시장 데이터를 불러오는 중
전체 종목
신텍 옵틱스 홀딩스 과거 주가
Syntec Optics Holdings, Inc. - Class A Common Stock · OPTX · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Syntec Optics Holdings, Inc. - Class A Common Stock · OPTX · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,337 | ₩13,544 | ₩10,473 | ₩10,849 | -12.07% | 271.5만 |
| 2026.09.28–2026.10.02 | ₩9,843 | ₩12,404 | ₩9,148 | ₩12,257 | +24.52% | 266.8만 |
| 2026.09.21–2026.09.25 | ₩10,781 | ₩11,479 | ₩9,482 | ₩9,923 | -7.96% | 243.9만 |
| 2026.09.14–2026.09.18 | ₩9,239 | ₩9,467 | ₩8,274 | ₩9,105 | -1.45% | 165.9만 |
| 2026.09.08–2026.09.11 | ₩10,285 | ₩10,761 | ₩9,414 | ₩9,521 | -7.43% | 79.5만 |
| 2026.08.31–2026.09.04 | ₩11,425 | ₩11,425 | ₩9,467 | ₩10,151 | -11.15% | 93.2만 |
| 2026.08.24–2026.08.28 | ₩11,197 | ₩12,190 | ₩10,406 | ₩11,425 | +2.04% | 118.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,881 |
| ₩12,404 |
| ₩10,728 |
| ₩11,412 |
| -3.95% |
| 102.1만 |
| 2026.08.10–2026.08.14 | ₩10,580 | ₩12,372 | ₩9,990 | ₩11,814 | +11.66% | 175.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,850 | ₩10,983 | ₩8,663 | ₩10,446 | +18.03% | 186.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,454 | ₩9,749 | ₩7,670 | ₩8,757 | -7.38% | 317.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,057 | ₩11,626 | ₩9,387 | ₩9,454 | -6.00% | 161만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,774 | ₩12,145 | ₩9,387 | ₩10,044 | -14.69% | 237.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,697 | ₩15,354 | ₩11,036 | ₩12,190 | -17.06% | 279.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,295 | ₩17,366 | ₩13,329 | ₩14,583 | +2.02% | 310.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,092 | ₩16,896 | ₩12,759 | ₩14,161 | -12.00% | 352.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,479 | ₩18,506 | ₩15,153 | ₩16,239 | -12.12% | 696.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,722 | ₩20,007 | ₩14,161 | ₩17,768 | +6.26% | 471.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,155 | ₩18,432 | ₩12,739 | ₩15,220 | +15.70% | 606.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,751 | ₩16,293 | ₩12,431 | ₩13,343 | -9.55% | 543.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,709 | ₩15,394 | ₩8,480 | ₩14,322 | +47.51% | 1076.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,910 | ₩11,063 | ₩8,824 | ₩9,601 | -3.11% | 560.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,465 | ₩11,935 | ₩9,172 | ₩9,816 | -14.39% | 397.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,283 | ₩12,739 | ₩9,172 | ₩11,559 | -5.90% | 677.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,243 | ₩15,368 | ₩11,801 | ₩12,847 | +4.93% | 465만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,866 | ₩16,360 | ₩12,163 | ₩12,203 | -11.99% | 1248.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,747 | ₩13,370 | ₩10,554 | ₩12,538 | +6.74% | 529.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,722 | ₩11,894 | ₩8,649 | ₩11,519 | +18.48% | 245.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,132 | ₩11,881 | ₩9,132 | ₩9,695 | +6.17% | 351.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,226 | ₩10,473 | ₩8,743 | ₩8,904 | -3.49% | 167만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,904 | ₩11,318 | ₩8,220 | ₩8,918 | +0.15% | 527.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,435 | ₩10,621 | ₩8,180 | ₩8,569 | +1.59% | 236.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,274 | ₩9,701 | ₩7,402 | ₩8,609 | +4.05% | 200.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,791 | ₩8,757 | ₩6,745 | ₩8,287 | +6.37% | 221.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,667 | ₩12,109 | ₩7,617 | ₩8,126 | -30.34% | 505.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,965 | ₩12,270 | ₩7,898 | ₩11,693 | +46.80% | 690.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,067 | ₩9,655 | ₩6,236 | ₩7,818 | +10.63% | 621.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,774 | ₩7,965 | ₩4,774 | ₩6,316 | +32.30% | 917.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,571 | ₩8,985 | ₩4,586 | ₩5,096 | -22.45% | 1943.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,211 | ₩6,088 | ₩3,755 | ₩6,061 | +43.95% | 1261.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,487 | ₩4,506 | ₩3,422 | ₩4,197 | +20.38% | 321.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,722 | ₩4,747 | ₩2,347 | ₩3,419 | +25.62% | 1억 |
|---|
| 2025.12.15–2025.12.19 | ₩2,092 | ₩2,400 | ₩1,864 | ₩2,280 | +8.97% | 53.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,904 | ₩2,186 | ₩1,797 | ₩2,052 | +7.75% | 105.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,280 | ₩2,280 | ₩1,743 | ₩1,851 | -18.82% | 56.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,676 | ₩2,534 | ₩1,582 | ₩2,320 | +38.40% | 36.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,655 | ₩2,655 | ₩1,663 | ₩1,676 | -36.87% | 63.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,990 | ₩3,143 | ₩2,548 | ₩2,628 | -12.11% | 40.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,902 | ₩4,019 | ₩2,695 | ₩2,923 | -25.09% | 63.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,795 | ₩4,090 | ₩3,216 | ₩3,875 | +2.12% | 90만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,178 | ₩4,197 | ₩3,178 | ₩3,795 | +19.41% | 128만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,548 | ₩3,527 | ₩2,541 | ₩3,057 | +20.00% | 117.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,829 | ₩3,098 | ₩2,429 | ₩2,541 | -10.19% | 64.4만 |
|---|