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 | ₩12,328 | ₩13,534 | ₩10,466 | ₩10,841 | -12.07% | 271.5만 |
| 2026.09.28–2026.10.02 | ₩9,836 | ₩12,395 | ₩9,142 | ₩12,248 | +24.52% | 266.8만 |
| 2026.09.21–2026.09.25 | ₩10,774 | ₩11,471 | ₩9,475 | ₩9,916 | -7.96% | 243.9만 |
| 2026.09.14–2026.09.18 | ₩9,233 | ₩9,461 | ₩8,268 | ₩9,099 | -1.45% | 165.9만 |
| 2026.09.08–2026.09.11 | ₩10,278 | ₩10,754 | ₩9,407 | ₩9,514 | -7.43% | 79.5만 |
| 2026.08.31–2026.09.04 | ₩11,417 | ₩11,417 | ₩9,461 | ₩10,144 | -11.15% | 93.2만 |
| 2026.08.24–2026.08.28 | ₩11,189 | ₩12,181 | ₩10,399 | ₩11,417 | +2.04% | 118.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,873 |
| ₩12,395 |
| ₩10,720 |
| ₩11,404 |
| -3.95% |
| 102.1만 |
| 2026.08.10–2026.08.14 | ₩10,573 | ₩12,363 | ₩9,983 | ₩11,806 | +11.66% | 175.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,844 | ₩10,975 | ₩8,657 | ₩10,439 | +18.03% | 186.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,447 | ₩9,742 | ₩7,665 | ₩8,750 | -7.38% | 317.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,050 | ₩11,618 | ₩9,380 | ₩9,447 | -6.00% | 161만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,765 | ₩12,137 | ₩9,380 | ₩10,037 | -14.69% | 237.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,687 | ₩15,343 | ₩11,028 | ₩12,181 | -17.06% | 279.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,285 | ₩17,353 | ₩13,320 | ₩14,573 | +2.02% | 310.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,080 | ₩16,884 | ₩12,750 | ₩14,151 | -12.00% | 352.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,465 | ₩18,492 | ₩15,142 | ₩16,228 | -12.12% | 696.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,710 | ₩19,993 | ₩14,151 | ₩17,755 | +6.26% | 471.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,146 | ₩18,419 | ₩12,730 | ₩15,209 | +15.70% | 606.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,740 | ₩16,281 | ₩12,422 | ₩13,333 | -9.55% | 543.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,702 | ₩15,383 | ₩8,474 | ₩14,311 | +47.51% | 1076.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,903 | ₩11,055 | ₩8,817 | ₩9,595 | -3.11% | 560.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,457 | ₩11,926 | ₩9,166 | ₩9,809 | -14.39% | 397.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,275 | ₩12,730 | ₩9,166 | ₩11,551 | -5.90% | 677.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,234 | ₩15,357 | ₩11,792 | ₩12,837 | +4.93% | 465만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,856 | ₩16,348 | ₩12,154 | ₩12,194 | -11.99% | 1248.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,739 | ₩13,360 | ₩10,546 | ₩12,529 | +6.74% | 529.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,715 | ₩11,886 | ₩8,643 | ₩11,511 | +18.48% | 245.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,126 | ₩11,873 | ₩9,126 | ₩9,688 | +6.17% | 351.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,219 | ₩10,466 | ₩8,737 | ₩8,898 | -3.49% | 167만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,898 | ₩11,310 | ₩8,214 | ₩8,911 | +0.15% | 527.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,429 | ₩10,613 | ₩8,174 | ₩8,563 | +1.59% | 236.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,268 | ₩9,694 | ₩7,397 | ₩8,603 | +4.05% | 200.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,786 | ₩8,750 | ₩6,740 | ₩8,281 | +6.37% | 221.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,658 | ₩12,100 | ₩7,611 | ₩8,121 | -30.34% | 505.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,960 | ₩12,261 | ₩7,893 | ₩11,685 | +46.80% | 690.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,062 | ₩9,648 | ₩6,231 | ₩7,812 | +10.63% | 621.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,770 | ₩7,960 | ₩4,770 | ₩6,311 | +32.30% | 917.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,566 | ₩8,978 | ₩4,583 | ₩5,092 | -22.45% | 1943.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,208 | ₩6,084 | ₩3,752 | ₩6,057 | +43.95% | 1261.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,484 | ₩4,502 | ₩3,420 | ₩4,194 | +20.38% | 321.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,720 | ₩4,744 | ₩2,345 | ₩3,417 | +25.62% | 1억 |
|---|
| 2025.12.15–2025.12.19 | ₩2,090 | ₩2,399 | ₩1,863 | ₩2,278 | +8.97% | 53.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,903 | ₩2,184 | ₩1,796 | ₩2,050 | +7.75% | 105.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,278 | ₩2,278 | ₩1,742 | ₩1,849 | -18.82% | 56.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,675 | ₩2,533 | ₩1,581 | ₩2,318 | +38.40% | 36.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,653 | ₩2,653 | ₩1,662 | ₩1,675 | -36.87% | 63.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,988 | ₩3,141 | ₩2,546 | ₩2,626 | -12.11% | 40.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,899 | ₩4,016 | ₩2,693 | ₩2,921 | -25.09% | 63.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,792 | ₩4,087 | ₩3,213 | ₩3,873 | +2.12% | 90만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,176 | ₩4,194 | ₩3,176 | ₩3,792 | +19.41% | 128만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,546 | ₩3,524 | ₩2,539 | ₩3,055 | +20.00% | 117.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,827 | ₩3,095 | ₩2,427 | ₩2,539 | -10.19% | 64.4만 |
|---|