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 | ₩12,339 | ₩13,546 | ₩10,475 | ₩10,850 | -12.07% | 271.5만 |
| 2026.09.28–2026.10.02 | ₩9,844 | ₩12,406 | ₩9,150 | ₩12,259 | +24.52% | 266.8만 |
| 2026.09.21–2026.09.25 | ₩10,783 | ₩11,481 | ₩9,484 | ₩9,925 | -7.96% | 243.9만 |
| 2026.09.14–2026.09.18 | ₩9,241 | ₩9,469 | ₩8,275 | ₩9,107 | -1.45% | 165.9만 |
| 2026.09.08–2026.09.11 | ₩10,287 | ₩10,763 | ₩9,415 | ₩9,523 | -7.43% | 79.5만 |
| 2026.08.31–2026.09.04 | ₩11,427 | ₩11,427 | ₩9,469 | ₩10,153 | -11.15% | 93.2만 |
| 2026.08.24–2026.08.28 | ₩11,199 | ₩12,192 | ₩10,408 | ₩11,427 | +2.04% | 118.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,883 |
| ₩12,406 |
| ₩10,730 |
| ₩11,414 |
| -3.95% |
| 102.1만 |
| 2026.08.10–2026.08.14 | ₩10,582 | ₩12,374 | ₩9,992 | ₩11,816 | +11.66% | 175.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,852 | ₩10,985 | ₩8,664 | ₩10,448 | +18.03% | 186.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,456 | ₩9,751 | ₩7,672 | ₩8,758 | -7.38% | 317.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,059 | ₩11,628 | ₩9,388 | ₩9,456 | -6.00% | 161만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,776 | ₩12,147 | ₩9,388 | ₩10,046 | -14.69% | 237.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,700 | ₩15,357 | ₩11,038 | ₩12,192 | -17.06% | 279.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,297 | ₩17,369 | ₩13,332 | ₩14,586 | +2.02% | 310.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,095 | ₩16,899 | ₩12,762 | ₩14,163 | -12.00% | 352.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,482 | ₩18,509 | ₩15,156 | ₩16,242 | -12.12% | 696.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,725 | ₩20,011 | ₩14,163 | ₩17,771 | +6.26% | 471.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,157 | ₩18,435 | ₩12,741 | ₩15,223 | +15.70% | 606.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,753 | ₩16,296 | ₩12,433 | ₩13,345 | -9.55% | 543.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,710 | ₩15,397 | ₩8,482 | ₩14,324 | +47.51% | 1076.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,912 | ₩11,065 | ₩8,825 | ₩9,603 | -3.11% | 560.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,467 | ₩11,937 | ₩9,174 | ₩9,818 | -14.39% | 397.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,285 | ₩12,741 | ₩9,174 | ₩11,561 | -5.90% | 677.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,245 | ₩15,370 | ₩11,803 | ₩12,849 | +4.93% | 465만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,868 | ₩16,363 | ₩12,165 | ₩12,205 | -11.99% | 1248.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,749 | ₩13,372 | ₩10,555 | ₩12,540 | +6.74% | 529.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,724 | ₩11,897 | ₩8,651 | ₩11,521 | +18.48% | 245.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,134 | ₩11,883 | ₩9,134 | ₩9,697 | +6.17% | 351.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,228 | ₩10,475 | ₩8,745 | ₩8,906 | -3.49% | 167만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,906 | ₩11,320 | ₩8,222 | ₩8,919 | +0.15% | 527.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,436 | ₩10,622 | ₩8,181 | ₩8,570 | +1.59% | 236.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,275 | ₩9,702 | ₩7,403 | ₩8,611 | +4.05% | 200.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,792 | ₩8,758 | ₩6,746 | ₩8,289 | +6.37% | 221.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,669 | ₩12,111 | ₩7,618 | ₩8,128 | -30.34% | 505.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,967 | ₩12,272 | ₩7,900 | ₩11,695 | +46.80% | 690.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,068 | ₩9,657 | ₩6,237 | ₩7,819 | +10.63% | 621.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,775 | ₩7,967 | ₩4,775 | ₩6,317 | +32.30% | 917.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,572 | ₩8,986 | ₩4,587 | ₩5,097 | -22.45% | 1943.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,211 | ₩6,089 | ₩3,755 | ₩6,062 | +43.95% | 1261.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,487 | ₩4,506 | ₩3,423 | ₩4,198 | +20.38% | 321.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,723 | ₩4,748 | ₩2,347 | ₩3,420 | +25.62% | 1억 |
|---|
| 2025.12.15–2025.12.19 | ₩2,092 | ₩2,401 | ₩1,864 | ₩2,280 | +8.97% | 53.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,905 | ₩2,186 | ₩1,797 | ₩2,052 | +7.75% | 105.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,280 | ₩2,280 | ₩1,744 | ₩1,851 | -18.82% | 56.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,677 | ₩2,535 | ₩1,583 | ₩2,320 | +38.40% | 36.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,656 | ₩2,656 | ₩1,663 | ₩1,677 | -36.87% | 63.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,991 | ₩3,144 | ₩2,548 | ₩2,629 | -12.11% | 40.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,903 | ₩4,020 | ₩2,696 | ₩2,924 | -25.09% | 63.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,796 | ₩4,091 | ₩3,216 | ₩3,876 | +2.12% | 90만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,179 | ₩4,198 | ₩3,179 | ₩3,796 | +19.41% | 128만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,548 | ₩3,527 | ₩2,542 | ₩3,058 | +20.00% | 117.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,830 | ₩3,098 | ₩2,429 | ₩2,542 | -10.19% | 64.4만 |
|---|