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 | ₩11,097 | ₩11,177 | ₩10,473 | ₩10,849 | -2.24% | 24.9만 |
| 2026.10.08 | ₩11,747 | ₩12,055 | ₩10,835 | ₩11,076 | -5.71% | 38.9만 |
| 2026.10.07 | ₩12,552 | ₩12,649 | ₩11,673 | ₩11,921 | -5.02% | 57.9만 |
| 2026.10.06 | ₩13,235 | ₩13,544 | ₩13,054 | ₩13,168 | -0.51% | 49.5만 |
| 2026.10.05 | ₩12,337 | ₩13,477 | ₩11,849 | ₩13,142 | +6.52% | 100.1만 |
| 2026.10.02 | ₩11,090 | ₩12,404 | ₩11,009 | ₩12,257 | +10.52% | 69.9만 |
| 2026.10.01 | ₩10,996 | ₩11,050 | ₩10,352 | ₩10,875 | -1.10% | 32.6만 |
| 2026.09.30 | ₩10,567 | ₩11,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,063 |
| +4.70% |
| 99.1만 |
| 2026.09.29 | ₩9,588 | ₩10,017 | ₩9,148 | ₩9,937 | +3.64% | 43.9만 |
|---|
| 2026.09.28 | ₩9,843 | ₩9,963 | ₩9,481 | ₩9,508 | -3.41% | 21.3만 |
|---|
| 2026.09.25 | ₩9,843 | ₩10,277 | ₩9,843 | ₩9,923 | +0.82% | 15.1만 |
|---|
| 2026.09.24 | ₩10,017 | ₩10,124 | ₩9,722 | ₩9,803 | -2.14% | 20.6만 |
|---|
| 2026.09.23 | ₩9,695 | ₩10,406 | ₩9,482 | ₩10,165 | +4.84% | 25.4만 |
|---|
| 2026.09.22 | ₩10,554 | ₩10,554 | ₩9,575 | ₩9,843 | -6.73% | 51만 |
|---|
| 2026.09.21 | ₩10,781 | ₩11,479 | ₩10,460 | ₩10,580 | -1.87% | 131.9만 |
|---|
| 2026.09.18 | ₩9,052 | ₩9,145 | ₩8,743 | ₩9,105 | +0.59% | 59.5만 |
|---|
| 2026.09.17 | ₩8,877 | ₩9,340 | ₩8,877 | ₩9,011 | +1.51% | 19.5만 |
|---|
| 2026.09.16 | ₩8,448 | ₩8,703 | ₩8,274 | ₩8,542 | +1.11% | 22.5만 |
|---|
| 2026.09.15 | ₩8,971 | ₩9,092 | ₩8,327 | ₩8,381 | -6.58% | 32.8만 |
|---|
| 2026.09.14 | ₩9,239 | ₩9,467 | ₩8,877 | ₩9,092 | -1.60% | 31.6만 |
|---|
| 2026.09.11 | ₩9,950 | ₩10,381 | ₩9,414 | ₩9,521 | -4.31% | 20.3만 |
|---|
| 2026.09.10 | ₩10,057 | ₩10,513 | ₩9,722 | ₩9,776 | -2.80% | 15.1만 |
|---|
| 2026.09.09 | ₩10,352 | ₩10,527 | ₩10,084 | ₩10,205 | -1.42% | 18.1만 |
|---|
| 2026.09.08 | ₩10,285 | ₩10,761 | ₩10,071 | ₩10,406 | +1.17% | 26만 |
|---|
| 2026.09.04 | ₩10,446 | ₩10,554 | ₩10,057 | ₩10,151 | -2.82% | 12.7만 |
|---|
| 2026.09.03 | ₩10,178 | ₩10,647 | ₩9,816 | ₩10,406 | +2.24% | 15.9만 |
|---|
| 2026.09.02 | ₩9,722 | ₩10,124 | ₩9,467 | ₩10,098 | +3.86% | 13.5만 |
|---|
| 2026.09.01 | ₩10,647 | ₩10,822 | ₩9,702 | ₩9,762 | -8.31% | 33.4만 |
|---|
| 2026.08.31 | ₩11,425 | ₩11,425 | ₩10,661 | ₩10,983 | -3.87% | 17.9만 |
|---|
| 2026.08.28 | ₩11,546 | ₩12,190 | ₩11,197 | ₩11,425 | -1.05% | 25.2만 |
|---|
| 2026.08.27 | ₩11,492 | ₩12,055 | ₩11,176 | ₩11,707 | +1.87% | 24.7만 |
|---|
| 2026.08.26 | ₩10,406 | ₩11,907 | ₩10,406 | ₩11,412 | +9.66% | 36.8만 |
|---|
| 2026.08.25 | ₩11,184 | ₩11,506 | ₩10,433 | ₩10,513 | -6.00% | 15.1만 |
|---|
| 2026.08.24 | ₩11,197 | ₩11,325 | ₩10,527 | ₩11,117 | -0.72% | 17만 |
|---|
| 2026.08.21 | ₩11,908 | ₩11,935 | ₩11,076 | ₩11,412 | -4.17% | 13.6만 |
|---|
| 2026.08.20 | ₩11,278 | ₩11,814 | ₩11,009 | ₩11,787 | +4.52% | 21.8만 |
|---|
| 2026.08.19 | ₩11,130 | ₩11,506 | ₩10,728 | ₩11,298 | +1.51% | 20.9만 |
|---|
| 2026.08.18 | ₩11,693 | ₩11,814 | ₩11,009 | ₩11,157 | -4.59% | 24.2만 |
|---|
| 2026.08.17 | ₩11,881 | ₩12,404 | ₩11,546 | ₩12,082 | +1.69% | 21.6만 |
|---|
| 2026.08.14 | ₩11,908 | ₩12,069 | ₩11,372 | ₩11,814 | -0.79% | 20만 |
|---|
| 2026.08.13 | ₩11,425 | ₩12,372 | ₩11,130 | ₩11,734 | +2.70% | 37.6만 |
|---|
| 2026.08.12 | ₩11,975 | ₩12,122 | ₩11,264 | ₩11,667 | -2.58% | 45.7만 |
|---|
| 2026.08.11 | ₩10,312 | ₩11,988 | ₩10,245 | ₩11,894 | +15.34% | 47만 |
|---|
| 2026.08.10 | ₩10,580 | ₩10,688 | ₩9,990 | ₩10,165 | -3.93% | 25.4만 |
|---|
| 2026.08.07 | ₩10,138 | ₩10,641 | ₩9,990 | ₩10,446 | +3.04% | 24.3만 |
|---|
| 2026.08.06 | ₩9,910 | ₩10,433 | ₩9,548 | ₩9,923 | +0.14% | 31.5만 |
|---|
| 2026.08.05 | ₩10,218 | ₩10,983 | ₩9,937 | ₩10,272 | +0.52% | 38.4만 |
|---|
| 2026.08.04 | ₩10,044 | ₩10,902 | ₩9,906 | ₩10,621 | +5.74% | 58.8만 |
|---|
| 2026.08.03 | ₩8,850 | ₩9,561 | ₩8,663 | ₩9,347 | +5.61% | 33.3만 |
|---|
| 2026.07.31 | ₩8,730 | ₩9,092 | ₩8,301 | ₩8,757 | +0.31% | 31.7만 |
|---|
| 2026.07.30 | ₩8,059 | ₩8,667 | ₩7,939 | ₩8,569 | +6.32% | 51만 |
|---|
| 2026.07.29 | ₩8,609 | ₩8,821 | ₩7,670 | ₩7,878 | -8.49% | 51.8만 |
|---|
| 2026.07.28 | ₩9,320 | ₩9,373 | ₩7,818 | ₩8,555 | -8.20% | 109.3만 |
|---|
| 2026.07.27 | ₩9,454 | ₩9,749 | ₩8,582 | ₩9,575 | +1.28% | 73.5만 |
|---|
| 2026.07.24 | ₩10,124 | ₩10,124 | ₩9,387 | ₩9,454 | -6.62% | 24.5만 |
|---|
| 2026.07.23 | ₩10,594 | ₩10,996 | ₩9,923 | ₩10,124 | -4.43% | 44.3만 |
|---|
| 2026.07.22 | ₩11,130 | ₩11,626 | ₩10,996 | ₩11,144 | +0.12% | 20.9만 |
|---|
| 2026.07.21 | ₩10,232 | ₩11,358 | ₩10,232 | ₩11,291 | +10.35% | 42.5만 |
|---|
| 2026.07.20 | ₩10,057 | ₩10,527 | ₩9,722 | ₩9,937 | -1.20% | 28.9만 |
|---|
| 2026.07.17 | ₩9,722 | ₩10,460 | ₩9,387 | ₩10,044 | +3.31% | 35.6만 |
|---|
| 2026.07.16 | ₩10,513 | ₩10,726 | ₩9,923 | ₩10,084 | -4.08% | 42.2만 |
|---|
| 2026.07.15 | ₩11,130 | ₩11,515 | ₩10,232 | ₩10,875 | -2.29% | 32.3만 |
|---|
| 2026.07.14 | ₩11,345 | ₩11,868 | ₩10,500 | ₩10,996 | -3.07% | 67만 |
|---|
| 2026.07.13 | ₩11,774 | ₩12,145 | ₩11,063 | ₩11,103 | -5.69% | 60.1만 |
|---|
| 2026.07.10 | ₩11,425 | ₩12,471 | ₩11,036 | ₩12,190 | +6.69% | 58.4만 |
|---|
| 2026.07.09 | ₩12,404 | ₩12,739 | ₩11,076 | ₩11,398 | -8.11% | 58.1만 |
|---|
| 2026.07.08 | ₩12,672 | ₩12,873 | ₩11,667 | ₩12,324 | -2.75% | 47만 |
|---|
| 2026.07.07 | ₩13,343 | ₩13,852 | ₩12,297 | ₩12,873 | -3.52% | 75.3만 |
|---|
| 2026.07.06 | ₩14,697 | ₩15,354 | ₩13,215 | ₩13,303 | -9.49% | 40.8만 |
|---|
| 2026.07.02 | ₩16,360 | ₩16,695 | ₩14,295 | ₩14,583 | -10.86% | 78.5만 |
|---|
| 2026.07.01 | ₩15,958 | ₩17,366 | ₩15,569 | ₩16,320 | +2.27% | 51.6만 |
|---|
| 2026.06.30 | ₩14,268 | ₩17,104 | ₩14,080 | ₩16,695 | +17.01% | 130.6만 |
|---|
| 2026.06.29 | ₩14,295 | ₩14,925 | ₩13,329 | ₩14,188 | -0.75% | 50.1만 |
|---|
| 2026.06.26 | ₩12,766 | ₩14,355 | ₩12,759 | ₩14,161 | +10.92% | 140.2만 |
|---|
| 2026.06.25 | ₩14,053 | ₩14,348 | ₩12,793 | ₩13,142 | -6.49% | 62.4만 |
|---|
| 2026.06.24 | ₩14,724 | ₩15,070 | ₩13,490 | ₩13,852 | -5.92% | 37.4만 |
|---|
| 2026.06.23 | ₩15,032 | ₩15,689 | ₩14,523 | ₩14,925 | -0.71% | 53만 |
|---|
| 2026.06.22 | ₩16,092 | ₩16,896 | ₩15,220 | ₩15,676 | -2.58% | 59.3만 |
|---|
| 2026.06.18 | ₩17,299 | ₩17,969 | ₩15,826 | ₩16,239 | -6.12% | 95.5만 |
|---|
| 2026.06.17 | ₩15,274 | ₩17,915 | ₩15,153 | ₩17,258 | +12.99% | 131.4만 |
|---|
| 2026.06.16 | ₩16,910 | ₩17,553 | ₩15,166 | ₩15,260 | -9.75% | 358만 |
|---|
| 2026.06.15 | ₩18,479 | ₩18,506 | ₩15,877 | ₩16,400 | -11.25% | 111.4만 |
|---|
| 2026.06.12 | ₩18,921 | ₩20,007 | ₩17,513 | ₩17,768 | -6.09% | 101.6만 |
|---|
| 2026.06.11 | ₩17,634 | ₩19,361 | ₩17,191 | ₩18,921 | +7.30% | 120.1만 |
|---|
| 2026.06.10 | ₩15,287 | ₩17,862 | ₩15,087 | ₩17,165 | +12.28% | 80.4만 |
|---|
| 2026.06.09 | ₩16,199 | ₩18,559 | ₩14,161 | ₩15,596 | -3.73% | 123.9만 |
|---|
| 2026.06.08 | ₩16,722 | ₩16,722 | ₩15,488 | ₩15,971 | -4.49% | 45.1만 |
|---|
| 2026.06.05 | ₩17,366 | ₩17,366 | ₩15,019 | ₩15,220 | -12.36% | 76.4만 |
|---|
| 2026.06.04 | ₩16,239 | ₩18,432 | ₩15,689 | ₩17,620 | +8.51% | 88.6만 |
|---|
| 2026.06.03 | ₩17,869 | ₩18,211 | ₩15,868 | ₩16,937 | -5.22% | 127.3만 |
|---|
| 2026.06.02 | ₩14,550 | ₩17,950 | ₩14,080 | ₩17,741 | +21.94% | 220.3만 |
|---|
| 2026.06.01 | ₩13,155 | ₩14,603 | ₩12,739 | ₩14,536 | +10.50% | 94.3만 |
|---|
| 2026.05.29 | ₩14,804 | ₩14,932 | ₩12,431 | ₩13,343 | -9.87% | 119.6만 |
|---|
| 2026.05.28 | ₩15,877 | ₩16,017 | ₩14,161 | ₩14,804 | -6.76% | 119.4만 |
|---|
| 2026.05.27 | ₩15,435 | ₩16,293 | ₩14,851 | ₩15,984 | +3.56% | 145.1만 |
|---|
| 2026.05.26 | ₩14,751 | ₩15,743 | ₩14,483 | ₩15,314 | +3.82% | 159.3만 |
|---|
| 2026.05.22 | ₩15,220 | ₩15,394 | ₩13,450 | ₩14,322 | -5.90% | 184.1만 |
|---|
| 2026.05.21 | ₩12,015 | ₩14,979 | ₩11,868 | ₩14,670 | +22.10% | 499.7만 |
|---|
| 2026.05.20 | ₩10,258 | ₩12,538 | ₩9,789 | ₩12,096 | +17.91% | 166.8만 |
|---|
| 2026.05.19 | ₩8,623 | ₩10,634 | ₩8,529 | ₩10,232 | +18.66% | 131.3만 |
|---|
| 2026.05.18 | ₩9,709 | ₩9,990 | ₩8,480 | ₩8,783 | -9.53% | 94.7만 |
|---|
| 2026.05.15 | ₩9,682 | ₩9,883 | ₩9,253 | ₩9,601 | -0.83% | 76.4만 |
|---|
| 2026.05.14 | ₩9,105 | ₩10,326 | ₩8,837 | ₩10,245 | +12.52% | 104.6만 |
|---|
| 2026.05.13 | ₩9,534 | ₩9,561 | ₩8,824 | ₩9,038 | -5.20% | 103.9만 |
|---|
| 2026.05.12 | ₩10,017 | ₩10,134 | ₩8,931 | ₩9,548 | -4.69% | 120.3만 |
|---|
| 2026.05.11 | ₩9,910 | ₩11,063 | ₩9,655 | ₩10,165 | +2.57% | 155만 |
|---|
| 2026.05.08 | ₩9,615 | ₩10,205 | ₩9,293 | ₩9,816 | +2.09% | 59.2만 |
|---|
| 2026.05.07 | ₩10,178 | ₩10,299 | ₩9,172 | ₩9,454 | -7.11% | 80.1만 |
|---|
| 2026.05.06 | ₩10,379 | ₩10,688 | ₩9,682 | ₩10,218 | -1.55% | 89.1만 |
|---|
| 2026.05.05 | ₩10,849 | ₩11,211 | ₩10,071 | ₩10,299 | -5.07% | 77.8만 |
|---|
| 2026.05.04 | ₩11,465 | ₩11,935 | ₩10,741 | ₩10,835 | -5.50% | 91.1만 |
|---|
| 2026.05.01 | ₩10,205 | ₩11,734 | ₩9,950 | ₩11,559 | +13.27% | 103.9만 |
|---|
| 2026.04.30 | ₩9,534 | ₩10,460 | ₩9,172 | ₩10,285 | +7.88% | 170.9만 |
|---|
| 2026.04.29 | ₩10,044 | ₩10,044 | ₩9,213 | ₩9,280 | -7.61% | 247만 |
|---|
| 2026.04.28 | ₩12,096 | ₩12,320 | ₩10,996 | ₩10,996 | -9.09% | 72.6만 |
|---|
| 2026.04.27 | ₩12,283 | ₩12,739 | ₩11,546 | ₩12,605 | +2.62% | 83.1만 |
|---|
| 2026.04.24 | ₩13,973 | ₩15,368 | ₩12,672 | ₩12,847 | -8.06% | 101만 |
|---|
| 2026.04.23 | ₩14,456 | ₩14,613 | ₩13,544 | ₩13,839 | -4.27% | 57.7만 |
|---|
| 2026.04.22 | ₩13,155 | ₩14,751 | ₩12,739 | ₩14,737 | +12.03% | 121.9만 |
|---|
| 2026.04.21 | ₩13,303 | ₩13,933 | ₩12,243 | ₩12,739 | -4.23% | 105.3만 |
|---|
| 2026.04.20 | ₩12,243 | ₩13,142 | ₩11,801 | ₩13,075 | +6.79% | 79.1만 |
|---|
| 2026.04.17 | ₩14,804 | ₩14,871 | ₩12,163 | ₩12,203 | -17.57% | 230.7만 |
|---|
| 2026.04.16 | ₩14,295 | ₩15,079 | ₩13,598 | ₩14,818 | +3.66% | 85.8만 |
|---|
| 2026.04.15 | ₩14,778 | ₩14,871 | ₩13,758 | ₩14,603 | -1.18% | 118.8만 |
|---|
| 2026.04.14 | ₩16,092 | ₩16,145 | ₩13,410 | ₩15,126 | -6.00% | 237.4만 |
|---|
| 2026.04.13 | ₩13,866 | ₩16,360 | ₩13,815 | ₩15,636 | +12.77% | 576.2만 |
|---|
| 2026.04.10 | ₩12,109 | ₩13,370 | ₩12,069 | ₩12,538 | +3.54% | 124.3만 |
|---|
| 2026.04.09 | ₩11,076 | ₩12,565 | ₩10,554 | ₩12,042 | +8.72% | 94만 |
|---|
| 2026.04.08 | ₩12,578 | ₩12,739 | ₩10,768 | ₩11,103 | -11.73% | 80.9만 |
|---|
| 2026.04.07 | ₩12,243 | ₩12,806 | ₩11,063 | ₩11,720 | -4.27% | 77.2만 |
|---|
| 2026.04.06 | ₩11,747 | ₩13,142 | ₩11,546 | ₩12,216 | +4.00% | 153.2만 |
|---|
| 2026.04.02 | ₩10,191 | ₩11,894 | ₩10,057 | ₩11,519 | +13.03% | 70.8만 |
|---|
| 2026.04.01 | ₩9,642 | ₩11,385 | ₩9,642 | ₩10,580 | +9.74% | 93.4만 |
|---|
| 2026.03.31 | ₩9,065 | ₩9,789 | ₩9,038 | ₩9,427 | +3.99% | 40.7만 |
|---|
| 2026.03.30 | ₩9,722 | ₩9,989 | ₩8,649 | ₩8,797 | -9.52% | 40.6만 |
|---|
| 2026.03.27 | ₩10,326 | ₩10,413 | ₩9,226 | ₩9,695 | -6.10% | 48.7만 |
|---|
| 2026.03.26 | ₩10,889 | ₩11,452 | ₩10,393 | ₩10,513 | -3.45% | 48.7만 |
|---|
| 2026.03.25 | ₩10,486 | ₩11,881 | ₩10,366 | ₩11,197 | +6.78% | 103.2만 |
|---|
| 2026.03.24 | ₩9,843 | ₩10,701 | ₩9,601 | ₩10,245 | +4.09% | 79.6만 |
|---|
| 2026.03.23 | ₩9,132 | ₩10,366 | ₩9,132 | ₩9,843 | +7.78% | 71.7만 |
|---|
| 2026.03.20 | ₩9,481 | ₩9,534 | ₩8,743 | ₩8,904 | -6.08% | 33만 |
|---|
| 2026.03.19 | ₩9,320 | ₩9,709 | ₩9,052 | ₩9,481 | +1.73% | 24.9만 |
|---|
| 2026.03.18 | ₩10,218 | ₩10,313 | ₩9,390 | ₩9,481 | -7.22% | 29.5만 |
|---|
| 2026.03.17 | ₩9,816 | ₩10,473 | ₩9,749 | ₩10,379 | +5.74% | 35.6만 |
|---|
| 2026.03.16 | ₩9,226 | ₩10,352 | ₩9,226 | ₩9,816 | +6.40% | 44.1만 |
|---|
| 2026.03.13 | ₩9,293 | ₩9,561 | ₩8,475 | ₩8,918 | -4.04% | 35.6만 |
|---|
| 2026.03.12 | ₩9,534 | ₩9,628 | ₩8,475 | ₩9,145 | -4.08% | 57.9만 |
|---|
| 2026.03.11 | ₩10,741 | ₩11,318 | ₩9,280 | ₩9,360 | -12.86% | 80만 |
|---|
| 2026.03.10 | ₩9,253 | ₩10,901 | ₩9,121 | ₩10,714 | +15.80% | 75.7만 |
|---|
| 2026.03.09 | ₩8,904 | ₩9,776 | ₩8,220 | ₩9,575 | +7.53% | 278.5만 |
|---|
| 2026.03.06 | ₩8,877 | ₩10,218 | ₩8,180 | ₩8,569 | -3.47% | 69.6만 |
|---|
| 2026.03.05 | ₩9,293 | ₩9,467 | ₩8,757 | ₩9,105 | -2.02% | 26.6만 |
|---|
| 2026.03.04 | ₩10,366 | ₩10,621 | ₩9,293 | ₩9,360 | -9.70% | 39.9만 |
|---|
| 2026.03.03 | ₩9,709 | ₩10,527 | ₩9,226 | ₩10,191 | +4.97% | 42.9만 |
|---|
| 2026.03.02 | ₩8,435 | ₩10,364 | ₩8,287 | ₩10,057 | +19.24% | 57.8만 |
|---|
| 2026.02.27 | ₩8,475 | ₩8,849 | ₩7,965 | ₩8,609 | +1.58% | 44.1만 |
|---|
| 2026.02.26 | ₩9,521 | ₩9,701 | ₩8,690 | ₩8,864 | -6.90% | 38.1만 |
|---|
| 2026.02.25 | ₩8,757 | ₩9,521 | ₩8,318 | ₩9,347 | +6.74% | 54.8만 |
|---|
| 2026.02.24 | ₩7,536 | ₩8,582 | ₩7,496 | ₩8,569 | +13.70% | 26.9만 |
|---|
| 2026.02.23 | ₩8,274 | ₩8,462 | ₩7,402 | ₩7,644 | -7.62% | 36.6만 |
|---|
| 2026.02.20 | ₩8,220 | ₩8,757 | ₩8,100 | ₩8,287 | +0.82% | 30.1만 |
|---|
| 2026.02.19 | ₩7,711 | ₩8,529 | ₩7,362 | ₩8,408 | +9.04% | 37.2만 |
|---|
| 2026.02.18 | ₩7,080 | ₩7,965 | ₩7,080 | ₩7,858 | +10.98% | 66.2만 |
|---|
| 2026.02.17 | ₩7,791 | ₩7,904 | ₩6,745 | ₩7,389 | -5.16% | 87.9만 |
|---|
| 2026.02.13 | ₩8,193 | ₩8,703 | ₩7,845 | ₩8,126 | -0.82% | 53.4만 |
|---|
| 2026.02.12 | ₩8,341 | ₩8,569 | ₩7,670 | ₩8,260 | -0.96% | 74.4만 |
|---|
| 2026.02.11 | ₩9,575 | ₩9,939 | ₩7,617 | ₩8,327 | -13.03% | 195.6만 |
|---|
| 2026.02.10 | ₩11,184 | ₩11,291 | ₩9,266 | ₩9,829 | -12.11% | 111.4만 |
|---|
| 2026.02.09 | ₩11,667 | ₩12,109 | ₩10,513 | ₩11,076 | -5.06% | 70.4만 |
|---|
| 2026.02.06 | ₩11,653 | ₩12,270 | ₩11,264 | ₩11,693 | +0.35% | 91.2만 |
|---|
| 2026.02.05 | ₩9,988 | ₩11,868 | ₩9,414 | ₩11,653 | +16.68% | 132만 |
|---|
| 2026.02.04 | ₩10,916 | ₩11,398 | ₩8,716 | ₩10,138 | -7.13% | 142.6만 |
|---|
| 2026.02.03 | ₩9,172 | ₩10,728 | ₩8,492 | ₩10,728 | +16.96% | 189.8만 |
|---|
| 2026.02.02 | ₩7,965 | ₩9,360 | ₩7,898 | ₩8,998 | +12.96% | 135.4만 |
|---|
| 2026.01.30 | ₩8,730 | ₩9,655 | ₩7,468 | ₩7,818 | -10.45% | 108만 |
|---|
| 2026.01.29 | ₩7,992 | ₩9,226 | ₩7,241 | ₩9,119 | +14.09% | 139.9만 |
|---|
| 2026.01.28 | ₩7,154 | ₩8,193 | ₩7,067 | ₩7,992 | +11.72% | 108.8만 |
|---|
| 2026.01.27 | ₩6,423 | ₩7,711 | ₩6,370 | ₩7,214 | +12.32% | 131.9만 |
|---|
| 2026.01.26 | ₩7,067 | ₩7,214 | ₩6,236 | ₩6,450 | -8.73% | 133만 |
|---|
| 2026.01.23 | ₩7,322 | ₩7,375 | ₩5,967 | ₩6,316 | -13.74% | 199.9만 |
|---|
| 2026.01.22 | ₩5,954 | ₩7,965 | ₩5,699 | ₩7,429 | +24.77% | 371.8만 |
|---|
| 2026.01.21 | ₩5,713 | ₩6,557 | ₩5,377 | ₩5,565 | -2.58% | 232.8만 |
|---|
| 2026.01.20 | ₩4,774 | ₩5,753 | ₩4,774 | ₩5,216 | +9.27% | 113.3만 |
|---|
| 2026.01.16 | ₩5,109 | ₩5,313 | ₩4,734 | ₩5,096 | -0.26% | 86.2만 |
|---|
| 2026.01.15 | ₩5,391 | ₩5,431 | ₩4,586 | ₩5,337 | -1.00% | 116.6만 |
|---|
| 2026.01.14 | ₩5,900 | ₩5,954 | ₩5,002 | ₩5,377 | -8.86% | 153.5만 |
|---|
| 2026.01.13 | ₩6,396 | ₩6,450 | ₩5,599 | ₩5,954 | -6.92% | 182만 |
|---|
| 2026.01.12 | ₩6,571 | ₩8,985 | ₩5,967 | ₩6,209 | -5.51% | 1405만 |
|---|
| 2026.01.09 | ₩4,640 | ₩6,088 | ₩4,519 | ₩6,061 | +30.64% | 228.8만 |
|---|
| 2026.01.08 | ₩4,050 | ₩4,962 | ₩3,983 | ₩4,667 | +15.23% | 124.2만 |
|---|
| 2026.01.07 | ₩4,345 | ₩4,492 | ₩3,808 | ₩3,956 | -8.95% | 88.8만 |
|---|
| 2026.01.06 | ₩4,586 | ₩4,814 | ₩4,117 | ₩4,398 | -4.09% | 770.5만 |
|---|
| 2026.01.05 | ₩4,211 | ₩4,237 | ₩3,755 | ₩4,077 | -3.18% | 49.4만 |
|---|
| 2026.01.02 | ₩3,889 | ₩4,506 | ₩3,875 | ₩4,197 | +7.93% | 70.5만 |
|---|
| 2025.12.31 | ₩3,976 | ₩4,010 | ₩3,567 | ₩3,835 | -3.54% | 49.4만 |
|---|
| 2025.12.30 | ₩3,661 | ₩4,144 | ₩3,567 | ₩4,036 | +10.26% | 95.3만 |
|---|
| 2025.12.29 | ₩3,487 | ₩4,023 | ₩3,422 | ₩3,621 | +3.85% | 106.1만 |
|---|
| 2025.12.26 | ₩3,352 | ₩3,875 | ₩3,352 | ₩3,419 | +2.00% | 188.4만 |
|---|
| 2025.12.24 | ₩3,071 | ₩3,594 | ₩2,897 | ₩3,326 | +8.30% | 204.8만 |
|---|
| 2025.12.23 | ₩3,761 | ₩4,747 | ₩3,232 | ₩3,339 | -11.23% | 9476.2만 |
|---|
| 2025.12.22 | ₩2,722 | ₩2,736 | ₩2,347 | ₩2,642 | -2.96% | 197.3만 |
|---|
| 2025.12.19 | ₩1,918 | ₩2,400 | ₩1,918 | ₩2,280 | +18.88% | 21만 |
|---|
| 2025.12.18 | ₩1,944 | ₩1,958 | ₩1,864 | ₩1,918 | -1.38% | 5.7만 |
|---|
| 2025.12.17 | ₩1,931 | ₩2,052 | ₩1,864 | ₩1,877 | -2.78% | 4.1만 |
|---|
| 2025.12.16 | ₩1,893 | ₩1,958 | ₩1,884 | ₩1,931 | +1.98% | 6.4만 |
|---|
| 2025.12.15 | ₩2,092 | ₩2,092 | ₩1,864 | ₩1,877 | -10.26% | 16.1만 |
|---|
| 2025.12.12 | ₩2,079 | ₩2,132 | ₩1,998 | ₩2,052 | -1.29% | 15만 |
|---|
| 2025.12.11 | ₩2,065 | ₩2,172 | ₩1,991 | ₩2,065 | 0.00% | 13.6만 |
|---|
| 2025.12.10 | ₩2,038 | ₩2,146 | ₩1,864 | ₩2,065 | +1.32% | 28.5만 |
|---|
| 2025.12.09 | ₩2,038 | ₩2,186 | ₩1,958 | ₩1,971 | -3.29% | 12.4만 |
|---|
| 2025.12.08 | ₩1,904 | ₩2,132 | ₩1,797 | ₩2,065 | +8.45% | 36.2만 |
|---|
| 2025.12.05 | ₩1,958 | ₩1,971 | ₩1,837 | ₩1,851 | -5.48% | 9.1만 |
|---|
| 2025.12.04 | ₩1,891 | ₩2,001 | ₩1,743 | ₩1,958 | +3.55% | 24만 |
|---|
| 2025.12.03 | ₩1,998 | ₩1,998 | ₩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 | ₩2,360 | ₩2,414 | ₩2,266 | ₩2,320 | -1.70% | 3.8만 |
|---|
| 2025.11.26 | ₩2,132 | ₩2,534 | ₩2,132 | ₩2,306 | +8.18% | 10.3만 |
|---|
| 2025.11.25 | ₩1,837 | ₩2,119 | ₩1,770 | ₩2,079 | +13.14% | 8.3만 |
|---|
| 2025.11.24 | ₩1,676 | ₩1,871 | ₩1,582 | ₩1,837 | +9.60% | 13.7만 |
|---|
| 2025.11.21 | ₩1,690 | ₩1,810 | ₩1,663 | ₩1,676 | -0.79% | 7.6만 |
|---|
| 2025.11.20 | ₩1,904 | ₩1,971 | ₩1,690 | ₩1,690 | -11.27% | 5.7만 |
|---|
| 2025.11.19 | ₩2,011 | ₩2,011 | ₩1,763 | ₩1,837 | -8.67% | 14.6만 |
|---|
| 2025.11.18 | ₩2,105 | ₩2,105 | ₩1,985 | ₩1,998 | -5.10% | 9만 |
|---|
| 2025.11.17 | ₩2,655 | ₩2,655 | ₩2,048 | ₩2,119 | -20.20% | 26.4만 |
|---|
| 2025.11.14 | ₩2,561 | ₩2,682 | ₩2,548 | ₩2,628 | +2.62% | 14.3만 |
|---|
| 2025.11.13 | ₩2,803 | ₩2,829 | ₩2,628 | ₩2,702 | -3.59% | 11.1만 |
|---|
| 2025.11.12 | ₩2,950 | ₩2,977 | ₩2,870 | ₩2,883 | -2.27% | 1.9만 |
|---|
| 2025.11.11 | ₩2,776 | ₩3,017 | ₩2,736 | ₩2,977 | +7.25% | 7.1만 |
|---|
| 2025.11.10 | ₩2,990 | ₩3,143 | ₩2,803 | ₩2,843 | -4.93% | 5.9만 |
|---|
| 2025.11.07 | ₩2,977 | ₩3,031 | ₩2,695 | ₩2,923 | -1.80% | 16만 |
|---|
| 2025.11.06 | ₩3,178 | ₩3,192 | ₩2,910 | ₩2,990 | -5.91% | 7.6만 |
|---|
| 2025.11.05 | ₩3,232 | ₩3,335 | ₩3,009 | ₩3,178 | -1.66% | 11.7만 |
|---|
| 2025.11.04 | ₩3,460 | ₩3,567 | ₩3,205 | ₩3,218 | -6.98% | 13.7만 |
|---|
| 2025.11.03 | ₩3,902 | ₩4,019 | ₩3,567 | ₩3,621 | -7.22% | 14.6만 |
|---|
| 2025.10.31 | ₩3,487 | ₩4,090 | ₩3,433 | ₩3,875 | +11.15% | 39.2만 |
|---|
| 2025.10.30 | ₩3,433 | ₩3,472 | ₩3,216 | ₩3,433 | 0.00% | 7.1만 |
|---|
| 2025.10.29 | ₩3,728 | ₩3,741 | ₩3,393 | ₩3,500 | -6.12% | 12.5만 |
|---|
| 2025.10.28 | ₩3,460 | ₩3,741 | ₩3,460 | ₩3,654 | +5.62% | 16.4만 |
|---|
| 2025.10.27 | ₩3,795 | ₩3,859 | ₩3,352 | ₩3,393 | -10.60% | 14.7만 |
|---|
| 2025.10.24 | ₩3,902 | ₩4,063 | ₩3,689 | ₩3,795 | -2.75% | 18.8만 |
|---|
| 2025.10.23 | ₩3,326 | ₩4,197 | ₩3,272 | ₩3,835 | +15.32% | 27.8만 |
|---|
| 2025.10.22 | ₩3,567 | ₩3,607 | ₩3,226 | ₩3,460 | -3.01% | 19.2만 |
|---|
| 2025.10.21 | ₩3,688 | ₩3,889 | ₩3,446 | ₩3,580 | -2.91% | 22.8만 |
|---|
| 2025.10.20 | ₩3,178 | ₩3,795 | ₩3,178 | ₩3,741 | +17.72% | 39.5만 |
|---|
| 2025.10.17 | ₩3,111 | ₩3,233 | ₩2,870 | ₩3,057 | -1.72% | 17.5만 |
|---|
| 2025.10.16 | ₩3,406 | ₩3,527 | ₩2,978 | ₩3,124 | -8.27% | 26.3만 |
|---|
| 2025.10.15 | ₩3,218 | ₩3,500 | ₩2,964 | ₩3,272 | +1.67% | 33.3만 |
|---|
| 2025.10.14 | ₩2,923 | ₩3,084 | ₩2,703 | ₩3,064 | +4.82% | 22.4만 |
|---|
| 2025.10.13 | ₩2,548 | ₩2,923 | ₩2,541 | ₩2,923 | +14.74% | 17.7만 |
|---|
| 2025.10.10 | ₩2,829 | ₩3,098 | ₩2,429 | ₩2,541 | -10.19% | 64.4만 |
|---|