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 | ₩11,099 | ₩11,180 | ₩10,476 | ₩10,851 | -2.24% | 24.9만 |
| 2026.10.08 | ₩11,750 | ₩12,058 | ₩10,838 | ₩11,079 | -5.71% | 38.9만 |
| 2026.10.07 | ₩12,555 | ₩12,653 | ₩11,676 | ₩11,924 | -5.02% | 57.9만 |
| 2026.10.06 | ₩13,239 | ₩13,547 | ₩13,058 | ₩13,172 | -0.51% | 49.5만 |
| 2026.10.05 | ₩12,340 | ₩13,480 | ₩11,852 | ₩13,145 | +6.52% | 100.1만 |
| 2026.10.02 | ₩11,093 | ₩12,407 | ₩11,012 | ₩12,260 | +10.52% | 69.9만 |
| 2026.10.01 | ₩10,999 | ₩11,052 | ₩10,355 | ₩10,878 | -1.10% | 32.6만 |
| 2026.09.30 | ₩10,570 | ₩11,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,066 |
| +4.70% |
| 99.1만 |
| 2026.09.29 | ₩9,590 | ₩10,020 | ₩9,150 | ₩9,939 | +3.64% | 43.9만 |
|---|
| 2026.09.28 | ₩9,845 | ₩9,966 | ₩9,483 | ₩9,510 | -3.41% | 21.3만 |
|---|
| 2026.09.25 | ₩9,845 | ₩10,280 | ₩9,845 | ₩9,926 | +0.82% | 15.1만 |
|---|
| 2026.09.24 | ₩10,020 | ₩10,127 | ₩9,724 | ₩9,805 | -2.14% | 20.6만 |
|---|
| 2026.09.23 | ₩9,698 | ₩10,409 | ₩9,484 | ₩10,167 | +4.84% | 25.4만 |
|---|
| 2026.09.22 | ₩10,556 | ₩10,556 | ₩9,577 | ₩9,845 | -6.73% | 51만 |
|---|
| 2026.09.21 | ₩10,784 | ₩11,482 | ₩10,462 | ₩10,583 | -1.87% | 131.9만 |
|---|
| 2026.09.18 | ₩9,054 | ₩9,148 | ₩8,745 | ₩9,107 | +0.59% | 59.5만 |
|---|
| 2026.09.17 | ₩8,879 | ₩9,342 | ₩8,879 | ₩9,014 | +1.51% | 19.5만 |
|---|
| 2026.09.16 | ₩8,450 | ₩8,705 | ₩8,276 | ₩8,544 | +1.11% | 22.5만 |
|---|
| 2026.09.15 | ₩8,973 | ₩9,094 | ₩8,330 | ₩8,383 | -6.58% | 32.8만 |
|---|
| 2026.09.14 | ₩9,242 | ₩9,470 | ₩8,879 | ₩9,094 | -1.60% | 31.6만 |
|---|
| 2026.09.11 | ₩9,953 | ₩10,383 | ₩9,416 | ₩9,523 | -4.31% | 20.3만 |
|---|
| 2026.09.10 | ₩10,060 | ₩10,516 | ₩9,724 | ₩9,778 | -2.80% | 15.1만 |
|---|
| 2026.09.09 | ₩10,355 | ₩10,529 | ₩10,087 | ₩10,207 | -1.42% | 18.1만 |
|---|
| 2026.09.08 | ₩10,288 | ₩10,764 | ₩10,073 | ₩10,409 | +1.17% | 26만 |
|---|
| 2026.09.04 | ₩10,449 | ₩10,556 | ₩10,060 | ₩10,154 | -2.82% | 12.7만 |
|---|
| 2026.09.03 | ₩10,181 | ₩10,650 | ₩9,818 | ₩10,409 | +2.24% | 15.9만 |
|---|
| 2026.09.02 | ₩9,724 | ₩10,127 | ₩9,470 | ₩10,100 | +3.86% | 13.5만 |
|---|
| 2026.09.01 | ₩10,650 | ₩10,824 | ₩9,704 | ₩9,765 | -8.31% | 33.4만 |
|---|
| 2026.08.31 | ₩11,428 | ₩11,428 | ₩10,663 | ₩10,985 | -3.87% | 17.9만 |
|---|
| 2026.08.28 | ₩11,549 | ₩12,193 | ₩11,200 | ₩11,428 | -1.05% | 25.2만 |
|---|
| 2026.08.27 | ₩11,495 | ₩12,058 | ₩11,178 | ₩11,710 | +1.87% | 24.7만 |
|---|
| 2026.08.26 | ₩10,409 | ₩11,909 | ₩10,409 | ₩11,415 | +9.66% | 36.8만 |
|---|
| 2026.08.25 | ₩11,187 | ₩11,508 | ₩10,435 | ₩10,516 | -6.00% | 15.1만 |
|---|
| 2026.08.24 | ₩11,200 | ₩11,327 | ₩10,529 | ₩11,119 | -0.72% | 17만 |
|---|
| 2026.08.21 | ₩11,911 | ₩11,938 | ₩11,079 | ₩11,415 | -4.17% | 13.6만 |
|---|
| 2026.08.20 | ₩11,280 | ₩11,817 | ₩11,012 | ₩11,790 | +4.52% | 21.8만 |
|---|
| 2026.08.19 | ₩11,133 | ₩11,508 | ₩10,730 | ₩11,301 | +1.51% | 20.9만 |
|---|
| 2026.08.18 | ₩11,696 | ₩11,817 | ₩11,012 | ₩11,160 | -4.59% | 24.2만 |
|---|
| 2026.08.17 | ₩11,884 | ₩12,407 | ₩11,549 | ₩12,085 | +1.69% | 21.6만 |
|---|
| 2026.08.14 | ₩11,911 | ₩12,072 | ₩11,374 | ₩11,817 | -0.79% | 20만 |
|---|
| 2026.08.13 | ₩11,428 | ₩12,375 | ₩11,133 | ₩11,736 | +2.70% | 37.6만 |
|---|
| 2026.08.12 | ₩11,978 | ₩12,125 | ₩11,267 | ₩11,669 | -2.58% | 45.7만 |
|---|
| 2026.08.11 | ₩10,315 | ₩11,991 | ₩10,248 | ₩11,897 | +15.34% | 47만 |
|---|
| 2026.08.10 | ₩10,583 | ₩10,690 | ₩9,993 | ₩10,167 | -3.93% | 25.4만 |
|---|
| 2026.08.07 | ₩10,140 | ₩10,643 | ₩9,993 | ₩10,449 | +3.04% | 24.3만 |
|---|
| 2026.08.06 | ₩9,912 | ₩10,435 | ₩9,550 | ₩9,926 | +0.14% | 31.5만 |
|---|
| 2026.08.05 | ₩10,221 | ₩10,985 | ₩9,939 | ₩10,274 | +0.52% | 38.4만 |
|---|
| 2026.08.04 | ₩10,046 | ₩10,905 | ₩9,908 | ₩10,623 | +5.74% | 58.8만 |
|---|
| 2026.08.03 | ₩8,853 | ₩9,564 | ₩8,665 | ₩9,349 | +5.61% | 33.3만 |
|---|
| 2026.07.31 | ₩8,732 | ₩9,094 | ₩8,303 | ₩8,759 | +0.31% | 31.7만 |
|---|
| 2026.07.30 | ₩8,061 | ₩8,669 | ₩7,941 | ₩8,571 | +6.32% | 51만 |
|---|
| 2026.07.29 | ₩8,611 | ₩8,823 | ₩7,672 | ₩7,880 | -8.49% | 51.8만 |
|---|
| 2026.07.28 | ₩9,322 | ₩9,376 | ₩7,820 | ₩8,558 | -8.20% | 109.3만 |
|---|
| 2026.07.27 | ₩9,456 | ₩9,751 | ₩8,584 | ₩9,577 | +1.28% | 73.5만 |
|---|
| 2026.07.24 | ₩10,127 | ₩10,127 | ₩9,389 | ₩9,456 | -6.62% | 24.5만 |
|---|
| 2026.07.23 | ₩10,596 | ₩10,999 | ₩9,926 | ₩10,127 | -4.43% | 44.3만 |
|---|
| 2026.07.22 | ₩11,133 | ₩11,629 | ₩10,999 | ₩11,146 | +0.12% | 20.9만 |
|---|
| 2026.07.21 | ₩10,234 | ₩11,361 | ₩10,234 | ₩11,294 | +10.35% | 42.5만 |
|---|
| 2026.07.20 | ₩10,060 | ₩10,529 | ₩9,724 | ₩9,939 | -1.20% | 28.9만 |
|---|
| 2026.07.17 | ₩9,724 | ₩10,462 | ₩9,389 | ₩10,046 | +3.31% | 35.6만 |
|---|
| 2026.07.16 | ₩10,516 | ₩10,729 | ₩9,926 | ₩10,087 | -4.08% | 42.2만 |
|---|
| 2026.07.15 | ₩11,133 | ₩11,518 | ₩10,234 | ₩10,878 | -2.29% | 32.3만 |
|---|
| 2026.07.14 | ₩11,347 | ₩11,871 | ₩10,502 | ₩10,999 | -3.07% | 67만 |
|---|
| 2026.07.13 | ₩11,777 | ₩12,148 | ₩11,066 | ₩11,106 | -5.69% | 60.1만 |
|---|
| 2026.07.10 | ₩11,428 | ₩12,474 | ₩11,039 | ₩12,193 | +6.69% | 58.4만 |
|---|
| 2026.07.09 | ₩12,407 | ₩12,742 | ₩11,079 | ₩11,401 | -8.11% | 58.1만 |
|---|
| 2026.07.08 | ₩12,675 | ₩12,877 | ₩11,669 | ₩12,327 | -2.75% | 47만 |
|---|
| 2026.07.07 | ₩13,346 | ₩13,856 | ₩12,300 | ₩12,877 | -3.52% | 75.3만 |
|---|
| 2026.07.06 | ₩14,701 | ₩15,358 | ₩13,219 | ₩13,306 | -9.49% | 40.8만 |
|---|
| 2026.07.02 | ₩16,364 | ₩16,699 | ₩14,298 | ₩14,587 | -10.86% | 78.5만 |
|---|
| 2026.07.01 | ₩15,962 | ₩17,370 | ₩15,573 | ₩16,324 | +2.27% | 51.6만 |
|---|
| 2026.06.30 | ₩14,272 | ₩17,108 | ₩14,084 | ₩16,699 | +17.01% | 130.6만 |
|---|
| 2026.06.29 | ₩14,298 | ₩14,929 | ₩13,333 | ₩14,191 | -0.75% | 50.1만 |
|---|
| 2026.06.26 | ₩12,769 | ₩14,359 | ₩12,763 | ₩14,164 | +10.92% | 140.2만 |
|---|
| 2026.06.25 | ₩14,057 | ₩14,352 | ₩12,796 | ₩13,145 | -6.49% | 62.4만 |
|---|
| 2026.06.24 | ₩14,728 | ₩15,074 | ₩13,494 | ₩13,856 | -5.92% | 37.4만 |
|---|
| 2026.06.23 | ₩15,036 | ₩15,693 | ₩14,526 | ₩14,929 | -0.71% | 53만 |
|---|
| 2026.06.22 | ₩16,096 | ₩16,901 | ₩15,224 | ₩15,680 | -2.58% | 59.3만 |
|---|
| 2026.06.18 | ₩17,303 | ₩17,974 | ₩15,830 | ₩16,243 | -6.12% | 95.5만 |
|---|
| 2026.06.17 | ₩15,278 | ₩17,920 | ₩15,157 | ₩17,263 | +12.99% | 131.4만 |
|---|
| 2026.06.16 | ₩16,914 | ₩17,558 | ₩15,170 | ₩15,264 | -9.75% | 358만 |
|---|
| 2026.06.15 | ₩18,483 | ₩18,510 | ₩15,881 | ₩16,404 | -11.25% | 111.4만 |
|---|
| 2026.06.12 | ₩18,926 | ₩20,012 | ₩17,518 | ₩17,772 | -6.09% | 101.6만 |
|---|
| 2026.06.11 | ₩17,638 | ₩19,366 | ₩17,196 | ₩18,926 | +7.30% | 120.1만 |
|---|
| 2026.06.10 | ₩15,291 | ₩17,866 | ₩15,091 | ₩17,169 | +12.28% | 80.4만 |
|---|
| 2026.06.09 | ₩16,203 | ₩18,564 | ₩14,164 | ₩15,599 | -3.73% | 123.9만 |
|---|
| 2026.06.08 | ₩16,726 | ₩16,726 | ₩15,492 | ₩15,975 | -4.49% | 45.1만 |
|---|
| 2026.06.05 | ₩17,370 | ₩17,370 | ₩15,023 | ₩15,224 | -12.36% | 76.4만 |
|---|
| 2026.06.04 | ₩16,243 | ₩18,436 | ₩15,693 | ₩17,625 | +8.51% | 88.6만 |
|---|
| 2026.06.03 | ₩17,873 | ₩18,215 | ₩15,872 | ₩16,941 | -5.22% | 127.3만 |
|---|
| 2026.06.02 | ₩14,553 | ₩17,955 | ₩14,084 | ₩17,746 | +21.94% | 220.3만 |
|---|
| 2026.06.01 | ₩13,158 | ₩14,607 | ₩12,742 | ₩14,540 | +10.50% | 94.3만 |
|---|
| 2026.05.29 | ₩14,808 | ₩14,935 | ₩12,434 | ₩13,346 | -9.87% | 119.6만 |
|---|
| 2026.05.28 | ₩15,881 | ₩16,021 | ₩14,164 | ₩14,808 | -6.76% | 119.4만 |
|---|
| 2026.05.27 | ₩15,438 | ₩16,297 | ₩14,855 | ₩15,988 | +3.56% | 145.1만 |
|---|
| 2026.05.26 | ₩14,754 | ₩15,747 | ₩14,486 | ₩15,318 | +3.82% | 159.3만 |
|---|
| 2026.05.22 | ₩15,224 | ₩15,398 | ₩13,453 | ₩14,325 | -5.90% | 184.1만 |
|---|
| 2026.05.21 | ₩12,018 | ₩14,982 | ₩11,871 | ₩14,674 | +22.10% | 499.7만 |
|---|
| 2026.05.20 | ₩10,261 | ₩12,541 | ₩9,792 | ₩12,099 | +17.91% | 166.8만 |
|---|
| 2026.05.19 | ₩8,625 | ₩10,637 | ₩8,531 | ₩10,234 | +18.66% | 131.3만 |
|---|
| 2026.05.18 | ₩9,711 | ₩9,993 | ₩8,482 | ₩8,786 | -9.53% | 94.7만 |
|---|
| 2026.05.15 | ₩9,684 | ₩9,885 | ₩9,255 | ₩9,604 | -0.83% | 76.4만 |
|---|
| 2026.05.14 | ₩9,107 | ₩10,328 | ₩8,839 | ₩10,248 | +12.52% | 104.6만 |
|---|
| 2026.05.13 | ₩9,537 | ₩9,564 | ₩8,826 | ₩9,040 | -5.20% | 103.9만 |
|---|
| 2026.05.12 | ₩10,020 | ₩10,136 | ₩8,933 | ₩9,550 | -4.69% | 120.3만 |
|---|
| 2026.05.11 | ₩9,912 | ₩11,066 | ₩9,657 | ₩10,167 | +2.57% | 155만 |
|---|
| 2026.05.08 | ₩9,617 | ₩10,207 | ₩9,295 | ₩9,818 | +2.09% | 59.2만 |
|---|
| 2026.05.07 | ₩10,181 | ₩10,301 | ₩9,175 | ₩9,456 | -7.11% | 80.1만 |
|---|
| 2026.05.06 | ₩10,382 | ₩10,690 | ₩9,684 | ₩10,221 | -1.55% | 89.1만 |
|---|
| 2026.05.05 | ₩10,851 | ₩11,213 | ₩10,073 | ₩10,301 | -5.07% | 77.8만 |
|---|
| 2026.05.04 | ₩11,468 | ₩11,938 | ₩10,744 | ₩10,838 | -5.50% | 91.1만 |
|---|
| 2026.05.01 | ₩10,207 | ₩11,736 | ₩9,953 | ₩11,562 | +13.27% | 103.9만 |
|---|
| 2026.04.30 | ₩9,537 | ₩10,462 | ₩9,175 | ₩10,288 | +7.88% | 170.9만 |
|---|
| 2026.04.29 | ₩10,046 | ₩10,046 | ₩9,215 | ₩9,282 | -7.61% | 247만 |
|---|
| 2026.04.28 | ₩12,099 | ₩12,323 | ₩10,999 | ₩10,999 | -9.09% | 72.6만 |
|---|
| 2026.04.27 | ₩12,286 | ₩12,742 | ₩11,549 | ₩12,608 | +2.62% | 83.1만 |
|---|
| 2026.04.24 | ₩13,976 | ₩15,371 | ₩12,675 | ₩12,850 | -8.06% | 101만 |
|---|
| 2026.04.23 | ₩14,459 | ₩14,616 | ₩13,547 | ₩13,842 | -4.27% | 57.7만 |
|---|
| 2026.04.22 | ₩13,158 | ₩14,754 | ₩12,742 | ₩14,741 | +12.03% | 121.9만 |
|---|
| 2026.04.21 | ₩13,306 | ₩13,936 | ₩12,246 | ₩12,742 | -4.23% | 105.3만 |
|---|
| 2026.04.20 | ₩12,246 | ₩13,145 | ₩11,804 | ₩13,078 | +6.79% | 79.1만 |
|---|
| 2026.04.17 | ₩14,808 | ₩14,875 | ₩12,166 | ₩12,206 | -17.57% | 230.7만 |
|---|
| 2026.04.16 | ₩14,298 | ₩15,083 | ₩13,601 | ₩14,821 | +3.66% | 85.8만 |
|---|
| 2026.04.15 | ₩14,781 | ₩14,875 | ₩13,762 | ₩14,607 | -1.18% | 118.8만 |
|---|
| 2026.04.14 | ₩16,096 | ₩16,149 | ₩13,413 | ₩15,130 | -6.00% | 237.4만 |
|---|
| 2026.04.13 | ₩13,869 | ₩16,364 | ₩13,818 | ₩15,640 | +12.77% | 576.2만 |
|---|
| 2026.04.10 | ₩12,112 | ₩13,373 | ₩12,072 | ₩12,541 | +3.54% | 124.3만 |
|---|
| 2026.04.09 | ₩11,079 | ₩12,568 | ₩10,556 | ₩12,045 | +8.72% | 94만 |
|---|
| 2026.04.08 | ₩12,581 | ₩12,742 | ₩10,771 | ₩11,106 | -11.73% | 80.9만 |
|---|
| 2026.04.07 | ₩12,246 | ₩12,810 | ₩11,066 | ₩11,723 | -4.27% | 77.2만 |
|---|
| 2026.04.06 | ₩11,750 | ₩13,145 | ₩11,549 | ₩12,219 | +4.00% | 153.2만 |
|---|
| 2026.04.02 | ₩10,194 | ₩11,897 | ₩10,060 | ₩11,522 | +13.03% | 70.8만 |
|---|
| 2026.04.01 | ₩9,644 | ₩11,388 | ₩9,644 | ₩10,583 | +9.74% | 93.4만 |
|---|
| 2026.03.31 | ₩9,067 | ₩9,792 | ₩9,040 | ₩9,429 | +3.99% | 40.7만 |
|---|
| 2026.03.30 | ₩9,724 | ₩9,991 | ₩8,651 | ₩8,799 | -9.52% | 40.6만 |
|---|
| 2026.03.27 | ₩10,328 | ₩10,415 | ₩9,228 | ₩9,698 | -6.10% | 48.7만 |
|---|
| 2026.03.26 | ₩10,891 | ₩11,455 | ₩10,395 | ₩10,516 | -3.45% | 48.7만 |
|---|
| 2026.03.25 | ₩10,489 | ₩11,884 | ₩10,368 | ₩11,200 | +6.78% | 103.2만 |
|---|
| 2026.03.24 | ₩9,845 | ₩10,704 | ₩9,604 | ₩10,248 | +4.09% | 79.6만 |
|---|
| 2026.03.23 | ₩9,134 | ₩10,368 | ₩9,134 | ₩9,845 | +7.78% | 71.7만 |
|---|
| 2026.03.20 | ₩9,483 | ₩9,537 | ₩8,745 | ₩8,906 | -6.08% | 33만 |
|---|
| 2026.03.19 | ₩9,322 | ₩9,711 | ₩9,054 | ₩9,483 | +1.73% | 24.9만 |
|---|
| 2026.03.18 | ₩10,221 | ₩10,316 | ₩9,392 | ₩9,483 | -7.22% | 29.5만 |
|---|
| 2026.03.17 | ₩9,818 | ₩10,476 | ₩9,751 | ₩10,382 | +5.74% | 35.6만 |
|---|
| 2026.03.16 | ₩9,228 | ₩10,355 | ₩9,228 | ₩9,818 | +6.40% | 44.1만 |
|---|
| 2026.03.13 | ₩9,295 | ₩9,564 | ₩8,477 | ₩8,920 | -4.04% | 35.6만 |
|---|
| 2026.03.12 | ₩9,537 | ₩9,631 | ₩8,477 | ₩9,148 | -4.08% | 57.9만 |
|---|
| 2026.03.11 | ₩10,744 | ₩11,321 | ₩9,282 | ₩9,362 | -12.86% | 80만 |
|---|
| 2026.03.10 | ₩9,255 | ₩10,904 | ₩9,124 | ₩10,717 | +15.80% | 75.7만 |
|---|
| 2026.03.09 | ₩8,906 | ₩9,778 | ₩8,222 | ₩9,577 | +7.53% | 278.5만 |
|---|
| 2026.03.06 | ₩8,879 | ₩10,221 | ₩8,182 | ₩8,571 | -3.47% | 69.6만 |
|---|
| 2026.03.05 | ₩9,295 | ₩9,470 | ₩8,759 | ₩9,107 | -2.02% | 26.6만 |
|---|
| 2026.03.04 | ₩10,368 | ₩10,623 | ₩9,295 | ₩9,362 | -9.70% | 39.9만 |
|---|
| 2026.03.03 | ₩9,711 | ₩10,529 | ₩9,228 | ₩10,194 | +4.97% | 42.9만 |
|---|
| 2026.03.02 | ₩8,437 | ₩10,367 | ₩8,289 | ₩10,060 | +19.24% | 57.8만 |
|---|
| 2026.02.27 | ₩8,477 | ₩8,851 | ₩7,967 | ₩8,611 | +1.58% | 44.1만 |
|---|
| 2026.02.26 | ₩9,523 | ₩9,703 | ₩8,692 | ₩8,866 | -6.90% | 38.1만 |
|---|
| 2026.02.25 | ₩8,759 | ₩9,523 | ₩8,320 | ₩9,349 | +6.74% | 54.8만 |
|---|
| 2026.02.24 | ₩7,538 | ₩8,584 | ₩7,498 | ₩8,571 | +13.70% | 26.9만 |
|---|
| 2026.02.23 | ₩8,276 | ₩8,464 | ₩7,404 | ₩7,645 | -7.62% | 36.6만 |
|---|
| 2026.02.20 | ₩8,222 | ₩8,759 | ₩8,102 | ₩8,289 | +0.82% | 30.1만 |
|---|
| 2026.02.19 | ₩7,713 | ₩8,531 | ₩7,364 | ₩8,410 | +9.04% | 37.2만 |
|---|
| 2026.02.18 | ₩7,082 | ₩7,967 | ₩7,082 | ₩7,860 | +10.98% | 66.2만 |
|---|
| 2026.02.17 | ₩7,793 | ₩7,906 | ₩6,747 | ₩7,391 | -5.16% | 87.9만 |
|---|
| 2026.02.13 | ₩8,195 | ₩8,705 | ₩7,847 | ₩8,128 | -0.82% | 53.4만 |
|---|
| 2026.02.12 | ₩8,343 | ₩8,571 | ₩7,672 | ₩8,262 | -0.96% | 74.4만 |
|---|
| 2026.02.11 | ₩9,577 | ₩9,942 | ₩7,619 | ₩8,330 | -13.03% | 195.6만 |
|---|
| 2026.02.10 | ₩11,187 | ₩11,294 | ₩9,268 | ₩9,832 | -12.11% | 111.4만 |
|---|
| 2026.02.09 | ₩11,669 | ₩12,112 | ₩10,516 | ₩11,079 | -5.06% | 70.4만 |
|---|
| 2026.02.06 | ₩11,656 | ₩12,273 | ₩11,267 | ₩11,696 | +0.35% | 91.2만 |
|---|
| 2026.02.05 | ₩9,990 | ₩11,871 | ₩9,416 | ₩11,656 | +16.68% | 132만 |
|---|
| 2026.02.04 | ₩10,918 | ₩11,401 | ₩8,719 | ₩10,140 | -7.13% | 142.6만 |
|---|
| 2026.02.03 | ₩9,175 | ₩10,730 | ₩8,495 | ₩10,730 | +16.96% | 189.8만 |
|---|
| 2026.02.02 | ₩7,967 | ₩9,362 | ₩7,900 | ₩9,000 | +12.96% | 135.4만 |
|---|
| 2026.01.30 | ₩8,732 | ₩9,657 | ₩7,470 | ₩7,820 | -10.45% | 108만 |
|---|
| 2026.01.29 | ₩7,994 | ₩9,228 | ₩7,243 | ₩9,121 | +14.09% | 139.9만 |
|---|
| 2026.01.28 | ₩7,156 | ₩8,195 | ₩7,069 | ₩7,994 | +11.72% | 108.8만 |
|---|
| 2026.01.27 | ₩6,425 | ₩7,713 | ₩6,371 | ₩7,216 | +12.32% | 131.9만 |
|---|
| 2026.01.26 | ₩7,069 | ₩7,216 | ₩6,237 | ₩6,452 | -8.73% | 133만 |
|---|
| 2026.01.23 | ₩7,324 | ₩7,377 | ₩5,969 | ₩6,318 | -13.74% | 199.9만 |
|---|
| 2026.01.22 | ₩5,955 | ₩7,967 | ₩5,701 | ₩7,431 | +24.77% | 371.8만 |
|---|
| 2026.01.21 | ₩5,714 | ₩6,559 | ₩5,379 | ₩5,566 | -2.58% | 232.8만 |
|---|
| 2026.01.20 | ₩4,775 | ₩5,754 | ₩4,775 | ₩5,218 | +9.27% | 113.3만 |
|---|
| 2026.01.16 | ₩5,110 | ₩5,314 | ₩4,735 | ₩5,097 | -0.26% | 86.2만 |
|---|
| 2026.01.15 | ₩5,392 | ₩5,432 | ₩4,587 | ₩5,338 | -1.00% | 116.6만 |
|---|
| 2026.01.14 | ₩5,902 | ₩5,955 | ₩5,003 | ₩5,379 | -8.86% | 153.5만 |
|---|
| 2026.01.13 | ₩6,398 | ₩6,452 | ₩5,600 | ₩5,955 | -6.92% | 182만 |
|---|
| 2026.01.12 | ₩6,572 | ₩8,987 | ₩5,969 | ₩6,210 | -5.51% | 1405만 |
|---|
| 2026.01.09 | ₩4,641 | ₩6,090 | ₩4,520 | ₩6,063 | +30.64% | 228.8만 |
|---|
| 2026.01.08 | ₩4,051 | ₩4,963 | ₩3,984 | ₩4,668 | +15.23% | 124.2만 |
|---|
| 2026.01.07 | ₩4,346 | ₩4,493 | ₩3,809 | ₩3,957 | -8.95% | 88.8만 |
|---|
| 2026.01.06 | ₩4,587 | ₩4,815 | ₩4,118 | ₩4,399 | -4.09% | 770.5만 |
|---|
| 2026.01.05 | ₩4,212 | ₩4,239 | ₩3,756 | ₩4,078 | -3.18% | 49.4만 |
|---|
| 2026.01.02 | ₩3,890 | ₩4,507 | ₩3,876 | ₩4,198 | +7.93% | 70.5만 |
|---|
| 2025.12.31 | ₩3,977 | ₩4,011 | ₩3,568 | ₩3,836 | -3.54% | 49.4만 |
|---|
| 2025.12.30 | ₩3,662 | ₩4,145 | ₩3,568 | ₩4,037 | +10.26% | 95.3만 |
|---|
| 2025.12.29 | ₩3,487 | ₩4,024 | ₩3,423 | ₩3,622 | +3.85% | 106.1만 |
|---|
| 2025.12.26 | ₩3,353 | ₩3,876 | ₩3,353 | ₩3,420 | +2.00% | 188.4만 |
|---|
| 2025.12.24 | ₩3,072 | ₩3,595 | ₩2,897 | ₩3,326 | +8.30% | 204.8만 |
|---|
| 2025.12.23 | ₩3,762 | ₩4,748 | ₩3,233 | ₩3,340 | -11.23% | 9476.2만 |
|---|
| 2025.12.22 | ₩2,723 | ₩2,736 | ₩2,347 | ₩2,642 | -2.96% | 197.3만 |
|---|
| 2025.12.19 | ₩1,918 | ₩2,401 | ₩1,918 | ₩2,280 | +18.88% | 21만 |
|---|
| 2025.12.18 | ₩1,945 | ₩1,958 | ₩1,864 | ₩1,918 | -1.38% | 5.7만 |
|---|
| 2025.12.17 | ₩1,931 | ₩2,052 | ₩1,864 | ₩1,878 | -2.78% | 4.1만 |
|---|
| 2025.12.16 | ₩1,894 | ₩1,958 | ₩1,885 | ₩1,931 | +1.98% | 6.4만 |
|---|
| 2025.12.15 | ₩2,092 | ₩2,092 | ₩1,864 | ₩1,878 | -10.26% | 16.1만 |
|---|
| 2025.12.12 | ₩2,079 | ₩2,133 | ₩1,999 | ₩2,052 | -1.29% | 15만 |
|---|
| 2025.12.11 | ₩2,066 | ₩2,173 | ₩1,992 | ₩2,066 | 0.00% | 13.6만 |
|---|
| 2025.12.10 | ₩2,039 | ₩2,146 | ₩1,864 | ₩2,066 | +1.32% | 28.5만 |
|---|
| 2025.12.09 | ₩2,039 | ₩2,186 | ₩1,958 | ₩1,972 | -3.29% | 12.4만 |
|---|
| 2025.12.08 | ₩1,905 | ₩2,133 | ₩1,797 | ₩2,066 | +8.45% | 36.2만 |
|---|
| 2025.12.05 | ₩1,958 | ₩1,972 | ₩1,838 | ₩1,851 | -5.48% | 9.1만 |
|---|
| 2025.12.04 | ₩1,891 | ₩2,001 | ₩1,744 | ₩1,958 | +3.55% | 24만 |
|---|
| 2025.12.03 | ₩1,999 | ₩1,999 | ₩1,891 | ₩1,891 | -5.37% | 8.6만 |
|---|
| 2025.12.02 | ₩2,119 | ₩2,119 | ₩1,978 | ₩1,985 | -6.33% | 5.5만 |
|---|
| 2025.12.01 | ₩2,280 | ₩2,280 | ₩2,079 | ₩2,146 | -5.88% | 9.3만 |
|---|
| 2025.11.28 | ₩2,361 | ₩2,414 | ₩2,267 | ₩2,320 | -1.70% | 3.8만 |
|---|
| 2025.11.26 | ₩2,133 | ₩2,535 | ₩2,133 | ₩2,307 | +8.18% | 10.3만 |
|---|
| 2025.11.25 | ₩1,838 | ₩2,119 | ₩1,771 | ₩2,079 | +13.14% | 8.3만 |
|---|
| 2025.11.24 | ₩1,677 | ₩1,871 | ₩1,583 | ₩1,838 | +9.60% | 13.7만 |
|---|
| 2025.11.21 | ₩1,690 | ₩1,811 | ₩1,663 | ₩1,677 | -0.79% | 7.6만 |
|---|
| 2025.11.20 | ₩1,905 | ₩1,972 | ₩1,690 | ₩1,690 | -11.27% | 5.7만 |
|---|
| 2025.11.19 | ₩2,012 | ₩2,012 | ₩1,764 | ₩1,838 | -8.67% | 14.6만 |
|---|
| 2025.11.18 | ₩2,106 | ₩2,106 | ₩1,985 | ₩1,999 | -5.10% | 9만 |
|---|
| 2025.11.17 | ₩2,656 | ₩2,656 | ₩2,048 | ₩2,119 | -20.20% | 26.4만 |
|---|
| 2025.11.14 | ₩2,562 | ₩2,683 | ₩2,548 | ₩2,629 | +2.62% | 14.3만 |
|---|
| 2025.11.13 | ₩2,803 | ₩2,830 | ₩2,629 | ₩2,703 | -3.59% | 11.1만 |
|---|
| 2025.11.12 | ₩2,951 | ₩2,978 | ₩2,870 | ₩2,884 | -2.27% | 1.9만 |
|---|
| 2025.11.11 | ₩2,777 | ₩3,018 | ₩2,736 | ₩2,978 | +7.25% | 7.1만 |
|---|
| 2025.11.10 | ₩2,991 | ₩3,144 | ₩2,803 | ₩2,844 | -4.93% | 5.9만 |
|---|
| 2025.11.07 | ₩2,978 | ₩3,031 | ₩2,696 | ₩2,924 | -1.80% | 16만 |
|---|
| 2025.11.06 | ₩3,179 | ₩3,192 | ₩2,911 | ₩2,991 | -5.91% | 7.6만 |
|---|
| 2025.11.05 | ₩3,233 | ₩3,336 | ₩3,010 | ₩3,179 | -1.66% | 11.7만 |
|---|
| 2025.11.04 | ₩3,461 | ₩3,568 | ₩3,206 | ₩3,219 | -6.98% | 13.7만 |
|---|
| 2025.11.03 | ₩3,903 | ₩4,020 | ₩3,568 | ₩3,622 | -7.22% | 14.6만 |
|---|
| 2025.10.31 | ₩3,487 | ₩4,091 | ₩3,434 | ₩3,876 | +11.15% | 39.2만 |
|---|
| 2025.10.30 | ₩3,434 | ₩3,473 | ₩3,216 | ₩3,434 | 0.00% | 7.1만 |
|---|
| 2025.10.29 | ₩3,729 | ₩3,742 | ₩3,394 | ₩3,501 | -6.12% | 12.5만 |
|---|
| 2025.10.28 | ₩3,461 | ₩3,742 | ₩3,461 | ₩3,655 | +5.62% | 16.4만 |
|---|
| 2025.10.27 | ₩3,796 | ₩3,860 | ₩3,353 | ₩3,394 | -10.60% | 14.7만 |
|---|
| 2025.10.24 | ₩3,903 | ₩4,064 | ₩3,690 | ₩3,796 | -2.75% | 18.8만 |
|---|
| 2025.10.23 | ₩3,326 | ₩4,198 | ₩3,273 | ₩3,836 | +15.32% | 27.8만 |
|---|
| 2025.10.22 | ₩3,568 | ₩3,608 | ₩3,227 | ₩3,461 | -3.01% | 19.2만 |
|---|
| 2025.10.21 | ₩3,689 | ₩3,890 | ₩3,447 | ₩3,581 | -2.91% | 22.8만 |
|---|
| 2025.10.20 | ₩3,179 | ₩3,796 | ₩3,179 | ₩3,742 | +17.72% | 39.5만 |
|---|
| 2025.10.17 | ₩3,112 | ₩3,234 | ₩2,870 | ₩3,058 | -1.72% | 17.5만 |
|---|
| 2025.10.16 | ₩3,407 | ₩3,528 | ₩2,979 | ₩3,125 | -8.27% | 26.3만 |
|---|
| 2025.10.15 | ₩3,219 | ₩3,501 | ₩2,964 | ₩3,273 | +1.67% | 33.3만 |
|---|
| 2025.10.14 | ₩2,924 | ₩3,085 | ₩2,704 | ₩3,065 | +4.82% | 22.4만 |
|---|
| 2025.10.13 | ₩2,548 | ₩2,924 | ₩2,542 | ₩2,924 | +14.74% | 17.7만 |
|---|
| 2025.10.10 | ₩2,830 | ₩3,098 | ₩2,429 | ₩2,542 | -10.19% | 64.4만 |
|---|