시장 데이터를 불러오는 중
전체 종목
Optex Systems Holdings, Inc. - Common Stock 과거 주가
Optex Systems Holdings, Inc. - Common Stock · OPXS · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Optex Systems Holdings, Inc. - Common Stock · OPXS · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,467 | ₩13,802 | ₩13,467 | ₩13,548 | +0.60% | 4.8천 |
| 2026.10.08 | ₩13,601 | ₩13,666 | ₩13,360 | ₩13,400 | -1.48% | 1.8만 |
| 2026.10.07 | ₩13,869 | ₩14,224 | ₩13,521 | ₩13,655 | -1.55% | 1.2만 |
| 2026.10.06 | ₩13,963 | ₩13,963 | ₩13,668 | ₩13,668 | -2.11% | 9.9천 |
| 2026.10.05 | ₩14,003 | ₩14,307 | ₩13,802 | ₩13,829 | -1.24% | 1.2만 |
| 2026.10.02 | ₩14,177 | ₩14,345 | ₩13,936 | ₩14,003 | -1.23% | 1.3만 |
| 2026.10.01 | ₩14,405 | ₩14,553 | ₩13,963 | ₩13,990 | -2.88% | 2.3만 |
| 2026.09.30 | ₩13,976 | ₩14,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,405 |
| +3.07% |
| 1.1만 |
| 2026.09.29 | ₩14,070 | ₩14,238 | ₩14,030 | ₩14,137 | +0.48% | 5.4천 |
|---|
| 2026.09.28 | ₩13,856 | ₩14,037 | ₩13,856 | ₩14,003 | +1.06% | 7.9천 |
|---|
| 2026.09.25 | ₩14,017 | ₩14,124 | ₩13,950 | ₩13,963 | -0.38% | 8천 |
|---|
| 2026.09.24 | ₩13,943 | ₩14,305 | ₩13,936 | ₩14,003 | +0.43% | 6.8천 |
|---|
| 2026.09.23 | ₩13,950 | ₩14,042 | ₩13,869 | ₩13,936 | -0.10% | 10만 |
|---|
| 2026.09.22 | ₩14,070 | ₩14,070 | ₩13,802 | ₩14,043 | -0.19% | 10.8만 |
|---|
| 2026.09.21 | ₩14,164 | ₩14,405 | ₩13,869 | ₩14,003 | -1.14% | 5.5만 |
|---|
| 2026.09.18 | ₩13,976 | ₩14,332 | ₩13,976 | ₩14,070 | +0.67% | 1.1만 |
|---|
| 2026.09.17 | ₩14,124 | ₩14,539 | ₩14,077 | ₩14,084 | -0.28% | 1.9만 |
|---|
| 2026.09.16 | ₩13,842 | ₩14,325 | ₩13,842 | ₩14,191 | +2.52% | 1만 |
|---|
| 2026.09.15 | ₩13,542 | ₩14,084 | ₩13,494 | ₩13,950 | +3.01% | 1.3만 |
|---|
| 2026.09.14 | ₩13,574 | ₩14,003 | ₩13,574 | ₩13,930 | +2.62% | 1만 |
|---|
| 2026.09.11 | ₩14,084 | ₩14,097 | ₩13,487 | ₩13,682 | -2.85% | 3.3만 |
|---|
| 2026.09.10 | ₩13,199 | ₩14,057 | ₩13,199 | ₩14,057 | +6.50% | 7.5만 |
|---|
| 2026.09.09 | ₩13,682 | ₩13,682 | ₩13,280 | ₩13,400 | -2.06% | 3.2만 |
|---|
| 2026.09.08 | ₩13,789 | ₩13,802 | ₩13,601 | ₩13,682 | -0.78% | 2.1만 |
|---|
| 2026.09.04 | ₩13,909 | ₩13,936 | ₩13,523 | ₩13,789 | -0.87% | 5.2만 |
|---|
| 2026.09.03 | ₩13,762 | ₩14,043 | ₩13,683 | ₩13,923 | +1.17% | 3.9만 |
|---|
| 2026.09.02 | ₩13,802 | ₩14,472 | ₩13,641 | ₩13,641 | -1.17% | 4.2만 |
|---|
| 2026.09.01 | ₩13,534 | ₩13,869 | ₩13,400 | ₩13,695 | +1.19% | 4.1만 |
|---|
| 2026.08.31 | ₩13,454 | ₩13,655 | ₩12,114 | ₩13,186 | -1.99% | 8만 |
|---|
| 2026.08.28 | ₩13,802 | ₩13,899 | ₩13,427 | ₩13,487 | -2.28% | 3.4만 |
|---|
| 2026.08.27 | ₩13,802 | ₩14,137 | ₩13,708 | ₩13,722 | -0.58% | 10만 |
|---|
| 2026.08.26 | ₩14,204 | ₩14,204 | ₩13,735 | ₩13,735 | -3.30% | 3.6만 |
|---|
| 2026.08.25 | ₩14,539 | ₩14,794 | ₩13,923 | ₩13,923 | -4.24% | 5만 |
|---|
| 2026.08.24 | ₩14,928 | ₩14,928 | ₩14,338 | ₩14,539 | -2.60% | 3만 |
|---|
| 2026.08.21 | ₩14,539 | ₩15,276 | ₩14,177 | ₩14,968 | +2.95% | 1.5만 |
|---|
| 2026.08.20 | ₩14,660 | ₩15,087 | ₩14,110 | ₩14,484 | -1.20% | 2.5만 |
|---|
| 2026.08.19 | ₩15,089 | ₩15,129 | ₩14,755 | ₩14,901 | -1.24% | 9.6천 |
|---|
| 2026.08.18 | ₩14,874 | ₩15,330 | ₩14,667 | ₩15,115 | +1.62% | 6.3천 |
|---|
| 2026.08.17 | ₩15,062 | ₩15,453 | ₩14,834 | ₩15,035 | -0.18% | 1.6만 |
|---|
| 2026.08.14 | ₩15,651 | ₩15,692 | ₩15,075 | ₩15,236 | -2.65% | 3.1만 |
|---|
| 2026.08.13 | ₩15,042 | ₩15,812 | ₩14,834 | ₩15,812 | +5.12% | 2.5만 |
|---|
| 2026.08.12 | ₩14,807 | ₩15,149 | ₩14,070 | ₩15,115 | +2.08% | 7.4만 |
|---|
| 2026.08.11 | ₩15,491 | ₩15,866 | ₩15,410 | ₩15,558 | +0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩15,692 | ₩16,053 | ₩15,303 | ₩15,303 | -2.48% | 1.6만 |
|---|
| 2026.08.07 | ₩16,496 | ₩16,556 | ₩15,745 | ₩16,067 | -2.60% | 3.2만 |
|---|
| 2026.08.06 | ₩16,201 | ₩16,851 | ₩15,960 | ₩16,161 | -0.25% | 1.4만 |
|---|
| 2026.08.05 | ₩15,223 | ₩16,415 | ₩15,223 | ₩16,241 | +6.69% | 2.8만 |
|---|
| 2026.08.04 | ₩14,941 | ₩15,531 | ₩14,834 | ₩15,075 | +0.90% | 5.6만 |
|---|
| 2026.08.03 | ₩15,249 | ₩15,484 | ₩14,754 | ₩14,754 | -3.25% | 1.5만 |
|---|
| 2026.07.31 | ₩14,955 | ₩15,651 | ₩14,955 | ₩15,129 | +1.16% | 2.4만 |
|---|
| 2026.07.30 | ₩14,740 | ₩15,089 | ₩14,740 | ₩14,941 | +1.36% | 4.1천 |
|---|
| 2026.07.29 | ₩15,290 | ₩15,520 | ₩14,472 | ₩14,740 | -3.59% | 1.2만 |
|---|
| 2026.07.28 | ₩15,370 | ₩15,611 | ₩14,955 | ₩15,236 | -0.87% | 1.5만 |
|---|
| 2026.07.27 | ₩14,861 | ₩15,363 | ₩14,705 | ₩15,363 | +3.38% | 3.3만 |
|---|
| 2026.07.24 | ₩15,759 | ₩16,214 | ₩14,740 | ₩14,874 | -5.61% | 11.4만 |
|---|
| 2026.07.23 | ₩16,094 | ₩16,871 | ₩15,571 | ₩15,611 | -3.00% | 1.7만 |
|---|
| 2026.07.22 | ₩16,884 | ₩17,688 | ₩16,067 | ₩16,335 | -3.25% | 6.1만 |
|---|
| 2026.07.21 | ₩16,214 | ₩16,911 | ₩16,174 | ₩16,650 | +2.69% | 2.5만 |
|---|
| 2026.07.20 | ₩17,018 | ₩17,393 | ₩16,094 | ₩16,375 | -3.78% | 3.5만 |
|---|
| 2026.07.17 | ₩17,434 | ₩17,889 | ₩16,402 | ₩17,099 | -1.92% | 2만 |
|---|
| 2026.07.16 | ₩17,501 | ₩18,025 | ₩17,420 | ₩17,501 | 0.00% | 9.9천 |
|---|
| 2026.07.15 | ₩17,527 | ₩17,869 | ₩17,387 | ₩17,581 | +0.31% | 1.8만 |
|---|
| 2026.07.14 | ₩17,099 | ₩18,224 | ₩17,099 | ₩17,527 | +2.51% | 2.2만 |
|---|
| 2026.07.13 | ₩16,817 | ₩17,715 | ₩16,817 | ₩17,099 | +1.67% | 3.5만 |
|---|
| 2026.07.10 | ₩17,809 | ₩18,017 | ₩16,876 | ₩16,911 | -5.04% | 1.9만 |
|---|
| 2026.07.09 | ₩17,192 | ₩18,104 | ₩17,192 | ₩17,903 | +4.13% | 7.6천 |
|---|
| 2026.07.08 | ₩18,693 | ₩18,693 | ₩16,777 | ₩17,166 | -8.17% | 4.7만 |
|---|
| 2026.07.07 | ₩18,130 | ₩18,894 | ₩17,782 | ₩18,747 | +3.40% | 4.5만 |
|---|
| 2026.07.06 | ₩18,023 | ₩18,640 | ₩17,420 | ₩18,318 | +1.64% | 2.7만 |
|---|
| 2026.07.02 | ₩18,680 | ₩18,680 | ₩17,970 | ₩17,970 | -3.80% | 1.1만 |
|---|
| 2026.07.01 | ₩18,640 | ₩18,760 | ₩17,889 | ₩18,358 | -1.51% | 2.1만 |
|---|
| 2026.06.30 | ₩18,305 | ₩18,867 | ₩17,688 | ₩18,800 | +2.71% | 6.1만 |
|---|
| 2026.06.29 | ₩16,924 | ₩18,814 | ₩16,898 | ₩18,171 | +7.36% | 8.3만 |
|---|
| 2026.06.26 | ₩16,884 | ₩17,407 | ₩16,375 | ₩17,152 | +1.59% | 8.9만 |
|---|
| 2026.06.25 | ₩16,764 | ₩17,621 | ₩16,423 | ₩16,844 | +0.48% | 11.5만 |
|---|
| 2026.06.24 | ₩16,831 | ₩17,367 | ₩16,744 | ₩16,744 | -0.52% | 2만 |
|---|
| 2026.06.23 | ₩17,125 | ₩17,326 | ₩16,737 | ₩16,884 | -1.41% | 5.9만 |
|---|
| 2026.06.22 | ₩17,125 | ₩17,655 | ₩16,837 | ₩17,501 | +2.19% | 2.4만 |
|---|
| 2026.06.18 | ₩16,938 | ₩17,474 | ₩16,750 | ₩17,434 | +2.93% | 1.4만 |
|---|
| 2026.06.17 | ₩17,112 | ₩17,112 | ₩16,181 | ₩16,670 | -2.58% | 2.2만 |
|---|
| 2026.06.16 | ₩16,549 | ₩17,313 | ₩16,355 | ₩17,032 | +2.91% | 1.3만 |
|---|
| 2026.06.15 | ₩17,112 | ₩17,125 | ₩16,213 | ₩16,549 | -3.29% | 1만 |
|---|
| 2026.06.12 | ₩17,876 | ₩18,030 | ₩16,643 | ₩17,038 | -4.69% | 3.7만 |
|---|
| 2026.06.11 | ₩16,321 | ₩17,795 | ₩16,321 | ₩17,782 | +8.95% | 13.6만 |
|---|
| 2026.06.10 | ₩17,782 | ₩18,425 | ₩16,208 | ₩16,321 | -8.21% | 7만 |
|---|
| 2026.06.09 | ₩17,139 | ₩18,546 | ₩16,951 | ₩17,970 | +4.85% | 4.1만 |
|---|
| 2026.06.08 | ₩16,442 | ₩16,965 | ₩16,208 | ₩16,965 | +3.18% | 1.4만 |
|---|
| 2026.06.05 | ₩16,013 | ₩16,945 | ₩16,013 | ₩16,308 | +1.84% | 4.9만 |
|---|
| 2026.06.04 | ₩15,517 | ₩16,281 | ₩15,276 | ₩16,067 | +3.54% | 2.1만 |
|---|
| 2026.06.03 | ₩16,000 | ₩16,348 | ₩15,276 | ₩15,665 | -2.09% | 3.5만 |
|---|
| 2026.06.02 | ₩15,450 | ₩16,375 | ₩15,229 | ₩16,013 | +3.64% | 8.8만 |
|---|
| 2026.06.01 | ₩14,914 | ₩15,852 | ₩14,807 | ₩15,705 | +5.30% | 2.5만 |
|---|
| 2026.05.29 | ₩15,008 | ₩15,651 | ₩14,847 | ₩15,223 | +1.43% | 3.9만 |
|---|
| 2026.05.28 | ₩15,410 | ₩15,638 | ₩14,740 | ₩15,008 | -2.61% | 4.2만 |
|---|
| 2026.05.27 | ₩15,182 | ₩15,598 | ₩14,606 | ₩15,598 | +2.74% | 5.7만 |
|---|
| 2026.05.26 | ₩14,914 | ₩15,410 | ₩14,767 | ₩15,290 | +2.52% | 3.5만 |
|---|
| 2026.05.22 | ₩14,405 | ₩15,075 | ₩14,097 | ₩14,546 | +0.98% | 2.5만 |
|---|
| 2026.05.21 | ₩13,695 | ₩14,606 | ₩13,454 | ₩14,298 | +4.40% | 5.5만 |
|---|
| 2026.05.20 | ₩13,762 | ₩14,191 | ₩13,217 | ₩13,641 | -0.88% | 4.8만 |
|---|
| 2026.05.19 | ₩14,204 | ₩14,204 | ₩13,454 | ₩13,749 | -3.21% | 6.6만 |
|---|
| 2026.05.18 | ₩14,539 | ₩15,062 | ₩14,204 | ₩14,285 | -1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩14,754 | ₩15,176 | ₩14,244 | ₩14,432 | -2.18% | 2.9만 |
|---|
| 2026.05.14 | ₩14,995 | ₩15,906 | ₩14,941 | ₩15,035 | +0.27% | 1.9만 |
|---|
| 2026.05.13 | ₩15,759 | ₩15,986 | ₩14,754 | ₩15,035 | -4.59% | 3.1만 |
|---|
| 2026.05.12 | ₩14,874 | ₩17,152 | ₩14,754 | ₩15,745 | +5.86% | 24.4만 |
|---|
| 2026.05.11 | ₩13,775 | ₩14,535 | ₩13,775 | ₩13,963 | +1.36% | 2.3만 |
|---|
| 2026.05.08 | ₩14,419 | ₩14,472 | ₩13,507 | ₩13,668 | -5.20% | 2.5만 |
|---|
| 2026.05.07 | ₩14,566 | ₩14,606 | ₩14,285 | ₩14,352 | -1.47% | 6천 |
|---|
| 2026.05.06 | ₩14,633 | ₩14,888 | ₩14,338 | ₩14,553 | -0.55% | 4.8만 |
|---|
| 2026.05.05 | ₩14,512 | ₩14,727 | ₩14,492 | ₩14,626 | +0.78% | 1.6만 |
|---|
| 2026.05.04 | ₩14,740 | ₩15,030 | ₩14,405 | ₩14,499 | -1.64% | 2.9만 |
|---|
| 2026.05.01 | ₩14,472 | ₩15,196 | ₩14,131 | ₩14,767 | +2.04% | 4.1만 |
|---|
| 2026.04.30 | ₩13,695 | ₩14,419 | ₩13,695 | ₩14,392 | +5.09% | 4.2만 |
|---|
| 2026.04.29 | ₩14,110 | ₩14,271 | ₩13,507 | ₩13,507 | -4.27% | 1만 |
|---|
| 2026.04.28 | ₩14,472 | ₩14,620 | ₩14,070 | ₩14,097 | -2.59% | 1.8만 |
|---|
| 2026.04.27 | ₩14,365 | ₩14,941 | ₩14,338 | ₩14,419 | +0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩13,976 | ₩14,472 | ₩13,802 | ₩14,218 | +1.73% | 5.7만 |
|---|
| 2026.04.23 | ₩14,553 | ₩14,685 | ₩13,842 | ₩14,104 | -3.08% | 1.5만 |
|---|
| 2026.04.22 | ₩14,606 | ₩14,935 | ₩14,405 | ₩14,579 | -0.18% | 2.7만 |
|---|
| 2026.04.21 | ₩15,223 | ₩15,625 | ₩14,378 | ₩14,405 | -5.37% | 7.4만 |
|---|
| 2026.04.20 | ₩15,236 | ₩15,866 | ₩15,075 | ₩15,209 | -0.18% | 1.4만 |
|---|
| 2026.04.17 | ₩15,450 | ₩15,651 | ₩15,089 | ₩15,383 | -0.43% | 1.8만 |
|---|
| 2026.04.16 | ₩15,316 | ₩16,214 | ₩15,008 | ₩15,410 | +0.61% | 7.5만 |
|---|
| 2026.04.15 | ₩15,678 | ₩15,705 | ₩15,008 | ₩15,263 | -2.65% | 5.7만 |
|---|
| 2026.04.14 | ₩15,919 | ₩16,241 | ₩15,424 | ₩15,611 | -1.94% | 4.8만 |
|---|
| 2026.04.13 | ₩15,692 | ₩16,228 | ₩15,491 | ₩15,839 | +0.94% | 3.6만 |
|---|
| 2026.04.10 | ₩16,308 | ₩17,018 | ₩15,430 | ₩15,678 | -3.86% | 5.3만 |
|---|
| 2026.04.09 | ₩16,697 | ₩17,253 | ₩16,482 | ₩16,589 | -0.64% | 3.4만 |
|---|
| 2026.04.08 | ₩17,112 | ₩17,849 | ₩16,884 | ₩16,884 | -1.33% | 9.6만 |
|---|
| 2026.04.07 | ₩17,179 | ₩18,155 | ₩17,099 | ₩17,139 | -0.23% | 3.7만 |
|---|
| 2026.04.06 | ₩18,264 | ₩18,291 | ₩17,460 | ₩17,460 | -4.40% | 2만 |
|---|
| 2026.04.02 | ₩17,514 | ₩18,412 | ₩17,514 | ₩18,264 | +4.28% | 9.2천 |
|---|
| 2026.04.01 | ₩17,822 | ₩18,760 | ₩17,822 | ₩18,258 | +2.44% | 1.8만 |
|---|
| 2026.03.31 | ₩17,313 | ₩17,915 | ₩17,156 | ₩17,722 | +2.36% | 7.7천 |
|---|
| 2026.03.30 | ₩18,291 | ₩18,291 | ₩17,018 | ₩17,179 | -6.08% | 2.1만 |
|---|
| 2026.03.27 | ₩18,251 | ₩18,707 | ₩17,594 | ₩17,822 | -2.35% | 3.3만 |
|---|
| 2026.03.26 | ₩18,117 | ₩18,465 | ₩17,822 | ₩17,903 | -1.18% | 2.6만 |
|---|
| 2026.03.25 | ₩17,688 | ₩18,452 | ₩17,400 | ₩18,171 | +2.73% | 3만 |
|---|
| 2026.03.24 | ₩16,820 | ₩17,688 | ₩16,670 | ₩17,313 | +2.93% | 1.3만 |
|---|
| 2026.03.23 | ₩17,085 | ₩17,621 | ₩16,619 | ₩17,367 | +1.65% | 2만 |
|---|
| 2026.03.20 | ₩17,668 | ₩17,668 | ₩16,737 | ₩16,951 | -4.06% | 5만 |
|---|
| 2026.03.19 | ₩17,219 | ₩18,104 | ₩17,058 | ₩17,139 | -0.47% | 1.8만 |
|---|
| 2026.03.18 | ₩17,420 | ₩17,956 | ₩17,380 | ₩17,621 | +1.15% | 1.5만 |
|---|
| 2026.03.17 | ₩17,447 | ₩17,829 | ₩17,273 | ₩17,481 | +0.19% | 2.7만 |
|---|
| 2026.03.16 | ₩17,648 | ₩18,090 | ₩17,152 | ₩17,434 | -1.21% | 2만 |
|---|
| 2026.03.13 | ₩17,702 | ₩18,010 | ₩16,891 | ₩17,166 | -3.03% | 3.3만 |
|---|
| 2026.03.12 | ₩18,452 | ₩18,452 | ₩17,300 | ₩17,367 | -5.88% | 3만 |
|---|
| 2026.03.11 | ₩17,688 | ₩18,948 | ₩17,688 | ₩18,720 | +5.83% | 4.9만 |
|---|
| 2026.03.10 | ₩17,889 | ₩18,358 | ₩17,434 | ₩17,635 | -1.42% | 7.4만 |
|---|
| 2026.03.09 | ₩17,340 | ₩17,983 | ₩16,991 | ₩17,809 | +2.70% | 2.5만 |
|---|
| 2026.03.06 | ₩17,192 | ₩18,299 | ₩16,994 | ₩17,460 | +1.56% | 6.6만 |
|---|
| 2026.03.05 | ₩18,264 | ₩18,559 | ₩17,420 | ₩17,541 | -3.96% | 2.5만 |
|---|
| 2026.03.04 | ₩18,238 | ₩18,599 | ₩17,836 | ₩18,278 | +0.22% | 3.3만 |
|---|
| 2026.03.03 | ₩17,929 | ₩18,680 | ₩17,474 | ₩17,976 | +0.26% | 6.8만 |
|---|
| 2026.03.02 | ₩17,326 | ₩18,331 | ₩17,058 | ₩18,331 | +5.80% | 3.6만 |
|---|
| 2026.02.27 | ₩16,750 | ₩17,621 | ₩16,750 | ₩17,353 | +3.60% | 2.4만 |
|---|
| 2026.02.26 | ₩16,871 | ₩17,152 | ₩16,348 | ₩17,152 | +1.67% | 5.8만 |
|---|
| 2026.02.25 | ₩14,124 | ₩17,186 | ₩14,124 | ₩16,750 | +18.60% | 10.6만 |
|---|
| 2026.02.24 | ₩14,204 | ₩14,609 | ₩13,802 | ₩14,097 | -0.75% | 11.1만 |
|---|
| 2026.02.23 | ₩15,544 | ₩15,558 | ₩13,633 | ₩14,325 | -7.84% | 16.6만 |
|---|
| 2026.02.20 | ₩16,187 | ₩16,804 | ₩15,812 | ₩15,866 | -1.99% | 3만 |
|---|
| 2026.02.19 | ₩16,844 | ₩17,206 | ₩16,000 | ₩16,496 | -2.07% | 4만 |
|---|
| 2026.02.18 | ₩17,447 | ₩17,956 | ₩16,871 | ₩16,871 | -3.30% | 5만 |
|---|
| 2026.02.17 | ₩19,417 | ₩19,484 | ₩17,300 | ₩17,474 | -10.01% | 7.7만 |
|---|
| 2026.02.13 | ₩19,122 | ₩19,819 | ₩18,779 | ₩19,651 | +2.77% | 5.2만 |
|---|
| 2026.02.12 | ₩19,068 | ₩19,571 | ₩18,841 | ₩19,149 | +0.42% | 3.9만 |
|---|
| 2026.02.11 | ₩18,894 | ₩19,765 | ₩17,990 | ₩19,296 | +2.13% | 8.4만 |
|---|
| 2026.02.10 | ₩20,261 | ₩20,636 | ₩19,863 | ₩20,248 | -0.07% | 2.8만 |
|---|
| 2026.02.09 | ₩19,202 | ₩20,623 | ₩18,506 | ₩20,268 | +5.55% | 4만 |
|---|
| 2026.02.06 | ₩18,760 | ₩19,738 | ₩18,681 | ₩19,363 | +3.21% | 4.6만 |
|---|
| 2026.02.05 | ₩19,055 | ₩19,625 | ₩18,156 | ₩18,626 | -2.25% | 7.2만 |
|---|
| 2026.02.04 | ₩20,208 | ₩20,886 | ₩18,975 | ₩19,511 | -3.45% | 5.2만 |
|---|
| 2026.02.03 | ₩20,824 | ₩21,440 | ₩19,712 | ₩20,355 | -2.25% | 5.3만 |
|---|
| 2026.02.02 | ₩20,006 | ₩21,092 | ₩19,645 | ₩20,516 | +2.55% | 6만 |
|---|
| 2026.01.30 | ₩20,502 | ₩20,985 | ₩19,832 | ₩20,006 | -2.42% | 7만 |
|---|
| 2026.01.29 | ₩20,891 | ₩21,119 | ₩19,899 | ₩20,529 | -1.73% | 5.8만 |
|---|
| 2026.01.28 | ₩20,261 | ₩21,472 | ₩20,033 | ₩21,065 | +3.97% | 5.8만 |
|---|
| 2026.01.27 | ₩20,020 | ₩20,409 | ₩19,618 | ₩20,047 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩21,628 | ₩21,682 | ₩19,765 | ₩20,141 | -6.88% | 8.9만 |
|---|
| 2026.01.23 | ₩21,400 | ₩21,440 | ₩20,100 | ₩21,414 | +0.06% | 7.9만 |
|---|
| 2026.01.22 | ₩20,127 | ₩21,695 | ₩19,792 | ₩20,435 | +1.53% | 11.5만 |
|---|
| 2026.01.21 | ₩19,966 | ₩20,348 | ₩19,765 | ₩20,134 | +0.84% | 3.7만 |
|---|
| 2026.01.20 | ₩19,805 | ₩20,583 | ₩18,948 | ₩19,846 | +0.20% | 6.3만 |
|---|
| 2026.01.16 | ₩20,904 | ₩20,904 | ₩19,779 | ₩19,846 | -5.06% | 2.7만 |
|---|
| 2026.01.15 | ₩20,904 | ₩20,904 | ₩20,304 | ₩20,596 | -1.47% | 3.2만 |
|---|
| 2026.01.14 | ₩20,368 | ₩20,636 | ₩20,006 | ₩20,610 | +1.18% | 2.5만 |
|---|
| 2026.01.13 | ₩20,100 | ₩20,301 | ₩19,698 | ₩20,221 | +0.60% | 3.6만 |
|---|
| 2026.01.12 | ₩20,154 | ₩20,469 | ₩18,881 | ₩19,966 | -0.93% | 7.8만 |
|---|
| 2026.01.09 | ₩19,832 | ₩21,172 | ₩19,564 | ₩20,208 | +1.89% | 10.5만 |
|---|
| 2026.01.08 | ₩18,144 | ₩19,993 | ₩17,501 | ₩19,752 | +8.86% | 15.4만 |
|---|
| 2026.01.07 | ₩17,903 | ₩18,425 | ₩17,608 | ₩17,836 | -0.37% | 8.4만 |
|---|
| 2026.01.06 | ₩17,688 | ₩18,197 | ₩17,233 | ₩17,889 | +1.14% | 6.9만 |
|---|
| 2026.01.05 | ₩17,554 | ₩17,782 | ₩16,991 | ₩17,715 | +0.92% | 4.7만 |
|---|
| 2026.01.02 | ₩19,001 | ₩19,135 | ₩17,179 | ₩17,554 | -7.62% | 11.2만 |
|---|
| 2025.12.31 | ₩18,747 | ₩19,082 | ₩18,626 | ₩19,001 | +1.36% | 3.4만 |
|---|
| 2025.12.30 | ₩19,082 | ₩19,228 | ₩18,747 | ₩18,908 | -0.91% | 5.1만 |
|---|
| 2025.12.29 | ₩18,573 | ₩19,430 | ₩18,479 | ₩19,068 | +2.67% | 5.2만 |
|---|
| 2025.12.26 | ₩18,760 | ₩19,698 | ₩18,733 | ₩18,854 | +0.50% | 4.7만 |
|---|
| 2025.12.24 | ₩19,176 | ₩19,712 | ₩18,579 | ₩18,707 | -2.45% | 7.4만 |
|---|
| 2025.12.23 | ₩18,787 | ₩19,484 | ₩18,626 | ₩19,149 | +1.93% | 1.5만 |
|---|
| 2025.12.22 | ₩18,573 | ₩19,109 | ₩17,929 | ₩18,908 | +1.80% | 4.3만 |
|---|
| 2025.12.19 | ₩18,358 | ₩18,834 | ₩17,956 | ₩18,251 | -0.58% | 3.5만 |
|---|
| 2025.12.18 | ₩17,353 | ₩18,894 | ₩17,099 | ₩18,224 | +5.02% | 4.3만 |
|---|
| 2025.12.17 | ₩18,693 | ₩18,693 | ₩16,355 | ₩17,085 | -8.60% | 23.7만 |
|---|
| 2025.12.16 | ₩19,135 | ₩19,818 | ₩18,827 | ₩19,176 | +0.21% | 4.1만 |
|---|
| 2025.12.15 | ₩20,449 | ₩20,449 | ₩18,774 | ₩19,042 | -6.88% | 3.3만 |
|---|
| 2025.12.12 | ₩20,342 | ₩20,476 | ₩19,001 | ₩20,449 | +0.53% | 4.6만 |
|---|
| 2025.12.11 | ₩18,263 | ₩20,690 | ₩18,263 | ₩20,529 | +12.41% | 8.7만 |
|---|
| 2025.12.10 | ₩18,130 | ₩19,403 | ₩17,795 | ₩18,988 | +4.73% | 9.2만 |
|---|
| 2025.12.09 | ₩18,157 | ₩18,486 | ₩17,536 | ₩18,278 | +0.66% | 3.4만 |
|---|
| 2025.12.08 | ₩19,028 | ₩19,028 | ₩17,996 | ₩18,264 | -4.01% | 5.2만 |
|---|
| 2025.12.05 | ₩20,221 | ₩20,221 | ₩19,162 | ₩19,202 | -5.04% | 1.2만 |
|---|
| 2025.12.04 | ₩19,162 | ₩20,221 | ₩19,162 | ₩20,194 | +5.38% | 2.4만 |
|---|
| 2025.12.03 | ₩19,095 | ₩19,658 | ₩19,042 | ₩19,243 | +0.77% | 2.7만 |
|---|
| 2025.12.02 | ₩19,149 | ₩19,377 | ₩18,760 | ₩19,243 | +0.49% | 2.6만 |
|---|
| 2025.12.01 | ₩18,854 | ₩19,377 | ₩18,760 | ₩19,135 | +1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩19,738 | ₩19,779 | ₩18,894 | ₩19,269 | -2.38% | 1.4만 |
|---|
| 2025.11.26 | ₩18,626 | ₩19,712 | ₩18,626 | ₩19,511 | +4.75% | 2.9만 |
|---|
| 2025.11.25 | ₩18,197 | ₩18,707 | ₩18,010 | ₩18,680 | +2.65% | 2.4만 |
|---|
| 2025.11.24 | ₩17,313 | ₩18,396 | ₩17,112 | ₩18,177 | +4.99% | 2.1만 |
|---|
| 2025.11.21 | ₩17,233 | ₩17,782 | ₩16,750 | ₩17,246 | +0.08% | 2.9만 |
|---|
| 2025.11.20 | ₩18,599 | ₩18,934 | ₩17,018 | ₩17,541 | -5.69% | 2.6만 |
|---|
| 2025.11.19 | ₩18,318 | ₩18,914 | ₩17,621 | ₩18,318 | 0.00% | 4.2만 |
|---|
| 2025.11.18 | ₩18,291 | ₩18,988 | ₩17,849 | ₩18,479 | +1.03% | 2.6만 |
|---|
| 2025.11.17 | ₩18,774 | ₩19,248 | ₩18,264 | ₩18,586 | -1.00% | 2.4만 |
|---|
| 2025.11.14 | ₩18,372 | ₩19,189 | ₩17,771 | ₩18,847 | +2.59% | 4.6만 |
|---|
| 2025.11.13 | ₩18,948 | ₩19,430 | ₩18,439 | ₩18,841 | -0.57% | 3만 |
|---|
| 2025.11.12 | ₩20,060 | ₩20,301 | ₩18,787 | ₩19,042 | -5.08% | 4.7만 |
|---|
| 2025.11.11 | ₩20,971 | ₩21,462 | ₩20,006 | ₩20,033 | -4.47% | 4.1만 |
|---|
| 2025.11.10 | ₩20,516 | ₩21,735 | ₩20,449 | ₩21,226 | +3.46% | 4.5만 |
|---|
| 2025.11.07 | ₩21,427 | ₩21,427 | ₩18,090 | ₩20,221 | -5.63% | 11.3만 |
|---|
| 2025.11.06 | ₩22,780 | ₩22,955 | ₩21,561 | ₩21,561 | -5.35% | 3만 |
|---|
| 2025.11.05 | ₩22,365 | ₩23,156 | ₩21,896 | ₩22,807 | +1.98% | 3.5만 |
|---|
| 2025.11.04 | ₩22,003 | ₩22,539 | ₩21,731 | ₩22,432 | +1.95% | 3만 |
|---|
| 2025.11.03 | ₩23,169 | ₩23,169 | ₩22,030 | ₩22,727 | -1.91% | 3.7만 |
|---|
| 2025.10.31 | ₩22,110 | ₩23,290 | ₩21,574 | ₩23,089 | +4.42% | 6.6만 |
|---|
| 2025.10.30 | ₩22,459 | ₩22,780 | ₩21,320 | ₩21,923 | -2.39% | 4.8만 |
|---|
| 2025.10.29 | ₩23,035 | ₩23,370 | ₩22,445 | ₩22,754 | -1.22% | 2.5만 |
|---|
| 2025.10.28 | ₩22,780 | ₩23,477 | ₩22,325 | ₩22,901 | +0.53% | 3.1만 |
|---|
| 2025.10.27 | ₩22,901 | ₩23,611 | ₩22,325 | ₩22,780 | -0.53% | 5.9만 |
|---|
| 2025.10.24 | ₩23,062 | ₩23,558 | ₩22,262 | ₩22,834 | -0.99% | 8.7만 |
|---|
| 2025.10.23 | ₩21,105 | ₩23,209 | ₩21,105 | ₩22,941 | +8.70% | 5.3만 |
|---|
| 2025.10.22 | ₩23,799 | ₩23,799 | ₩20,295 | ₩20,878 | -12.27% | 12.2만 |
|---|
| 2025.10.21 | ₩22,780 | ₩23,560 | ₩21,802 | ₩23,209 | +1.88% | 9.7만 |
|---|
| 2025.10.20 | ₩21,347 | ₩22,660 | ₩21,251 | ₩22,311 | +4.52% | 6.7만 |
|---|
| 2025.10.17 | ₩21,534 | ₩22,057 | ₩19,966 | ₩20,878 | -3.05% | 8.7만 |
|---|
| 2025.10.16 | ₩20,543 | ₩22,419 | ₩20,208 | ₩20,811 | +1.30% | 13.1만 |
|---|
| 2025.10.15 | ₩19,939 | ₩20,333 | ₩19,578 | ₩20,201 | +1.31% | 3.5만 |
|---|
| 2025.10.14 | ₩19,511 | ₩19,819 | ₩19,350 | ₩19,537 | +0.14% | 2.5만 |
|---|
| 2025.10.13 | ₩19,430 | ₩20,476 | ₩19,109 | ₩20,100 | +3.45% | 7.1만 |
|---|
| 2025.10.10 | ₩20,998 | ₩21,440 | ₩18,613 | ₩19,068 | -9.19% | 9.2만 |
|---|