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 | ₩11,090 | ₩11,171 | ₩10,467 | ₩10,842 | -2.24% | 24.9만 |
| 2026.10.08 | ₩11,740 | ₩12,049 | ₩10,829 | ₩11,070 | -5.71% | 38.9만 |
| 2026.10.07 | ₩12,544 | ₩12,642 | ₩11,667 | ₩11,915 | -5.02% | 57.9만 |
| 2026.10.06 | ₩13,228 | ₩13,536 | ₩13,047 | ₩13,161 | -0.51% | 49.5만 |
| 2026.10.05 | ₩12,330 | ₩13,469 | ₩11,842 | ₩13,134 | +6.52% | 100.1만 |
| 2026.10.02 | ₩11,084 | ₩12,397 | ₩11,003 | ₩12,250 | +10.52% | 69.9만 |
| 2026.10.01 | ₩10,990 | ₩11,043 | ₩10,346 | ₩10,869 | -1.10% | 32.6만 |
| 2026.09.30 | ₩10,561 | ₩11,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,057 |
| +4.70% |
| 99.1만 |
| 2026.09.29 | ₩9,583 | ₩10,011 | ₩9,143 | ₩9,931 | +3.64% | 43.9만 |
|---|
| 2026.09.28 | ₩9,837 | ₩9,958 | ₩9,475 | ₩9,502 | -3.41% | 21.3만 |
|---|
| 2026.09.25 | ₩9,837 | ₩10,271 | ₩9,837 | ₩9,918 | +0.82% | 15.1만 |
|---|
| 2026.09.24 | ₩10,011 | ₩10,119 | ₩9,717 | ₩9,797 | -2.14% | 20.6만 |
|---|
| 2026.09.23 | ₩9,690 | ₩10,400 | ₩9,477 | ₩10,159 | +4.84% | 25.4만 |
|---|
| 2026.09.22 | ₩10,548 | ₩10,548 | ₩9,569 | ₩9,837 | -6.73% | 51만 |
|---|
| 2026.09.21 | ₩10,775 | ₩11,472 | ₩10,454 | ₩10,574 | -1.87% | 131.9만 |
|---|
| 2026.09.18 | ₩9,046 | ₩9,140 | ₩8,738 | ₩9,100 | +0.59% | 59.5만 |
|---|
| 2026.09.17 | ₩8,872 | ₩9,335 | ₩8,872 | ₩9,006 | +1.51% | 19.5만 |
|---|
| 2026.09.16 | ₩8,443 | ₩8,698 | ₩8,269 | ₩8,537 | +1.11% | 22.5만 |
|---|
| 2026.09.15 | ₩8,966 | ₩9,087 | ₩8,323 | ₩8,376 | -6.58% | 32.8만 |
|---|
| 2026.09.14 | ₩9,234 | ₩9,462 | ₩8,872 | ₩9,087 | -1.60% | 31.6만 |
|---|
| 2026.09.11 | ₩9,944 | ₩10,375 | ₩9,408 | ₩9,516 | -4.31% | 20.3만 |
|---|
| 2026.09.10 | ₩10,052 | ₩10,507 | ₩9,717 | ₩9,770 | -2.80% | 15.1만 |
|---|
| 2026.09.09 | ₩10,346 | ₩10,521 | ₩10,078 | ₩10,199 | -1.42% | 18.1만 |
|---|
| 2026.09.08 | ₩10,279 | ₩10,755 | ₩10,065 | ₩10,400 | +1.17% | 26만 |
|---|
| 2026.09.04 | ₩10,440 | ₩10,548 | ₩10,052 | ₩10,145 | -2.82% | 12.7만 |
|---|
| 2026.09.03 | ₩10,172 | ₩10,641 | ₩9,810 | ₩10,400 | +2.24% | 15.9만 |
|---|
| 2026.09.02 | ₩9,717 | ₩10,119 | ₩9,462 | ₩10,092 | +3.86% | 13.5만 |
|---|
| 2026.09.01 | ₩10,641 | ₩10,816 | ₩9,696 | ₩9,757 | -8.31% | 33.4만 |
|---|
| 2026.08.31 | ₩11,419 | ₩11,419 | ₩10,655 | ₩10,976 | -3.87% | 17.9만 |
|---|
| 2026.08.28 | ₩11,539 | ₩12,183 | ₩11,191 | ₩11,419 | -1.05% | 25.2만 |
|---|
| 2026.08.27 | ₩11,486 | ₩12,049 | ₩11,169 | ₩11,700 | +1.87% | 24.7만 |
|---|
| 2026.08.26 | ₩10,400 | ₩11,900 | ₩10,400 | ₩11,405 | +9.66% | 36.8만 |
|---|
| 2026.08.25 | ₩11,177 | ₩11,499 | ₩10,427 | ₩10,507 | -6.00% | 15.1만 |
|---|
| 2026.08.24 | ₩11,191 | ₩11,318 | ₩10,521 | ₩11,110 | -0.72% | 17만 |
|---|
| 2026.08.21 | ₩11,901 | ₩11,928 | ₩11,070 | ₩11,405 | -4.17% | 13.6만 |
|---|
| 2026.08.20 | ₩11,271 | ₩11,807 | ₩11,003 | ₩11,781 | +4.52% | 21.8만 |
|---|
| 2026.08.19 | ₩11,124 | ₩11,499 | ₩10,722 | ₩11,291 | +1.51% | 20.9만 |
|---|
| 2026.08.18 | ₩11,687 | ₩11,807 | ₩11,003 | ₩11,151 | -4.59% | 24.2만 |
|---|
| 2026.08.17 | ₩11,874 | ₩12,397 | ₩11,539 | ₩12,075 | +1.69% | 21.6만 |
|---|
| 2026.08.14 | ₩11,901 | ₩12,062 | ₩11,365 | ₩11,807 | -0.79% | 20만 |
|---|
| 2026.08.13 | ₩11,419 | ₩12,365 | ₩11,124 | ₩11,727 | +2.70% | 37.6만 |
|---|
| 2026.08.12 | ₩11,968 | ₩12,116 | ₩11,258 | ₩11,660 | -2.58% | 45.7만 |
|---|
| 2026.08.11 | ₩10,306 | ₩11,982 | ₩10,239 | ₩11,888 | +15.34% | 47만 |
|---|
| 2026.08.10 | ₩10,574 | ₩10,682 | ₩9,985 | ₩10,159 | -3.93% | 25.4만 |
|---|
| 2026.08.07 | ₩10,132 | ₩10,635 | ₩9,985 | ₩10,440 | +3.04% | 24.3만 |
|---|
| 2026.08.06 | ₩9,904 | ₩10,427 | ₩9,542 | ₩9,918 | +0.14% | 31.5만 |
|---|
| 2026.08.05 | ₩10,212 | ₩10,976 | ₩9,931 | ₩10,266 | +0.52% | 38.4만 |
|---|
| 2026.08.04 | ₩10,038 | ₩10,896 | ₩9,900 | ₩10,615 | +5.74% | 58.8만 |
|---|
| 2026.08.03 | ₩8,845 | ₩9,556 | ₩8,658 | ₩9,341 | +5.61% | 33.3만 |
|---|
| 2026.07.31 | ₩8,725 | ₩9,087 | ₩8,296 | ₩8,752 | +0.31% | 31.7만 |
|---|
| 2026.07.30 | ₩8,055 | ₩8,662 | ₩7,934 | ₩8,564 | +6.32% | 51만 |
|---|
| 2026.07.29 | ₩8,604 | ₩8,816 | ₩7,666 | ₩7,874 | -8.49% | 51.8만 |
|---|
| 2026.07.28 | ₩9,315 | ₩9,368 | ₩7,813 | ₩8,551 | -8.20% | 109.3만 |
|---|
| 2026.07.27 | ₩9,449 | ₩9,743 | ₩8,577 | ₩9,569 | +1.28% | 73.5만 |
|---|
| 2026.07.24 | ₩10,119 | ₩10,119 | ₩9,382 | ₩9,449 | -6.62% | 24.5만 |
|---|
| 2026.07.23 | ₩10,588 | ₩10,990 | ₩9,918 | ₩10,119 | -4.43% | 44.3만 |
|---|
| 2026.07.22 | ₩11,124 | ₩11,620 | ₩10,990 | ₩11,137 | +0.12% | 20.9만 |
|---|
| 2026.07.21 | ₩10,226 | ₩11,352 | ₩10,226 | ₩11,285 | +10.35% | 42.5만 |
|---|
| 2026.07.20 | ₩10,052 | ₩10,521 | ₩9,717 | ₩9,931 | -1.20% | 28.9만 |
|---|
| 2026.07.17 | ₩9,717 | ₩10,454 | ₩9,382 | ₩10,038 | +3.31% | 35.6만 |
|---|
| 2026.07.16 | ₩10,507 | ₩10,720 | ₩9,918 | ₩10,078 | -4.08% | 42.2만 |
|---|
| 2026.07.15 | ₩11,124 | ₩11,508 | ₩10,226 | ₩10,869 | -2.29% | 32.3만 |
|---|
| 2026.07.14 | ₩11,338 | ₩11,861 | ₩10,494 | ₩10,990 | -3.07% | 67만 |
|---|
| 2026.07.13 | ₩11,767 | ₩12,138 | ₩11,057 | ₩11,097 | -5.69% | 60.1만 |
|---|
| 2026.07.10 | ₩11,419 | ₩12,464 | ₩11,030 | ₩12,183 | +6.69% | 58.4만 |
|---|
| 2026.07.09 | ₩12,397 | ₩12,732 | ₩11,070 | ₩11,392 | -8.11% | 58.1만 |
|---|
| 2026.07.08 | ₩12,665 | ₩12,866 | ₩11,660 | ₩12,317 | -2.75% | 47만 |
|---|
| 2026.07.07 | ₩13,335 | ₩13,844 | ₩12,290 | ₩12,866 | -3.52% | 75.3만 |
|---|
| 2026.07.06 | ₩14,689 | ₩15,346 | ₩13,208 | ₩13,295 | -9.49% | 40.8만 |
|---|
| 2026.07.02 | ₩16,351 | ₩16,686 | ₩14,287 | ₩14,575 | -10.86% | 78.5만 |
|---|
| 2026.07.01 | ₩15,949 | ₩17,356 | ₩15,560 | ₩16,310 | +2.27% | 51.6만 |
|---|
| 2026.06.30 | ₩14,260 | ₩17,095 | ₩14,072 | ₩16,686 | +17.01% | 130.6만 |
|---|
| 2026.06.29 | ₩14,287 | ₩14,917 | ₩13,322 | ₩14,180 | -0.75% | 50.1만 |
|---|
| 2026.06.26 | ₩12,759 | ₩14,347 | ₩12,752 | ₩14,153 | +10.92% | 140.2만 |
|---|
| 2026.06.25 | ₩14,046 | ₩14,340 | ₩12,786 | ₩13,134 | -6.49% | 62.4만 |
|---|
| 2026.06.24 | ₩14,716 | ₩15,061 | ₩13,483 | ₩13,844 | -5.92% | 37.4만 |
|---|
| 2026.06.23 | ₩15,024 | ₩15,681 | ₩14,515 | ₩14,917 | -0.71% | 53만 |
|---|
| 2026.06.22 | ₩16,083 | ₩16,887 | ₩15,211 | ₩15,667 | -2.58% | 59.3만 |
|---|
| 2026.06.18 | ₩17,289 | ₩17,959 | ₩15,817 | ₩16,230 | -6.12% | 95.5만 |
|---|
| 2026.06.17 | ₩15,265 | ₩17,905 | ₩15,144 | ₩17,249 | +12.99% | 131.4만 |
|---|
| 2026.06.16 | ₩16,900 | ₩17,543 | ₩15,158 | ₩15,252 | -9.75% | 358만 |
|---|
| 2026.06.15 | ₩18,468 | ₩18,495 | ₩15,868 | ₩16,391 | -11.25% | 111.4만 |
|---|
| 2026.06.12 | ₩18,911 | ₩19,996 | ₩17,503 | ₩17,758 | -6.09% | 101.6만 |
|---|
| 2026.06.11 | ₩17,624 | ₩19,350 | ₩17,182 | ₩18,911 | +7.30% | 120.1만 |
|---|
| 2026.06.10 | ₩15,279 | ₩17,852 | ₩15,079 | ₩17,155 | +12.28% | 80.4만 |
|---|
| 2026.06.09 | ₩16,190 | ₩18,549 | ₩14,153 | ₩15,587 | -3.73% | 123.9만 |
|---|
| 2026.06.08 | ₩16,713 | ₩16,713 | ₩15,480 | ₩15,962 | -4.49% | 45.1만 |
|---|
| 2026.06.05 | ₩17,356 | ₩17,356 | ₩15,010 | ₩15,211 | -12.36% | 76.4만 |
|---|
| 2026.06.04 | ₩16,230 | ₩18,421 | ₩15,681 | ₩17,610 | +8.51% | 88.6만 |
|---|
| 2026.06.03 | ₩17,858 | ₩18,200 | ₩15,859 | ₩16,927 | -5.22% | 127.3만 |
|---|
| 2026.06.02 | ₩14,541 | ₩17,940 | ₩14,072 | ₩17,731 | +21.94% | 220.3만 |
|---|
| 2026.06.01 | ₩13,148 | ₩14,595 | ₩12,732 | ₩14,528 | +10.50% | 94.3만 |
|---|
| 2026.05.29 | ₩14,796 | ₩14,923 | ₩12,424 | ₩13,335 | -9.87% | 119.6만 |
|---|
| 2026.05.28 | ₩15,868 | ₩16,008 | ₩14,153 | ₩14,796 | -6.76% | 119.4만 |
|---|
| 2026.05.27 | ₩15,426 | ₩16,284 | ₩14,843 | ₩15,975 | +3.56% | 145.1만 |
|---|
| 2026.05.26 | ₩14,742 | ₩15,734 | ₩14,474 | ₩15,305 | +3.82% | 159.3만 |
|---|
| 2026.05.22 | ₩15,211 | ₩15,386 | ₩13,442 | ₩14,314 | -5.90% | 184.1만 |
|---|
| 2026.05.21 | ₩12,008 | ₩14,970 | ₩11,861 | ₩14,662 | +22.10% | 499.7만 |
|---|
| 2026.05.20 | ₩10,253 | ₩12,531 | ₩9,784 | ₩12,089 | +17.91% | 166.8만 |
|---|
| 2026.05.19 | ₩8,618 | ₩10,628 | ₩8,524 | ₩10,226 | +18.66% | 131.3만 |
|---|
| 2026.05.18 | ₩9,703 | ₩9,985 | ₩8,476 | ₩8,778 | -9.53% | 94.7만 |
|---|
| 2026.05.15 | ₩9,676 | ₩9,877 | ₩9,248 | ₩9,596 | -0.83% | 76.4만 |
|---|
| 2026.05.14 | ₩9,100 | ₩10,320 | ₩8,832 | ₩10,239 | +12.52% | 104.6만 |
|---|
| 2026.05.13 | ₩9,529 | ₩9,556 | ₩8,819 | ₩9,033 | -5.20% | 103.9만 |
|---|
| 2026.05.12 | ₩10,011 | ₩10,128 | ₩8,926 | ₩9,542 | -4.69% | 120.3만 |
|---|
| 2026.05.11 | ₩9,904 | ₩11,057 | ₩9,650 | ₩10,159 | +2.57% | 155만 |
|---|
| 2026.05.08 | ₩9,609 | ₩10,199 | ₩9,288 | ₩9,810 | +2.09% | 59.2만 |
|---|
| 2026.05.07 | ₩10,172 | ₩10,293 | ₩9,167 | ₩9,449 | -7.11% | 80.1만 |
|---|
| 2026.05.06 | ₩10,373 | ₩10,682 | ₩9,676 | ₩10,212 | -1.55% | 89.1만 |
|---|
| 2026.05.05 | ₩10,842 | ₩11,204 | ₩10,065 | ₩10,293 | -5.07% | 77.8만 |
|---|
| 2026.05.04 | ₩11,459 | ₩11,928 | ₩10,735 | ₩10,829 | -5.50% | 91.1만 |
|---|
| 2026.05.01 | ₩10,199 | ₩11,727 | ₩9,944 | ₩11,553 | +13.27% | 103.9만 |
|---|
| 2026.04.30 | ₩9,529 | ₩10,454 | ₩9,167 | ₩10,279 | +7.88% | 170.9만 |
|---|
| 2026.04.29 | ₩10,038 | ₩10,038 | ₩9,207 | ₩9,274 | -7.61% | 247만 |
|---|
| 2026.04.28 | ₩12,089 | ₩12,313 | ₩10,990 | ₩10,990 | -9.09% | 72.6만 |
|---|
| 2026.04.27 | ₩12,276 | ₩12,732 | ₩11,539 | ₩12,598 | +2.62% | 83.1만 |
|---|
| 2026.04.24 | ₩13,965 | ₩15,359 | ₩12,665 | ₩12,839 | -8.06% | 101만 |
|---|
| 2026.04.23 | ₩14,448 | ₩14,604 | ₩13,536 | ₩13,831 | -4.27% | 57.7만 |
|---|
| 2026.04.22 | ₩13,148 | ₩14,742 | ₩12,732 | ₩14,729 | +12.03% | 121.9만 |
|---|
| 2026.04.21 | ₩13,295 | ₩13,925 | ₩12,236 | ₩12,732 | -4.23% | 105.3만 |
|---|
| 2026.04.20 | ₩12,236 | ₩13,134 | ₩11,794 | ₩13,067 | +6.79% | 79.1만 |
|---|
| 2026.04.17 | ₩14,796 | ₩14,863 | ₩12,156 | ₩12,196 | -17.57% | 230.7만 |
|---|
| 2026.04.16 | ₩14,287 | ₩15,071 | ₩13,590 | ₩14,809 | +3.66% | 85.8만 |
|---|
| 2026.04.15 | ₩14,769 | ₩14,863 | ₩13,751 | ₩14,595 | -1.18% | 118.8만 |
|---|
| 2026.04.14 | ₩16,083 | ₩16,136 | ₩13,402 | ₩15,118 | -6.00% | 237.4만 |
|---|
| 2026.04.13 | ₩13,858 | ₩16,351 | ₩13,807 | ₩15,627 | +12.77% | 576.2만 |
|---|
| 2026.04.10 | ₩12,102 | ₩13,362 | ₩12,062 | ₩12,531 | +3.54% | 124.3만 |
|---|
| 2026.04.09 | ₩11,070 | ₩12,558 | ₩10,548 | ₩12,035 | +8.72% | 94만 |
|---|
| 2026.04.08 | ₩12,571 | ₩12,732 | ₩10,762 | ₩11,097 | -11.73% | 80.9만 |
|---|
| 2026.04.07 | ₩12,236 | ₩12,799 | ₩11,057 | ₩11,714 | -4.27% | 77.2만 |
|---|
| 2026.04.06 | ₩11,740 | ₩13,134 | ₩11,539 | ₩12,209 | +4.00% | 153.2만 |
|---|
| 2026.04.02 | ₩10,186 | ₩11,888 | ₩10,052 | ₩11,512 | +13.03% | 70.8만 |
|---|
| 2026.04.01 | ₩9,636 | ₩11,378 | ₩9,636 | ₩10,574 | +9.74% | 93.4만 |
|---|
| 2026.03.31 | ₩9,060 | ₩9,784 | ₩9,033 | ₩9,422 | +3.99% | 40.7만 |
|---|
| 2026.03.30 | ₩9,717 | ₩9,983 | ₩8,644 | ₩8,792 | -9.52% | 40.6만 |
|---|
| 2026.03.27 | ₩10,320 | ₩10,407 | ₩9,221 | ₩9,690 | -6.10% | 48.7만 |
|---|
| 2026.03.26 | ₩10,883 | ₩11,445 | ₩10,387 | ₩10,507 | -3.45% | 48.7만 |
|---|
| 2026.03.25 | ₩10,481 | ₩11,874 | ₩10,360 | ₩11,191 | +6.78% | 103.2만 |
|---|
| 2026.03.24 | ₩9,837 | ₩10,695 | ₩9,596 | ₩10,239 | +4.09% | 79.6만 |
|---|
| 2026.03.23 | ₩9,127 | ₩10,360 | ₩9,127 | ₩9,837 | +7.78% | 71.7만 |
|---|
| 2026.03.20 | ₩9,475 | ₩9,529 | ₩8,738 | ₩8,899 | -6.08% | 33만 |
|---|
| 2026.03.19 | ₩9,315 | ₩9,703 | ₩9,046 | ₩9,475 | +1.73% | 24.9만 |
|---|
| 2026.03.18 | ₩10,212 | ₩10,308 | ₩9,384 | ₩9,475 | -7.22% | 29.5만 |
|---|
| 2026.03.17 | ₩9,810 | ₩10,467 | ₩9,743 | ₩10,373 | +5.74% | 35.6만 |
|---|
| 2026.03.16 | ₩9,221 | ₩10,346 | ₩9,221 | ₩9,810 | +6.40% | 44.1만 |
|---|
| 2026.03.13 | ₩9,288 | ₩9,556 | ₩8,470 | ₩8,912 | -4.04% | 35.6만 |
|---|
| 2026.03.12 | ₩9,529 | ₩9,623 | ₩8,470 | ₩9,140 | -4.08% | 57.9만 |
|---|
| 2026.03.11 | ₩10,735 | ₩11,311 | ₩9,274 | ₩9,355 | -12.86% | 80만 |
|---|
| 2026.03.10 | ₩9,248 | ₩10,895 | ₩9,116 | ₩10,708 | +15.80% | 75.7만 |
|---|
| 2026.03.09 | ₩8,899 | ₩9,770 | ₩8,216 | ₩9,569 | +7.53% | 278.5만 |
|---|
| 2026.03.06 | ₩8,872 | ₩10,212 | ₩8,175 | ₩8,564 | -3.47% | 69.6만 |
|---|
| 2026.03.05 | ₩9,288 | ₩9,462 | ₩8,752 | ₩9,100 | -2.02% | 26.6만 |
|---|
| 2026.03.04 | ₩10,360 | ₩10,615 | ₩9,288 | ₩9,355 | -9.70% | 39.9만 |
|---|
| 2026.03.03 | ₩9,703 | ₩10,521 | ₩9,221 | ₩10,186 | +4.97% | 42.9만 |
|---|
| 2026.03.02 | ₩8,430 | ₩10,359 | ₩8,283 | ₩10,052 | +19.24% | 57.8만 |
|---|
| 2026.02.27 | ₩8,470 | ₩8,844 | ₩7,961 | ₩8,604 | +1.58% | 44.1만 |
|---|
| 2026.02.26 | ₩9,516 | ₩9,695 | ₩8,685 | ₩8,859 | -6.90% | 38.1만 |
|---|
| 2026.02.25 | ₩8,752 | ₩9,516 | ₩8,313 | ₩9,341 | +6.74% | 54.8만 |
|---|
| 2026.02.24 | ₩7,532 | ₩8,577 | ₩7,492 | ₩8,564 | +13.70% | 26.9만 |
|---|
| 2026.02.23 | ₩8,269 | ₩8,457 | ₩7,398 | ₩7,639 | -7.62% | 36.6만 |
|---|
| 2026.02.20 | ₩8,216 | ₩8,752 | ₩8,095 | ₩8,283 | +0.82% | 30.1만 |
|---|
| 2026.02.19 | ₩7,706 | ₩8,524 | ₩7,358 | ₩8,403 | +9.04% | 37.2만 |
|---|
| 2026.02.18 | ₩7,076 | ₩7,961 | ₩7,076 | ₩7,854 | +10.98% | 66.2만 |
|---|
| 2026.02.17 | ₩7,787 | ₩7,899 | ₩6,741 | ₩7,385 | -5.16% | 87.9만 |
|---|
| 2026.02.13 | ₩8,189 | ₩8,698 | ₩7,840 | ₩8,122 | -0.82% | 53.4만 |
|---|
| 2026.02.12 | ₩8,336 | ₩8,564 | ₩7,666 | ₩8,256 | -0.96% | 74.4만 |
|---|
| 2026.02.11 | ₩9,569 | ₩9,934 | ₩7,612 | ₩8,323 | -13.03% | 195.6만 |
|---|
| 2026.02.10 | ₩11,177 | ₩11,285 | ₩9,261 | ₩9,824 | -12.11% | 111.4만 |
|---|
| 2026.02.09 | ₩11,660 | ₩12,102 | ₩10,507 | ₩11,070 | -5.06% | 70.4만 |
|---|
| 2026.02.06 | ₩11,647 | ₩12,263 | ₩11,258 | ₩11,687 | +0.35% | 91.2만 |
|---|
| 2026.02.05 | ₩9,982 | ₩11,861 | ₩9,408 | ₩11,647 | +16.68% | 132만 |
|---|
| 2026.02.04 | ₩10,909 | ₩11,392 | ₩8,711 | ₩10,132 | -7.13% | 142.6만 |
|---|
| 2026.02.03 | ₩9,167 | ₩10,722 | ₩8,488 | ₩10,722 | +16.96% | 189.8만 |
|---|
| 2026.02.02 | ₩7,961 | ₩9,355 | ₩7,894 | ₩8,993 | +12.96% | 135.4만 |
|---|
| 2026.01.30 | ₩8,725 | ₩9,650 | ₩7,464 | ₩7,813 | -10.45% | 108만 |
|---|
| 2026.01.29 | ₩7,988 | ₩9,221 | ₩7,237 | ₩9,113 | +14.09% | 139.9만 |
|---|
| 2026.01.28 | ₩7,150 | ₩8,189 | ₩7,063 | ₩7,988 | +11.72% | 108.8만 |
|---|
| 2026.01.27 | ₩6,420 | ₩7,706 | ₩6,366 | ₩7,210 | +12.32% | 131.9만 |
|---|
| 2026.01.26 | ₩7,063 | ₩7,210 | ₩6,232 | ₩6,446 | -8.73% | 133만 |
|---|
| 2026.01.23 | ₩7,318 | ₩7,371 | ₩5,964 | ₩6,312 | -13.74% | 199.9만 |
|---|
| 2026.01.22 | ₩5,951 | ₩7,961 | ₩5,696 | ₩7,425 | +24.77% | 371.8만 |
|---|
| 2026.01.21 | ₩5,709 | ₩6,554 | ₩5,374 | ₩5,562 | -2.58% | 232.8만 |
|---|
| 2026.01.20 | ₩4,771 | ₩5,750 | ₩4,771 | ₩5,213 | +9.27% | 113.3만 |
|---|
| 2026.01.16 | ₩5,106 | ₩5,310 | ₩4,731 | ₩5,093 | -0.26% | 86.2만 |
|---|
| 2026.01.15 | ₩5,388 | ₩5,428 | ₩4,584 | ₩5,334 | -1.00% | 116.6만 |
|---|
| 2026.01.14 | ₩5,897 | ₩5,951 | ₩4,999 | ₩5,374 | -8.86% | 153.5만 |
|---|
| 2026.01.13 | ₩6,393 | ₩6,446 | ₩5,595 | ₩5,951 | -6.92% | 182만 |
|---|
| 2026.01.12 | ₩6,567 | ₩8,979 | ₩5,964 | ₩6,205 | -5.51% | 1405만 |
|---|
| 2026.01.09 | ₩4,637 | ₩6,085 | ₩4,517 | ₩6,058 | +30.64% | 228.8만 |
|---|
| 2026.01.08 | ₩4,047 | ₩4,959 | ₩3,980 | ₩4,664 | +15.23% | 124.2만 |
|---|
| 2026.01.07 | ₩4,342 | ₩4,490 | ₩3,806 | ₩3,954 | -8.95% | 88.8만 |
|---|
| 2026.01.06 | ₩4,584 | ₩4,811 | ₩4,114 | ₩4,396 | -4.09% | 770.5만 |
|---|
| 2026.01.05 | ₩4,208 | ₩4,235 | ₩3,753 | ₩4,074 | -3.18% | 49.4만 |
|---|
| 2026.01.02 | ₩3,887 | ₩4,503 | ₩3,873 | ₩4,195 | +7.93% | 70.5만 |
|---|
| 2025.12.31 | ₩3,974 | ₩4,007 | ₩3,565 | ₩3,833 | -3.54% | 49.4만 |
|---|
| 2025.12.30 | ₩3,659 | ₩4,141 | ₩3,565 | ₩4,034 | +10.26% | 95.3만 |
|---|
| 2025.12.29 | ₩3,485 | ₩4,021 | ₩3,420 | ₩3,619 | +3.85% | 106.1만 |
|---|
| 2025.12.26 | ₩3,351 | ₩3,873 | ₩3,351 | ₩3,418 | +2.00% | 188.4만 |
|---|
| 2025.12.24 | ₩3,069 | ₩3,592 | ₩2,895 | ₩3,324 | +8.30% | 204.8만 |
|---|
| 2025.12.23 | ₩3,759 | ₩4,744 | ₩3,230 | ₩3,337 | -11.23% | 9476.2만 |
|---|
| 2025.12.22 | ₩2,721 | ₩2,734 | ₩2,345 | ₩2,640 | -2.96% | 197.3만 |
|---|
| 2025.12.19 | ₩1,917 | ₩2,399 | ₩1,917 | ₩2,278 | +18.88% | 21만 |
|---|
| 2025.12.18 | ₩1,943 | ₩1,957 | ₩1,863 | ₩1,917 | -1.38% | 5.7만 |
|---|
| 2025.12.17 | ₩1,930 | ₩2,051 | ₩1,863 | ₩1,876 | -2.78% | 4.1만 |
|---|
| 2025.12.16 | ₩1,892 | ₩1,957 | ₩1,883 | ₩1,930 | +1.98% | 6.4만 |
|---|
| 2025.12.15 | ₩2,091 | ₩2,091 | ₩1,863 | ₩1,876 | -10.26% | 16.1만 |
|---|
| 2025.12.12 | ₩2,077 | ₩2,131 | ₩1,997 | ₩2,051 | -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 | ₩2,185 | ₩1,957 | ₩1,970 | -3.29% | 12.4만 |
|---|
| 2025.12.08 | ₩1,903 | ₩2,131 | ₩1,796 | ₩2,064 | +8.45% | 36.2만 |
|---|
| 2025.12.05 | ₩1,957 | ₩1,970 | ₩1,836 | ₩1,850 | -5.48% | 9.1만 |
|---|
| 2025.12.04 | ₩1,890 | ₩2,000 | ₩1,742 | ₩1,957 | +3.55% | 24만 |
|---|
| 2025.12.03 | ₩1,997 | ₩1,997 | ₩1,890 | ₩1,890 | -5.37% | 8.6만 |
|---|
| 2025.12.02 | ₩2,118 | ₩2,118 | ₩1,977 | ₩1,984 | -6.33% | 5.5만 |
|---|
| 2025.12.01 | ₩2,278 | ₩2,278 | ₩2,077 | ₩2,144 | -5.88% | 9.3만 |
|---|
| 2025.11.28 | ₩2,359 | ₩2,412 | ₩2,265 | ₩2,319 | -1.70% | 3.8만 |
|---|
| 2025.11.26 | ₩2,131 | ₩2,533 | ₩2,131 | ₩2,305 | +8.18% | 10.3만 |
|---|
| 2025.11.25 | ₩1,836 | ₩2,118 | ₩1,769 | ₩2,077 | +13.14% | 8.3만 |
|---|
| 2025.11.24 | ₩1,675 | ₩1,870 | ₩1,581 | ₩1,836 | +9.60% | 13.7만 |
|---|
| 2025.11.21 | ₩1,689 | ₩1,809 | ₩1,662 | ₩1,675 | -0.79% | 7.6만 |
|---|
| 2025.11.20 | ₩1,903 | ₩1,970 | ₩1,689 | ₩1,689 | -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 | ₩1,984 | ₩1,997 | -5.10% | 9만 |
|---|
| 2025.11.17 | ₩2,654 | ₩2,654 | ₩2,047 | ₩2,118 | -20.20% | 26.4만 |
|---|
| 2025.11.14 | ₩2,560 | ₩2,680 | ₩2,546 | ₩2,627 | +2.62% | 14.3만 |
|---|
| 2025.11.13 | ₩2,801 | ₩2,828 | ₩2,627 | ₩2,701 | -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 | ₩2,989 | ₩3,141 | ₩2,801 | ₩2,841 | -4.93% | 5.9만 |
|---|
| 2025.11.07 | ₩2,975 | ₩3,029 | ₩2,694 | ₩2,922 | -1.80% | 16만 |
|---|
| 2025.11.06 | ₩3,176 | ₩3,190 | ₩2,908 | ₩2,989 | -5.91% | 7.6만 |
|---|
| 2025.11.05 | ₩3,230 | ₩3,333 | ₩3,007 | ₩3,176 | -1.66% | 11.7만 |
|---|
| 2025.11.04 | ₩3,458 | ₩3,565 | ₩3,203 | ₩3,217 | -6.98% | 13.7만 |
|---|
| 2025.11.03 | ₩3,900 | ₩4,017 | ₩3,565 | ₩3,619 | -7.22% | 14.6만 |
|---|
| 2025.10.31 | ₩3,485 | ₩4,088 | ₩3,431 | ₩3,873 | +11.15% | 39.2만 |
|---|
| 2025.10.30 | ₩3,431 | ₩3,470 | ₩3,214 | ₩3,431 | 0.00% | 7.1만 |
|---|
| 2025.10.29 | ₩3,726 | ₩3,739 | ₩3,391 | ₩3,498 | -6.12% | 12.5만 |
|---|
| 2025.10.28 | ₩3,458 | ₩3,739 | ₩3,458 | ₩3,652 | +5.62% | 16.4만 |
|---|
| 2025.10.27 | ₩3,793 | ₩3,857 | ₩3,351 | ₩3,391 | -10.60% | 14.7만 |
|---|
| 2025.10.24 | ₩3,900 | ₩4,061 | ₩3,687 | ₩3,793 | -2.75% | 18.8만 |
|---|
| 2025.10.23 | ₩3,324 | ₩4,195 | ₩3,270 | ₩3,833 | +15.32% | 27.8만 |
|---|
| 2025.10.22 | ₩3,565 | ₩3,605 | ₩3,225 | ₩3,458 | -3.01% | 19.2만 |
|---|
| 2025.10.21 | ₩3,686 | ₩3,887 | ₩3,444 | ₩3,578 | -2.91% | 22.8만 |
|---|
| 2025.10.20 | ₩3,176 | ₩3,793 | ₩3,176 | ₩3,739 | +17.72% | 39.5만 |
|---|
| 2025.10.17 | ₩3,109 | ₩3,231 | ₩2,868 | ₩3,056 | -1.72% | 17.5만 |
|---|
| 2025.10.16 | ₩3,404 | ₩3,525 | ₩2,977 | ₩3,123 | -8.27% | 26.3만 |
|---|
| 2025.10.15 | ₩3,217 | ₩3,498 | ₩2,962 | ₩3,270 | +1.67% | 33.3만 |
|---|
| 2025.10.14 | ₩2,922 | ₩3,083 | ₩2,702 | ₩3,062 | +4.82% | 22.4만 |
|---|
| 2025.10.13 | ₩2,546 | ₩2,922 | ₩2,540 | ₩2,922 | +14.74% | 17.7만 |
|---|
| 2025.10.10 | ₩2,828 | ₩3,096 | ₩2,427 | ₩2,540 | -10.19% | 64.4만 |
|---|