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 | ₩11,098 | ₩11,179 | ₩10,475 | ₩10,850 | -2.24% | 24.9만 |
| 2026.10.08 | ₩11,749 | ₩12,057 | ₩10,837 | ₩11,078 | -5.71% | 38.9만 |
| 2026.10.07 | ₩12,553 | ₩12,651 | ₩11,675 | ₩11,923 | -5.02% | 57.9만 |
| 2026.10.06 | ₩13,237 | ₩13,546 | ₩13,056 | ₩13,170 | -0.51% | 49.5만 |
| 2026.10.05 | ₩12,339 | ₩13,479 | ₩11,851 | ₩13,143 | +6.52% | 100.1만 |
| 2026.10.02 | ₩11,091 | ₩12,406 | ₩11,011 | ₩12,258 | +10.52% | 69.9만 |
| 2026.10.01 | ₩10,998 | ₩11,051 | ₩10,354 | ₩10,877 | -1.10% | 32.6만 |
| 2026.09.30 | ₩10,568 | ₩11,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,065 |
| +4.70% |
| 99.1만 |
| 2026.09.29 | ₩9,589 | ₩10,019 | ₩9,149 | ₩9,938 | +3.64% | 43.9만 |
|---|
| 2026.09.28 | ₩9,844 | ₩9,965 | ₩9,482 | ₩9,509 | -3.41% | 21.3만 |
|---|
| 2026.09.25 | ₩9,844 | ₩10,279 | ₩9,844 | ₩9,925 | +0.82% | 15.1만 |
|---|
| 2026.09.24 | ₩10,019 | ₩10,126 | ₩9,723 | ₩9,804 | -2.14% | 20.6만 |
|---|
| 2026.09.23 | ₩9,697 | ₩10,407 | ₩9,483 | ₩10,166 | +4.84% | 25.4만 |
|---|
| 2026.09.22 | ₩10,555 | ₩10,555 | ₩9,576 | ₩9,844 | -6.73% | 51만 |
|---|
| 2026.09.21 | ₩10,783 | ₩11,480 | ₩10,461 | ₩10,582 | -1.87% | 131.9만 |
|---|
| 2026.09.18 | ₩9,053 | ₩9,147 | ₩8,744 | ₩9,107 | +0.59% | 59.5만 |
|---|
| 2026.09.17 | ₩8,879 | ₩9,341 | ₩8,879 | ₩9,013 | +1.51% | 19.5만 |
|---|
| 2026.09.16 | ₩8,449 | ₩8,704 | ₩8,275 | ₩8,543 | +1.11% | 22.5만 |
|---|
| 2026.09.15 | ₩8,972 | ₩9,093 | ₩8,329 | ₩8,382 | -6.58% | 32.8만 |
|---|
| 2026.09.14 | ₩9,241 | ₩9,469 | ₩8,879 | ₩9,093 | -1.60% | 31.6만 |
|---|
| 2026.09.11 | ₩9,951 | ₩10,382 | ₩9,415 | ₩9,522 | -4.31% | 20.3만 |
|---|
| 2026.09.10 | ₩10,059 | ₩10,515 | ₩9,723 | ₩9,777 | -2.80% | 15.1만 |
|---|
| 2026.09.09 | ₩10,354 | ₩10,528 | ₩10,086 | ₩10,206 | -1.42% | 18.1만 |
|---|
| 2026.09.08 | ₩10,287 | ₩10,763 | ₩10,072 | ₩10,407 | +1.17% | 26만 |
|---|
| 2026.09.04 | ₩10,448 | ₩10,555 | ₩10,059 | ₩10,153 | -2.82% | 12.7만 |
|---|
| 2026.09.03 | ₩10,179 | ₩10,649 | ₩9,817 | ₩10,407 | +2.24% | 15.9만 |
|---|
| 2026.09.02 | ₩9,723 | ₩10,126 | ₩9,469 | ₩10,099 | +3.86% | 13.5만 |
|---|
| 2026.09.01 | ₩10,649 | ₩10,823 | ₩9,703 | ₩9,764 | -8.31% | 33.4만 |
|---|
| 2026.08.31 | ₩11,427 | ₩11,427 | ₩10,662 | ₩10,984 | -3.87% | 17.9만 |
|---|
| 2026.08.28 | ₩11,547 | ₩12,191 | ₩11,199 | ₩11,427 | -1.05% | 25.2만 |
|---|
| 2026.08.27 | ₩11,494 | ₩12,057 | ₩11,177 | ₩11,708 | +1.87% | 24.7만 |
|---|
| 2026.08.26 | ₩10,407 | ₩11,908 | ₩10,407 | ₩11,413 | +9.66% | 36.8만 |
|---|
| 2026.08.25 | ₩11,185 | ₩11,507 | ₩10,434 | ₩10,515 | -6.00% | 15.1만 |
|---|
| 2026.08.24 | ₩11,199 | ₩11,326 | ₩10,528 | ₩11,118 | -0.72% | 17만 |
|---|
| 2026.08.21 | ₩11,910 | ₩11,936 | ₩11,078 | ₩11,413 | -4.17% | 13.6만 |
|---|
| 2026.08.20 | ₩11,279 | ₩11,816 | ₩11,011 | ₩11,789 | +4.52% | 21.8만 |
|---|
| 2026.08.19 | ₩11,132 | ₩11,507 | ₩10,729 | ₩11,299 | +1.51% | 20.9만 |
|---|
| 2026.08.18 | ₩11,695 | ₩11,816 | ₩11,011 | ₩11,159 | -4.59% | 24.2만 |
|---|
| 2026.08.17 | ₩11,883 | ₩12,406 | ₩11,547 | ₩12,084 | +1.69% | 21.6만 |
|---|
| 2026.08.14 | ₩11,910 | ₩12,071 | ₩11,373 | ₩11,816 | -0.79% | 20만 |
|---|
| 2026.08.13 | ₩11,427 | ₩12,374 | ₩11,132 | ₩11,735 | +2.70% | 37.6만 |
|---|
| 2026.08.12 | ₩11,977 | ₩12,124 | ₩11,266 | ₩11,668 | -2.58% | 45.7만 |
|---|
| 2026.08.11 | ₩10,314 | ₩11,990 | ₩10,247 | ₩11,896 | +15.34% | 47만 |
|---|
| 2026.08.10 | ₩10,582 | ₩10,689 | ₩9,992 | ₩10,166 | -3.93% | 25.4만 |
|---|
| 2026.08.07 | ₩10,139 | ₩10,642 | ₩9,992 | ₩10,448 | +3.04% | 24.3만 |
|---|
| 2026.08.06 | ₩9,911 | ₩10,434 | ₩9,549 | ₩9,925 | +0.14% | 31.5만 |
|---|
| 2026.08.05 | ₩10,220 | ₩10,984 | ₩9,938 | ₩10,273 | +0.52% | 38.4만 |
|---|
| 2026.08.04 | ₩10,045 | ₩10,904 | ₩9,907 | ₩10,622 | +5.74% | 58.8만 |
|---|
| 2026.08.03 | ₩8,852 | ₩9,563 | ₩8,664 | ₩9,348 | +5.61% | 33.3만 |
|---|
| 2026.07.31 | ₩8,731 | ₩9,093 | ₩8,302 | ₩8,758 | +0.31% | 31.7만 |
|---|
| 2026.07.30 | ₩8,060 | ₩8,668 | ₩7,940 | ₩8,570 | +6.32% | 51만 |
|---|
| 2026.07.29 | ₩8,610 | ₩8,822 | ₩7,671 | ₩7,879 | -8.49% | 51.8만 |
|---|
| 2026.07.28 | ₩9,321 | ₩9,375 | ₩7,819 | ₩8,557 | -8.20% | 109.3만 |
|---|
| 2026.07.27 | ₩9,455 | ₩9,750 | ₩8,583 | ₩9,576 | +1.28% | 73.5만 |
|---|
| 2026.07.24 | ₩10,126 | ₩10,126 | ₩9,388 | ₩9,455 | -6.62% | 24.5만 |
|---|
| 2026.07.23 | ₩10,595 | ₩10,998 | ₩9,925 | ₩10,126 | -4.43% | 44.3만 |
|---|
| 2026.07.22 | ₩11,132 | ₩11,628 | ₩10,998 | ₩11,145 | +0.12% | 20.9만 |
|---|
| 2026.07.21 | ₩10,233 | ₩11,360 | ₩10,233 | ₩11,293 | +10.35% | 42.5만 |
|---|
| 2026.07.20 | ₩10,059 | ₩10,528 | ₩9,723 | ₩9,938 | -1.20% | 28.9만 |
|---|
| 2026.07.17 | ₩9,723 | ₩10,461 | ₩9,388 | ₩10,045 | +3.31% | 35.6만 |
|---|
| 2026.07.16 | ₩10,515 | ₩10,728 | ₩9,925 | ₩10,086 | -4.08% | 42.2만 |
|---|
| 2026.07.15 | ₩11,132 | ₩11,517 | ₩10,233 | ₩10,877 | -2.29% | 32.3만 |
|---|
| 2026.07.14 | ₩11,346 | ₩11,869 | ₩10,501 | ₩10,998 | -3.07% | 67만 |
|---|
| 2026.07.13 | ₩11,775 | ₩12,147 | ₩11,065 | ₩11,105 | -5.69% | 60.1만 |
|---|
| 2026.07.10 | ₩11,427 | ₩12,473 | ₩11,038 | ₩12,191 | +6.69% | 58.4만 |
|---|
| 2026.07.09 | ₩12,406 | ₩12,741 | ₩11,078 | ₩11,400 | -8.11% | 58.1만 |
|---|
| 2026.07.08 | ₩12,674 | ₩12,875 | ₩11,668 | ₩12,325 | -2.75% | 47만 |
|---|
| 2026.07.07 | ₩13,345 | ₩13,854 | ₩12,299 | ₩12,875 | -3.52% | 75.3만 |
|---|
| 2026.07.06 | ₩14,699 | ₩15,356 | ₩13,217 | ₩13,304 | -9.49% | 40.8만 |
|---|
| 2026.07.02 | ₩16,362 | ₩16,698 | ₩14,297 | ₩14,585 | -10.86% | 78.5만 |
|---|
| 2026.07.01 | ₩15,960 | ₩17,368 | ₩15,571 | ₩16,322 | +2.27% | 51.6만 |
|---|
| 2026.06.30 | ₩14,270 | ₩17,107 | ₩14,082 | ₩16,698 | +17.01% | 130.6만 |
|---|
| 2026.06.29 | ₩14,297 | ₩14,927 | ₩13,331 | ₩14,190 | -0.75% | 50.1만 |
|---|
| 2026.06.26 | ₩12,768 | ₩14,357 | ₩12,761 | ₩14,163 | +10.92% | 140.2만 |
|---|
| 2026.06.25 | ₩14,055 | ₩14,351 | ₩12,795 | ₩13,143 | -6.49% | 62.4만 |
|---|
| 2026.06.24 | ₩14,726 | ₩15,072 | ₩13,492 | ₩13,854 | -5.92% | 37.4만 |
|---|
| 2026.06.23 | ₩15,035 | ₩15,692 | ₩14,525 | ₩14,927 | -0.71% | 53만 |
|---|
| 2026.06.22 | ₩16,094 | ₩16,899 | ₩15,222 | ₩15,678 | -2.58% | 59.3만 |
|---|
| 2026.06.18 | ₩17,301 | ₩17,972 | ₩15,828 | ₩16,242 | -6.12% | 95.5만 |
|---|
| 2026.06.17 | ₩15,276 | ₩17,918 | ₩15,155 | ₩17,261 | +12.99% | 131.4만 |
|---|
| 2026.06.16 | ₩16,912 | ₩17,556 | ₩15,169 | ₩15,263 | -9.75% | 358만 |
|---|
| 2026.06.15 | ₩18,481 | ₩18,508 | ₩15,879 | ₩16,403 | -11.25% | 111.4만 |
|---|
| 2026.06.12 | ₩18,924 | ₩20,010 | ₩17,516 | ₩17,771 | -6.09% | 101.6만 |
|---|
| 2026.06.11 | ₩17,636 | ₩19,364 | ₩17,194 | ₩18,924 | +7.30% | 120.1만 |
|---|
| 2026.06.10 | ₩15,289 | ₩17,864 | ₩15,090 | ₩17,167 | +12.28% | 80.4만 |
|---|
| 2026.06.09 | ₩16,201 | ₩18,562 | ₩14,163 | ₩15,598 | -3.73% | 123.9만 |
|---|
| 2026.06.08 | ₩16,724 | ₩16,724 | ₩15,491 | ₩15,973 | -4.49% | 45.1만 |
|---|
| 2026.06.05 | ₩17,368 | ₩17,368 | ₩15,021 | ₩15,222 | -12.36% | 76.4만 |
|---|
| 2026.06.04 | ₩16,242 | ₩18,434 | ₩15,692 | ₩17,623 | +8.51% | 88.6만 |
|---|
| 2026.06.03 | ₩17,871 | ₩18,213 | ₩15,870 | ₩16,939 | -5.22% | 127.3만 |
|---|
| 2026.06.02 | ₩14,552 | ₩17,953 | ₩14,082 | ₩17,744 | +21.94% | 220.3만 |
|---|
| 2026.06.01 | ₩13,157 | ₩14,605 | ₩12,741 | ₩14,538 | +10.50% | 94.3만 |
|---|
| 2026.05.29 | ₩14,807 | ₩14,934 | ₩12,433 | ₩13,345 | -9.87% | 119.6만 |
|---|
| 2026.05.28 | ₩15,879 | ₩16,019 | ₩14,163 | ₩14,807 | -6.76% | 119.4만 |
|---|
| 2026.05.27 | ₩15,437 | ₩16,295 | ₩14,853 | ₩15,987 | +3.56% | 145.1만 |
|---|
| 2026.05.26 | ₩14,753 | ₩15,745 | ₩14,485 | ₩15,316 | +3.82% | 159.3만 |
|---|
| 2026.05.22 | ₩15,222 | ₩15,397 | ₩13,452 | ₩14,324 | -5.90% | 184.1만 |
|---|
| 2026.05.21 | ₩12,017 | ₩14,981 | ₩11,869 | ₩14,672 | +22.10% | 499.7만 |
|---|
| 2026.05.20 | ₩10,260 | ₩12,540 | ₩9,791 | ₩12,097 | +17.91% | 166.8만 |
|---|
| 2026.05.19 | ₩8,624 | ₩10,635 | ₩8,530 | ₩10,233 | +18.66% | 131.3만 |
|---|
| 2026.05.18 | ₩9,710 | ₩9,992 | ₩8,482 | ₩8,785 | -9.53% | 94.7만 |
|---|
| 2026.05.15 | ₩9,683 | ₩9,884 | ₩9,254 | ₩9,603 | -0.83% | 76.4만 |
|---|
| 2026.05.14 | ₩9,107 | ₩10,327 | ₩8,838 | ₩10,247 | +12.52% | 104.6만 |
|---|
| 2026.05.13 | ₩9,536 | ₩9,563 | ₩8,825 | ₩9,039 | -5.20% | 103.9만 |
|---|
| 2026.05.12 | ₩10,019 | ₩10,135 | ₩8,932 | ₩9,549 | -4.69% | 120.3만 |
|---|
| 2026.05.11 | ₩9,911 | ₩11,065 | ₩9,656 | ₩10,166 | +2.57% | 155만 |
|---|
| 2026.05.08 | ₩9,616 | ₩10,206 | ₩9,294 | ₩9,817 | +2.09% | 59.2만 |
|---|
| 2026.05.07 | ₩10,179 | ₩10,300 | ₩9,174 | ₩9,455 | -7.11% | 80.1만 |
|---|
| 2026.05.06 | ₩10,381 | ₩10,689 | ₩9,683 | ₩10,220 | -1.55% | 89.1만 |
|---|
| 2026.05.05 | ₩10,850 | ₩11,212 | ₩10,072 | ₩10,300 | -5.07% | 77.8만 |
|---|
| 2026.05.04 | ₩11,467 | ₩11,936 | ₩10,743 | ₩10,837 | -5.50% | 91.1만 |
|---|
| 2026.05.01 | ₩10,206 | ₩11,735 | ₩9,951 | ₩11,561 | +13.27% | 103.9만 |
|---|
| 2026.04.30 | ₩9,536 | ₩10,461 | ₩9,174 | ₩10,287 | +7.88% | 170.9만 |
|---|
| 2026.04.29 | ₩10,045 | ₩10,045 | ₩9,214 | ₩9,281 | -7.61% | 247만 |
|---|
| 2026.04.28 | ₩12,097 | ₩12,321 | ₩10,998 | ₩10,998 | -9.09% | 72.6만 |
|---|
| 2026.04.27 | ₩12,285 | ₩12,741 | ₩11,547 | ₩12,607 | +2.62% | 83.1만 |
|---|
| 2026.04.24 | ₩13,975 | ₩15,370 | ₩12,674 | ₩12,848 | -8.06% | 101만 |
|---|
| 2026.04.23 | ₩14,458 | ₩14,615 | ₩13,546 | ₩13,841 | -4.27% | 57.7만 |
|---|
| 2026.04.22 | ₩13,157 | ₩14,753 | ₩12,741 | ₩14,739 | +12.03% | 121.9만 |
|---|
| 2026.04.21 | ₩13,304 | ₩13,935 | ₩12,245 | ₩12,741 | -4.23% | 105.3만 |
|---|
| 2026.04.20 | ₩12,245 | ₩13,143 | ₩11,802 | ₩13,076 | +6.79% | 79.1만 |
|---|
| 2026.04.17 | ₩14,807 | ₩14,874 | ₩12,164 | ₩12,205 | -17.57% | 230.7만 |
|---|
| 2026.04.16 | ₩14,297 | ₩15,081 | ₩13,599 | ₩14,820 | +3.66% | 85.8만 |
|---|
| 2026.04.15 | ₩14,780 | ₩14,874 | ₩13,760 | ₩14,605 | -1.18% | 118.8만 |
|---|
| 2026.04.14 | ₩16,094 | ₩16,148 | ₩13,412 | ₩15,128 | -6.00% | 237.4만 |
|---|
| 2026.04.13 | ₩13,868 | ₩16,362 | ₩13,817 | ₩15,638 | +12.77% | 576.2만 |
|---|
| 2026.04.10 | ₩12,111 | ₩13,371 | ₩12,071 | ₩12,540 | +3.54% | 124.3만 |
|---|
| 2026.04.09 | ₩11,078 | ₩12,567 | ₩10,555 | ₩12,044 | +8.72% | 94만 |
|---|
| 2026.04.08 | ₩12,580 | ₩12,741 | ₩10,770 | ₩11,105 | -11.73% | 80.9만 |
|---|
| 2026.04.07 | ₩12,245 | ₩12,808 | ₩11,065 | ₩11,722 | -4.27% | 77.2만 |
|---|
| 2026.04.06 | ₩11,749 | ₩13,143 | ₩11,547 | ₩12,218 | +4.00% | 153.2만 |
|---|
| 2026.04.02 | ₩10,193 | ₩11,896 | ₩10,059 | ₩11,521 | +13.03% | 70.8만 |
|---|
| 2026.04.01 | ₩9,643 | ₩11,387 | ₩9,643 | ₩10,582 | +9.74% | 93.4만 |
|---|
| 2026.03.31 | ₩9,066 | ₩9,791 | ₩9,039 | ₩9,428 | +3.99% | 40.7만 |
|---|
| 2026.03.30 | ₩9,723 | ₩9,990 | ₩8,651 | ₩8,798 | -9.52% | 40.6만 |
|---|
| 2026.03.27 | ₩10,327 | ₩10,414 | ₩9,227 | ₩9,697 | -6.10% | 48.7만 |
|---|
| 2026.03.26 | ₩10,890 | ₩11,454 | ₩10,394 | ₩10,515 | -3.45% | 48.7만 |
|---|
| 2026.03.25 | ₩10,488 | ₩11,883 | ₩10,367 | ₩11,199 | +6.78% | 103.2만 |
|---|
| 2026.03.24 | ₩9,844 | ₩10,703 | ₩9,603 | ₩10,247 | +4.09% | 79.6만 |
|---|
| 2026.03.23 | ₩9,133 | ₩10,367 | ₩9,133 | ₩9,844 | +7.78% | 71.7만 |
|---|
| 2026.03.20 | ₩9,482 | ₩9,536 | ₩8,744 | ₩8,905 | -6.08% | 33만 |
|---|
| 2026.03.19 | ₩9,321 | ₩9,710 | ₩9,053 | ₩9,482 | +1.73% | 24.9만 |
|---|
| 2026.03.18 | ₩10,220 | ₩10,315 | ₩9,391 | ₩9,482 | -7.22% | 29.5만 |
|---|
| 2026.03.17 | ₩9,817 | ₩10,475 | ₩9,750 | ₩10,381 | +5.74% | 35.6만 |
|---|
| 2026.03.16 | ₩9,227 | ₩10,354 | ₩9,227 | ₩9,817 | +6.40% | 44.1만 |
|---|
| 2026.03.13 | ₩9,294 | ₩9,563 | ₩8,476 | ₩8,919 | -4.04% | 35.6만 |
|---|
| 2026.03.12 | ₩9,536 | ₩9,630 | ₩8,476 | ₩9,147 | -4.08% | 57.9만 |
|---|
| 2026.03.11 | ₩10,743 | ₩11,319 | ₩9,281 | ₩9,361 | -12.86% | 80만 |
|---|
| 2026.03.10 | ₩9,254 | ₩10,902 | ₩9,123 | ₩10,716 | +15.80% | 75.7만 |
|---|
| 2026.03.09 | ₩8,905 | ₩9,777 | ₩8,221 | ₩9,576 | +7.53% | 278.5만 |
|---|
| 2026.03.06 | ₩8,879 | ₩10,220 | ₩8,181 | ₩8,570 | -3.47% | 69.6만 |
|---|
| 2026.03.05 | ₩9,294 | ₩9,469 | ₩8,758 | ₩9,107 | -2.02% | 26.6만 |
|---|
| 2026.03.04 | ₩10,367 | ₩10,622 | ₩9,294 | ₩9,361 | -9.70% | 39.9만 |
|---|
| 2026.03.03 | ₩9,710 | ₩10,528 | ₩9,227 | ₩10,193 | +4.97% | 42.9만 |
|---|
| 2026.03.02 | ₩8,436 | ₩10,366 | ₩8,288 | ₩10,059 | +19.24% | 57.8만 |
|---|
| 2026.02.27 | ₩8,476 | ₩8,850 | ₩7,967 | ₩8,610 | +1.58% | 44.1만 |
|---|
| 2026.02.26 | ₩9,522 | ₩9,702 | ₩8,691 | ₩8,865 | -6.90% | 38.1만 |
|---|
| 2026.02.25 | ₩8,758 | ₩9,522 | ₩8,319 | ₩9,348 | +6.74% | 54.8만 |
|---|
| 2026.02.24 | ₩7,537 | ₩8,583 | ₩7,497 | ₩8,570 | +13.70% | 26.9만 |
|---|
| 2026.02.23 | ₩8,275 | ₩8,463 | ₩7,403 | ₩7,645 | -7.62% | 36.6만 |
|---|
| 2026.02.20 | ₩8,221 | ₩8,758 | ₩8,101 | ₩8,288 | +0.82% | 30.1만 |
|---|
| 2026.02.19 | ₩7,712 | ₩8,530 | ₩7,363 | ₩8,409 | +9.04% | 37.2만 |
|---|
| 2026.02.18 | ₩7,081 | ₩7,967 | ₩7,081 | ₩7,859 | +10.98% | 66.2만 |
|---|
| 2026.02.17 | ₩7,792 | ₩7,905 | ₩6,746 | ₩7,390 | -5.16% | 87.9만 |
|---|
| 2026.02.13 | ₩8,195 | ₩8,704 | ₩7,846 | ₩8,127 | -0.82% | 53.4만 |
|---|
| 2026.02.12 | ₩8,342 | ₩8,570 | ₩7,671 | ₩8,262 | -0.96% | 74.4만 |
|---|
| 2026.02.11 | ₩9,576 | ₩9,941 | ₩7,618 | ₩8,329 | -13.03% | 195.6만 |
|---|
| 2026.02.10 | ₩11,185 | ₩11,293 | ₩9,267 | ₩9,831 | -12.11% | 111.4만 |
|---|
| 2026.02.09 | ₩11,668 | ₩12,111 | ₩10,515 | ₩11,078 | -5.06% | 70.4만 |
|---|
| 2026.02.06 | ₩11,655 | ₩12,272 | ₩11,266 | ₩11,695 | +0.35% | 91.2만 |
|---|
| 2026.02.05 | ₩9,989 | ₩11,869 | ₩9,415 | ₩11,655 | +16.68% | 132만 |
|---|
| 2026.02.04 | ₩10,917 | ₩11,400 | ₩8,718 | ₩10,139 | -7.13% | 142.6만 |
|---|
| 2026.02.03 | ₩9,174 | ₩10,729 | ₩8,494 | ₩10,729 | +16.96% | 189.8만 |
|---|
| 2026.02.02 | ₩7,967 | ₩9,361 | ₩7,899 | ₩8,999 | +12.96% | 135.4만 |
|---|
| 2026.01.30 | ₩8,731 | ₩9,656 | ₩7,469 | ₩7,819 | -10.45% | 108만 |
|---|
| 2026.01.29 | ₩7,993 | ₩9,227 | ₩7,242 | ₩9,120 | +14.09% | 139.9만 |
|---|
| 2026.01.28 | ₩7,155 | ₩8,195 | ₩7,068 | ₩7,993 | +11.72% | 108.8만 |
|---|
| 2026.01.27 | ₩6,424 | ₩7,712 | ₩6,371 | ₩7,215 | +12.32% | 131.9만 |
|---|
| 2026.01.26 | ₩7,068 | ₩7,215 | ₩6,236 | ₩6,451 | -8.73% | 133만 |
|---|
| 2026.01.23 | ₩7,323 | ₩7,376 | ₩5,968 | ₩6,317 | -13.74% | 199.9만 |
|---|
| 2026.01.22 | ₩5,955 | ₩7,967 | ₩5,700 | ₩7,430 | +24.77% | 371.8만 |
|---|
| 2026.01.21 | ₩5,713 | ₩6,558 | ₩5,378 | ₩5,566 | -2.58% | 232.8만 |
|---|
| 2026.01.20 | ₩4,775 | ₩5,754 | ₩4,775 | ₩5,217 | +9.27% | 113.3만 |
|---|
| 2026.01.16 | ₩5,110 | ₩5,314 | ₩4,734 | ₩5,096 | -0.26% | 86.2만 |
|---|
| 2026.01.15 | ₩5,392 | ₩5,432 | ₩4,587 | ₩5,338 | -1.00% | 116.6만 |
|---|
| 2026.01.14 | ₩5,901 | ₩5,955 | ₩5,003 | ₩5,378 | -8.86% | 153.5만 |
|---|
| 2026.01.13 | ₩6,397 | ₩6,451 | ₩5,599 | ₩5,955 | -6.92% | 182만 |
|---|
| 2026.01.12 | ₩6,572 | ₩8,986 | ₩5,968 | ₩6,210 | -5.51% | 1405만 |
|---|
| 2026.01.09 | ₩4,640 | ₩6,089 | ₩4,520 | ₩6,062 | +30.64% | 228.8만 |
|---|
| 2026.01.08 | ₩4,050 | ₩4,962 | ₩3,983 | ₩4,667 | +15.23% | 124.2만 |
|---|
| 2026.01.07 | ₩4,345 | ₩4,493 | ₩3,809 | ₩3,956 | -8.95% | 88.8만 |
|---|
| 2026.01.06 | ₩4,587 | ₩4,815 | ₩4,117 | ₩4,399 | -4.09% | 770.5만 |
|---|
| 2026.01.05 | ₩4,211 | ₩4,238 | ₩3,755 | ₩4,077 | -3.18% | 49.4만 |
|---|
| 2026.01.02 | ₩3,889 | ₩4,506 | ₩3,876 | ₩4,198 | +7.93% | 70.5만 |
|---|
| 2025.12.31 | ₩3,977 | ₩4,010 | ₩3,568 | ₩3,836 | -3.54% | 49.4만 |
|---|
| 2025.12.30 | ₩3,661 | ₩4,144 | ₩3,568 | ₩4,037 | +10.26% | 95.3만 |
|---|
| 2025.12.29 | ₩3,487 | ₩4,024 | ₩3,423 | ₩3,621 | +3.85% | 106.1만 |
|---|
| 2025.12.26 | ₩3,353 | ₩3,876 | ₩3,353 | ₩3,420 | +2.00% | 188.4만 |
|---|
| 2025.12.24 | ₩3,071 | ₩3,594 | ₩2,897 | ₩3,326 | +8.30% | 204.8만 |
|---|
| 2025.12.23 | ₩3,762 | ₩4,748 | ₩3,232 | ₩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 | ₩1,884 | ₩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 | ₩2,132 | ₩1,998 | ₩2,052 | -1.29% | 15만 |
|---|
| 2025.12.11 | ₩2,065 | ₩2,173 | ₩1,992 | ₩2,065 | 0.00% | 13.6만 |
|---|
| 2025.12.10 | ₩2,039 | ₩2,146 | ₩1,864 | ₩2,065 | +1.32% | 28.5만 |
|---|
| 2025.12.09 | ₩2,039 | ₩2,186 | ₩1,958 | ₩1,972 | -3.29% | 12.4만 |
|---|
| 2025.12.08 | ₩1,904 | ₩2,132 | ₩1,797 | ₩2,065 | +8.45% | 36.2만 |
|---|
| 2025.12.05 | ₩1,958 | ₩1,972 | ₩1,837 | ₩1,851 | -5.48% | 9.1만 |
|---|
| 2025.12.04 | ₩1,891 | ₩2,001 | ₩1,744 | ₩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 | ₩2,267 | ₩2,320 | -1.70% | 3.8만 |
|---|
| 2025.11.26 | ₩2,132 | ₩2,535 | ₩2,132 | ₩2,307 | +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 | ₩1,583 | ₩1,837 | +9.60% | 13.7만 |
|---|
| 2025.11.21 | ₩1,690 | ₩1,811 | ₩1,663 | ₩1,676 | -0.79% | 7.6만 |
|---|
| 2025.11.20 | ₩1,904 | ₩1,972 | ₩1,690 | ₩1,690 | -11.27% | 5.7만 |
|---|
| 2025.11.19 | ₩2,012 | ₩2,012 | ₩1,764 | ₩1,837 | -8.67% | 14.6만 |
|---|
| 2025.11.18 | ₩2,106 | ₩2,106 | ₩1,985 | ₩1,998 | -5.10% | 9만 |
|---|
| 2025.11.17 | ₩2,656 | ₩2,656 | ₩2,048 | ₩2,119 | -20.20% | 26.4만 |
|---|
| 2025.11.14 | ₩2,562 | ₩2,682 | ₩2,548 | ₩2,629 | +2.62% | 14.3만 |
|---|
| 2025.11.13 | ₩2,803 | ₩2,830 | ₩2,629 | ₩2,702 | -3.59% | 11.1만 |
|---|
| 2025.11.12 | ₩2,951 | ₩2,977 | ₩2,870 | ₩2,884 | -2.27% | 1.9만 |
|---|
| 2025.11.11 | ₩2,776 | ₩3,018 | ₩2,736 | ₩2,977 | +7.25% | 7.1만 |
|---|
| 2025.11.10 | ₩2,991 | ₩3,144 | ₩2,803 | ₩2,843 | -4.93% | 5.9만 |
|---|
| 2025.11.07 | ₩2,977 | ₩3,031 | ₩2,696 | ₩2,924 | -1.80% | 16만 |
|---|
| 2025.11.06 | ₩3,179 | ₩3,192 | ₩2,910 | ₩2,991 | -5.91% | 7.6만 |
|---|
| 2025.11.05 | ₩3,232 | ₩3,335 | ₩3,010 | ₩3,179 | -1.66% | 11.7만 |
|---|
| 2025.11.04 | ₩3,460 | ₩3,568 | ₩3,205 | ₩3,219 | -6.98% | 13.7만 |
|---|
| 2025.11.03 | ₩3,903 | ₩4,019 | ₩3,568 | ₩3,621 | -7.22% | 14.6만 |
|---|
| 2025.10.31 | ₩3,487 | ₩4,091 | ₩3,433 | ₩3,876 | +11.15% | 39.2만 |
|---|
| 2025.10.30 | ₩3,433 | ₩3,472 | ₩3,216 | ₩3,433 | 0.00% | 7.1만 |
|---|
| 2025.10.29 | ₩3,728 | ₩3,742 | ₩3,393 | ₩3,500 | -6.12% | 12.5만 |
|---|
| 2025.10.28 | ₩3,460 | ₩3,742 | ₩3,460 | ₩3,655 | +5.62% | 16.4만 |
|---|
| 2025.10.27 | ₩3,796 | ₩3,860 | ₩3,353 | ₩3,393 | -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 | ₩3,272 | ₩3,836 | +15.32% | 27.8만 |
|---|
| 2025.10.22 | ₩3,568 | ₩3,608 | ₩3,227 | ₩3,460 | -3.01% | 19.2만 |
|---|
| 2025.10.21 | ₩3,688 | ₩3,889 | ₩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 | ₩3,527 | ₩2,979 | ₩3,125 | -8.27% | 26.3만 |
|---|
| 2025.10.15 | ₩3,219 | ₩3,500 | ₩2,964 | ₩3,272 | +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 |
|---|