시장 데이터를 불러오는 중
전체 종목
옵티멈 커뮤니케이션스 과거 주가
Optimum Communications, Inc. Class A common stock · OPTU · NYSE
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Optimum Communications, Inc. Class A common stock · OPTU · NYSE
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,299 | ₩1,322 | ₩1,234 | ₩1,247 | -4.02% | 154.9만 |
| 2026.10.08 | ₩1,287 | ₩1,341 | ₩1,235 | ₩1,324 | +2.81% | 175.7만 |
| 2026.10.07 | ₩1,263 | ₩1,354 | ₩1,263 | ₩1,341 | +6.16% | 107.7만 |
| 2026.10.06 | ₩1,341 | ₩1,368 | ₩1,247 | ₩1,287 | -4.00% | 160.6만 |
| 2026.10.05 | ₩1,210 | ₩1,338 | ₩1,210 | ₩1,326 | +9.65% | 84.8만 |
| 2026.10.02 | ₩1,318 | ₩1,354 | ₩1,207 | ₩1,228 | -6.82% | 165.3만 |
| 2026.10.01 | ₩1,314 | ₩1,326 | ₩1,219 | ₩1,263 | -3.88% | 215.1만 |
| 2026.09.30 | ₩1,354 | ₩1,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,328 |
| -1.98% |
| 227.5만 |
| 2026.09.29 | ₩1,330 | ₩1,388 | ₩1,294 | ₩1,368 | +2.82% | 170.7만 |
|---|
| 2026.09.28 | ₩1,354 | ₩1,368 | ₩1,301 | ₩1,354 | 0.00% | 167.8만 |
|---|
| 2026.09.25 | ₩1,354 | ₩1,395 | ₩1,293 | ₩1,354 | 0.00% | 209.2만 |
|---|
| 2026.09.24 | ₩1,341 | ₩1,448 | ₩1,341 | ₩1,395 | +4.00% | 171.5만 |
|---|
| 2026.09.23 | ₩1,502 | ₩1,515 | ₩1,354 | ₩1,368 | -8.93% | 97.5만 |
|---|
| 2026.09.22 | ₩1,435 | ₩1,542 | ₩1,388 | ₩1,515 | +5.61% | 187.1만 |
|---|
| 2026.09.21 | ₩1,408 | ₩1,468 | ₩1,384 | ₩1,448 | +2.86% | 272.2만 |
|---|
| 2026.09.18 | ₩1,395 | ₩1,462 | ₩1,354 | ₩1,448 | +3.85% | 681.1만 |
|---|
| 2026.09.17 | ₩1,368 | ₩1,428 | ₩1,341 | ₩1,395 | +1.96% | 158.9만 |
|---|
| 2026.09.16 | ₩1,312 | ₩1,419 | ₩1,301 | ₩1,354 | +3.27% | 280.4만 |
|---|
| 2026.09.15 | ₩1,354 | ₩1,387 | ₩1,267 | ₩1,328 | -1.98% | 227.2만 |
|---|
| 2026.09.14 | ₩1,341 | ₩1,408 | ₩1,302 | ₩1,325 | -1.20% | 110.9만 |
|---|
| 2026.09.11 | ₩1,341 | ₩1,435 | ₩1,324 | ₩1,368 | +2.00% | 150.8만 |
|---|
| 2026.09.10 | ₩1,259 | ₩1,328 | ₩1,220 | ₩1,294 | +2.77% | 119.2만 |
|---|
| 2026.09.09 | ₩1,301 | ₩1,320 | ₩1,269 | ₩1,294 | -0.52% | 174만 |
|---|
| 2026.09.08 | ₩1,381 | ₩1,405 | ₩1,283 | ₩1,325 | -4.08% | 160.7만 |
|---|
| 2026.09.04 | ₩1,395 | ₩1,448 | ₩1,383 | ₩1,408 | +0.96% | 170.6만 |
|---|
| 2026.09.03 | ₩1,368 | ₩1,448 | ₩1,368 | ₩1,395 | +1.96% | 160만 |
|---|
| 2026.09.02 | ₩1,251 | ₩1,375 | ₩1,247 | ₩1,368 | +9.32% | 191.7만 |
|---|
| 2026.09.01 | ₩1,321 | ₩1,341 | ₩1,235 | ₩1,262 | -4.47% | 165.3만 |
|---|
| 2026.08.31 | ₩1,422 | ₩1,422 | ₩1,305 | ₩1,305 | -8.21% | 318만 |
|---|
| 2026.08.28 | ₩1,341 | ₩1,475 | ₩1,341 | ₩1,368 | +2.00% | 147.5만 |
|---|
| 2026.08.27 | ₩1,422 | ₩1,489 | ₩1,304 | ₩1,368 | -3.77% | 294만 |
|---|
| 2026.08.26 | ₩1,341 | ₩1,448 | ₩1,306 | ₩1,448 | +8.00% | 275.4만 |
|---|
| 2026.08.25 | ₩1,140 | ₩1,341 | ₩1,140 | ₩1,341 | +17.65% | 213.7만 |
|---|
| 2026.08.24 | ₩1,126 | ₩1,175 | ₩1,100 | ₩1,153 | +2.38% | 178.1만 |
|---|
| 2026.08.21 | ₩1,183 | ₩1,194 | ₩1,093 | ₩1,137 | -3.85% | 229.4만 |
|---|
| 2026.08.20 | ₩1,131 | ₩1,204 | ₩1,131 | ₩1,171 | +3.56% | 157.3만 |
|---|
| 2026.08.19 | ₩1,140 | ₩1,165 | ₩1,082 | ₩1,155 | +1.29% | 548.4만 |
|---|
| 2026.08.18 | ₩1,191 | ₩1,231 | ₩1,106 | ₩1,121 | -5.86% | 66.4만 |
|---|
| 2026.08.17 | ₩1,207 | ₩1,228 | ₩1,164 | ₩1,186 | -1.78% | 117.9만 |
|---|
| 2026.08.14 | ₩1,148 | ₩1,245 | ₩1,113 | ₩1,234 | +7.48% | 196.5만 |
|---|
| 2026.08.13 | ₩1,073 | ₩1,220 | ₩1,061 | ₩1,121 | +4.50% | 158.7만 |
|---|
| 2026.08.12 | ₩1,120 | ₩1,153 | ₩1,073 | ₩1,117 | -0.24% | 110.4만 |
|---|
| 2026.08.11 | ₩1,073 | ₩1,139 | ₩1,038 | ₩1,109 | +3.38% | 199.4만 |
|---|
| 2026.08.10 | ₩1,084 | ₩1,126 | ₩966 | ₩1,047 | -3.34% | 287.5만 |
|---|
| 2026.08.07 | ₩1,057 | ₩1,141 | ₩1,031 | ₩1,031 | -2.41% | 206.2만 |
|---|
| 2026.08.06 | ₩992 | ₩1,121 | ₩992 | ₩1,080 | +8.78% | 290.8만 |
|---|
| 2026.08.05 | ₩1,167 | ₩1,187 | ₩1,051 | ₩1,051 | -9.89% | 259.3만 |
|---|
| 2026.08.04 | ₩1,131 | ₩1,207 | ₩1,125 | ₩1,173 | +3.80% | 227만 |
|---|
| 2026.08.03 | ₩999 | ₩1,156 | ₩999 | ₩1,152 | +15.30% | 343.9만 |
|---|
| 2026.07.31 | ₩994 | ₩1,033 | ₩966 | ₩1,022 | +2.83% | 230만 |
|---|
| 2026.07.30 | ₩1,017 | ₩1,046 | ₩984 | ₩992 | -2.37% | 332.7만 |
|---|
| 2026.07.29 | ₩1,014 | ₩1,073 | ₩1,006 | ₩1,019 | +0.53% | 493.7만 |
|---|
| 2026.07.28 | ₩1,017 | ₩1,059 | ₩998 | ₩1,019 | +0.26% | 338.4만 |
|---|
| 2026.07.27 | ₩1,085 | ₩1,126 | ₩1,002 | ₩1,019 | -6.06% | 542만 |
|---|
| 2026.07.24 | ₩1,141 | ₩1,179 | ₩1,081 | ₩1,081 | -5.29% | 366.3만 |
|---|
| 2026.07.23 | ₩1,180 | ₩1,245 | ₩1,113 | ₩1,163 | -1.48% | 434.6만 |
|---|
| 2026.07.22 | ₩1,207 | ₩1,274 | ₩1,194 | ₩1,199 | -0.67% | 270.1만 |
|---|
| 2026.07.21 | ₩1,132 | ₩1,234 | ₩1,086 | ₩1,207 | +6.64% | 285.8만 |
|---|
| 2026.07.20 | ₩1,148 | ₩1,190 | ₩1,059 | ₩1,117 | -2.69% | 546만 |
|---|
| 2026.07.17 | ₩1,153 | ₩1,270 | ₩1,126 | ₩1,155 | +0.12% | 1046.5만 |
|---|
| 2026.07.16 | ₩1,287 | ₩1,328 | ₩1,168 | ₩1,191 | -7.50% | 446.2만 |
|---|
| 2026.07.15 | ₩1,381 | ₩1,399 | ₩1,220 | ₩1,274 | -7.77% | 679.8만 |
|---|
| 2026.07.14 | ₩1,422 | ₩1,462 | ₩1,275 | ₩1,354 | -4.72% | 452.2만 |
|---|
| 2026.07.13 | ₩1,435 | ₩1,448 | ₩1,341 | ₩1,435 | 0.00% | 644.2만 |
|---|
| 2026.07.10 | ₩1,650 | ₩1,663 | ₩1,401 | ₩1,435 | -13.01% | 719.7만 |
|---|
| 2026.07.09 | ₩1,770 | ₩1,884 | ₩1,623 | ₩1,650 | -6.82% | 1328.4만 |
|---|
| 2026.07.08 | ₩1,475 | ₩1,985 | ₩1,422 | ₩1,810 | +22.73% | 1870.1만 |
|---|
| 2026.07.07 | ₩1,650 | ₩1,877 | ₩1,569 | ₩1,582 | -4.07% | 1692만 |
|---|
| 2026.07.06 | ₩1,569 | ₩1,703 | ₩1,515 | ₩1,650 | +5.13% | 1296.8만 |
|---|
| 2026.07.02 | ₩1,468 | ₩1,582 | ₩1,354 | ₩1,556 | +5.94% | 1068.7만 |
|---|
| 2026.07.01 | ₩1,098 | ₩1,542 | ₩1,090 | ₩1,448 | +31.87% | 2693.9만 |
|---|
| 2026.06.30 | ₩1,998 | ₩2,032 | ₩1,844 | ₩1,945 | -2.68% | 1438.8만 |
|---|
| 2026.06.29 | ₩2,266 | ₩2,387 | ₩2,005 | ₩2,038 | -10.06% | 1914만 |
|---|
| 2026.06.26 | ₩2,105 | ₩2,293 | ₩1,998 | ₩2,226 | +5.73% | 1835.9만 |
|---|
| 2026.06.25 | ₩2,079 | ₩2,347 | ₩2,025 | ₩2,146 | +3.23% | 2891.4만 |
|---|
| 2026.06.24 | ₩1,824 | ₩2,186 | ₩1,784 | ₩2,159 | +18.38% | 2659.4만 |
|---|
| 2026.06.23 | ₩1,636 | ₩1,851 | ₩1,636 | ₩1,810 | +10.66% | 1289.1만 |
|---|
| 2026.06.22 | ₩1,596 | ₩1,730 | ₩1,556 | ₩1,676 | +5.04% | 1239.7만 |
|---|
| 2026.06.18 | ₩1,676 | ₩1,687 | ₩1,515 | ₩1,542 | -8.00% | 1592만 |
|---|
| 2026.06.17 | ₩1,757 | ₩1,757 | ₩1,569 | ₩1,676 | -4.58% | 1252.1만 |
|---|
| 2026.06.16 | ₩1,851 | ₩1,877 | ₩1,717 | ₩1,730 | -6.52% | 1417.5만 |
|---|
| 2026.06.15 | ₩1,690 | ₩1,918 | ₩1,690 | ₩1,824 | +7.94% | 1308.8만 |
|---|
| 2026.06.12 | ₩1,676 | ₩1,743 | ₩1,609 | ₩1,730 | +3.20% | 516.7만 |
|---|
| 2026.06.11 | ₩1,569 | ₩1,717 | ₩1,569 | ₩1,676 | +6.84% | 773.8만 |
|---|
| 2026.06.10 | ₩1,448 | ₩1,643 | ₩1,448 | ₩1,609 | +11.11% | 1336.6만 |
|---|
| 2026.06.09 | ₩1,475 | ₩1,562 | ₩1,448 | ₩1,475 | 0.00% | 618.6만 |
|---|
| 2026.06.08 | ₩1,462 | ₩1,513 | ₩1,395 | ₩1,422 | -2.75% | 874.8만 |
|---|
| 2026.06.05 | ₩1,502 | ₩1,650 | ₩1,422 | ₩1,462 | -2.68% | 1442.6만 |
|---|
| 2026.06.04 | ₩1,435 | ₩1,596 | ₩1,383 | ₩1,475 | +2.80% | 2311.3만 |
|---|
| 2026.06.03 | ₩1,381 | ₩1,556 | ₩1,368 | ₩1,448 | +4.85% | 2835.9만 |
|---|
| 2026.06.02 | ₩1,529 | ₩1,636 | ₩1,381 | ₩1,422 | -7.02% | 1825.1만 |
|---|
| 2026.06.01 | ₩1,596 | ₩1,770 | ₩1,381 | ₩1,556 | -2.52% | 1.3억 |
|---|
| 2026.05.29 | ₩794 | ₩924 | ₩782 | ₩882 | +11.15% | 601.3만 |
|---|
| 2026.05.28 | ₩811 | ₩868 | ₩791 | ₩811 | 0.00% | 390.8만 |
|---|
| 2026.05.27 | ₩848 | ₩927 | ₩805 | ₩831 | -1.90% | 409.1만 |
|---|
| 2026.05.26 | ₩952 | ₩954 | ₩852 | ₩861 | -9.58% | 386.1만 |
|---|
| 2026.05.22 | ₩967 | ₩1,078 | ₩882 | ₩886 | -8.32% | 401.7만 |
|---|
| 2026.05.21 | ₩872 | ₩1,041 | ₩834 | ₩958 | +9.85% | 543.6만 |
|---|
| 2026.05.20 | ₩899 | ₩975 | ₩872 | ₩873 | -2.84% | 409.4만 |
|---|
| 2026.05.19 | ₩962 | ₩1,033 | ₩899 | ₩904 | -6.00% | 507만 |
|---|
| 2026.05.18 | ₩1,054 | ₩1,090 | ₩925 | ₩959 | -9.03% | 444.9만 |
|---|
| 2026.05.15 | ₩1,149 | ₩1,199 | ₩1,059 | ₩1,078 | -6.18% | 487.1만 |
|---|
| 2026.05.14 | ₩1,234 | ₩1,263 | ₩1,153 | ₩1,179 | -4.46% | 584.9만 |
|---|
| 2026.05.13 | ₩1,305 | ₩1,326 | ₩1,220 | ₩1,245 | -4.62% | 433.7만 |
|---|
| 2026.05.12 | ₩1,448 | ₩1,468 | ₩1,275 | ₩1,277 | -11.85% | 382.9만 |
|---|
| 2026.05.11 | ₩1,448 | ₩1,556 | ₩1,381 | ₩1,422 | -1.85% | 792만 |
|---|
| 2026.05.08 | ₩1,556 | ₩1,636 | ₩1,489 | ₩1,515 | -2.59% | 499.5만 |
|---|
| 2026.05.07 | ₩1,690 | ₩1,790 | ₩1,515 | ₩1,582 | -6.35% | 998.8만 |
|---|
| 2026.05.06 | ₩1,904 | ₩1,904 | ₩1,851 | ₩1,851 | -2.82% | 141만 |
|---|
| 2026.05.05 | ₩2,012 | ₩2,038 | ₩1,898 | ₩1,904 | -5.33% | 170.6만 |
|---|
| 2026.05.04 | ₩2,119 | ₩2,179 | ₩1,931 | ₩2,012 | -5.06% | 283.9만 |
|---|
| 2026.05.01 | ₩2,132 | ₩2,199 | ₩2,038 | ₩2,146 | +0.63% | 236만 |
|---|
| 2026.04.30 | ₩2,105 | ₩2,159 | ₩2,045 | ₩2,119 | +0.64% | 355.7만 |
|---|
| 2026.04.29 | ₩2,105 | ₩2,193 | ₩2,018 | ₩2,065 | -1.91% | 493.6만 |
|---|
| 2026.04.28 | ₩2,079 | ₩2,173 | ₩2,038 | ₩2,146 | +3.23% | 269.5만 |
|---|
| 2026.04.27 | ₩2,038 | ₩2,139 | ₩2,012 | ₩2,065 | +1.32% | 326.2만 |
|---|
| 2026.04.24 | ₩2,199 | ₩2,226 | ₩2,018 | ₩2,025 | -7.93% | 176.6만 |
|---|
| 2026.04.23 | ₩2,320 | ₩2,333 | ₩2,226 | ₩2,240 | -3.47% | 138.2만 |
|---|
| 2026.04.22 | ₩2,213 | ₩2,293 | ₩2,199 | ₩2,293 | +3.64% | 109만 |
|---|
| 2026.04.21 | ₩2,240 | ₩2,253 | ₩2,132 | ₩2,226 | -0.60% | 148.6만 |
|---|
| 2026.04.20 | ₩2,199 | ₩2,347 | ₩2,173 | ₩2,253 | +2.44% | 249.4만 |
|---|
| 2026.04.17 | ₩2,052 | ₩2,273 | ₩2,052 | ₩2,240 | +9.15% | 593.1만 |
|---|
| 2026.04.16 | ₩2,038 | ₩2,065 | ₩1,958 | ₩2,052 | +0.66% | 503.6만 |
|---|
| 2026.04.15 | ₩1,918 | ₩2,072 | ₩1,911 | ₩2,038 | +6.29% | 158.3만 |
|---|
| 2026.04.14 | ₩1,891 | ₩1,958 | ₩1,837 | ₩1,918 | +1.42% | 275.6만 |
|---|
| 2026.04.13 | ₩1,770 | ₩1,891 | ₩1,757 | ₩1,877 | +6.06% | 318만 |
|---|
| 2026.04.10 | ₩1,770 | ₩1,810 | ₩1,757 | ₩1,770 | 0.00% | 102.5만 |
|---|
| 2026.04.09 | ₩1,797 | ₩1,837 | ₩1,770 | ₩1,784 | -0.75% | 61.1만 |
|---|
| 2026.04.08 | ₩1,784 | ₩1,810 | ₩1,737 | ₩1,797 | +0.75% | 198.9만 |
|---|
| 2026.04.07 | ₩1,837 | ₩1,837 | ₩1,730 | ₩1,730 | -5.84% | 195.6만 |
|---|
| 2026.04.06 | ₩1,810 | ₩1,877 | ₩1,810 | ₩1,864 | +2.96% | 87.8만 |
|---|
| 2026.04.02 | ₩1,743 | ₩1,857 | ₩1,717 | ₩1,837 | +5.38% | 108.6만 |
|---|
| 2026.04.01 | ₩1,730 | ₩1,824 | ₩1,730 | ₩1,784 | +3.10% | 138.4만 |
|---|
| 2026.03.31 | ₩1,770 | ₩1,810 | ₩1,717 | ₩1,743 | -1.52% | 145.5만 |
|---|
| 2026.03.30 | ₩1,958 | ₩1,958 | ₩1,757 | ₩1,757 | -10.27% | 258.3만 |
|---|
| 2026.03.27 | ₩1,810 | ₩1,918 | ₩1,757 | ₩1,877 | +3.70% | 186.7만 |
|---|
| 2026.03.26 | ₩1,784 | ₩1,864 | ₩1,774 | ₩1,837 | +3.01% | 130.7만 |
|---|
| 2026.03.25 | ₩1,703 | ₩1,824 | ₩1,703 | ₩1,810 | +6.30% | 162.9만 |
|---|
| 2026.03.24 | ₩1,703 | ₩1,857 | ₩1,663 | ₩1,676 | -1.57% | 344.5만 |
|---|
| 2026.03.23 | ₩1,690 | ₩1,784 | ₩1,609 | ₩1,757 | +3.97% | 447.3만 |
|---|
| 2026.03.20 | ₩1,810 | ₩1,817 | ₩1,636 | ₩1,636 | -9.63% | 611.9만 |
|---|
| 2026.03.19 | ₩1,810 | ₩1,851 | ₩1,730 | ₩1,784 | -1.48% | 552.7만 |
|---|
| 2026.03.18 | ₩1,810 | ₩1,945 | ₩1,743 | ₩1,851 | +2.22% | 484.6만 |
|---|
| 2026.03.17 | ₩1,864 | ₩1,931 | ₩1,824 | ₩1,837 | -1.44% | 175.6만 |
|---|
| 2026.03.16 | ₩1,904 | ₩1,918 | ₩1,784 | ₩1,864 | -2.11% | 243.8만 |
|---|
| 2026.03.13 | ₩1,945 | ₩1,985 | ₩1,810 | ₩1,891 | -2.76% | 160만 |
|---|
| 2026.03.12 | ₩1,971 | ₩2,005 | ₩1,877 | ₩1,931 | -2.04% | 256.7만 |
|---|
| 2026.03.11 | ₩1,945 | ₩2,025 | ₩1,837 | ₩2,012 | +3.45% | 247.6만 |
|---|
| 2026.03.10 | ₩1,985 | ₩2,045 | ₩1,971 | ₩1,998 | +0.68% | 240만 |
|---|
| 2026.03.09 | ₩1,904 | ₩2,005 | ₩1,851 | ₩1,985 | +4.23% | 310.2만 |
|---|
| 2026.03.06 | ₩1,958 | ₩2,010 | ₩1,924 | ₩1,998 | +2.05% | 172.9만 |
|---|
| 2026.03.05 | ₩2,025 | ₩2,072 | ₩1,951 | ₩2,012 | -0.66% | 202.5만 |
|---|
| 2026.03.04 | ₩1,904 | ₩2,119 | ₩1,904 | ₩2,052 | +7.75% | 307.3만 |
|---|
| 2026.03.03 | ₩1,904 | ₩2,018 | ₩1,844 | ₩2,012 | +5.63% | 178.4만 |
|---|
| 2026.03.02 | ₩1,931 | ₩1,971 | ₩1,857 | ₩1,958 | +1.39% | 203.1만 |
|---|
| 2026.02.27 | ₩1,891 | ₩1,945 | ₩1,857 | ₩1,931 | +2.13% | 154.1만 |
|---|
| 2026.02.26 | ₩1,945 | ₩1,958 | ₩1,877 | ₩1,904 | -2.07% | 122.3만 |
|---|
| 2026.02.25 | ₩2,012 | ₩2,012 | ₩1,918 | ₩1,945 | -3.33% | 164.4만 |
|---|
| 2026.02.24 | ₩1,958 | ₩2,012 | ₩1,918 | ₩1,998 | +2.05% | 399.2만 |
|---|
| 2026.02.23 | ₩2,038 | ₩2,052 | ₩1,958 | ₩1,971 | -3.29% | 218만 |
|---|
| 2026.02.20 | ₩2,052 | ₩2,119 | ₩2,025 | ₩2,052 | 0.00% | 165.6만 |
|---|
| 2026.02.19 | ₩2,092 | ₩2,152 | ₩2,038 | ₩2,092 | 0.00% | 123.3만 |
|---|
| 2026.02.18 | ₩2,159 | ₩2,210 | ₩2,099 | ₩2,132 | -1.24% | 118.3만 |
|---|
| 2026.02.17 | ₩2,159 | ₩2,226 | ₩2,120 | ₩2,173 | +0.62% | 188.9만 |
|---|
| 2026.02.13 | ₩2,186 | ₩2,333 | ₩2,146 | ₩2,240 | +2.45% | 234.7만 |
|---|
| 2026.02.12 | ₩2,360 | ₩2,548 | ₩2,105 | ₩2,253 | -4.55% | 250.2만 |
|---|
| 2026.02.11 | ₩2,159 | ₩2,240 | ₩2,159 | ₩2,173 | +0.62% | 219만 |
|---|
| 2026.02.10 | ₩2,159 | ₩2,280 | ₩2,119 | ₩2,159 | 0.00% | 203.2만 |
|---|
| 2026.02.09 | ₩2,159 | ₩2,213 | ₩2,132 | ₩2,199 | +1.86% | 72.5만 |
|---|
| 2026.02.06 | ₩2,173 | ₩2,253 | ₩2,159 | ₩2,199 | +1.23% | 166.5만 |
|---|
| 2026.02.05 | ₩2,146 | ₩2,173 | ₩2,112 | ₩2,146 | 0.00% | 149.4만 |
|---|
| 2026.02.04 | ₩2,199 | ₩2,266 | ₩2,146 | ₩2,146 | -2.44% | 130.6만 |
|---|
| 2026.02.03 | ₩2,186 | ₩2,240 | ₩2,105 | ₩2,213 | +1.23% | 238.7만 |
|---|
| 2026.02.02 | ₩2,052 | ₩2,280 | ₩2,045 | ₩2,132 | +3.92% | 242.2만 |
|---|
| 2026.01.30 | ₩2,119 | ₩2,197 | ₩2,038 | ₩2,052 | -3.16% | 276.7만 |
|---|
| 2026.01.29 | ₩2,146 | ₩2,159 | ₩2,079 | ₩2,146 | 0.00% | 231.8만 |
|---|
| 2026.01.28 | ₩2,199 | ₩2,240 | ₩2,079 | ₩2,119 | -3.66% | 202.9만 |
|---|
| 2026.01.27 | ₩2,280 | ₩2,307 | ₩2,159 | ₩2,186 | -4.12% | 159.3만 |
|---|
| 2026.01.26 | ₩2,374 | ₩2,427 | ₩2,266 | ₩2,293 | -3.39% | 458.1만 |
|---|
| 2026.01.23 | ₩2,387 | ₩2,441 | ₩2,374 | ₩2,414 | +1.12% | 149.9만 |
|---|
| 2026.01.22 | ₩2,481 | ₩2,548 | ₩2,414 | ₩2,441 | -1.62% | 94.8만 |
|---|
| 2026.01.21 | ₩2,427 | ₩2,468 | ₩2,360 | ₩2,468 | +1.66% | 135.2만 |
|---|
| 2026.01.20 | ₩2,441 | ₩2,488 | ₩2,402 | ₩2,414 | -1.10% | 180.7만 |
|---|
| 2026.01.16 | ₩2,588 | ₩2,588 | ₩2,494 | ₩2,535 | -2.07% | 95.7만 |
|---|
| 2026.01.15 | ₩2,628 | ₩2,649 | ₩2,508 | ₩2,561 | -2.55% | 124.1만 |
|---|
| 2026.01.14 | ₩2,548 | ₩2,615 | ₩2,508 | ₩2,535 | -0.53% | 225.8만 |
|---|
| 2026.01.13 | ₩2,655 | ₩2,655 | ₩2,528 | ₩2,548 | -4.04% | 133.7만 |
|---|
| 2026.01.12 | ₩2,481 | ₩2,709 | ₩2,434 | ₩2,602 | +4.86% | 173.8만 |
|---|
| 2026.01.09 | ₩2,333 | ₩2,655 | ₩2,280 | ₩2,548 | +9.20% | 619.1만 |
|---|
| 2026.01.08 | ₩2,199 | ₩2,427 | ₩2,193 | ₩2,307 | +4.88% | 293.8만 |
|---|
| 2026.01.07 | ₩2,293 | ₩2,347 | ₩2,226 | ₩2,226 | -2.92% | 100만 |
|---|
| 2026.01.06 | ₩2,280 | ₩2,354 | ₩2,186 | ₩2,293 | +0.59% | 674.6만 |
|---|
| 2026.01.05 | ₩2,307 | ₩2,374 | ₩2,226 | ₩2,280 | -1.16% | 187.2만 |
|---|
| 2026.01.02 | ₩2,199 | ₩2,447 | ₩2,199 | ₩2,307 | +4.88% | 187.1만 |
|---|
| 2025.12.31 | ₩2,186 | ₩2,293 | ₩2,173 | ₩2,213 | +1.23% | 240.1만 |
|---|
| 2025.12.30 | ₩2,253 | ₩2,260 | ₩2,173 | ₩2,199 | -2.38% | 139.4만 |
|---|
| 2025.12.29 | ₩2,213 | ₩2,300 | ₩2,179 | ₩2,266 | +2.42% | 216.2만 |
|---|
| 2025.12.26 | ₩2,266 | ₩2,280 | ₩2,203 | ₩2,226 | -1.78% | 67.4만 |
|---|
| 2025.12.24 | ₩2,293 | ₩2,317 | ₩2,246 | ₩2,280 | -0.58% | 55만 |
|---|
| 2025.12.23 | ₩2,360 | ₩2,360 | ₩2,246 | ₩2,253 | -4.55% | 219.2만 |
|---|
| 2025.12.22 | ₩2,266 | ₩2,374 | ₩2,260 | ₩2,333 | +2.96% | 118.2만 |
|---|
| 2025.12.19 | ₩2,213 | ₩2,280 | ₩2,146 | ₩2,280 | +3.03% | 574.9만 |
|---|
| 2025.12.18 | ₩2,347 | ₩2,374 | ₩2,132 | ₩2,213 | -5.71% | 731만 |
|---|
| 2025.12.17 | ₩2,374 | ₩2,454 | ₩2,273 | ₩2,333 | -1.69% | 409.2만 |
|---|
| 2025.12.16 | ₩2,401 | ₩2,481 | ₩2,394 | ₩2,414 | +0.56% | 154.9만 |
|---|
| 2025.12.15 | ₩2,548 | ₩2,575 | ₩2,427 | ₩2,441 | -4.21% | 180.6만 |
|---|
| 2025.12.12 | ₩2,588 | ₩2,654 | ₩2,521 | ₩2,535 | -2.07% | 174.2만 |
|---|
| 2025.12.11 | ₩2,588 | ₩2,642 | ₩2,481 | ₩2,602 | +0.52% | 159.8만 |
|---|
| 2025.12.10 | ₩2,333 | ₩2,602 | ₩2,320 | ₩2,561 | +9.77% | 401.7만 |
|---|
| 2025.12.09 | ₩2,427 | ₩2,449 | ₩2,333 | ₩2,360 | -2.76% | 259.7만 |
|---|
| 2025.12.08 | ₩2,441 | ₩2,488 | ₩2,414 | ₩2,427 | -0.55% | 112.4만 |
|---|
| 2025.12.05 | ₩2,561 | ₩2,561 | ₩2,454 | ₩2,468 | -3.66% | 188.6만 |
|---|
| 2025.12.04 | ₩2,575 | ₩2,588 | ₩2,488 | ₩2,548 | -1.04% | 115만 |
|---|
| 2025.12.03 | ₩2,481 | ₩2,556 | ₩2,468 | ₩2,508 | +1.08% | 258.9만 |
|---|
| 2025.12.02 | ₩2,548 | ₩2,555 | ₩2,434 | ₩2,481 | -2.63% | 557.4만 |
|---|
| 2025.12.01 | ₩2,521 | ₩2,628 | ₩2,508 | ₩2,561 | +1.60% | 195.2만 |
|---|
| 2025.11.28 | ₩2,548 | ₩2,628 | ₩2,501 | ₩2,548 | 0.00% | 97.8만 |
|---|
| 2025.11.26 | ₩2,682 | ₩2,763 | ₩2,535 | ₩2,561 | -4.50% | 290.4만 |
|---|
| 2025.11.25 | ₩2,548 | ₩2,863 | ₩2,548 | ₩2,789 | +9.47% | 932.8만 |
|---|
| 2025.11.24 | ₩2,374 | ₩2,427 | ₩2,313 | ₩2,360 | -0.56% | 307만 |
|---|
| 2025.11.21 | ₩2,280 | ₩2,387 | ₩2,280 | ₩2,374 | +4.12% | 290.9만 |
|---|
| 2025.11.20 | ₩2,427 | ₩2,494 | ₩2,280 | ₩2,280 | -6.08% | 428.4만 |
|---|
| 2025.11.19 | ₩2,414 | ₩2,441 | ₩2,253 | ₩2,401 | -0.56% | 219.3만 |
|---|
| 2025.11.18 | ₩2,360 | ₩2,548 | ₩2,347 | ₩2,401 | +1.70% | 383.9만 |
|---|
| 2025.11.17 | ₩2,360 | ₩2,454 | ₩2,333 | ₩2,374 | +0.57% | 363.7만 |
|---|
| 2025.11.14 | ₩2,401 | ₩2,447 | ₩2,347 | ₩2,387 | -0.56% | 389.5만 |
|---|
| 2025.11.13 | ₩2,628 | ₩2,642 | ₩2,401 | ₩2,427 | -7.65% | 263.1만 |
|---|
| 2025.11.12 | ₩2,669 | ₩2,702 | ₩2,615 | ₩2,628 | -1.51% | 265.3만 |
|---|
| 2025.11.11 | ₩2,588 | ₩2,669 | ₩2,548 | ₩2,642 | +2.07% | 206.1만 |
|---|
| 2025.11.10 | ₩2,803 | ₩2,870 | ₩2,575 | ₩2,575 | -8.13% | 956.1만 |
|---|
| 2025.11.07 | ₩2,763 | ₩2,836 | ₩2,722 | ₩2,803 | +1.46% | 479.3만 |
|---|
| 2025.11.06 | ₩2,749 | ₩2,897 | ₩2,521 | ₩2,776 | +0.98% | 1027.6만 |
|---|
| 2025.11.05 | ₩2,856 | ₩2,930 | ₩2,843 | ₩2,883 | +0.94% | 182.2만 |
|---|
| 2025.11.04 | ₩2,870 | ₩2,924 | ₩2,843 | ₩2,856 | -0.47% | 174.8만 |
|---|
| 2025.11.03 | ₩3,004 | ₩3,004 | ₩2,850 | ₩2,883 | -4.02% | 263.6만 |
|---|
| 2025.10.31 | ₩2,776 | ₩3,017 | ₩2,749 | ₩2,991 | +7.73% | 851.4만 |
|---|
| 2025.10.30 | ₩2,816 | ₩2,903 | ₩2,789 | ₩2,803 | -0.48% | 266.4만 |
|---|
| 2025.10.29 | ₩2,977 | ₩2,977 | ₩2,816 | ₩2,830 | -4.95% | 217.8만 |
|---|
| 2025.10.28 | ₩2,897 | ₩2,977 | ₩2,897 | ₩2,964 | +2.31% | 182.1만 |
|---|
| 2025.10.27 | ₩2,964 | ₩3,058 | ₩2,883 | ₩2,924 | -1.36% | 274.6만 |
|---|
| 2025.10.24 | ₩2,950 | ₩2,950 | ₩2,836 | ₩2,924 | -0.91% | 198.3만 |
|---|
| 2025.10.23 | ₩3,017 | ₩3,017 | ₩2,877 | ₩2,910 | -3.56% | 295만 |
|---|
| 2025.10.22 | ₩3,111 | ₩3,111 | ₩2,870 | ₩2,977 | -4.31% | 629.9만 |
|---|
| 2025.10.21 | ₩3,245 | ₩3,252 | ₩3,084 | ₩3,125 | -3.72% | 548.8만 |
|---|
| 2025.10.20 | ₩3,245 | ₩3,286 | ₩3,180 | ₩3,232 | -0.41% | 172.7만 |
|---|
| 2025.10.17 | ₩3,111 | ₩3,219 | ₩3,098 | ₩3,219 | +3.45% | 196.2만 |
|---|
| 2025.10.16 | ₩3,433 | ₩3,447 | ₩3,071 | ₩3,165 | -7.81% | 312.6만 |
|---|
| 2025.10.15 | ₩3,487 | ₩3,495 | ₩3,400 | ₩3,433 | -1.54% | 250만 |
|---|
| 2025.10.14 | ₩3,245 | ₩3,447 | ₩3,219 | ₩3,420 | +5.37% | 265.5만 |
|---|
| 2025.10.13 | ₩3,379 | ₩3,379 | ₩3,185 | ₩3,299 | -2.38% | 193.7만 |
|---|
| 2025.10.10 | ₩3,433 | ₩3,507 | ₩3,192 | ₩3,259 | -5.08% | 280.3만 |
|---|