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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,089 | ₩11,169 | ₩10,466 | ₩10,841 | -2.24% | 24.9만 |
| 2026.10.08 | ₩11,739 | ₩12,047 | ₩10,827 | ₩11,069 | -5.71% | 38.9만 |
| 2026.10.07 | ₩12,543 | ₩12,640 | ₩11,665 | ₩11,913 | -5.02% | 57.9만 |
| 2026.10.06 | ₩13,226 | ₩13,534 | ₩13,045 | ₩13,159 | -0.51% | 49.5만 |
| 2026.10.05 | ₩12,328 | ₩13,467 | ₩11,840 | ₩13,132 | +6.52% | 100.1만 |
| 2026.10.02 | ₩11,082 | ₩12,395 | ₩11,002 | ₩12,248 | +10.52% | 69.9만 |
| 2026.10.01 | ₩10,988 | ₩11,042 | ₩10,345 | ₩10,868 | -1.10% | 32.6만 |
| 2026.09.30 | ₩10,559 | ₩11,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,055 |
| +4.70% |
| 99.1만 |
| 2026.09.29 | ₩9,581 | ₩10,010 | ₩9,142 | ₩9,930 | +3.64% | 43.9만 |
|---|
| 2026.09.28 | ₩9,836 | ₩9,956 | ₩9,474 | ₩9,501 | -3.41% | 21.3만 |
|---|
| 2026.09.25 | ₩9,836 | ₩10,270 | ₩9,836 | ₩9,916 | +0.82% | 15.1만 |
|---|
| 2026.09.24 | ₩10,010 | ₩10,117 | ₩9,715 | ₩9,796 | -2.14% | 20.6만 |
|---|
| 2026.09.23 | ₩9,688 | ₩10,399 | ₩9,475 | ₩10,157 | +4.84% | 25.4만 |
|---|
| 2026.09.22 | ₩10,546 | ₩10,546 | ₩9,568 | ₩9,836 | -6.73% | 51만 |
|---|
| 2026.09.21 | ₩10,774 | ₩11,471 | ₩10,452 | ₩10,573 | -1.87% | 131.9만 |
|---|
| 2026.09.18 | ₩9,045 | ₩9,139 | ₩8,737 | ₩9,099 | +0.59% | 59.5만 |
|---|
| 2026.09.17 | ₩8,871 | ₩9,333 | ₩8,871 | ₩9,005 | +1.51% | 19.5만 |
|---|
| 2026.09.16 | ₩8,442 | ₩8,697 | ₩8,268 | ₩8,536 | +1.11% | 22.5만 |
|---|
| 2026.09.15 | ₩8,965 | ₩9,085 | ₩8,322 | ₩8,375 | -6.58% | 32.8만 |
|---|
| 2026.09.14 | ₩9,233 | ₩9,461 | ₩8,871 | ₩9,085 | -1.60% | 31.6만 |
|---|
| 2026.09.11 | ₩9,943 | ₩10,373 | ₩9,407 | ₩9,514 | -4.31% | 20.3만 |
|---|
| 2026.09.10 | ₩10,050 | ₩10,506 | ₩9,715 | ₩9,769 | -2.80% | 15.1만 |
|---|
| 2026.09.09 | ₩10,345 | ₩10,519 | ₩10,077 | ₩10,198 | -1.42% | 18.1만 |
|---|
| 2026.09.08 | ₩10,278 | ₩10,754 | ₩10,064 | ₩10,399 | +1.17% | 26만 |
|---|
| 2026.09.04 | ₩10,439 | ₩10,546 | ₩10,050 | ₩10,144 | -2.82% | 12.7만 |
|---|
| 2026.09.03 | ₩10,171 | ₩10,640 | ₩9,809 | ₩10,399 | +2.24% | 15.9만 |
|---|
| 2026.09.02 | ₩9,715 | ₩10,117 | ₩9,461 | ₩10,090 | +3.86% | 13.5만 |
|---|
| 2026.09.01 | ₩10,640 | ₩10,814 | ₩9,695 | ₩9,755 | -8.31% | 33.4만 |
|---|
| 2026.08.31 | ₩11,417 | ₩11,417 | ₩10,653 | ₩10,975 | -3.87% | 17.9만 |
|---|
| 2026.08.28 | ₩11,538 | ₩12,181 | ₩11,189 | ₩11,417 | -1.05% | 25.2만 |
|---|
| 2026.08.27 | ₩11,484 | ₩12,047 | ₩11,168 | ₩11,698 | +1.87% | 24.7만 |
|---|
| 2026.08.26 | ₩10,399 | ₩11,898 | ₩10,399 | ₩11,404 | +9.66% | 36.8만 |
|---|
| 2026.08.25 | ₩11,176 | ₩11,497 | ₩10,425 | ₩10,506 | -6.00% | 15.1만 |
|---|
| 2026.08.24 | ₩11,189 | ₩11,316 | ₩10,519 | ₩11,109 | -0.72% | 17만 |
|---|
| 2026.08.21 | ₩11,899 | ₩11,926 | ₩11,069 | ₩11,404 | -4.17% | 13.6만 |
|---|
| 2026.08.20 | ₩11,270 | ₩11,806 | ₩11,002 | ₩11,779 | +4.52% | 21.8만 |
|---|
| 2026.08.19 | ₩11,122 | ₩11,497 | ₩10,720 | ₩11,290 | +1.51% | 20.9만 |
|---|
| 2026.08.18 | ₩11,685 | ₩11,806 | ₩11,002 | ₩11,149 | -4.59% | 24.2만 |
|---|
| 2026.08.17 | ₩11,873 | ₩12,395 | ₩11,538 | ₩12,074 | +1.69% | 21.6만 |
|---|
| 2026.08.14 | ₩11,899 | ₩12,060 | ₩11,363 | ₩11,806 | -0.79% | 20만 |
|---|
| 2026.08.13 | ₩11,417 | ₩12,363 | ₩11,122 | ₩11,725 | +2.70% | 37.6만 |
|---|
| 2026.08.12 | ₩11,966 | ₩12,114 | ₩11,256 | ₩11,658 | -2.58% | 45.7만 |
|---|
| 2026.08.11 | ₩10,305 | ₩11,980 | ₩10,238 | ₩11,886 | +15.34% | 47만 |
|---|
| 2026.08.10 | ₩10,573 | ₩10,680 | ₩9,983 | ₩10,157 | -3.93% | 25.4만 |
|---|
| 2026.08.07 | ₩10,131 | ₩10,633 | ₩9,983 | ₩10,439 | +3.04% | 24.3만 |
|---|
| 2026.08.06 | ₩9,903 | ₩10,425 | ₩9,541 | ₩9,916 | +0.14% | 31.5만 |
|---|
| 2026.08.05 | ₩10,211 | ₩10,975 | ₩9,930 | ₩10,265 | +0.52% | 38.4만 |
|---|
| 2026.08.04 | ₩10,037 | ₩10,894 | ₩9,899 | ₩10,613 | +5.74% | 58.8만 |
|---|
| 2026.08.03 | ₩8,844 | ₩9,554 | ₩8,657 | ₩9,340 | +5.61% | 33.3만 |
|---|
| 2026.07.31 | ₩8,724 | ₩9,085 | ₩8,295 | ₩8,750 | +0.31% | 31.7만 |
|---|
| 2026.07.30 | ₩8,054 | ₩8,661 | ₩7,933 | ₩8,563 | +6.32% | 51만 |
|---|
| 2026.07.29 | ₩8,603 | ₩8,815 | ₩7,665 | ₩7,873 | -8.49% | 51.8만 |
|---|
| 2026.07.28 | ₩9,313 | ₩9,367 | ₩7,812 | ₩8,549 | -8.20% | 109.3만 |
|---|
| 2026.07.27 | ₩9,447 | ₩9,742 | ₩8,576 | ₩9,568 | +1.28% | 73.5만 |
|---|
| 2026.07.24 | ₩10,117 | ₩10,117 | ₩9,380 | ₩9,447 | -6.62% | 24.5만 |
|---|
| 2026.07.23 | ₩10,586 | ₩10,988 | ₩9,916 | ₩10,117 | -4.43% | 44.3만 |
|---|
| 2026.07.22 | ₩11,122 | ₩11,618 | ₩10,988 | ₩11,136 | +0.12% | 20.9만 |
|---|
| 2026.07.21 | ₩10,224 | ₩11,350 | ₩10,224 | ₩11,283 | +10.35% | 42.5만 |
|---|
| 2026.07.20 | ₩10,050 | ₩10,519 | ₩9,715 | ₩9,930 | -1.20% | 28.9만 |
|---|
| 2026.07.17 | ₩9,715 | ₩10,452 | ₩9,380 | ₩10,037 | +3.31% | 35.6만 |
|---|
| 2026.07.16 | ₩10,506 | ₩10,719 | ₩9,916 | ₩10,077 | -4.08% | 42.2만 |
|---|
| 2026.07.15 | ₩11,122 | ₩11,507 | ₩10,224 | ₩10,868 | -2.29% | 32.3만 |
|---|
| 2026.07.14 | ₩11,337 | ₩11,859 | ₩10,492 | ₩10,988 | -3.07% | 67만 |
|---|
| 2026.07.13 | ₩11,765 | ₩12,137 | ₩11,055 | ₩11,095 | -5.69% | 60.1만 |
|---|
| 2026.07.10 | ₩11,417 | ₩12,462 | ₩11,028 | ₩12,181 | +6.69% | 58.4만 |
|---|
| 2026.07.09 | ₩12,395 | ₩12,730 | ₩11,069 | ₩11,390 | -8.11% | 58.1만 |
|---|
| 2026.07.08 | ₩12,663 | ₩12,864 | ₩11,658 | ₩12,315 | -2.75% | 47만 |
|---|
| 2026.07.07 | ₩13,333 | ₩13,842 | ₩12,288 | ₩12,864 | -3.52% | 75.3만 |
|---|
| 2026.07.06 | ₩14,687 | ₩15,343 | ₩13,206 | ₩13,293 | -9.49% | 40.8만 |
|---|
| 2026.07.02 | ₩16,348 | ₩16,683 | ₩14,285 | ₩14,573 | -10.86% | 78.5만 |
|---|
| 2026.07.01 | ₩15,946 | ₩17,353 | ₩15,558 | ₩16,308 | +2.27% | 51.6만 |
|---|
| 2026.06.30 | ₩14,258 | ₩17,092 | ₩14,070 | ₩16,683 | +17.01% | 130.6만 |
|---|
| 2026.06.29 | ₩14,285 | ₩14,914 | ₩13,320 | ₩14,177 | -0.75% | 50.1만 |
|---|
| 2026.06.26 | ₩12,757 | ₩14,345 | ₩12,750 | ₩14,151 | +10.92% | 140.2만 |
|---|
| 2026.06.25 | ₩14,043 | ₩14,338 | ₩12,784 | ₩13,132 | -6.49% | 62.4만 |
|---|
| 2026.06.24 | ₩14,713 | ₩15,059 | ₩13,481 | ₩13,842 | -5.92% | 37.4만 |
|---|
| 2026.06.23 | ₩15,022 | ₩15,678 | ₩14,512 | ₩14,914 | -0.71% | 53만 |
|---|
| 2026.06.22 | ₩16,080 | ₩16,884 | ₩15,209 | ₩15,665 | -2.58% | 59.3만 |
|---|
| 2026.06.18 | ₩17,286 | ₩17,956 | ₩15,815 | ₩16,228 | -6.12% | 95.5만 |
|---|
| 2026.06.17 | ₩15,263 | ₩17,903 | ₩15,142 | ₩17,246 | +12.99% | 131.4만 |
|---|
| 2026.06.16 | ₩16,898 | ₩17,541 | ₩15,156 | ₩15,249 | -9.75% | 358만 |
|---|
| 2026.06.15 | ₩18,465 | ₩18,492 | ₩15,866 | ₩16,388 | -11.25% | 111.4만 |
|---|
| 2026.06.12 | ₩18,908 | ₩19,993 | ₩17,501 | ₩17,755 | -6.09% | 101.6만 |
|---|
| 2026.06.11 | ₩17,621 | ₩19,347 | ₩17,179 | ₩18,908 | +7.30% | 120.1만 |
|---|
| 2026.06.10 | ₩15,276 | ₩17,849 | ₩15,077 | ₩17,152 | +12.28% | 80.4만 |
|---|
| 2026.06.09 | ₩16,187 | ₩18,546 | ₩14,151 | ₩15,584 | -3.73% | 123.9만 |
|---|
| 2026.06.08 | ₩16,710 | ₩16,710 | ₩15,477 | ₩15,960 | -4.49% | 45.1만 |
|---|
| 2026.06.05 | ₩17,353 | ₩17,353 | ₩15,008 | ₩15,209 | -12.36% | 76.4만 |
|---|
| 2026.06.04 | ₩16,228 | ₩18,419 | ₩15,678 | ₩17,608 | +8.51% | 88.6만 |
|---|
| 2026.06.03 | ₩17,856 | ₩18,197 | ₩15,856 | ₩16,924 | -5.22% | 127.3만 |
|---|
| 2026.06.02 | ₩14,539 | ₩17,938 | ₩14,070 | ₩17,728 | +21.94% | 220.3만 |
|---|
| 2026.06.01 | ₩13,146 | ₩14,593 | ₩12,730 | ₩14,526 | +10.50% | 94.3만 |
|---|
| 2026.05.29 | ₩14,794 | ₩14,921 | ₩12,422 | ₩13,333 | -9.87% | 119.6만 |
|---|
| 2026.05.28 | ₩15,866 | ₩16,005 | ₩14,151 | ₩14,794 | -6.76% | 119.4만 |
|---|
| 2026.05.27 | ₩15,424 | ₩16,281 | ₩14,841 | ₩15,973 | +3.56% | 145.1만 |
|---|
| 2026.05.26 | ₩14,740 | ₩15,732 | ₩14,472 | ₩15,303 | +3.82% | 159.3만 |
|---|
| 2026.05.22 | ₩15,209 | ₩15,383 | ₩13,440 | ₩14,311 | -5.90% | 184.1만 |
|---|
| 2026.05.21 | ₩12,007 | ₩14,968 | ₩11,859 | ₩14,660 | +22.10% | 499.7만 |
|---|
| 2026.05.20 | ₩10,251 | ₩12,529 | ₩9,782 | ₩12,087 | +17.91% | 166.8만 |
|---|
| 2026.05.19 | ₩8,616 | ₩10,626 | ₩8,523 | ₩10,224 | +18.66% | 131.3만 |
|---|
| 2026.05.18 | ₩9,702 | ₩9,983 | ₩8,474 | ₩8,777 | -9.53% | 94.7만 |
|---|
| 2026.05.15 | ₩9,675 | ₩9,876 | ₩9,246 | ₩9,595 | -0.83% | 76.4만 |
|---|
| 2026.05.14 | ₩9,099 | ₩10,318 | ₩8,831 | ₩10,238 | +12.52% | 104.6만 |
|---|
| 2026.05.13 | ₩9,528 | ₩9,554 | ₩8,817 | ₩9,032 | -5.20% | 103.9만 |
|---|
| 2026.05.12 | ₩10,010 | ₩10,127 | ₩8,925 | ₩9,541 | -4.69% | 120.3만 |
|---|
| 2026.05.11 | ₩9,903 | ₩11,055 | ₩9,648 | ₩10,157 | +2.57% | 155만 |
|---|
| 2026.05.08 | ₩9,608 | ₩10,198 | ₩9,286 | ₩9,809 | +2.09% | 59.2만 |
|---|
| 2026.05.07 | ₩10,171 | ₩10,291 | ₩9,166 | ₩9,447 | -7.11% | 80.1만 |
|---|
| 2026.05.06 | ₩10,372 | ₩10,680 | ₩9,675 | ₩10,211 | -1.55% | 89.1만 |
|---|
| 2026.05.05 | ₩10,841 | ₩11,203 | ₩10,064 | ₩10,291 | -5.07% | 77.8만 |
|---|
| 2026.05.04 | ₩11,457 | ₩11,926 | ₩10,734 | ₩10,827 | -5.50% | 91.1만 |
|---|
| 2026.05.01 | ₩10,198 | ₩11,725 | ₩9,943 | ₩11,551 | +13.27% | 103.9만 |
|---|
| 2026.04.30 | ₩9,528 | ₩10,452 | ₩9,166 | ₩10,278 | +7.88% | 170.9만 |
|---|
| 2026.04.29 | ₩10,037 | ₩10,037 | ₩9,206 | ₩9,273 | -7.61% | 247만 |
|---|
| 2026.04.28 | ₩12,087 | ₩12,311 | ₩10,988 | ₩10,988 | -9.09% | 72.6만 |
|---|
| 2026.04.27 | ₩12,275 | ₩12,730 | ₩11,538 | ₩12,596 | +2.62% | 83.1만 |
|---|
| 2026.04.24 | ₩13,963 | ₩15,357 | ₩12,663 | ₩12,837 | -8.06% | 101만 |
|---|
| 2026.04.23 | ₩14,445 | ₩14,602 | ₩13,534 | ₩13,829 | -4.27% | 57.7만 |
|---|
| 2026.04.22 | ₩13,146 | ₩14,740 | ₩12,730 | ₩14,727 | +12.03% | 121.9만 |
|---|
| 2026.04.21 | ₩13,293 | ₩13,923 | ₩12,234 | ₩12,730 | -4.23% | 105.3만 |
|---|
| 2026.04.20 | ₩12,234 | ₩13,132 | ₩11,792 | ₩13,065 | +6.79% | 79.1만 |
|---|
| 2026.04.17 | ₩14,794 | ₩14,861 | ₩12,154 | ₩12,194 | -17.57% | 230.7만 |
|---|
| 2026.04.16 | ₩14,285 | ₩15,069 | ₩13,588 | ₩14,807 | +3.66% | 85.8만 |
|---|
| 2026.04.15 | ₩14,767 | ₩14,861 | ₩13,749 | ₩14,593 | -1.18% | 118.8만 |
|---|
| 2026.04.14 | ₩16,080 | ₩16,134 | ₩13,400 | ₩15,115 | -6.00% | 237.4만 |
|---|
| 2026.04.13 | ₩13,856 | ₩16,348 | ₩13,805 | ₩15,625 | +12.77% | 576.2만 |
|---|
| 2026.04.10 | ₩12,100 | ₩13,360 | ₩12,060 | ₩12,529 | +3.54% | 124.3만 |
|---|
| 2026.04.09 | ₩11,069 | ₩12,556 | ₩10,546 | ₩12,033 | +8.72% | 94만 |
|---|
| 2026.04.08 | ₩12,569 | ₩12,730 | ₩10,760 | ₩11,095 | -11.73% | 80.9만 |
|---|
| 2026.04.07 | ₩12,234 | ₩12,797 | ₩11,055 | ₩11,712 | -4.27% | 77.2만 |
|---|
| 2026.04.06 | ₩11,739 | ₩13,132 | ₩11,538 | ₩12,208 | +4.00% | 153.2만 |
|---|
| 2026.04.02 | ₩10,184 | ₩11,886 | ₩10,050 | ₩11,511 | +13.03% | 70.8만 |
|---|
| 2026.04.01 | ₩9,635 | ₩11,377 | ₩9,635 | ₩10,573 | +9.74% | 93.4만 |
|---|
| 2026.03.31 | ₩9,059 | ₩9,782 | ₩9,032 | ₩9,420 | +3.99% | 40.7만 |
|---|
| 2026.03.30 | ₩9,715 | ₩9,982 | ₩8,643 | ₩8,791 | -9.52% | 40.6만 |
|---|
| 2026.03.27 | ₩10,318 | ₩10,405 | ₩9,219 | ₩9,688 | -6.10% | 48.7만 |
|---|
| 2026.03.26 | ₩10,881 | ₩11,444 | ₩10,385 | ₩10,506 | -3.45% | 48.7만 |
|---|
| 2026.03.25 | ₩10,479 | ₩11,873 | ₩10,358 | ₩11,189 | +6.78% | 103.2만 |
|---|
| 2026.03.24 | ₩9,836 | ₩10,693 | ₩9,595 | ₩10,238 | +4.09% | 79.6만 |
|---|
| 2026.03.23 | ₩9,126 | ₩10,358 | ₩9,126 | ₩9,836 | +7.78% | 71.7만 |
|---|
| 2026.03.20 | ₩9,474 | ₩9,528 | ₩8,737 | ₩8,898 | -6.08% | 33만 |
|---|
| 2026.03.19 | ₩9,313 | ₩9,702 | ₩9,045 | ₩9,474 | +1.73% | 24.9만 |
|---|
| 2026.03.18 | ₩10,211 | ₩10,306 | ₩9,383 | ₩9,474 | -7.22% | 29.5만 |
|---|
| 2026.03.17 | ₩9,809 | ₩10,466 | ₩9,742 | ₩10,372 | +5.74% | 35.6만 |
|---|
| 2026.03.16 | ₩9,219 | ₩10,345 | ₩9,219 | ₩9,809 | +6.40% | 44.1만 |
|---|
| 2026.03.13 | ₩9,286 | ₩9,554 | ₩8,469 | ₩8,911 | -4.04% | 35.6만 |
|---|
| 2026.03.12 | ₩9,528 | ₩9,621 | ₩8,469 | ₩9,139 | -4.08% | 57.9만 |
|---|
| 2026.03.11 | ₩10,734 | ₩11,310 | ₩9,273 | ₩9,353 | -12.86% | 80만 |
|---|
| 2026.03.10 | ₩9,246 | ₩10,893 | ₩9,115 | ₩10,707 | +15.80% | 75.7만 |
|---|
| 2026.03.09 | ₩8,898 | ₩9,769 | ₩8,214 | ₩9,568 | +7.53% | 278.5만 |
|---|
| 2026.03.06 | ₩8,871 | ₩10,211 | ₩8,174 | ₩8,563 | -3.47% | 69.6만 |
|---|
| 2026.03.05 | ₩9,286 | ₩9,461 | ₩8,750 | ₩9,099 | -2.02% | 26.6만 |
|---|
| 2026.03.04 | ₩10,358 | ₩10,613 | ₩9,286 | ₩9,353 | -9.70% | 39.9만 |
|---|
| 2026.03.03 | ₩9,702 | ₩10,519 | ₩9,219 | ₩10,184 | +4.97% | 42.9만 |
|---|
| 2026.03.02 | ₩8,429 | ₩10,357 | ₩8,281 | ₩10,050 | +19.24% | 57.8만 |
|---|
| 2026.02.27 | ₩8,469 | ₩8,843 | ₩7,960 | ₩8,603 | +1.58% | 44.1만 |
|---|
| 2026.02.26 | ₩9,514 | ₩9,694 | ₩8,683 | ₩8,858 | -6.90% | 38.1만 |
|---|
| 2026.02.25 | ₩8,750 | ₩9,514 | ₩8,312 | ₩9,340 | +6.74% | 54.8만 |
|---|
| 2026.02.24 | ₩7,531 | ₩8,576 | ₩7,491 | ₩8,563 | +13.70% | 26.9만 |
|---|
| 2026.02.23 | ₩8,268 | ₩8,456 | ₩7,397 | ₩7,638 | -7.62% | 36.6만 |
|---|
| 2026.02.20 | ₩8,214 | ₩8,750 | ₩8,094 | ₩8,281 | +0.82% | 30.1만 |
|---|
| 2026.02.19 | ₩7,705 | ₩8,523 | ₩7,357 | ₩8,402 | +9.04% | 37.2만 |
|---|
| 2026.02.18 | ₩7,075 | ₩7,960 | ₩7,075 | ₩7,853 | +10.98% | 66.2만 |
|---|
| 2026.02.17 | ₩7,786 | ₩7,898 | ₩6,740 | ₩7,384 | -5.16% | 87.9만 |
|---|
| 2026.02.13 | ₩8,188 | ₩8,697 | ₩7,839 | ₩8,121 | -0.82% | 53.4만 |
|---|
| 2026.02.12 | ₩8,335 | ₩8,563 | ₩7,665 | ₩8,255 | -0.96% | 74.4만 |
|---|
| 2026.02.11 | ₩9,568 | ₩9,932 | ₩7,611 | ₩8,322 | -13.03% | 195.6만 |
|---|
| 2026.02.10 | ₩11,176 | ₩11,283 | ₩9,260 | ₩9,822 | -12.11% | 111.4만 |
|---|
| 2026.02.09 | ₩11,658 | ₩12,100 | ₩10,506 | ₩11,069 | -5.06% | 70.4만 |
|---|
| 2026.02.06 | ₩11,645 | ₩12,261 | ₩11,256 | ₩11,685 | +0.35% | 91.2만 |
|---|
| 2026.02.05 | ₩9,980 | ₩11,859 | ₩9,407 | ₩11,645 | +16.68% | 132만 |
|---|
| 2026.02.04 | ₩10,908 | ₩11,390 | ₩8,710 | ₩10,131 | -7.13% | 142.6만 |
|---|
| 2026.02.03 | ₩9,166 | ₩10,720 | ₩8,486 | ₩10,720 | +16.96% | 189.8만 |
|---|
| 2026.02.02 | ₩7,960 | ₩9,353 | ₩7,893 | ₩8,992 | +12.96% | 135.4만 |
|---|
| 2026.01.30 | ₩8,724 | ₩9,648 | ₩7,463 | ₩7,812 | -10.45% | 108만 |
|---|
| 2026.01.29 | ₩7,987 | ₩9,219 | ₩7,236 | ₩9,112 | +14.09% | 139.9만 |
|---|
| 2026.01.28 | ₩7,149 | ₩8,188 | ₩7,062 | ₩7,987 | +11.72% | 108.8만 |
|---|
| 2026.01.27 | ₩6,419 | ₩7,705 | ₩6,365 | ₩7,209 | +12.32% | 131.9만 |
|---|
| 2026.01.26 | ₩7,062 | ₩7,209 | ₩6,231 | ₩6,445 | -8.73% | 133만 |
|---|
| 2026.01.23 | ₩7,317 | ₩7,370 | ₩5,963 | ₩6,311 | -13.74% | 199.9만 |
|---|
| 2026.01.22 | ₩5,950 | ₩7,960 | ₩5,695 | ₩7,424 | +24.77% | 371.8만 |
|---|
| 2026.01.21 | ₩5,708 | ₩6,553 | ₩5,373 | ₩5,561 | -2.58% | 232.8만 |
|---|
| 2026.01.20 | ₩4,770 | ₩5,749 | ₩4,770 | ₩5,213 | +9.27% | 113.3만 |
|---|
| 2026.01.16 | ₩5,105 | ₩5,309 | ₩4,730 | ₩5,092 | -0.26% | 86.2만 |
|---|
| 2026.01.15 | ₩5,387 | ₩5,427 | ₩4,583 | ₩5,333 | -1.00% | 116.6만 |
|---|
| 2026.01.14 | ₩5,896 | ₩5,950 | ₩4,998 | ₩5,373 | -8.86% | 153.5만 |
|---|
| 2026.01.13 | ₩6,392 | ₩6,445 | ₩5,595 | ₩5,950 | -6.92% | 182만 |
|---|
| 2026.01.12 | ₩6,566 | ₩8,978 | ₩5,963 | ₩6,204 | -5.51% | 1405만 |
|---|
| 2026.01.09 | ₩4,636 | ₩6,084 | ₩4,516 | ₩6,057 | +30.64% | 228.8만 |
|---|
| 2026.01.08 | ₩4,047 | ₩4,958 | ₩3,980 | ₩4,663 | +15.23% | 124.2만 |
|---|
| 2026.01.07 | ₩4,342 | ₩4,489 | ₩3,806 | ₩3,953 | -8.95% | 88.8만 |
|---|
| 2026.01.06 | ₩4,583 | ₩4,811 | ₩4,114 | ₩4,395 | -4.09% | 770.5만 |
|---|
| 2026.01.05 | ₩4,208 | ₩4,234 | ₩3,752 | ₩4,074 | -3.18% | 49.4만 |
|---|
| 2026.01.02 | ₩3,886 | ₩4,502 | ₩3,873 | ₩4,194 | +7.93% | 70.5만 |
|---|
| 2025.12.31 | ₩3,973 | ₩4,007 | ₩3,564 | ₩3,832 | -3.54% | 49.4만 |
|---|
| 2025.12.30 | ₩3,658 | ₩4,141 | ₩3,564 | ₩4,033 | +10.26% | 95.3만 |
|---|
| 2025.12.29 | ₩3,484 | ₩4,020 | ₩3,420 | ₩3,618 | +3.85% | 106.1만 |
|---|
| 2025.12.26 | ₩3,350 | ₩3,873 | ₩3,350 | ₩3,417 | +2.00% | 188.4만 |
|---|
| 2025.12.24 | ₩3,069 | ₩3,591 | ₩2,894 | ₩3,323 | +8.30% | 204.8만 |
|---|
| 2025.12.23 | ₩3,759 | ₩4,744 | ₩3,229 | ₩3,337 | -11.23% | 9476.2만 |
|---|
| 2025.12.22 | ₩2,720 | ₩2,734 | ₩2,345 | ₩2,640 | -2.96% | 197.3만 |
|---|
| 2025.12.19 | ₩1,916 | ₩2,399 | ₩1,916 | ₩2,278 | +18.88% | 21만 |
|---|
| 2025.12.18 | ₩1,943 | ₩1,956 | ₩1,863 | ₩1,916 | -1.38% | 5.7만 |
|---|
| 2025.12.17 | ₩1,930 | ₩2,050 | ₩1,863 | ₩1,876 | -2.78% | 4.1만 |
|---|
| 2025.12.16 | ₩1,892 | ₩1,956 | ₩1,883 | ₩1,930 | +1.98% | 6.4만 |
|---|
| 2025.12.15 | ₩2,090 | ₩2,090 | ₩1,863 | ₩1,876 | -10.26% | 16.1만 |
|---|
| 2025.12.12 | ₩2,077 | ₩2,131 | ₩1,997 | ₩2,050 | -1.29% | 15만 |
|---|
| 2025.12.11 | ₩2,064 | ₩2,171 | ₩1,990 | ₩2,064 | 0.00% | 13.6만 |
|---|
| 2025.12.10 | ₩2,037 | ₩2,144 | ₩1,863 | ₩2,064 | +1.32% | 28.5만 |
|---|
| 2025.12.09 | ₩2,037 | ₩2,184 | ₩1,956 | ₩1,970 | -3.29% | 12.4만 |
|---|
| 2025.12.08 | ₩1,903 | ₩2,131 | ₩1,796 | ₩2,064 | +8.45% | 36.2만 |
|---|
| 2025.12.05 | ₩1,956 | ₩1,970 | ₩1,836 | ₩1,849 | -5.48% | 9.1만 |
|---|
| 2025.12.04 | ₩1,889 | ₩1,999 | ₩1,742 | ₩1,956 | +3.55% | 24만 |
|---|
| 2025.12.03 | ₩1,997 | ₩1,997 | ₩1,889 | ₩1,889 | -5.37% | 8.6만 |
|---|
| 2025.12.02 | ₩2,117 | ₩2,117 | ₩1,977 | ₩1,983 | -6.33% | 5.5만 |
|---|
| 2025.12.01 | ₩2,278 | ₩2,278 | ₩2,077 | ₩2,144 | -5.88% | 9.3만 |
|---|
| 2025.11.28 | ₩2,358 | ₩2,412 | ₩2,265 | ₩2,318 | -1.70% | 3.8만 |
|---|
| 2025.11.26 | ₩2,131 | ₩2,533 | ₩2,131 | ₩2,305 | +8.18% | 10.3만 |
|---|
| 2025.11.25 | ₩1,836 | ₩2,117 | ₩1,769 | ₩2,077 | +13.14% | 8.3만 |
|---|
| 2025.11.24 | ₩1,675 | ₩1,869 | ₩1,581 | ₩1,836 | +9.60% | 13.7만 |
|---|
| 2025.11.21 | ₩1,688 | ₩1,809 | ₩1,662 | ₩1,675 | -0.79% | 7.6만 |
|---|
| 2025.11.20 | ₩1,903 | ₩1,970 | ₩1,688 | ₩1,688 | -11.27% | 5.7만 |
|---|
| 2025.11.19 | ₩2,010 | ₩2,010 | ₩1,762 | ₩1,836 | -8.67% | 14.6만 |
|---|
| 2025.11.18 | ₩2,104 | ₩2,104 | ₩1,983 | ₩1,997 | -5.10% | 9만 |
|---|
| 2025.11.17 | ₩2,653 | ₩2,653 | ₩2,046 | ₩2,117 | -20.20% | 26.4만 |
|---|
| 2025.11.14 | ₩2,559 | ₩2,680 | ₩2,546 | ₩2,626 | +2.62% | 14.3만 |
|---|
| 2025.11.13 | ₩2,801 | ₩2,827 | ₩2,626 | ₩2,700 | -3.59% | 11.1만 |
|---|
| 2025.11.12 | ₩2,948 | ₩2,975 | ₩2,868 | ₩2,881 | -2.27% | 1.9만 |
|---|
| 2025.11.11 | ₩2,774 | ₩3,015 | ₩2,734 | ₩2,975 | +7.25% | 7.1만 |
|---|
| 2025.11.10 | ₩2,988 | ₩3,141 | ₩2,801 | ₩2,841 | -4.93% | 5.9만 |
|---|
| 2025.11.07 | ₩2,975 | ₩3,028 | ₩2,693 | ₩2,921 | -1.80% | 16만 |
|---|
| 2025.11.06 | ₩3,176 | ₩3,189 | ₩2,908 | ₩2,988 | -5.91% | 7.6만 |
|---|
| 2025.11.05 | ₩3,229 | ₩3,333 | ₩3,007 | ₩3,176 | -1.66% | 11.7만 |
|---|
| 2025.11.04 | ₩3,457 | ₩3,564 | ₩3,203 | ₩3,216 | -6.98% | 13.7만 |
|---|
| 2025.11.03 | ₩3,899 | ₩4,016 | ₩3,564 | ₩3,618 | -7.22% | 14.6만 |
|---|
| 2025.10.31 | ₩3,484 | ₩4,087 | ₩3,430 | ₩3,873 | +11.15% | 39.2만 |
|---|
| 2025.10.30 | ₩3,430 | ₩3,469 | ₩3,213 | ₩3,430 | 0.00% | 7.1만 |
|---|
| 2025.10.29 | ₩3,725 | ₩3,739 | ₩3,390 | ₩3,497 | -6.12% | 12.5만 |
|---|
| 2025.10.28 | ₩3,457 | ₩3,739 | ₩3,457 | ₩3,652 | +5.62% | 16.4만 |
|---|
| 2025.10.27 | ₩3,792 | ₩3,857 | ₩3,350 | ₩3,390 | -10.60% | 14.7만 |
|---|
| 2025.10.24 | ₩3,899 | ₩4,060 | ₩3,686 | ₩3,792 | -2.75% | 18.8만 |
|---|
| 2025.10.23 | ₩3,323 | ₩4,194 | ₩3,270 | ₩3,832 | +15.32% | 27.8만 |
|---|
| 2025.10.22 | ₩3,564 | ₩3,605 | ₩3,224 | ₩3,457 | -3.01% | 19.2만 |
|---|
| 2025.10.21 | ₩3,685 | ₩3,886 | ₩3,444 | ₩3,578 | -2.91% | 22.8만 |
|---|
| 2025.10.20 | ₩3,176 | ₩3,792 | ₩3,176 | ₩3,739 | +17.72% | 39.5만 |
|---|
| 2025.10.17 | ₩3,109 | ₩3,231 | ₩2,868 | ₩3,055 | -1.72% | 17.5만 |
|---|
| 2025.10.16 | ₩3,404 | ₩3,524 | ₩2,976 | ₩3,122 | -8.27% | 26.3만 |
|---|
| 2025.10.15 | ₩3,216 | ₩3,497 | ₩2,961 | ₩3,270 | +1.67% | 33.3만 |
|---|
| 2025.10.14 | ₩2,921 | ₩3,082 | ₩2,701 | ₩3,062 | +4.82% | 22.4만 |
|---|
| 2025.10.13 | ₩2,546 | ₩2,921 | ₩2,539 | ₩2,921 | +14.74% | 17.7만 |
|---|
| 2025.10.10 | ₩2,827 | ₩3,095 | ₩2,427 | ₩2,539 | -10.19% | 64.4만 |
|---|