034 | ₩34,343 | -0.97% | 4.7만 |
|---|
| 2026.09.17 | ₩35,899 | ₩35,939 | ₩34,437 | ₩34,732 | -3.25% | 3.3만 |
|---|
| 2026.09.16 | ₩35,926 | ₩36,033 | ₩34,960 | ₩35,282 | -1.79% | 3.3만 |
|---|
| 2026.09.15 | ₩35,000 | ₩35,926 | ₩35,000 | ₩35,926 | +2.64% | 4만 |
|---|
| 2026.09.14 | ₩33,994 | ₩35,081 | ₩33,940 | ₩34,947 | +2.80% | 4.5만 |
|---|
| 2026.09.11 | ₩34,490 | ₩34,759 | ₩33,954 | ₩34,316 | -0.51% | 2.5만 |
|---|
| 2026.09.10 | ₩34,169 | ₩34,558 | ₩33,887 | ₩34,222 | +0.16% | 2.7만 |
|---|
| 2026.09.09 | ₩34,772 | ₩34,973 | ₩33,967 | ₩34,397 | -1.08% | 4.2만 |
|---|
| 2026.09.08 | ₩35,765 | ₩35,926 | ₩34,866 | ₩34,880 | -2.48% | 2.4만 |
|---|
| 2026.09.04 | ₩35,175 | ₩36,221 | ₩35,175 | ₩36,100 | +2.63% | 1.8만 |
|---|
| 2026.09.03 | ₩35,188 | ₩35,966 | ₩34,544 | ₩35,148 | -0.11% | 3.3만 |
|---|
| 2026.09.02 | ₩35,014 | ₩35,161 | ₩34,544 | ₩34,866 | -0.42% | 4.5만 |
|---|
| 2026.09.01 | ₩35,523 | ₩35,564 | ₩34,880 | ₩35,067 | -1.28% | 2.6만 |
|---|
| 2026.08.31 | ₩36,583 | ₩36,637 | ₩35,362 | ₩35,738 | -2.31% | 3.1만 |
|---|
| 2026.08.28 | ₩35,980 | ₩36,221 | ₩35,792 | ₩36,221 | +0.67% | 2.8만 |
|---|
| 2026.08.27 | ₩35,966 | ₩36,127 | ₩35,604 | ₩35,980 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩36,181 | ₩36,556 | ₩35,953 | ₩36,087 | -0.26% | 4.4만 |
|---|
| 2026.08.25 | ₩36,570 | ₩36,758 | ₩35,886 | ₩36,181 | -1.06% | 3.5만 |
|---|
| 2026.08.24 | ₩36,945 | ₩37,469 | ₩36,234 | ₩36,570 | -1.02% | 2.8만 |
|---|
| 2026.08.21 | ₩37,375 | ₩37,375 | ₩36,436 | ₩36,704 | -1.79% | 3.2만 |
|---|
| 2026.08.20 | ₩37,093 | ₩37,925 | ₩36,744 | ₩37,241 | +0.40% | 4.2만 |
|---|
| 2026.08.19 | ₩38,341 | ₩38,341 | ₩37,469 | ₩37,469 | -2.27% | 2.5만 |
|---|
| 2026.08.18 | ₩38,180 | ₩38,300 | ₩37,469 | ₩37,898 | -0.74% | 3.9만 |
|---|
| 2026.08.17 | ₩38,086 | ₩38,703 | ₩37,576 | ₩38,166 | +0.21% | 4.1만 |
|---|
| 2026.08.14 | ₩38,461 | ₩39,387 | ₩37,656 | ₩38,461 | 0.00% | 2.5만 |
|---|
| 2026.08.13 | ₩40,111 | ₩40,729 | ₩36,986 | ₩38,649 | -3.65% | 5.9만 |
|---|
| 2026.08.12 | ₩40,581 | ₩41,024 | ₩40,179 | ₩40,353 | -0.56% | 3만 |
|---|
| 2026.08.11 | ₩41,077 | ₩41,252 | ₩40,152 | ₩40,152 | -2.25% | 2.2만 |
|---|
| 2026.08.10 | ₩41,252 | ₩41,721 | ₩40,353 | ₩40,648 | -1.46% | 4만 |
|---|
| 2026.08.07 | ₩40,957 | ₩41,788 | ₩40,849 | ₩41,480 | +1.28% | 2.2만 |
|---|
| 2026.08.06 | ₩41,118 | ₩41,735 | ₩41,037 | ₩41,520 | +0.98% | 5.7만 |
|---|
| 2026.08.05 | ₩41,051 | ₩41,051 | ₩40,138 | ₩40,836 | -0.52% | 4.2만 |
|---|
| 2026.08.04 | ₩40,125 | ₩41,493 | ₩40,125 | ₩41,292 | +2.91% | 6.5만 |
|---|
| 2026.08.03 | ₩40,018 | ₩41,131 | ₩40,018 | ₩40,474 | +1.14% | 6.2만 |
|---|
| 2026.07.31 | ₩38,649 | ₩39,803 | ₩38,555 | ₩39,521 | +2.26% | 1.9만 |
|---|
| 2026.07.30 | ₩38,971 | ₩39,535 | ₩38,314 | ₩38,850 | -0.31% | 3.9만 |
|---|
| 2026.07.29 | ₩40,313 | ₩40,407 | ₩38,247 | ₩38,783 | -3.79% | 3.5만 |
|---|
| 2026.07.28 | ₩40,500 | ₩41,426 | ₩40,447 | ₩40,648 | +0.36% | 7.1만 |
|---|
| 2026.07.27 | ₩40,138 | ₩41,211 | ₩39,749 | ₩40,500 | +0.90% | 8.5만 |
|---|
| 2026.07.24 | ₩39,508 | ₩39,950 | ₩39,360 | ₩39,642 | +0.34% | 2.3만 |
|---|
| 2026.07.23 | ₩39,602 | ₩40,111 | ₩38,998 | ₩39,508 | -0.24% | 3만 |
|---|
| 2026.07.22 | ₩40,272 | ₩40,688 | ₩39,602 | ₩40,138 | -0.33% | 2.8만 |
|---|
| 2026.07.21 | ₩39,535 | ₩40,782 | ₩39,535 | ₩40,621 | +2.75% | 4.9만 |
|---|
| 2026.07.20 | ₩40,058 | ₩40,836 | ₩39,481 | ₩39,749 | -0.77% | 5.5만 |
|---|
| 2026.07.17 | ₩41,775 | ₩42,043 | ₩39,749 | ₩40,085 | -4.05% | 5.2만 |
|---|
| 2026.07.16 | ₩39,991 | ₩42,593 | ₩39,816 | ₩42,110 | +5.30% | 6.8만 |
|---|
| 2026.07.15 | ₩40,487 | ₩40,715 | ₩39,722 | ₩40,085 | -0.99% | 4.1만 |
|---|
| 2026.07.14 | ₩40,447 | ₩40,782 | ₩39,038 | ₩39,816 | -1.56% | 10.6만 |
|---|
| 2026.07.13 | ₩40,782 | ₩40,782 | ₩39,119 | ₩40,004 | -1.91% | 11.8만 |
|---|
| 2026.07.10 | ₩39,441 | ₩40,152 | ₩38,569 | ₩40,018 | +1.46% | 4.3만 |
|---|
| 2026.07.09 | ₩39,642 | ₩39,709 | ₩38,971 | ₩39,105 | -1.35% | 3.8만 |
|---|
| 2026.07.08 | ₩40,715 | ₩40,930 | ₩39,253 | ₩39,253 | -3.59% | 3.2만 |
|---|
| 2026.07.07 | ₩42,204 | ₩42,405 | ₩40,407 | ₩40,581 | -3.85% | 4.5만 |
|---|
| 2026.07.06 | ₩41,829 | ₩42,607 | ₩41,574 | ₩42,204 | +0.90% | 4.9만 |
|---|
| 2026.07.02 | ₩41,896 | ₩42,794 | ₩41,614 | ₩42,057 | +0.38% | 7.3만 |
|---|
| 2026.07.01 | ₩41,882 | ₩43,224 | ₩41,587 | ₩42,338 | +1.09% | 2.9만 |
|---|
| 2026.06.30 | ₩41,896 | ₩42,365 | ₩41,493 | ₩42,110 | +0.51% | 2.4만 |
|---|
| 2026.06.29 | ₩42,553 | ₩42,553 | ₩41,144 | ₩42,057 | -1.17% | 3.4만 |
|---|
| 2026.06.26 | ₩42,231 | ₩42,768 | ₩41,829 | ₩42,540 | +0.73% | 9.5만 |
|---|
| 2026.06.25 | ₩41,211 | ₩42,566 | ₩41,211 | ₩42,231 | +2.47% | 2.7만 |
|---|
| 2026.06.24 | ₩39,629 | ₩41,775 | ₩39,575 | ₩41,265 | +4.13% | 6.7만 |
|---|
| 2026.06.23 | ₩40,527 | ₩40,782 | ₩39,669 | ₩39,709 | -2.02% | 3.7만 |
|---|
| 2026.06.22 | ₩41,735 | ₩43,184 | ₩40,326 | ₩40,782 | -2.28% | 4.3만 |
|---|
| 2026.06.18 | ₩42,057 | ₩43,090 | ₩41,413 | ₩41,788 | -0.64% | 8.3만 |
|---|
| 2026.06.17 | ₩41,896 | ₩43,251 | ₩41,024 | ₩41,721 | -0.42% | 2.8만 |
|---|
| 2026.06.16 | ₩41,882 | ₩42,446 | ₩41,332 | ₩41,748 | -0.32% | 2.4만 |
|---|
| 2026.06.15 | ₩41,842 | ₩42,432 | ₩41,198 | ₩41,533 | -0.74% | 3.3만 |
|---|
| 2026.06.12 | ₩41,238 | ₩41,923 | ₩41,171 | ₩41,426 | +0.46% | 4.1만 |
|---|
| 2026.06.11 | ₩41,305 | ₩41,668 | ₩40,313 | ₩41,480 | +0.42% | 4.8만 |
|---|
| 2026.06.10 | ₩41,547 | ₩42,298 | ₩40,729 | ₩40,903 | -1.55% | 4만 |
|---|
| 2026.06.09 | ₩41,614 | ₩42,862 | ₩41,265 | ₩41,829 | +0.52% | 4.2만 |
|---|
| 2026.06.08 | ₩40,688 | ₩41,507 | ₩40,688 | ₩40,997 | +0.76% | 2.5만 |
|---|
| 2026.06.05 | ₩40,246 | ₩41,480 | ₩39,897 | ₩40,447 | +0.50% | 3.9만 |
|---|
| 2026.06.04 | ₩39,709 | ₩40,890 | ₩39,239 | ₩40,407 | +1.76% | 8.8만 |
|---|
| 2026.06.03 | ₩40,340 | ₩40,608 | ₩39,011 | ₩39,307 | -2.56% | 3.5만 |
|---|
| 2026.06.02 | ₩39,172 | ₩40,635 | ₩39,172 | ₩40,433 | +3.22% | 1.6만 |
|---|
| 2026.06.01 | ₩40,259 | ₩40,890 | ₩39,360 | ₩40,111 | -0.37% | 2.4만 |
|---|
| 2026.05.29 | ₩41,144 | ₩41,829 | ₩40,474 | ₩40,554 | -1.43% | 3.1만 |
|---|
| 2026.05.28 | ₩41,547 | ₩41,990 | ₩40,111 | ₩41,574 | +0.06% | 4.7만 |
|---|
| 2026.05.27 | ₩41,037 | ₩41,963 | ₩40,755 | ₩41,721 | +1.67% | 2.9만 |
|---|
| 2026.05.26 | ₩40,380 | ₩40,903 | ₩39,977 | ₩40,661 | +0.70% | 3.1만 |
|---|
| 2026.05.22 | ₩38,864 | ₩39,977 | ₩38,649 | ₩39,722 | +2.21% | 8만 |
|---|
| 2026.05.21 | ₩37,361 | ₩38,663 | ₩36,342 | ₩38,488 | +3.02% | 3.8만 |
|---|
| 2026.05.20 | ₩36,677 | ₩37,992 | ₩36,677 | ₩37,952 | +3.47% | 3.2만 |
|---|
| 2026.05.19 | ₩36,194 | ₩37,469 | ₩35,604 | ₩36,771 | +1.59% | 5.8만 |
|---|
| 2026.05.18 | ₩36,302 | ₩36,878 | ₩36,234 | ₩36,476 | +0.48% | 3.7만 |
|---|
| 2026.05.15 | ₩36,637 | ₩37,214 | ₩35,698 | ₩36,355 | -0.77% | 4.1만 |
|---|
| 2026.05.14 | ₩37,952 | ₩38,274 | ₩36,771 | ₩36,825 | -2.97% | 3.4만 |
|---|
| 2026.05.13 | ₩38,743 | ₩38,850 | ₩37,361 | ₩37,388 | -3.50% | 5.1만 |
|---|
| 2026.05.12 | ₩38,636 | ₩39,602 | ₩37,965 | ₩39,146 | +1.32% | 8.1만 |
|---|
| 2026.05.11 | ₩40,594 | ₩40,594 | ₩38,153 | ₩38,676 | -4.73% | 2.7만 |
|---|
| 2026.05.08 | ₩40,916 | ₩41,520 | ₩39,736 | ₩40,380 | -1.31% | 10만 |
|---|
| 2026.05.07 | ₩40,782 | ₩41,963 | ₩40,782 | ₩40,876 | +0.23% | 4.9만 |
|---|
| 2026.05.06 | ₩40,903 | ₩41,721 | ₩39,950 | ₩41,171 | +0.66% | 5.1만 |
|---|
| 2026.05.05 | ₩38,850 | ₩40,635 | ₩38,797 | ₩40,380 | +3.94% | 11.7만 |
|---|
| 2026.05.04 | ₩39,816 | ₩40,031 | ₩38,233 | ₩38,757 | -2.66% | 3.4만 |
|---|
| 2026.05.01 | ₩42,325 | ₩42,794 | ₩38,555 | ₩39,789 | -5.99% | 3.7만 |
|---|
| 2026.04.30 | ₩44,860 | ₩45,934 | ₩41,466 | ₩42,285 | -5.74% | 4.6만 |
|---|
| 2026.04.29 | ₩45,665 | ₩46,121 | ₩44,431 | ₩44,995 | -1.47% | 2.6만 |
|---|
| 2026.04.28 | ₩45,625 | ₩46,054 | ₩45,008 | ₩45,893 | +0.59% | 1.5만 |
|---|
| 2026.04.27 | ₩45,746 | ₩46,269 | ₩45,518 | ₩45,679 | -0.15% | 1.7만 |
|---|
| 2026.04.24 | ₩45,290 | ₩46,282 | ₩44,740 | ₩46,028 | +1.63% | 2만 |
|---|
| 2026.04.23 | ₩45,088 | ₩45,545 | ₩44,431 | ₩45,478 | +0.86% | 2.3만 |
|---|
| 2026.04.22 | ₩45,169 | ₩45,478 | ₩44,136 | ₩44,699 | -1.04% | 3.5만 |
|---|
| 2026.04.21 | ₩44,780 | ₩45,142 | ₩44,203 | ₩45,035 | +0.57% | 3.2만 |
|---|
| 2026.04.20 | ₩44,485 | ₩45,062 | ₩44,136 | ₩44,538 | +0.12% | 4.8만 |
|---|
| 2026.04.17 | ₩44,606 | ₩45,947 | ₩44,606 | ₩44,887 | +0.63% | 3.8만 |
|---|
| 2026.04.16 | ₩43,895 | ₩44,123 | ₩43,465 | ₩43,962 | +0.15% | 1.8만 |
|---|
| 2026.04.15 | ₩43,801 | ₩43,921 | ₩43,224 | ₩43,827 | +0.06% | 2.7만 |
|---|
| 2026.04.14 | ₩45,156 | ₩45,156 | ₩44,069 | ₩44,270 | -1.96% | 1.9만 |
|---|
| 2026.04.13 | ₩44,176 | ₩45,115 | ₩43,586 | ₩45,008 | +1.88% | 4.8만 |
|---|
| 2026.04.10 | ₩45,531 | ₩45,531 | ₩43,841 | ₩44,002 | -3.36% | 2.4만 |
|---|
| 2026.04.09 | ₩44,109 | ₩45,947 | ₩43,868 | ₩45,531 | +3.22% | 14.6만 |
|---|
| 2026.04.08 | ₩45,464 | ₩46,564 | ₩44,579 | ₩44,887 | -1.27% | 4.7만 |
|---|
| 2026.04.07 | ₩43,747 | ₩43,801 | ₩43,197 | ₩43,774 | +0.06% | 2.8만 |
|---|
| 2026.04.06 | ₩43,345 | ₩43,868 | ₩42,634 | ₩43,559 | +0.50% | 2.7만 |
|---|
| 2026.04.02 | ₩42,164 | ₩43,693 | ₩41,882 | ₩43,291 | +2.67% | 10.2만 |
|---|
| 2026.04.01 | ₩42,097 | ₩43,948 | ₩41,815 | ₩42,929 | +1.98% | 3만 |
|---|
| 2026.03.31 | ₩42,030 | ₩42,030 | ₩40,688 | ₩41,641 | -0.93% | 4.1만 |
|---|
| 2026.03.30 | ₩40,272 | ₩41,305 | ₩40,246 | ₩41,211 | +2.33% | 4.2만 |
|---|
| 2026.03.27 | ₩40,205 | ₩40,755 | ₩39,535 | ₩39,830 | -0.93% | 3만 |
|---|
| 2026.03.26 | ₩40,514 | ₩41,413 | ₩39,924 | ₩40,313 | -0.50% | 4.3만 |
|---|
| 2026.03.25 | ₩40,340 | ₩41,010 | ₩39,830 | ₩40,581 | +0.60% | 2.8만 |
|---|
| 2026.03.24 | ₩39,615 | ₩42,191 | ₩39,253 | ₩39,950 | +0.85% | 3.4만 |
|---|
| 2026.03.23 | ₩39,548 | ₩40,997 | ₩39,266 | ₩40,004 | +1.15% | 2.9만 |
|---|
| 2026.03.20 | ₩39,333 | ₩39,521 | ₩38,099 | ₩38,367 | -2.46% | 3.4만 |
|---|
| 2026.03.19 | ₩38,233 | ₩40,098 | ₩38,099 | ₩39,347 | +2.91% | 5만 |
|---|
| 2026.03.18 | ₩38,435 | ₩39,561 | ₩37,978 | ₩38,381 | -0.14% | 4.5만 |
|---|
| 2026.03.17 | ₩39,213 | ₩39,266 | ₩38,408 | ₩38,596 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩38,327 | ₩39,065 | ₩38,153 | ₩38,703 | +0.98% | 1.7만 |
|---|
| 2026.03.13 | ₩38,314 | ₩38,636 | ₩37,643 | ₩38,032 | -0.74% | 3.1만 |
|---|
| 2026.03.12 | ₩37,777 | ₩38,891 | ₩37,549 | ₩37,871 | +0.25% | 3.8만 |
|---|
| 2026.03.11 | ₩38,703 | ₩39,575 | ₩37,576 | ₩38,059 | -1.66% | 2.6만 |
|---|
| 2026.03.10 | ₩39,883 | ₩39,964 | ₩38,649 | ₩38,971 | -2.29% | 3.6만 |
|---|
| 2026.03.09 | ₩39,253 | ₩41,815 | ₩36,261 | ₩39,400 | +0.38% | 17.6만 |
|---|
| 2026.03.06 | ₩40,635 | ₩41,788 | ₩39,146 | ₩40,125 | -1.25% | 4.7만 |
|---|
| 2026.03.05 | ₩48,965 | ₩49,207 | ₩39,843 | ₩41,198 | -15.86% | 9.2만 |
|---|
| 2026.03.04 | ₩50,253 | ₩50,575 | ₩49,542 | ₩49,542 | -1.41% | 3.5만 |
|---|
| 2026.03.03 | ₩48,804 | ₩49,596 | ₩47,315 | ₩49,475 | +1.37% | 3.3만 |
|---|
| 2026.03.02 | ₩47,222 | ₩50,280 | ₩46,953 | ₩50,052 | +5.99% | 11만 |
|---|
| 2026.02.27 | ₩47,691 | ₩49,422 | ₩47,624 | ₩48,201 | +1.07% | 2.7만 |
|---|
| 2026.02.26 | ₩48,831 | ₩49,837 | ₩48,214 | ₩48,657 | -0.36% | 4.3만 |
|---|
| 2026.02.25 | ₩48,898 | ₩49,770 | ₩48,335 | ₩49,046 | +0.30% | 6만 |
|---|
| 2026.02.24 | ₩47,852 | ₩49,502 | ₩47,852 | ₩48,831 | +2.05% | 3.6만 |
|---|
| 2026.02.23 | ₩50,387 | ₩50,387 | ₩48,550 | ₩48,992 | -2.77% | 2.7만 |
|---|
| 2026.02.20 | ₩49,033 | ₩50,562 | ₩48,067 | ₩50,374 | +2.74% | 2.8만 |
|---|
| 2026.02.19 | ₩48,563 | ₩49,690 | ₩48,161 | ₩48,898 | +0.69% | 3만 |
|---|
| 2026.02.18 | ₩49,690 | ₩50,280 | ₩48,214 | ₩49,059 | -1.27% | 2.6만 |
|---|
| 2026.02.17 | ₩49,837 | ₩49,918 | ₩48,308 | ₩49,609 | -0.46% | 2.5만 |
|---|
| 2026.02.13 | ₩48,268 | ₩50,119 | ₩47,664 | ₩49,448 | +2.45% | 2.9만 |
|---|
| 2026.02.12 | ₩50,468 | ₩50,468 | ₩47,423 | ₩48,268 | -4.36% | 2.6만 |
|---|
| 2026.02.11 | ₩50,173 | ₩50,870 | ₩49,153 | ₩49,985 | -0.37% | 2.2만 |
|---|
| 2026.02.10 | ₩49,569 | ₩50,481 | ₩49,368 | ₩49,784 | +0.43% | 5.7만 |
|---|
| 2026.02.09 | ₩47,409 | ₩50,870 | ₩47,409 | ₩49,435 | +4.27% | 5.5만 |
|---|
| 2026.02.06 | ₩49,462 | ₩50,522 | ₩49,261 | ₩50,066 | +1.22% | 4만 |
|---|
| 2026.02.05 | ₩48,496 | ₩50,307 | ₩47,248 | ₩48,965 | +0.97% | 6.1만 |
|---|
| 2026.02.04 | ₩47,624 | ₩49,381 | ₩47,154 | ₩49,234 | +3.38% | 4.2만 |
|---|
| 2026.02.03 | ₩47,664 | ₩49,448 | ₩46,175 | ₩47,128 | -1.13% | 5.4만 |
|---|
| 2026.02.02 | ₩44,512 | ₩48,214 | ₩43,720 | ₩47,664 | +7.08% | 8.7만 |
|---|
| 2026.01.30 | ₩43,519 | ₩44,377 | ₩42,486 | ₩44,257 | +1.70% | 4.4만 |
|---|
| 2026.01.29 | ₩42,258 | ₩43,975 | ₩42,003 | ₩43,935 | +3.97% | 4.3만 |
|---|
| 2026.01.28 | ₩45,357 | ₩45,558 | ₩42,204 | ₩42,325 | -6.68% | 4.2만 |
|---|
| 2026.01.27 | ₩44,297 | ₩46,001 | ₩44,297 | ₩45,478 | +2.67% | 4.4만 |
|---|
| 2026.01.26 | ₩44,847 | ₩45,437 | ₩43,935 | ₩44,847 | 0.00% | 4만 |
|---|
| 2026.01.23 | ₩44,753 | ₩46,121 | ₩44,471 | ₩44,820 | +0.15% | 3.6만 |
|---|
| 2026.01.22 | ₩44,538 | ₩45,826 | ₩43,895 | ₩45,303 | +1.72% | 3.2만 |
|---|
| 2026.01.21 | ₩43,331 | ₩44,793 | ₩43,184 | ₩44,391 | +2.45% | 6.9만 |
|---|
| 2026.01.20 | ₩42,325 | ₩43,948 | ₩42,271 | ₩42,955 | +1.49% | 4.6만 |
|---|
| 2026.01.16 | ₩43,653 | ₩44,257 | ₩43,130 | ₩43,573 | -0.18% | 3.3만 |
|---|
| 2026.01.15 | ₩42,660 | ₩43,734 | ₩42,660 | ₩43,599 | +2.20% | 2만 |
|---|
| 2026.01.14 | ₩43,479 | ₩43,599 | ₩42,379 | ₩42,701 | -1.79% | 2.2만 |
|---|
| 2026.01.13 | ₩42,929 | ₩44,109 | ₩42,660 | ₩42,848 | -0.19% | 2.9만 |
|---|
| 2026.01.12 | ₩41,668 | ₩43,841 | ₩41,507 | ₩43,076 | +3.38% | 2.8만 |
|---|
| 2026.01.09 | ₩42,338 | ₩42,647 | ₩40,997 | ₩41,882 | -1.08% | 2.5만 |
|---|
| 2026.01.08 | ₩40,407 | ₩42,566 | ₩40,407 | ₩42,164 | +4.35% | 4만 |
|---|
| 2026.01.07 | ₩40,930 | ₩40,930 | ₩40,299 | ₩40,594 | -0.82% | 2.5만 |
|---|
| 2026.01.06 | ₩38,904 | ₩41,587 | ₩38,904 | ₩41,131 | +5.72% | 4.8만 |
|---|
| 2026.01.05 | ₩39,146 | ₩41,426 | ₩39,146 | ₩40,246 | +2.81% | 4.3만 |
|---|
| 2026.01.02 | ₩39,763 | ₩40,246 | ₩38,877 | ₩39,038 | -1.82% | 5.9만 |
|---|
| 2025.12.31 | ₩39,669 | ₩39,857 | ₩37,348 | ₩39,494 | -0.44% | 5.3만 |
|---|
| 2025.12.30 | ₩39,105 | ₩40,098 | ₩39,105 | ₩39,481 | +0.96% | 3만 |
|---|
| 2025.12.29 | ₩39,347 | ₩39,950 | ₩38,770 | ₩39,159 | -0.48% | 3.4만 |
|---|
| 2025.12.26 | ₩39,266 | ₩40,085 | ₩38,622 | ₩39,575 | +0.79% | 3.3만 |
|---|
| 2025.12.24 | ₩38,247 | ₩40,433 | ₩38,247 | ₩39,333 | +2.84% | 7.1만 |
|---|
| 2025.12.23 | ₩38,300 | ₩38,314 | ₩36,087 | ₩38,046 | -0.67% | 7.7만 |
|---|
| 2025.12.22 | ₩37,697 | ₩38,220 | ₩37,093 | ₩37,563 | -0.36% | 4.1만 |
|---|
| 2025.12.19 | ₩39,561 | ₩39,964 | ₩36,986 | ₩37,777 | -4.51% | 3.7만 |
|---|
| 2025.12.18 | ₩40,286 | ₩40,983 | ₩39,964 | ₩40,232 | -0.13% | 2.6만 |
|---|
| 2025.12.17 | ₩41,721 | ₩43,063 | ₩39,789 | ₩40,152 | -3.76% | 7.6만 |
|---|
| 2025.12.16 | ₩42,244 | ₩44,096 | ₩41,533 | ₩41,869 | -0.89% | 5.4만 |
|---|
| 2025.12.15 | ₩43,613 | ₩45,558 | ₩41,426 | ₩41,882 | -3.97% | 4.4만 |
|---|
| 2025.12.12 | ₩41,319 | ₩43,358 | ₩41,252 | ₩43,103 | +4.32% | 5.3만 |
|---|
| 2025.12.11 | ₩40,890 | ₩41,252 | ₩39,615 | ₩40,930 | +0.10% | 5.1만 |
|---|
| 2025.12.10 | ₩38,059 | ₩41,708 | ₩37,965 | ₩40,111 | +5.39% | 10.2만 |
|---|
| 2025.12.09 | ₩36,999 | ₩38,341 | ₩36,650 | ₩37,656 | +1.78% | 3.3만 |
|---|
| 2025.12.08 | ₩37,750 | ₩38,247 | ₩36,476 | ₩36,623 | -2.99% | 2.3만 |
|---|
| 2025.12.05 | ₩37,871 | ₩38,904 | ₩36,999 | ₩37,254 | -1.63% | 3만 |
|---|
| 2025.12.04 | ₩37,495 | ₩38,502 | ₩37,495 | ₩38,072 | +1.54% | 2.2만 |
|---|
| 2025.12.03 | ₩37,026 | ₩39,481 | ₩36,838 | ₩38,220 | +3.22% | 7.1만 |
|---|
| 2025.12.02 | ₩36,677 | ₩37,589 | ₩36,006 | ₩36,570 | -0.29% | 2.5만 |
|---|
| 2025.12.01 | ₩36,355 | ₩36,905 | ₩36,033 | ₩36,288 | -0.18% | 2.5만 |
|---|
| 2025.11.28 | ₩36,556 | ₩37,321 | ₩35,912 | ₩36,355 | -0.55% | 1.9만 |
|---|
| 2025.11.26 | ₩35,845 | ₩36,811 | ₩35,523 | ₩36,463 | +1.72% | 2.2만 |
|---|
| 2025.11.25 | ₩35,684 | ₩36,369 | ₩35,389 | ₩36,141 | +1.28% | 3.3만 |
|---|
| 2025.11.24 | ₩36,422 | ₩36,744 | ₩35,027 | ₩35,322 | -3.02% | 3.1만 |
|---|
| 2025.11.21 | ₩34,745 | ₩35,792 | ₩34,611 | ₩35,644 | +2.59% | 2.5만 |
|---|
| 2025.11.20 | ₩35,430 | ₩35,644 | ₩34,316 | ₩34,397 | -2.92% | 3.5만 |
|---|
| 2025.11.19 | ₩34,960 | ₩35,872 | ₩34,772 | ₩35,148 | +0.54% | 3.2만 |
|---|
| 2025.11.18 | ₩35,765 | ₩36,114 | ₩35,483 | ₩35,510 | -0.71% | 3.2만 |
|---|
| 2025.11.17 | ₩36,771 | ₩36,771 | ₩35,604 | ₩35,711 | -2.88% | 4.5만 |
|---|
| 2025.11.14 | ₩37,120 | ₩37,415 | ₩35,376 | ₩36,664 | -1.23% | 5.5만 |
|---|
| 2025.11.13 | ₩35,886 | ₩39,481 | ₩35,886 | ₩37,549 | +4.64% | 2.6만 |
|---|
| 2025.11.12 | ₩36,731 | ₩37,670 | ₩36,731 | ₩37,348 | +1.68% | 2만 |
|---|
| 2025.11.11 | ₩36,221 | ₩37,241 | ₩36,060 | ₩36,650 | +1.19% | 2.9만 |
|---|
| 2025.11.10 | ₩36,261 | ₩37,375 | ₩35,899 | ₩36,302 | +0.11% | 6만 |
|---|
| 2025.11.07 | ₩36,489 | ₩37,656 | ₩35,832 | ₩36,221 | -0.74% | 3.7만 |
|---|
| 2025.11.06 | ₩36,033 | ₩38,019 | ₩36,033 | ₩36,986 | +2.64% | 7.7만 |
|---|
| 2025.11.05 | ₩36,248 | ₩36,744 | ₩35,926 | ₩36,194 | -0.15% | 3.1만 |
|---|
| 2025.11.04 | ₩36,610 | ₩36,959 | ₩35,537 | ₩36,288 | -0.88% | 5.5만 |
|---|
| 2025.11.03 | ₩37,938 | ₩37,938 | ₩36,288 | ₩36,556 | -3.64% | 3.3만 |
|---|
| 2025.10.31 | ₩36,945 | ₩38,005 | ₩35,993 | ₩37,093 | +0.40% | 4.7만 |
|---|
| 2025.10.30 | ₩37,039 | ₩37,442 | ₩36,597 | ₩36,878 | -0.43% | 3.9만 |
|---|
| 2025.10.29 | ₩38,716 | ₩38,985 | ₩37,160 | ₩37,455 | -3.26% | 2.8만 |
|---|
| 2025.10.28 | ₩39,400 | ₩39,548 | ₩38,300 | ₩38,300 | -2.79% | 1.4만 |
|---|
| 2025.10.27 | ₩39,105 | ₩39,776 | ₩38,998 | ₩39,400 | +0.75% | 2.9만 |
|---|
| 2025.10.24 | ₩39,239 | ₩39,548 | ₩38,743 | ₩38,998 | -0.62% | 2.1만 |
|---|
| 2025.10.23 | ₩38,904 | ₩39,360 | ₩38,582 | ₩39,132 | +0.59% | 3.6만 |
|---|
| 2025.10.22 | ₩39,508 | ₩39,575 | ₩38,757 | ₩38,917 | -1.49% | 1.9만 |
|---|
| 2025.10.21 | ₩38,663 | ₩39,669 | ₩38,663 | ₩39,374 | +1.84% | 2만 |
|---|
| 2025.10.20 | ₩38,985 | ₩39,682 | ₩38,542 | ₩38,689 | -0.76% | 1.8만 |
|---|
| 2025.10.17 | ₩38,891 | ₩39,575 | ₩38,528 | ₩39,105 | +0.55% | 2.8만 |
|---|
| 2025.10.16 | ₩39,535 | ₩40,326 | ₩38,944 | ₩38,944 | -1.49% | 2.3만 |
|---|
| 2025.10.15 | ₩40,635 | ₩40,635 | ₩39,494 | ₩39,629 | -2.48% | 2.1만 |
|---|
| 2025.10.14 | ₩39,588 | ₩39,897 | ₩38,327 | ₩39,629 | +0.10% | 4.8만 |
|---|
| 2025.10.13 | ₩39,186 | ₩39,468 | ₩38,367 | ₩38,931 | -0.65% | 2.6만 |
|---|
| 2025.10.10 | ₩39,870 | ₩40,353 | ₩38,153 | ₩38,609 | -3.16% | 2.6만 |
|---|