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 | ₩34,956 | ₩35,358 | ₩34,501 | ₩35,210 | +0.73% | 4.1만 |
| 2026.10.08 | ₩34,809 | ₩35,197 | ₩34,408 | ₩35,117 | +0.88% | 5.1만 |
| 2026.10.07 | ₩34,929 | ₩35,478 | ₩34,649 | ₩35,210 | +0.80% | 4.7만 |
| 2026.10.06 | ₩34,822 | ₩35,572 | ₩34,582 | ₩35,317 | +1.42% | 4.3만 |
| 2026.10.05 | ₩34,929 | ₩35,050 | ₩34,127 | ₩34,301 | -1.80% | 3.3만 |
| 2026.10.02 | ₩35,130 | ₩36,374 | ₩34,796 | ₩35,224 | +0.27% | 4.2만 |
| 2026.10.01 | ₩34,756 | ₩35,050 | ₩33,873 | ₩34,608 | -0.42% | 2.9만 |
| 2026.09.30 | ₩33,966 | ₩34,073 | ₩33,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,980 |
| +0.04% |
| 2.9만 |
| 2026.09.29 | ₩34,528 | ₩34,528 | ₩33,445 | ₩34,234 | -0.85% | 2.6만 |
|---|
| 2026.09.28 | ₩34,127 | ₩34,488 | ₩33,806 | ₩34,341 | +0.63% | 2.8만 |
|---|
| 2026.09.25 | ₩34,113 | ₩34,461 | ₩33,859 | ₩34,167 | +0.16% | 3.4만 |
|---|
| 2026.09.24 | ₩34,274 | ₩34,274 | ₩33,257 | ₩33,672 | -1.76% | 2.7만 |
|---|
| 2026.09.23 | ₩34,314 | ₩34,782 | ₩33,939 | ₩34,060 | -0.74% | 2.9만 |
|---|
| 2026.09.22 | ₩34,475 | ₩35,157 | ₩34,381 | ₩35,157 | +1.98% | 2.7만 |
|---|
| 2026.09.21 | ₩34,247 | ₩34,916 | ₩34,047 | ₩34,448 | +0.59% | 2.5만 |
|---|
| 2026.09.18 | ₩34,582 | ₩34,849 | ₩33,939 | ₩34,247 | -0.97% | 4.7만 |
|---|
| 2026.09.17 | ₩35,799 | ₩35,839 | ₩34,341 | ₩34,635 | -3.25% | 3.3만 |
|---|
| 2026.09.16 | ₩35,826 | ₩35,933 | ₩34,863 | ₩35,184 | -1.79% | 3.3만 |
|---|
| 2026.09.15 | ₩34,903 | ₩35,826 | ₩34,903 | ₩35,826 | +2.64% | 4만 |
|---|
| 2026.09.14 | ₩33,899 | ₩34,983 | ₩33,846 | ₩34,849 | +2.80% | 4.5만 |
|---|
| 2026.09.11 | ₩34,394 | ₩34,662 | ₩33,859 | ₩34,220 | -0.51% | 2.5만 |
|---|
| 2026.09.10 | ₩34,073 | ₩34,461 | ₩33,792 | ₩34,127 | +0.16% | 2.7만 |
|---|
| 2026.09.09 | ₩34,675 | ₩34,876 | ₩33,873 | ₩34,301 | -1.08% | 4.2만 |
|---|
| 2026.09.08 | ₩35,665 | ₩35,826 | ₩34,769 | ₩34,782 | -2.48% | 2.4만 |
|---|
| 2026.09.04 | ₩35,077 | ₩36,120 | ₩35,077 | ₩36,000 | +2.63% | 1.8만 |
|---|
| 2026.09.03 | ₩35,090 | ₩35,866 | ₩34,448 | ₩35,050 | -0.11% | 3.3만 |
|---|
| 2026.09.02 | ₩34,916 | ₩35,063 | ₩34,448 | ₩34,769 | -0.42% | 4.5만 |
|---|
| 2026.09.01 | ₩35,424 | ₩35,465 | ₩34,782 | ₩34,970 | -1.28% | 2.6만 |
|---|
| 2026.08.31 | ₩36,481 | ₩36,535 | ₩35,264 | ₩35,638 | -2.31% | 3.1만 |
|---|
| 2026.08.28 | ₩35,879 | ₩36,120 | ₩35,692 | ₩36,120 | +0.67% | 2.8만 |
|---|
| 2026.08.27 | ₩35,866 | ₩36,026 | ₩35,505 | ₩35,879 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩36,080 | ₩36,455 | ₩35,853 | ₩35,986 | -0.26% | 4.4만 |
|---|
| 2026.08.25 | ₩36,468 | ₩36,655 | ₩35,786 | ₩36,080 | -1.06% | 3.5만 |
|---|
| 2026.08.24 | ₩36,842 | ₩37,364 | ₩36,133 | ₩36,468 | -1.02% | 2.8만 |
|---|
| 2026.08.21 | ₩37,271 | ₩37,271 | ₩36,334 | ₩36,602 | -1.79% | 3.2만 |
|---|
| 2026.08.20 | ₩36,990 | ₩37,819 | ₩36,642 | ₩37,137 | +0.40% | 4.2만 |
|---|
| 2026.08.19 | ₩38,234 | ₩38,234 | ₩37,364 | ₩37,364 | -2.27% | 2.5만 |
|---|
| 2026.08.18 | ₩38,073 | ₩38,194 | ₩37,364 | ₩37,792 | -0.74% | 3.9만 |
|---|
| 2026.08.17 | ₩37,980 | ₩38,595 | ₩37,471 | ₩38,060 | +0.21% | 4.1만 |
|---|
| 2026.08.14 | ₩38,354 | ₩39,277 | ₩37,551 | ₩38,354 | 0.00% | 2.5만 |
|---|
| 2026.08.13 | ₩40,000 | ₩40,615 | ₩36,883 | ₩38,541 | -3.65% | 5.9만 |
|---|
| 2026.08.12 | ₩40,468 | ₩40,909 | ₩40,067 | ₩40,240 | -0.56% | 3만 |
|---|
| 2026.08.11 | ₩40,963 | ₩41,137 | ₩40,040 | ₩40,040 | -2.25% | 2.2만 |
|---|
| 2026.08.10 | ₩41,137 | ₩41,605 | ₩40,240 | ₩40,535 | -1.46% | 4만 |
|---|
| 2026.08.07 | ₩40,842 | ₩41,672 | ₩40,735 | ₩41,364 | +1.28% | 2.2만 |
|---|
| 2026.08.06 | ₩41,003 | ₩41,618 | ₩40,923 | ₩41,404 | +0.98% | 5.7만 |
|---|
| 2026.08.05 | ₩40,936 | ₩40,936 | ₩40,026 | ₩40,722 | -0.52% | 4.2만 |
|---|
| 2026.08.04 | ₩40,013 | ₩41,378 | ₩40,013 | ₩41,177 | +2.91% | 6.5만 |
|---|
| 2026.08.03 | ₩39,906 | ₩41,016 | ₩39,906 | ₩40,361 | +1.14% | 6.2만 |
|---|
| 2026.07.31 | ₩38,541 | ₩39,692 | ₩38,448 | ₩39,411 | +2.26% | 1.9만 |
|---|
| 2026.07.30 | ₩38,863 | ₩39,424 | ₩38,207 | ₩38,742 | -0.31% | 3.9만 |
|---|
| 2026.07.29 | ₩40,200 | ₩40,294 | ₩38,140 | ₩38,675 | -3.79% | 3.5만 |
|---|
| 2026.07.28 | ₩40,388 | ₩41,311 | ₩40,334 | ₩40,535 | +0.36% | 7.1만 |
|---|
| 2026.07.27 | ₩40,026 | ₩41,097 | ₩39,638 | ₩40,388 | +0.90% | 8.5만 |
|---|
| 2026.07.24 | ₩39,398 | ₩39,839 | ₩39,250 | ₩39,531 | +0.34% | 2.3만 |
|---|
| 2026.07.23 | ₩39,491 | ₩40,000 | ₩38,889 | ₩39,398 | -0.24% | 3만 |
|---|
| 2026.07.22 | ₩40,160 | ₩40,575 | ₩39,491 | ₩40,026 | -0.33% | 2.8만 |
|---|
| 2026.07.21 | ₩39,424 | ₩40,669 | ₩39,424 | ₩40,508 | +2.75% | 4.9만 |
|---|
| 2026.07.20 | ₩39,946 | ₩40,722 | ₩39,371 | ₩39,638 | -0.77% | 5.5만 |
|---|
| 2026.07.17 | ₩41,658 | ₩41,926 | ₩39,638 | ₩39,973 | -4.05% | 5.2만 |
|---|
| 2026.07.16 | ₩39,879 | ₩42,475 | ₩39,705 | ₩41,993 | +5.30% | 6.8만 |
|---|
| 2026.07.15 | ₩40,374 | ₩40,602 | ₩39,612 | ₩39,973 | -0.99% | 4.1만 |
|---|
| 2026.07.14 | ₩40,334 | ₩40,669 | ₩38,929 | ₩39,705 | -1.56% | 10.6만 |
|---|
| 2026.07.13 | ₩40,669 | ₩40,669 | ₩39,010 | ₩39,893 | -1.91% | 11.8만 |
|---|
| 2026.07.10 | ₩39,331 | ₩40,040 | ₩38,461 | ₩39,906 | +1.46% | 4.3만 |
|---|
| 2026.07.09 | ₩39,531 | ₩39,598 | ₩38,863 | ₩38,996 | -1.35% | 3.8만 |
|---|
| 2026.07.08 | ₩40,602 | ₩40,816 | ₩39,143 | ₩39,143 | -3.59% | 3.2만 |
|---|
| 2026.07.07 | ₩42,087 | ₩42,287 | ₩40,294 | ₩40,468 | -3.85% | 4.5만 |
|---|
| 2026.07.06 | ₩41,712 | ₩42,488 | ₩41,458 | ₩42,087 | +0.90% | 4.9만 |
|---|
| 2026.07.02 | ₩41,779 | ₩42,675 | ₩41,498 | ₩41,939 | +0.38% | 7.3만 |
|---|
| 2026.07.01 | ₩41,765 | ₩43,103 | ₩41,471 | ₩42,220 | +1.09% | 2.9만 |
|---|
| 2026.06.30 | ₩41,779 | ₩42,247 | ₩41,378 | ₩41,993 | +0.51% | 2.4만 |
|---|
| 2026.06.29 | ₩42,434 | ₩42,434 | ₩41,030 | ₩41,939 | -1.17% | 3.4만 |
|---|
| 2026.06.26 | ₩42,113 | ₩42,648 | ₩41,712 | ₩42,421 | +0.73% | 9.5만 |
|---|
| 2026.06.25 | ₩41,097 | ₩42,448 | ₩41,097 | ₩42,113 | +2.47% | 2.7만 |
|---|
| 2026.06.24 | ₩39,518 | ₩41,658 | ₩39,465 | ₩41,150 | +4.13% | 6.7만 |
|---|
| 2026.06.23 | ₩40,414 | ₩40,669 | ₩39,558 | ₩39,598 | -2.02% | 3.7만 |
|---|
| 2026.06.22 | ₩41,618 | ₩43,063 | ₩40,214 | ₩40,669 | -2.28% | 4.3만 |
|---|
| 2026.06.18 | ₩41,939 | ₩42,969 | ₩41,297 | ₩41,672 | -0.64% | 8.3만 |
|---|
| 2026.06.17 | ₩41,779 | ₩43,130 | ₩40,909 | ₩41,605 | -0.42% | 2.8만 |
|---|
| 2026.06.16 | ₩41,765 | ₩42,327 | ₩41,217 | ₩41,632 | -0.32% | 2.4만 |
|---|
| 2026.06.15 | ₩41,725 | ₩42,314 | ₩41,083 | ₩41,418 | -0.74% | 3.3만 |
|---|
| 2026.06.12 | ₩41,123 | ₩41,806 | ₩41,056 | ₩41,311 | +0.46% | 4.1만 |
|---|
| 2026.06.11 | ₩41,190 | ₩41,551 | ₩40,200 | ₩41,364 | +0.42% | 4.8만 |
|---|
| 2026.06.10 | ₩41,431 | ₩42,180 | ₩40,615 | ₩40,789 | -1.55% | 4만 |
|---|
| 2026.06.09 | ₩41,498 | ₩42,742 | ₩41,150 | ₩41,712 | +0.52% | 4.2만 |
|---|
| 2026.06.08 | ₩40,575 | ₩41,391 | ₩40,575 | ₩40,883 | +0.76% | 2.5만 |
|---|
| 2026.06.05 | ₩40,133 | ₩41,364 | ₩39,786 | ₩40,334 | +0.50% | 3.9만 |
|---|
| 2026.06.04 | ₩39,598 | ₩40,776 | ₩39,130 | ₩40,294 | +1.76% | 8.8만 |
|---|
| 2026.06.03 | ₩40,227 | ₩40,495 | ₩38,903 | ₩39,197 | -2.56% | 3.5만 |
|---|
| 2026.06.02 | ₩39,063 | ₩40,521 | ₩39,063 | ₩40,321 | +3.22% | 1.6만 |
|---|
| 2026.06.01 | ₩40,147 | ₩40,776 | ₩39,250 | ₩40,000 | -0.37% | 2.4만 |
|---|
| 2026.05.29 | ₩41,030 | ₩41,712 | ₩40,361 | ₩40,441 | -1.43% | 3.1만 |
|---|
| 2026.05.28 | ₩41,431 | ₩41,873 | ₩40,000 | ₩41,458 | +0.06% | 4.7만 |
|---|
| 2026.05.27 | ₩40,923 | ₩41,846 | ₩40,642 | ₩41,605 | +1.67% | 2.9만 |
|---|
| 2026.05.26 | ₩40,267 | ₩40,789 | ₩39,866 | ₩40,548 | +0.70% | 3.1만 |
|---|
| 2026.05.22 | ₩38,755 | ₩39,866 | ₩38,541 | ₩39,612 | +2.21% | 8만 |
|---|
| 2026.05.21 | ₩37,257 | ₩38,555 | ₩36,240 | ₩38,381 | +3.02% | 3.8만 |
|---|
| 2026.05.20 | ₩36,575 | ₩37,886 | ₩36,575 | ₩37,846 | +3.47% | 3.2만 |
|---|
| 2026.05.19 | ₩36,093 | ₩37,364 | ₩35,505 | ₩36,669 | +1.59% | 5.8만 |
|---|
| 2026.05.18 | ₩36,200 | ₩36,776 | ₩36,133 | ₩36,374 | +0.48% | 3.7만 |
|---|
| 2026.05.15 | ₩36,535 | ₩37,110 | ₩35,598 | ₩36,254 | -0.77% | 4.1만 |
|---|
| 2026.05.14 | ₩37,846 | ₩38,167 | ₩36,669 | ₩36,722 | -2.97% | 3.4만 |
|---|
| 2026.05.13 | ₩38,635 | ₩38,742 | ₩37,257 | ₩37,284 | -3.50% | 5.1만 |
|---|
| 2026.05.12 | ₩38,528 | ₩39,491 | ₩37,859 | ₩39,036 | +1.32% | 8.1만 |
|---|
| 2026.05.11 | ₩40,481 | ₩40,481 | ₩38,046 | ₩38,568 | -4.73% | 2.7만 |
|---|
| 2026.05.08 | ₩40,802 | ₩41,404 | ₩39,625 | ₩40,267 | -1.31% | 10만 |
|---|
| 2026.05.07 | ₩40,669 | ₩41,846 | ₩40,669 | ₩40,762 | +0.23% | 4.9만 |
|---|
| 2026.05.06 | ₩40,789 | ₩41,605 | ₩39,839 | ₩41,056 | +0.66% | 5.1만 |
|---|
| 2026.05.05 | ₩38,742 | ₩40,521 | ₩38,689 | ₩40,267 | +3.94% | 11.7만 |
|---|
| 2026.05.04 | ₩39,705 | ₩39,919 | ₩38,127 | ₩38,648 | -2.66% | 3.4만 |
|---|
| 2026.05.01 | ₩42,207 | ₩42,675 | ₩38,448 | ₩39,679 | -5.99% | 3.7만 |
|---|
| 2026.04.30 | ₩44,735 | ₩45,806 | ₩41,351 | ₩42,167 | -5.74% | 4.6만 |
|---|
| 2026.04.29 | ₩45,538 | ₩45,993 | ₩44,307 | ₩44,869 | -1.47% | 2.6만 |
|---|
| 2026.04.28 | ₩45,498 | ₩45,926 | ₩44,883 | ₩45,765 | +0.59% | 1.5만 |
|---|
| 2026.04.27 | ₩45,618 | ₩46,140 | ₩45,391 | ₩45,551 | -0.15% | 1.7만 |
|---|
| 2026.04.24 | ₩45,163 | ₩46,153 | ₩44,615 | ₩45,899 | +1.63% | 2만 |
|---|
| 2026.04.23 | ₩44,963 | ₩45,418 | ₩44,307 | ₩45,351 | +0.86% | 2.3만 |
|---|
| 2026.04.22 | ₩45,043 | ₩45,351 | ₩44,013 | ₩44,575 | -1.04% | 3.5만 |
|---|
| 2026.04.21 | ₩44,655 | ₩45,016 | ₩44,080 | ₩44,909 | +0.57% | 3.2만 |
|---|
| 2026.04.20 | ₩44,361 | ₩44,936 | ₩44,013 | ₩44,414 | +0.12% | 4.8만 |
|---|
| 2026.04.17 | ₩44,481 | ₩45,819 | ₩44,481 | ₩44,762 | +0.63% | 3.8만 |
|---|
| 2026.04.16 | ₩43,772 | ₩44,000 | ₩43,344 | ₩43,839 | +0.15% | 1.8만 |
|---|
| 2026.04.15 | ₩43,679 | ₩43,799 | ₩43,103 | ₩43,705 | +0.06% | 2.7만 |
|---|
| 2026.04.14 | ₩45,030 | ₩45,030 | ₩43,946 | ₩44,147 | -1.96% | 1.9만 |
|---|
| 2026.04.13 | ₩44,053 | ₩44,990 | ₩43,464 | ₩44,883 | +1.88% | 4.8만 |
|---|
| 2026.04.10 | ₩45,404 | ₩45,404 | ₩43,719 | ₩43,879 | -3.36% | 2.4만 |
|---|
| 2026.04.09 | ₩43,986 | ₩45,819 | ₩43,745 | ₩45,404 | +3.22% | 14.6만 |
|---|
| 2026.04.08 | ₩45,337 | ₩46,434 | ₩44,454 | ₩44,762 | -1.27% | 4.7만 |
|---|
| 2026.04.07 | ₩43,625 | ₩43,679 | ₩43,077 | ₩43,652 | +0.06% | 2.8만 |
|---|
| 2026.04.06 | ₩43,224 | ₩43,745 | ₩42,515 | ₩43,438 | +0.50% | 2.7만 |
|---|
| 2026.04.02 | ₩42,046 | ₩43,571 | ₩41,765 | ₩43,170 | +2.67% | 10.2만 |
|---|
| 2026.04.01 | ₩41,980 | ₩43,826 | ₩41,699 | ₩42,809 | +1.98% | 3만 |
|---|
| 2026.03.31 | ₩41,913 | ₩41,913 | ₩40,575 | ₩41,525 | -0.93% | 4.1만 |
|---|
| 2026.03.30 | ₩40,160 | ₩41,190 | ₩40,133 | ₩41,097 | +2.33% | 4.2만 |
|---|
| 2026.03.27 | ₩40,093 | ₩40,642 | ₩39,424 | ₩39,719 | -0.93% | 3만 |
|---|
| 2026.03.26 | ₩40,401 | ₩41,297 | ₩39,812 | ₩40,200 | -0.50% | 4.3만 |
|---|
| 2026.03.25 | ₩40,227 | ₩40,896 | ₩39,719 | ₩40,468 | +0.60% | 2.8만 |
|---|
| 2026.03.24 | ₩39,505 | ₩42,073 | ₩39,143 | ₩39,839 | +0.85% | 3.4만 |
|---|
| 2026.03.23 | ₩39,438 | ₩40,883 | ₩39,157 | ₩39,893 | +1.15% | 2.9만 |
|---|
| 2026.03.20 | ₩39,224 | ₩39,411 | ₩37,993 | ₩38,261 | -2.46% | 3.4만 |
|---|
| 2026.03.19 | ₩38,127 | ₩39,986 | ₩37,993 | ₩39,237 | +2.91% | 5만 |
|---|
| 2026.03.18 | ₩38,327 | ₩39,451 | ₩37,873 | ₩38,274 | -0.14% | 4.5만 |
|---|
| 2026.03.17 | ₩39,103 | ₩39,157 | ₩38,301 | ₩38,488 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩38,220 | ₩38,956 | ₩38,046 | ₩38,595 | +0.98% | 1.7만 |
|---|
| 2026.03.13 | ₩38,207 | ₩38,528 | ₩37,538 | ₩37,926 | -0.74% | 3.1만 |
|---|
| 2026.03.12 | ₩37,672 | ₩38,782 | ₩37,444 | ₩37,766 | +0.25% | 3.8만 |
|---|
| 2026.03.11 | ₩38,595 | ₩39,465 | ₩37,471 | ₩37,953 | -1.66% | 2.6만 |
|---|
| 2026.03.10 | ₩39,772 | ₩39,852 | ₩38,541 | ₩38,863 | -2.29% | 3.6만 |
|---|
| 2026.03.09 | ₩39,143 | ₩41,699 | ₩36,160 | ₩39,291 | +0.38% | 17.6만 |
|---|
| 2026.03.06 | ₩40,521 | ₩41,672 | ₩39,036 | ₩40,013 | -1.25% | 4.7만 |
|---|
| 2026.03.05 | ₩48,829 | ₩49,070 | ₩39,732 | ₩41,083 | -15.86% | 9.2만 |
|---|
| 2026.03.04 | ₩50,113 | ₩50,434 | ₩49,404 | ₩49,404 | -1.41% | 3.5만 |
|---|
| 2026.03.03 | ₩48,668 | ₩49,458 | ₩47,184 | ₩49,337 | +1.37% | 3.3만 |
|---|
| 2026.03.02 | ₩47,090 | ₩50,140 | ₩46,822 | ₩49,913 | +5.99% | 11만 |
|---|
| 2026.02.27 | ₩47,558 | ₩49,284 | ₩47,491 | ₩48,066 | +1.07% | 2.7만 |
|---|
| 2026.02.26 | ₩48,695 | ₩49,699 | ₩48,080 | ₩48,521 | -0.36% | 4.3만 |
|---|
| 2026.02.25 | ₩48,762 | ₩49,632 | ₩48,200 | ₩48,909 | +0.30% | 6만 |
|---|
| 2026.02.24 | ₩47,719 | ₩49,364 | ₩47,719 | ₩48,695 | +2.05% | 3.6만 |
|---|
| 2026.02.23 | ₩50,247 | ₩50,247 | ₩48,414 | ₩48,856 | -2.77% | 2.7만 |
|---|
| 2026.02.20 | ₩48,896 | ₩50,421 | ₩47,933 | ₩50,234 | +2.74% | 2.8만 |
|---|
| 2026.02.19 | ₩48,428 | ₩49,551 | ₩48,026 | ₩48,762 | +0.69% | 3만 |
|---|
| 2026.02.18 | ₩49,551 | ₩50,140 | ₩48,080 | ₩48,923 | -1.27% | 2.6만 |
|---|
| 2026.02.17 | ₩49,699 | ₩49,779 | ₩48,173 | ₩49,471 | -0.46% | 2.5만 |
|---|
| 2026.02.13 | ₩48,133 | ₩49,979 | ₩47,531 | ₩49,311 | +2.45% | 2.9만 |
|---|
| 2026.02.12 | ₩50,327 | ₩50,327 | ₩47,291 | ₩48,133 | -4.36% | 2.6만 |
|---|
| 2026.02.11 | ₩50,033 | ₩50,729 | ₩49,016 | ₩49,846 | -0.37% | 2.2만 |
|---|
| 2026.02.10 | ₩49,431 | ₩50,341 | ₩49,230 | ₩49,645 | +0.43% | 5.7만 |
|---|
| 2026.02.09 | ₩47,277 | ₩50,729 | ₩47,277 | ₩49,297 | +4.27% | 5.5만 |
|---|
| 2026.02.06 | ₩49,324 | ₩50,381 | ₩49,123 | ₩49,926 | +1.22% | 4만 |
|---|
| 2026.02.05 | ₩48,361 | ₩50,167 | ₩47,117 | ₩48,829 | +0.97% | 6.1만 |
|---|
| 2026.02.04 | ₩47,491 | ₩49,244 | ₩47,023 | ₩49,097 | +3.38% | 4.2만 |
|---|
| 2026.02.03 | ₩47,531 | ₩49,311 | ₩46,046 | ₩46,996 | -1.13% | 5.4만 |
|---|
| 2026.02.02 | ₩44,388 | ₩48,080 | ₩43,598 | ₩47,531 | +7.08% | 8.7만 |
|---|
| 2026.01.30 | ₩43,398 | ₩44,254 | ₩42,367 | ₩44,133 | +1.70% | 4.4만 |
|---|
| 2026.01.29 | ₩42,140 | ₩43,852 | ₩41,886 | ₩43,812 | +3.97% | 4.3만 |
|---|
| 2026.01.28 | ₩45,230 | ₩45,431 | ₩42,087 | ₩42,207 | -6.68% | 4.2만 |
|---|
| 2026.01.27 | ₩44,173 | ₩45,872 | ₩44,173 | ₩45,351 | +2.67% | 4.4만 |
|---|
| 2026.01.26 | ₩44,722 | ₩45,311 | ₩43,812 | ₩44,722 | 0.00% | 4만 |
|---|
| 2026.01.23 | ₩44,628 | ₩45,993 | ₩44,347 | ₩44,695 | +0.15% | 3.6만 |
|---|
| 2026.01.22 | ₩44,414 | ₩45,699 | ₩43,772 | ₩45,177 | +1.72% | 3.2만 |
|---|
| 2026.01.21 | ₩43,210 | ₩44,668 | ₩43,063 | ₩44,267 | +2.45% | 6.9만 |
|---|
| 2026.01.20 | ₩42,207 | ₩43,826 | ₩42,153 | ₩42,836 | +1.49% | 4.6만 |
|---|
| 2026.01.16 | ₩43,531 | ₩44,133 | ₩43,010 | ₩43,451 | -0.18% | 3.3만 |
|---|
| 2026.01.15 | ₩42,541 | ₩43,612 | ₩42,541 | ₩43,478 | +2.20% | 2만 |
|---|
| 2026.01.14 | ₩43,357 | ₩43,478 | ₩42,260 | ₩42,582 | -1.79% | 2.2만 |
|---|
| 2026.01.13 | ₩42,809 | ₩43,986 | ₩42,541 | ₩42,729 | -0.19% | 2.9만 |
|---|
| 2026.01.12 | ₩41,551 | ₩43,719 | ₩41,391 | ₩42,956 | +3.38% | 2.8만 |
|---|
| 2026.01.09 | ₩42,220 | ₩42,528 | ₩40,883 | ₩41,765 | -1.08% | 2.5만 |
|---|
| 2026.01.08 | ₩40,294 | ₩42,448 | ₩40,294 | ₩42,046 | +4.35% | 4만 |
|---|
| 2026.01.07 | ₩40,816 | ₩40,816 | ₩40,187 | ₩40,481 | -0.82% | 2.5만 |
|---|
| 2026.01.06 | ₩38,796 | ₩41,471 | ₩38,796 | ₩41,016 | +5.72% | 4.8만 |
|---|
| 2026.01.05 | ₩39,036 | ₩41,311 | ₩39,036 | ₩40,133 | +2.81% | 4.3만 |
|---|
| 2026.01.02 | ₩39,652 | ₩40,133 | ₩38,769 | ₩38,929 | -1.82% | 5.9만 |
|---|
| 2025.12.31 | ₩39,558 | ₩39,745 | ₩37,244 | ₩39,384 | -0.44% | 5.3만 |
|---|
| 2025.12.30 | ₩38,996 | ₩39,986 | ₩38,996 | ₩39,371 | +0.96% | 3만 |
|---|
| 2025.12.29 | ₩39,237 | ₩39,839 | ₩38,662 | ₩39,050 | -0.48% | 3.4만 |
|---|
| 2025.12.26 | ₩39,157 | ₩39,973 | ₩38,515 | ₩39,465 | +0.79% | 3.3만 |
|---|
| 2025.12.24 | ₩38,140 | ₩40,321 | ₩38,140 | ₩39,224 | +2.84% | 7.1만 |
|---|
| 2025.12.23 | ₩38,194 | ₩38,207 | ₩35,986 | ₩37,939 | -0.67% | 7.7만 |
|---|
| 2025.12.22 | ₩37,592 | ₩38,113 | ₩36,990 | ₩37,458 | -0.36% | 4.1만 |
|---|
| 2025.12.19 | ₩39,451 | ₩39,852 | ₩36,883 | ₩37,672 | -4.51% | 3.7만 |
|---|
| 2025.12.18 | ₩40,174 | ₩40,869 | ₩39,852 | ₩40,120 | -0.13% | 2.6만 |
|---|
| 2025.12.17 | ₩41,605 | ₩42,943 | ₩39,679 | ₩40,040 | -3.76% | 7.6만 |
|---|
| 2025.12.16 | ₩42,127 | ₩43,973 | ₩41,418 | ₩41,752 | -0.89% | 5.4만 |
|---|
| 2025.12.15 | ₩43,491 | ₩45,431 | ₩41,311 | ₩41,765 | -3.97% | 4.4만 |
|---|
| 2025.12.12 | ₩41,204 | ₩43,237 | ₩41,137 | ₩42,983 | +4.32% | 5.3만 |
|---|
| 2025.12.11 | ₩40,776 | ₩41,137 | ₩39,505 | ₩40,816 | +0.10% | 5.1만 |
|---|
| 2025.12.10 | ₩37,953 | ₩41,592 | ₩37,859 | ₩40,000 | +5.39% | 10.2만 |
|---|
| 2025.12.09 | ₩36,896 | ₩38,234 | ₩36,548 | ₩37,551 | +1.78% | 3.3만 |
|---|
| 2025.12.08 | ₩37,645 | ₩38,140 | ₩36,374 | ₩36,521 | -2.99% | 2.3만 |
|---|
| 2025.12.05 | ₩37,766 | ₩38,796 | ₩36,896 | ₩37,150 | -1.63% | 3만 |
|---|
| 2025.12.04 | ₩37,391 | ₩38,394 | ₩37,391 | ₩37,966 | +1.54% | 2.2만 |
|---|
| 2025.12.03 | ₩36,923 | ₩39,371 | ₩36,735 | ₩38,113 | +3.22% | 7.1만 |
|---|
| 2025.12.02 | ₩36,575 | ₩37,485 | ₩35,906 | ₩36,468 | -0.29% | 2.5만 |
|---|
| 2025.12.01 | ₩36,254 | ₩36,802 | ₩35,933 | ₩36,187 | -0.18% | 2.5만 |
|---|
| 2025.11.28 | ₩36,455 | ₩37,217 | ₩35,812 | ₩36,254 | -0.55% | 1.9만 |
|---|
| 2025.11.26 | ₩35,745 | ₩36,709 | ₩35,424 | ₩36,361 | +1.72% | 2.2만 |
|---|
| 2025.11.25 | ₩35,585 | ₩36,267 | ₩35,291 | ₩36,040 | +1.28% | 3.3만 |
|---|
| 2025.11.24 | ₩36,321 | ₩36,642 | ₩34,929 | ₩35,224 | -3.02% | 3.1만 |
|---|
| 2025.11.21 | ₩34,649 | ₩35,692 | ₩34,515 | ₩35,545 | +2.59% | 2.5만 |
|---|
| 2025.11.20 | ₩35,331 | ₩35,545 | ₩34,220 | ₩34,301 | -2.92% | 3.5만 |
|---|
| 2025.11.19 | ₩34,863 | ₩35,772 | ₩34,675 | ₩35,050 | +0.54% | 3.2만 |
|---|
| 2025.11.18 | ₩35,665 | ₩36,013 | ₩35,384 | ₩35,411 | -0.71% | 3.2만 |
|---|
| 2025.11.17 | ₩36,669 | ₩36,669 | ₩35,505 | ₩35,612 | -2.88% | 4.5만 |
|---|
| 2025.11.14 | ₩37,016 | ₩37,311 | ₩35,277 | ₩36,562 | -1.23% | 5.5만 |
|---|
| 2025.11.13 | ₩35,786 | ₩39,371 | ₩35,786 | ₩37,444 | +4.64% | 2.6만 |
|---|
| 2025.11.12 | ₩36,628 | ₩37,565 | ₩36,628 | ₩37,244 | +1.68% | 2만 |
|---|
| 2025.11.11 | ₩36,120 | ₩37,137 | ₩35,960 | ₩36,548 | +1.19% | 2.9만 |
|---|
| 2025.11.10 | ₩36,160 | ₩37,271 | ₩35,799 | ₩36,200 | +0.11% | 6만 |
|---|
| 2025.11.07 | ₩36,388 | ₩37,551 | ₩35,732 | ₩36,120 | -0.74% | 3.7만 |
|---|
| 2025.11.06 | ₩35,933 | ₩37,913 | ₩35,933 | ₩36,883 | +2.64% | 7.7만 |
|---|
| 2025.11.05 | ₩36,147 | ₩36,642 | ₩35,826 | ₩36,093 | -0.15% | 3.1만 |
|---|
| 2025.11.04 | ₩36,508 | ₩36,856 | ₩35,438 | ₩36,187 | -0.88% | 5.5만 |
|---|
| 2025.11.03 | ₩37,832 | ₩37,832 | ₩36,187 | ₩36,455 | -3.64% | 3.3만 |
|---|
| 2025.10.31 | ₩36,842 | ₩37,899 | ₩35,893 | ₩36,990 | +0.40% | 4.7만 |
|---|
| 2025.10.30 | ₩36,936 | ₩37,337 | ₩36,495 | ₩36,776 | -0.43% | 3.9만 |
|---|
| 2025.10.29 | ₩38,608 | ₩38,876 | ₩37,057 | ₩37,351 | -3.26% | 2.8만 |
|---|
| 2025.10.28 | ₩39,291 | ₩39,438 | ₩38,194 | ₩38,194 | -2.79% | 1.4만 |
|---|
| 2025.10.27 | ₩38,996 | ₩39,665 | ₩38,889 | ₩39,291 | +0.75% | 2.9만 |
|---|
| 2025.10.24 | ₩39,130 | ₩39,438 | ₩38,635 | ₩38,889 | -0.62% | 2.1만 |
|---|
| 2025.10.23 | ₩38,796 | ₩39,250 | ₩38,475 | ₩39,023 | +0.59% | 3.6만 |
|---|
| 2025.10.22 | ₩39,398 | ₩39,465 | ₩38,648 | ₩38,809 | -1.49% | 1.9만 |
|---|
| 2025.10.21 | ₩38,555 | ₩39,558 | ₩38,555 | ₩39,264 | +1.84% | 2만 |
|---|
| 2025.10.20 | ₩38,876 | ₩39,572 | ₩38,434 | ₩38,582 | -0.76% | 1.8만 |
|---|
| 2025.10.17 | ₩38,782 | ₩39,465 | ₩38,421 | ₩38,996 | +0.55% | 2.8만 |
|---|
| 2025.10.16 | ₩39,424 | ₩40,214 | ₩38,836 | ₩38,836 | -1.49% | 2.3만 |
|---|
| 2025.10.15 | ₩40,521 | ₩40,521 | ₩39,384 | ₩39,518 | -2.48% | 2.1만 |
|---|
| 2025.10.14 | ₩39,478 | ₩39,786 | ₩38,220 | ₩39,518 | +0.10% | 4.8만 |
|---|
| 2025.10.13 | ₩39,077 | ₩39,357 | ₩38,261 | ₩38,822 | -0.65% | 2.6만 |
|---|
| 2025.10.10 | ₩39,759 | ₩40,240 | ₩38,046 | ₩38,501 | -3.16% | 2.6만 |
|---|