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 | ₩35,044 | ₩35,446 | ₩34,588 | ₩35,299 | +0.73% | 4.1만 |
| 2026.10.08 | ₩34,896 | ₩35,285 | ₩34,494 | ₩35,205 | +0.88% | 5.1만 |
| 2026.10.07 | ₩35,017 | ₩35,567 | ₩34,736 | ₩35,299 | +0.80% | 4.7만 |
| 2026.10.06 | ₩34,910 | ₩35,661 | ₩34,668 | ₩35,406 | +1.42% | 4.3만 |
| 2026.10.05 | ₩35,017 | ₩35,138 | ₩34,212 | ₩34,387 | -1.80% | 3.3만 |
| 2026.10.02 | ₩35,218 | ₩36,466 | ₩34,883 | ₩35,312 | +0.27% | 4.2만 |
| 2026.10.01 | ₩34,843 | ₩35,138 | ₩33,958 | ₩34,695 | -0.42% | 2.9만 |
| 2026.09.30 | ₩34,052 | ₩34,159 | ₩33,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,065 |
| +0.04% |
| 2.9만 |
| 2026.09.29 | ₩34,615 | ₩34,615 | ₩33,529 | ₩34,320 | -0.85% | 2.6만 |
|---|
| 2026.09.28 | ₩34,212 | ₩34,575 | ₩33,891 | ₩34,427 | +0.63% | 2.8만 |
|---|
| 2026.09.25 | ₩34,199 | ₩34,548 | ₩33,944 | ₩34,253 | +0.16% | 3.4만 |
|---|
| 2026.09.24 | ₩34,360 | ₩34,360 | ₩33,341 | ₩33,756 | -1.76% | 2.7만 |
|---|
| 2026.09.23 | ₩34,400 | ₩34,870 | ₩34,025 | ₩34,145 | -0.74% | 2.9만 |
|---|
| 2026.09.22 | ₩34,561 | ₩35,245 | ₩34,467 | ₩35,245 | +1.98% | 2.7만 |
|---|
| 2026.09.21 | ₩34,333 | ₩35,004 | ₩34,132 | ₩34,534 | +0.59% | 2.5만 |
|---|
| 2026.09.18 | ₩34,668 | ₩34,937 | ₩34,025 | ₩34,333 | -0.97% | 4.7만 |
|---|
| 2026.09.17 | ₩35,889 | ₩35,929 | ₩34,427 | ₩34,722 | -3.25% | 3.3만 |
|---|
| 2026.09.16 | ₩35,916 | ₩36,023 | ₩34,950 | ₩35,272 | -1.79% | 3.3만 |
|---|
| 2026.09.15 | ₩34,990 | ₩35,916 | ₩34,990 | ₩35,916 | +2.64% | 4만 |
|---|
| 2026.09.14 | ₩33,984 | ₩35,071 | ₩33,931 | ₩34,937 | +2.80% | 4.5만 |
|---|
| 2026.09.11 | ₩34,481 | ₩34,749 | ₩33,944 | ₩34,306 | -0.51% | 2.5만 |
|---|
| 2026.09.10 | ₩34,159 | ₩34,548 | ₩33,877 | ₩34,212 | +0.16% | 2.7만 |
|---|
| 2026.09.09 | ₩34,762 | ₩34,964 | ₩33,958 | ₩34,387 | -1.08% | 4.2만 |
|---|
| 2026.09.08 | ₩35,755 | ₩35,916 | ₩34,856 | ₩34,870 | -2.48% | 2.4만 |
|---|
| 2026.09.04 | ₩35,165 | ₩36,211 | ₩35,165 | ₩36,090 | +2.63% | 1.8만 |
|---|
| 2026.09.03 | ₩35,178 | ₩35,956 | ₩34,534 | ₩35,138 | -0.11% | 3.3만 |
|---|
| 2026.09.02 | ₩35,004 | ₩35,151 | ₩34,534 | ₩34,856 | -0.42% | 4.5만 |
|---|
| 2026.09.01 | ₩35,513 | ₩35,554 | ₩34,870 | ₩35,057 | -1.28% | 2.6만 |
|---|
| 2026.08.31 | ₩36,573 | ₩36,627 | ₩35,352 | ₩35,728 | -2.31% | 3.1만 |
|---|
| 2026.08.28 | ₩35,969 | ₩36,211 | ₩35,782 | ₩36,211 | +0.67% | 2.8만 |
|---|
| 2026.08.27 | ₩35,956 | ₩36,117 | ₩35,594 | ₩35,969 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩36,171 | ₩36,546 | ₩35,943 | ₩36,077 | -0.26% | 4.4만 |
|---|
| 2026.08.25 | ₩36,559 | ₩36,747 | ₩35,875 | ₩36,171 | -1.06% | 3.5만 |
|---|
| 2026.08.24 | ₩36,935 | ₩37,458 | ₩36,224 | ₩36,559 | -1.02% | 2.8만 |
|---|
| 2026.08.21 | ₩37,364 | ₩37,364 | ₩36,425 | ₩36,694 | -1.79% | 3.2만 |
|---|
| 2026.08.20 | ₩37,083 | ₩37,914 | ₩36,734 | ₩37,230 | +0.40% | 4.2만 |
|---|
| 2026.08.19 | ₩38,330 | ₩38,330 | ₩37,458 | ₩37,458 | -2.27% | 2.5만 |
|---|
| 2026.08.18 | ₩38,169 | ₩38,290 | ₩37,458 | ₩37,887 | -0.74% | 3.9만 |
|---|
| 2026.08.17 | ₩38,075 | ₩38,692 | ₩37,565 | ₩38,155 | +0.21% | 4.1만 |
|---|
| 2026.08.14 | ₩38,450 | ₩39,376 | ₩37,646 | ₩38,450 | 0.00% | 2.5만 |
|---|
| 2026.08.13 | ₩40,100 | ₩40,717 | ₩36,975 | ₩38,638 | -3.65% | 5.9만 |
|---|
| 2026.08.12 | ₩40,569 | ₩41,012 | ₩40,167 | ₩40,341 | -0.56% | 3만 |
|---|
| 2026.08.11 | ₩41,066 | ₩41,240 | ₩40,140 | ₩40,140 | -2.25% | 2.2만 |
|---|
| 2026.08.10 | ₩41,240 | ₩41,709 | ₩40,341 | ₩40,637 | -1.46% | 4만 |
|---|
| 2026.08.07 | ₩40,945 | ₩41,777 | ₩40,838 | ₩41,468 | +1.28% | 2.2만 |
|---|
| 2026.08.06 | ₩41,106 | ₩41,723 | ₩41,025 | ₩41,508 | +0.98% | 5.7만 |
|---|
| 2026.08.05 | ₩41,039 | ₩41,039 | ₩40,127 | ₩40,824 | -0.52% | 4.2만 |
|---|
| 2026.08.04 | ₩40,113 | ₩41,481 | ₩40,113 | ₩41,280 | +2.91% | 6.5만 |
|---|
| 2026.08.03 | ₩40,006 | ₩41,119 | ₩40,006 | ₩40,462 | +1.14% | 6.2만 |
|---|
| 2026.07.31 | ₩38,638 | ₩39,792 | ₩38,544 | ₩39,510 | +2.26% | 1.9만 |
|---|
| 2026.07.30 | ₩38,960 | ₩39,523 | ₩38,303 | ₩38,839 | -0.31% | 3.9만 |
|---|
| 2026.07.29 | ₩40,301 | ₩40,395 | ₩38,236 | ₩38,772 | -3.79% | 3.5만 |
|---|
| 2026.07.28 | ₩40,489 | ₩41,414 | ₩40,435 | ₩40,637 | +0.36% | 7.1만 |
|---|
| 2026.07.27 | ₩40,127 | ₩41,200 | ₩39,738 | ₩40,489 | +0.90% | 8.5만 |
|---|
| 2026.07.24 | ₩39,497 | ₩39,939 | ₩39,349 | ₩39,631 | +0.34% | 2.3만 |
|---|
| 2026.07.23 | ₩39,590 | ₩40,100 | ₩38,987 | ₩39,497 | -0.24% | 3만 |
|---|
| 2026.07.22 | ₩40,261 | ₩40,677 | ₩39,590 | ₩40,127 | -0.33% | 2.8만 |
|---|
| 2026.07.21 | ₩39,523 | ₩40,771 | ₩39,523 | ₩40,610 | +2.75% | 4.9만 |
|---|
| 2026.07.20 | ₩40,046 | ₩40,824 | ₩39,470 | ₩39,738 | -0.77% | 5.5만 |
|---|
| 2026.07.17 | ₩41,763 | ₩42,031 | ₩39,738 | ₩40,073 | -4.05% | 5.2만 |
|---|
| 2026.07.16 | ₩39,979 | ₩42,581 | ₩39,805 | ₩42,098 | +5.30% | 6.8만 |
|---|
| 2026.07.15 | ₩40,476 | ₩40,704 | ₩39,711 | ₩40,073 | -0.99% | 4.1만 |
|---|
| 2026.07.14 | ₩40,435 | ₩40,771 | ₩39,027 | ₩39,805 | -1.56% | 10.6만 |
|---|
| 2026.07.13 | ₩40,771 | ₩40,771 | ₩39,108 | ₩39,993 | -1.91% | 11.8만 |
|---|
| 2026.07.10 | ₩39,430 | ₩40,140 | ₩38,558 | ₩40,006 | +1.46% | 4.3만 |
|---|
| 2026.07.09 | ₩39,631 | ₩39,698 | ₩38,960 | ₩39,094 | -1.35% | 3.8만 |
|---|
| 2026.07.08 | ₩40,704 | ₩40,918 | ₩39,242 | ₩39,242 | -3.59% | 3.2만 |
|---|
| 2026.07.07 | ₩42,192 | ₩42,393 | ₩40,395 | ₩40,569 | -3.85% | 4.5만 |
|---|
| 2026.07.06 | ₩41,817 | ₩42,595 | ₩41,562 | ₩42,192 | +0.90% | 4.9만 |
|---|
| 2026.07.02 | ₩41,884 | ₩42,782 | ₩41,602 | ₩42,045 | +0.38% | 7.3만 |
|---|
| 2026.07.01 | ₩41,870 | ₩43,212 | ₩41,575 | ₩42,326 | +1.09% | 2.9만 |
|---|
| 2026.06.30 | ₩41,884 | ₩42,353 | ₩41,481 | ₩42,098 | +0.51% | 2.4만 |
|---|
| 2026.06.29 | ₩42,541 | ₩42,541 | ₩41,133 | ₩42,045 | -1.17% | 3.4만 |
|---|
| 2026.06.26 | ₩42,219 | ₩42,756 | ₩41,817 | ₩42,528 | +0.73% | 9.5만 |
|---|
| 2026.06.25 | ₩41,200 | ₩42,554 | ₩41,200 | ₩42,219 | +2.47% | 2.7만 |
|---|
| 2026.06.24 | ₩39,617 | ₩41,763 | ₩39,564 | ₩41,253 | +4.13% | 6.7만 |
|---|
| 2026.06.23 | ₩40,516 | ₩40,771 | ₩39,658 | ₩39,698 | -2.02% | 3.7만 |
|---|
| 2026.06.22 | ₩41,723 | ₩43,171 | ₩40,315 | ₩40,771 | -2.28% | 4.3만 |
|---|
| 2026.06.18 | ₩42,045 | ₩43,077 | ₩41,401 | ₩41,777 | -0.64% | 8.3만 |
|---|
| 2026.06.17 | ₩41,884 | ₩43,238 | ₩41,012 | ₩41,709 | -0.42% | 2.8만 |
|---|
| 2026.06.16 | ₩41,870 | ₩42,434 | ₩41,321 | ₩41,736 | -0.32% | 2.4만 |
|---|
| 2026.06.15 | ₩41,830 | ₩42,420 | ₩41,186 | ₩41,522 | -0.74% | 3.3만 |
|---|
| 2026.06.12 | ₩41,227 | ₩41,911 | ₩41,160 | ₩41,414 | +0.46% | 4.1만 |
|---|
| 2026.06.11 | ₩41,294 | ₩41,656 | ₩40,301 | ₩41,468 | +0.42% | 4.8만 |
|---|
| 2026.06.10 | ₩41,535 | ₩42,286 | ₩40,717 | ₩40,891 | -1.55% | 4만 |
|---|
| 2026.06.09 | ₩41,602 | ₩42,849 | ₩41,253 | ₩41,817 | +0.52% | 4.2만 |
|---|
| 2026.06.08 | ₩40,677 | ₩41,495 | ₩40,677 | ₩40,985 | +0.76% | 2.5만 |
|---|
| 2026.06.05 | ₩40,234 | ₩41,468 | ₩39,886 | ₩40,435 | +0.50% | 3.9만 |
|---|
| 2026.06.04 | ₩39,698 | ₩40,878 | ₩39,228 | ₩40,395 | +1.76% | 8.8만 |
|---|
| 2026.06.03 | ₩40,328 | ₩40,596 | ₩39,000 | ₩39,295 | -2.56% | 3.5만 |
|---|
| 2026.06.02 | ₩39,161 | ₩40,623 | ₩39,161 | ₩40,422 | +3.22% | 1.6만 |
|---|
| 2026.06.01 | ₩40,248 | ₩40,878 | ₩39,349 | ₩40,100 | -0.37% | 2.4만 |
|---|
| 2026.05.29 | ₩41,133 | ₩41,817 | ₩40,462 | ₩40,543 | -1.43% | 3.1만 |
|---|
| 2026.05.28 | ₩41,535 | ₩41,978 | ₩40,100 | ₩41,562 | +0.06% | 4.7만 |
|---|
| 2026.05.27 | ₩41,025 | ₩41,951 | ₩40,744 | ₩41,709 | +1.67% | 2.9만 |
|---|
| 2026.05.26 | ₩40,368 | ₩40,891 | ₩39,966 | ₩40,650 | +0.70% | 3.1만 |
|---|
| 2026.05.22 | ₩38,853 | ₩39,966 | ₩38,638 | ₩39,711 | +2.21% | 8만 |
|---|
| 2026.05.21 | ₩37,351 | ₩38,652 | ₩36,331 | ₩38,477 | +3.02% | 3.8만 |
|---|
| 2026.05.20 | ₩36,667 | ₩37,981 | ₩36,667 | ₩37,941 | +3.47% | 3.2만 |
|---|
| 2026.05.19 | ₩36,184 | ₩37,458 | ₩35,594 | ₩36,761 | +1.59% | 5.8만 |
|---|
| 2026.05.18 | ₩36,291 | ₩36,868 | ₩36,224 | ₩36,466 | +0.48% | 3.7만 |
|---|
| 2026.05.15 | ₩36,627 | ₩37,203 | ₩35,688 | ₩36,345 | -0.77% | 4.1만 |
|---|
| 2026.05.14 | ₩37,941 | ₩38,263 | ₩36,761 | ₩36,814 | -2.97% | 3.4만 |
|---|
| 2026.05.13 | ₩38,732 | ₩38,839 | ₩37,351 | ₩37,378 | -3.50% | 5.1만 |
|---|
| 2026.05.12 | ₩38,625 | ₩39,590 | ₩37,954 | ₩39,134 | +1.32% | 8.1만 |
|---|
| 2026.05.11 | ₩40,583 | ₩40,583 | ₩38,142 | ₩38,665 | -4.73% | 2.7만 |
|---|
| 2026.05.08 | ₩40,905 | ₩41,508 | ₩39,725 | ₩40,368 | -1.31% | 10만 |
|---|
| 2026.05.07 | ₩40,771 | ₩41,951 | ₩40,771 | ₩40,865 | +0.23% | 4.9만 |
|---|
| 2026.05.06 | ₩40,891 | ₩41,709 | ₩39,939 | ₩41,160 | +0.66% | 5.1만 |
|---|
| 2026.05.05 | ₩38,839 | ₩40,623 | ₩38,786 | ₩40,368 | +3.94% | 11.7만 |
|---|
| 2026.05.04 | ₩39,805 | ₩40,020 | ₩38,222 | ₩38,746 | -2.66% | 3.4만 |
|---|
| 2026.05.01 | ₩42,313 | ₩42,782 | ₩38,544 | ₩39,778 | -5.99% | 3.7만 |
|---|
| 2026.04.30 | ₩44,848 | ₩45,921 | ₩41,455 | ₩42,273 | -5.74% | 4.6만 |
|---|
| 2026.04.29 | ₩45,652 | ₩46,108 | ₩44,419 | ₩44,982 | -1.47% | 2.6만 |
|---|
| 2026.04.28 | ₩45,612 | ₩46,041 | ₩44,995 | ₩45,880 | +0.59% | 1.5만 |
|---|
| 2026.04.27 | ₩45,733 | ₩46,256 | ₩45,505 | ₩45,666 | -0.15% | 1.7만 |
|---|
| 2026.04.24 | ₩45,277 | ₩46,269 | ₩44,727 | ₩46,015 | +1.63% | 2만 |
|---|
| 2026.04.23 | ₩45,076 | ₩45,532 | ₩44,419 | ₩45,465 | +0.86% | 2.3만 |
|---|
| 2026.04.22 | ₩45,156 | ₩45,465 | ₩44,124 | ₩44,687 | -1.04% | 3.5만 |
|---|
| 2026.04.21 | ₩44,767 | ₩45,129 | ₩44,191 | ₩45,022 | +0.57% | 3.2만 |
|---|
| 2026.04.20 | ₩44,472 | ₩45,049 | ₩44,124 | ₩44,526 | +0.12% | 4.8만 |
|---|
| 2026.04.17 | ₩44,593 | ₩45,934 | ₩44,593 | ₩44,875 | +0.63% | 3.8만 |
|---|
| 2026.04.16 | ₩43,882 | ₩44,110 | ₩43,453 | ₩43,949 | +0.15% | 1.8만 |
|---|
| 2026.04.15 | ₩43,788 | ₩43,909 | ₩43,212 | ₩43,815 | +0.06% | 2.7만 |
|---|
| 2026.04.14 | ₩45,143 | ₩45,143 | ₩44,056 | ₩44,258 | -1.96% | 1.9만 |
|---|
| 2026.04.13 | ₩44,164 | ₩45,103 | ₩43,574 | ₩44,995 | +1.88% | 4.8만 |
|---|
| 2026.04.10 | ₩45,518 | ₩45,518 | ₩43,828 | ₩43,989 | -3.36% | 2.4만 |
|---|
| 2026.04.09 | ₩44,097 | ₩45,934 | ₩43,855 | ₩45,518 | +3.22% | 14.6만 |
|---|
| 2026.04.08 | ₩45,451 | ₩46,551 | ₩44,566 | ₩44,875 | -1.27% | 4.7만 |
|---|
| 2026.04.07 | ₩43,735 | ₩43,788 | ₩43,185 | ₩43,761 | +0.06% | 2.8만 |
|---|
| 2026.04.06 | ₩43,332 | ₩43,855 | ₩42,621 | ₩43,547 | +0.50% | 2.7만 |
|---|
| 2026.04.02 | ₩42,152 | ₩43,681 | ₩41,870 | ₩43,279 | +2.67% | 10.2만 |
|---|
| 2026.04.01 | ₩42,085 | ₩43,936 | ₩41,803 | ₩42,916 | +1.98% | 3만 |
|---|
| 2026.03.31 | ₩42,018 | ₩42,018 | ₩40,677 | ₩41,629 | -0.93% | 4.1만 |
|---|
| 2026.03.30 | ₩40,261 | ₩41,294 | ₩40,234 | ₩41,200 | +2.33% | 4.2만 |
|---|
| 2026.03.27 | ₩40,194 | ₩40,744 | ₩39,523 | ₩39,818 | -0.93% | 3만 |
|---|
| 2026.03.26 | ₩40,502 | ₩41,401 | ₩39,912 | ₩40,301 | -0.50% | 4.3만 |
|---|
| 2026.03.25 | ₩40,328 | ₩40,999 | ₩39,818 | ₩40,569 | +0.60% | 2.8만 |
|---|
| 2026.03.24 | ₩39,604 | ₩42,179 | ₩39,242 | ₩39,939 | +0.85% | 3.4만 |
|---|
| 2026.03.23 | ₩39,537 | ₩40,985 | ₩39,255 | ₩39,993 | +1.15% | 2.9만 |
|---|
| 2026.03.20 | ₩39,322 | ₩39,510 | ₩38,088 | ₩38,357 | -2.46% | 3.4만 |
|---|
| 2026.03.19 | ₩38,222 | ₩40,087 | ₩38,088 | ₩39,336 | +2.91% | 5만 |
|---|
| 2026.03.18 | ₩38,424 | ₩39,550 | ₩37,968 | ₩38,370 | -0.14% | 4.5만 |
|---|
| 2026.03.17 | ₩39,202 | ₩39,255 | ₩38,397 | ₩38,585 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩38,316 | ₩39,054 | ₩38,142 | ₩38,692 | +0.98% | 1.7만 |
|---|
| 2026.03.13 | ₩38,303 | ₩38,625 | ₩37,632 | ₩38,021 | -0.74% | 3.1만 |
|---|
| 2026.03.12 | ₩37,767 | ₩38,880 | ₩37,539 | ₩37,860 | +0.25% | 3.8만 |
|---|
| 2026.03.11 | ₩38,692 | ₩39,564 | ₩37,565 | ₩38,048 | -1.66% | 2.6만 |
|---|
| 2026.03.10 | ₩39,872 | ₩39,953 | ₩38,638 | ₩38,960 | -2.29% | 3.6만 |
|---|
| 2026.03.09 | ₩39,242 | ₩41,803 | ₩36,251 | ₩39,389 | +0.38% | 17.6만 |
|---|
| 2026.03.06 | ₩40,623 | ₩41,777 | ₩39,134 | ₩40,113 | -1.25% | 4.7만 |
|---|
| 2026.03.05 | ₩48,952 | ₩49,193 | ₩39,832 | ₩41,186 | -15.86% | 9.2만 |
|---|
| 2026.03.04 | ₩50,239 | ₩50,561 | ₩49,528 | ₩49,528 | -1.41% | 3.5만 |
|---|
| 2026.03.03 | ₩48,791 | ₩49,582 | ₩47,302 | ₩49,461 | +1.37% | 3.3만 |
|---|
| 2026.03.02 | ₩47,208 | ₩50,266 | ₩46,940 | ₩50,038 | +5.99% | 11만 |
|---|
| 2026.02.27 | ₩47,678 | ₩49,408 | ₩47,610 | ₩48,187 | +1.07% | 2.7만 |
|---|
| 2026.02.26 | ₩48,817 | ₩49,823 | ₩48,201 | ₩48,643 | -0.36% | 4.3만 |
|---|
| 2026.02.25 | ₩48,885 | ₩49,756 | ₩48,321 | ₩49,032 | +0.30% | 6만 |
|---|
| 2026.02.24 | ₩47,838 | ₩49,488 | ₩47,838 | ₩48,817 | +2.05% | 3.6만 |
|---|
| 2026.02.23 | ₩50,373 | ₩50,373 | ₩48,536 | ₩48,978 | -2.77% | 2.7만 |
|---|
| 2026.02.20 | ₩49,019 | ₩50,548 | ₩48,053 | ₩50,360 | +2.74% | 2.8만 |
|---|
| 2026.02.19 | ₩48,549 | ₩49,676 | ₩48,147 | ₩48,885 | +0.69% | 3만 |
|---|
| 2026.02.18 | ₩49,676 | ₩50,266 | ₩48,201 | ₩49,045 | -1.27% | 2.6만 |
|---|
| 2026.02.17 | ₩49,823 | ₩49,904 | ₩48,294 | ₩49,595 | -0.46% | 2.5만 |
|---|
| 2026.02.13 | ₩48,254 | ₩50,105 | ₩47,651 | ₩49,434 | +2.45% | 2.9만 |
|---|
| 2026.02.12 | ₩50,454 | ₩50,454 | ₩47,409 | ₩48,254 | -4.36% | 2.6만 |
|---|
| 2026.02.11 | ₩50,159 | ₩50,856 | ₩49,139 | ₩49,971 | -0.37% | 2.2만 |
|---|
| 2026.02.10 | ₩49,555 | ₩50,467 | ₩49,354 | ₩49,770 | +0.43% | 5.7만 |
|---|
| 2026.02.09 | ₩47,396 | ₩50,856 | ₩47,396 | ₩49,421 | +4.27% | 5.5만 |
|---|
| 2026.02.06 | ₩49,448 | ₩50,507 | ₩49,247 | ₩50,051 | +1.22% | 4만 |
|---|
| 2026.02.05 | ₩48,482 | ₩50,293 | ₩47,235 | ₩48,952 | +0.97% | 6.1만 |
|---|
| 2026.02.04 | ₩47,610 | ₩49,367 | ₩47,141 | ₩49,220 | +3.38% | 4.2만 |
|---|
| 2026.02.03 | ₩47,651 | ₩49,434 | ₩46,162 | ₩47,114 | -1.13% | 5.4만 |
|---|
| 2026.02.02 | ₩44,499 | ₩48,201 | ₩43,708 | ₩47,651 | +7.08% | 8.7만 |
|---|
| 2026.01.30 | ₩43,507 | ₩44,365 | ₩42,474 | ₩44,244 | +1.70% | 4.4만 |
|---|
| 2026.01.29 | ₩42,246 | ₩43,963 | ₩41,991 | ₩43,922 | +3.97% | 4.3만 |
|---|
| 2026.01.28 | ₩45,344 | ₩45,545 | ₩42,192 | ₩42,313 | -6.68% | 4.2만 |
|---|
| 2026.01.27 | ₩44,284 | ₩45,988 | ₩44,284 | ₩45,465 | +2.67% | 4.4만 |
|---|
| 2026.01.26 | ₩44,834 | ₩45,424 | ₩43,922 | ₩44,834 | 0.00% | 4만 |
|---|
| 2026.01.23 | ₩44,740 | ₩46,108 | ₩44,459 | ₩44,807 | +0.15% | 3.6만 |
|---|
| 2026.01.22 | ₩44,526 | ₩45,813 | ₩43,882 | ₩45,290 | +1.72% | 3.2만 |
|---|
| 2026.01.21 | ₩43,319 | ₩44,781 | ₩43,171 | ₩44,378 | +2.45% | 6.9만 |
|---|
| 2026.01.20 | ₩42,313 | ₩43,936 | ₩42,259 | ₩42,943 | +1.49% | 4.6만 |
|---|
| 2026.01.16 | ₩43,641 | ₩44,244 | ₩43,118 | ₩43,560 | -0.18% | 3.3만 |
|---|
| 2026.01.15 | ₩42,648 | ₩43,721 | ₩42,648 | ₩43,587 | +2.20% | 2만 |
|---|
| 2026.01.14 | ₩43,466 | ₩43,587 | ₩42,367 | ₩42,688 | -1.79% | 2.2만 |
|---|
| 2026.01.13 | ₩42,916 | ₩44,097 | ₩42,648 | ₩42,836 | -0.19% | 2.9만 |
|---|
| 2026.01.12 | ₩41,656 | ₩43,828 | ₩41,495 | ₩43,064 | +3.38% | 2.8만 |
|---|
| 2026.01.09 | ₩42,326 | ₩42,635 | ₩40,985 | ₩41,870 | -1.08% | 2.5만 |
|---|
| 2026.01.08 | ₩40,395 | ₩42,554 | ₩40,395 | ₩42,152 | +4.35% | 4만 |
|---|
| 2026.01.07 | ₩40,918 | ₩40,918 | ₩40,288 | ₩40,583 | -0.82% | 2.5만 |
|---|
| 2026.01.06 | ₩38,893 | ₩41,575 | ₩38,893 | ₩41,119 | +5.72% | 4.8만 |
|---|
| 2026.01.05 | ₩39,134 | ₩41,414 | ₩39,134 | ₩40,234 | +2.81% | 4.3만 |
|---|
| 2026.01.02 | ₩39,751 | ₩40,234 | ₩38,866 | ₩39,027 | -1.82% | 5.9만 |
|---|
| 2025.12.31 | ₩39,658 | ₩39,845 | ₩37,337 | ₩39,483 | -0.44% | 5.3만 |
|---|
| 2025.12.30 | ₩39,094 | ₩40,087 | ₩39,094 | ₩39,470 | +0.96% | 3만 |
|---|
| 2025.12.29 | ₩39,336 | ₩39,939 | ₩38,759 | ₩39,148 | -0.48% | 3.4만 |
|---|
| 2025.12.26 | ₩39,255 | ₩40,073 | ₩38,611 | ₩39,564 | +0.79% | 3.3만 |
|---|
| 2025.12.24 | ₩38,236 | ₩40,422 | ₩38,236 | ₩39,322 | +2.84% | 7.1만 |
|---|
| 2025.12.23 | ₩38,290 | ₩38,303 | ₩36,077 | ₩38,035 | -0.67% | 7.7만 |
|---|
| 2025.12.22 | ₩37,686 | ₩38,209 | ₩37,083 | ₩37,552 | -0.36% | 4.1만 |
|---|
| 2025.12.19 | ₩39,550 | ₩39,953 | ₩36,975 | ₩37,767 | -4.51% | 3.7만 |
|---|
| 2025.12.18 | ₩40,274 | ₩40,972 | ₩39,953 | ₩40,221 | -0.13% | 2.6만 |
|---|
| 2025.12.17 | ₩41,709 | ₩43,051 | ₩39,778 | ₩40,140 | -3.76% | 7.6만 |
|---|
| 2025.12.16 | ₩42,232 | ₩44,083 | ₩41,522 | ₩41,857 | -0.89% | 5.4만 |
|---|
| 2025.12.15 | ₩43,600 | ₩45,545 | ₩41,414 | ₩41,870 | -3.97% | 4.4만 |
|---|
| 2025.12.12 | ₩41,307 | ₩43,346 | ₩41,240 | ₩43,091 | +4.32% | 5.3만 |
|---|
| 2025.12.11 | ₩40,878 | ₩41,240 | ₩39,604 | ₩40,918 | +0.10% | 5.1만 |
|---|
| 2025.12.10 | ₩38,048 | ₩41,696 | ₩37,954 | ₩40,100 | +5.39% | 10.2만 |
|---|
| 2025.12.09 | ₩36,989 | ₩38,330 | ₩36,640 | ₩37,646 | +1.78% | 3.3만 |
|---|
| 2025.12.08 | ₩37,740 | ₩38,236 | ₩36,466 | ₩36,613 | -2.99% | 2.3만 |
|---|
| 2025.12.05 | ₩37,860 | ₩38,893 | ₩36,989 | ₩37,243 | -1.63% | 3만 |
|---|
| 2025.12.04 | ₩37,485 | ₩38,491 | ₩37,485 | ₩38,062 | +1.54% | 2.2만 |
|---|
| 2025.12.03 | ₩37,015 | ₩39,470 | ₩36,828 | ₩38,209 | +3.22% | 7.1만 |
|---|
| 2025.12.02 | ₩36,667 | ₩37,579 | ₩35,996 | ₩36,559 | -0.29% | 2.5만 |
|---|
| 2025.12.01 | ₩36,345 | ₩36,895 | ₩36,023 | ₩36,278 | -0.18% | 2.5만 |
|---|
| 2025.11.28 | ₩36,546 | ₩37,311 | ₩35,902 | ₩36,345 | -0.55% | 1.9만 |
|---|
| 2025.11.26 | ₩35,835 | ₩36,801 | ₩35,513 | ₩36,452 | +1.72% | 2.2만 |
|---|
| 2025.11.25 | ₩35,674 | ₩36,358 | ₩35,379 | ₩36,130 | +1.28% | 3.3만 |
|---|
| 2025.11.24 | ₩36,412 | ₩36,734 | ₩35,017 | ₩35,312 | -3.02% | 3.1만 |
|---|
| 2025.11.21 | ₩34,736 | ₩35,782 | ₩34,601 | ₩35,634 | +2.59% | 2.5만 |
|---|
| 2025.11.20 | ₩35,420 | ₩35,634 | ₩34,306 | ₩34,387 | -2.92% | 3.5만 |
|---|
| 2025.11.19 | ₩34,950 | ₩35,862 | ₩34,762 | ₩35,138 | +0.54% | 3.2만 |
|---|
| 2025.11.18 | ₩35,755 | ₩36,103 | ₩35,473 | ₩35,500 | -0.71% | 3.2만 |
|---|
| 2025.11.17 | ₩36,761 | ₩36,761 | ₩35,594 | ₩35,701 | -2.88% | 4.5만 |
|---|
| 2025.11.14 | ₩37,109 | ₩37,404 | ₩35,366 | ₩36,653 | -1.23% | 5.5만 |
|---|
| 2025.11.13 | ₩35,875 | ₩39,470 | ₩35,875 | ₩37,539 | +4.64% | 2.6만 |
|---|
| 2025.11.12 | ₩36,720 | ₩37,659 | ₩36,720 | ₩37,337 | +1.68% | 2만 |
|---|
| 2025.11.11 | ₩36,211 | ₩37,230 | ₩36,050 | ₩36,640 | +1.19% | 2.9만 |
|---|
| 2025.11.10 | ₩36,251 | ₩37,364 | ₩35,889 | ₩36,291 | +0.11% | 6만 |
|---|
| 2025.11.07 | ₩36,479 | ₩37,646 | ₩35,822 | ₩36,211 | -0.74% | 3.7만 |
|---|
| 2025.11.06 | ₩36,023 | ₩38,008 | ₩36,023 | ₩36,975 | +2.64% | 7.7만 |
|---|
| 2025.11.05 | ₩36,238 | ₩36,734 | ₩35,916 | ₩36,184 | -0.15% | 3.1만 |
|---|
| 2025.11.04 | ₩36,600 | ₩36,948 | ₩35,527 | ₩36,278 | -0.88% | 5.5만 |
|---|
| 2025.11.03 | ₩37,927 | ₩37,927 | ₩36,278 | ₩36,546 | -3.64% | 3.3만 |
|---|
| 2025.10.31 | ₩36,935 | ₩37,994 | ₩35,983 | ₩37,083 | +0.40% | 4.7만 |
|---|
| 2025.10.30 | ₩37,029 | ₩37,431 | ₩36,586 | ₩36,868 | -0.43% | 3.9만 |
|---|
| 2025.10.29 | ₩38,705 | ₩38,974 | ₩37,150 | ₩37,445 | -3.26% | 2.8만 |
|---|
| 2025.10.28 | ₩39,389 | ₩39,537 | ₩38,290 | ₩38,290 | -2.79% | 1.4만 |
|---|
| 2025.10.27 | ₩39,094 | ₩39,765 | ₩38,987 | ₩39,389 | +0.75% | 2.9만 |
|---|
| 2025.10.24 | ₩39,228 | ₩39,537 | ₩38,732 | ₩38,987 | -0.62% | 2.1만 |
|---|
| 2025.10.23 | ₩38,893 | ₩39,349 | ₩38,571 | ₩39,121 | +0.59% | 3.6만 |
|---|
| 2025.10.22 | ₩39,497 | ₩39,564 | ₩38,746 | ₩38,906 | -1.49% | 1.9만 |
|---|
| 2025.10.21 | ₩38,652 | ₩39,658 | ₩38,652 | ₩39,362 | +1.84% | 2만 |
|---|
| 2025.10.20 | ₩38,974 | ₩39,671 | ₩38,531 | ₩38,678 | -0.76% | 1.8만 |
|---|
| 2025.10.17 | ₩38,880 | ₩39,564 | ₩38,518 | ₩39,094 | +0.55% | 2.8만 |
|---|
| 2025.10.16 | ₩39,523 | ₩40,315 | ₩38,933 | ₩38,933 | -1.49% | 2.3만 |
|---|
| 2025.10.15 | ₩40,623 | ₩40,623 | ₩39,483 | ₩39,617 | -2.48% | 2.1만 |
|---|
| 2025.10.14 | ₩39,577 | ₩39,886 | ₩38,316 | ₩39,617 | +0.10% | 4.8만 |
|---|
| 2025.10.13 | ₩39,175 | ₩39,456 | ₩38,357 | ₩38,920 | -0.65% | 2.6만 |
|---|
| 2025.10.10 | ₩39,859 | ₩40,341 | ₩38,142 | ₩38,598 | -3.16% | 2.6만 |
|---|