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 | ₩13,415 | ₩13,748 | ₩13,415 | ₩13,495 | +0.60% | 4.8천 |
| 2026.10.08 | ₩13,548 | ₩13,612 | ₩13,308 | ₩13,348 | -1.48% | 1.8만 |
| 2026.10.07 | ₩13,815 | ₩14,169 | ₩13,468 | ₩13,601 | -1.55% | 1.2만 |
| 2026.10.06 | ₩13,908 | ₩13,908 | ₩13,615 | ₩13,615 | -2.11% | 9.9천 |
| 2026.10.05 | ₩13,948 | ₩14,251 | ₩13,748 | ₩13,775 | -1.24% | 1.2만 |
| 2026.10.02 | ₩14,122 | ₩14,289 | ₩13,882 | ₩13,948 | -1.23% | 1.3만 |
| 2026.10.01 | ₩14,349 | ₩14,496 | ₩13,908 | ₩13,935 | -2.88% | 2.3만 |
| 2026.09.30 | ₩13,922 | ₩14,549 | ₩13,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,349 |
| +3.07% |
| 1.1만 |
| 2026.09.29 | ₩14,015 | ₩14,182 | ₩13,975 | ₩14,082 | +0.48% | 5.4천 |
|---|
| 2026.09.28 | ₩13,802 | ₩13,982 | ₩13,802 | ₩13,948 | +1.06% | 7.9천 |
|---|
| 2026.09.25 | ₩13,962 | ₩14,069 | ₩13,895 | ₩13,908 | -0.38% | 8천 |
|---|
| 2026.09.24 | ₩13,888 | ₩14,249 | ₩13,882 | ₩13,948 | +0.43% | 6.8천 |
|---|
| 2026.09.23 | ₩13,895 | ₩13,987 | ₩13,815 | ₩13,882 | -0.10% | 10만 |
|---|
| 2026.09.22 | ₩14,015 | ₩14,015 | ₩13,748 | ₩13,988 | -0.19% | 10.8만 |
|---|
| 2026.09.21 | ₩14,109 | ₩14,349 | ₩13,815 | ₩13,948 | -1.14% | 5.5만 |
|---|
| 2026.09.18 | ₩13,922 | ₩14,275 | ₩13,922 | ₩14,015 | +0.67% | 1.1만 |
|---|
| 2026.09.17 | ₩14,069 | ₩14,482 | ₩14,022 | ₩14,029 | -0.28% | 1.9만 |
|---|
| 2026.09.16 | ₩13,788 | ₩14,269 | ₩13,788 | ₩14,135 | +2.52% | 1만 |
|---|
| 2026.09.15 | ₩13,489 | ₩14,029 | ₩13,441 | ₩13,895 | +3.01% | 1.3만 |
|---|
| 2026.09.14 | ₩13,521 | ₩13,948 | ₩13,521 | ₩13,875 | +2.62% | 1만 |
|---|
| 2026.09.11 | ₩14,029 | ₩14,042 | ₩13,435 | ₩13,628 | -2.85% | 3.3만 |
|---|
| 2026.09.10 | ₩13,148 | ₩14,002 | ₩13,148 | ₩14,002 | +6.50% | 7.5만 |
|---|
| 2026.09.09 | ₩13,628 | ₩13,628 | ₩13,228 | ₩13,348 | -2.06% | 3.2만 |
|---|
| 2026.09.08 | ₩13,735 | ₩13,748 | ₩13,548 | ₩13,628 | -0.78% | 2.1만 |
|---|
| 2026.09.04 | ₩13,855 | ₩13,882 | ₩13,471 | ₩13,735 | -0.87% | 5.2만 |
|---|
| 2026.09.03 | ₩13,708 | ₩13,988 | ₩13,629 | ₩13,868 | +1.17% | 3.9만 |
|---|
| 2026.09.02 | ₩13,748 | ₩14,416 | ₩13,588 | ₩13,588 | -1.17% | 4.2만 |
|---|
| 2026.09.01 | ₩13,481 | ₩13,815 | ₩13,348 | ₩13,641 | +1.19% | 4.1만 |
|---|
| 2026.08.31 | ₩13,401 | ₩13,601 | ₩12,066 | ₩13,134 | -1.99% | 8만 |
|---|
| 2026.08.28 | ₩13,748 | ₩13,844 | ₩13,374 | ₩13,435 | -2.28% | 3.4만 |
|---|
| 2026.08.27 | ₩13,748 | ₩14,082 | ₩13,655 | ₩13,668 | -0.58% | 10만 |
|---|
| 2026.08.26 | ₩14,149 | ₩14,149 | ₩13,681 | ₩13,681 | -3.30% | 3.6만 |
|---|
| 2026.08.25 | ₩14,482 | ₩14,736 | ₩13,868 | ₩13,868 | -4.24% | 5만 |
|---|
| 2026.08.24 | ₩14,869 | ₩14,869 | ₩14,282 | ₩14,482 | -2.60% | 3만 |
|---|
| 2026.08.21 | ₩14,482 | ₩15,216 | ₩14,122 | ₩14,909 | +2.95% | 1.5만 |
|---|
| 2026.08.20 | ₩14,602 | ₩15,028 | ₩14,055 | ₩14,428 | -1.20% | 2.5만 |
|---|
| 2026.08.19 | ₩15,030 | ₩15,070 | ₩14,697 | ₩14,843 | -1.24% | 9.6천 |
|---|
| 2026.08.18 | ₩14,816 | ₩15,270 | ₩14,609 | ₩15,056 | +1.62% | 6.3천 |
|---|
| 2026.08.17 | ₩15,003 | ₩15,393 | ₩14,776 | ₩14,976 | -0.18% | 1.6만 |
|---|
| 2026.08.14 | ₩15,590 | ₩15,630 | ₩15,016 | ₩15,176 | -2.65% | 3.1만 |
|---|
| 2026.08.13 | ₩14,983 | ₩15,750 | ₩14,776 | ₩15,750 | +5.12% | 2.5만 |
|---|
| 2026.08.12 | ₩14,749 | ₩15,090 | ₩14,015 | ₩15,056 | +2.08% | 7.4만 |
|---|
| 2026.08.11 | ₩15,430 | ₩15,804 | ₩15,350 | ₩15,497 | +0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩15,630 | ₩15,991 | ₩15,243 | ₩15,243 | -2.48% | 1.6만 |
|---|
| 2026.08.07 | ₩16,431 | ₩16,491 | ₩15,684 | ₩16,004 | -2.60% | 3.2만 |
|---|
| 2026.08.06 | ₩16,137 | ₩16,785 | ₩15,897 | ₩16,097 | -0.25% | 1.4만 |
|---|
| 2026.08.05 | ₩15,163 | ₩16,351 | ₩15,163 | ₩16,178 | +6.69% | 2.8만 |
|---|
| 2026.08.04 | ₩14,883 | ₩15,470 | ₩14,776 | ₩15,016 | +0.90% | 5.6만 |
|---|
| 2026.08.03 | ₩15,190 | ₩15,423 | ₩14,696 | ₩14,696 | -3.25% | 1.5만 |
|---|
| 2026.07.31 | ₩14,896 | ₩15,590 | ₩14,896 | ₩15,070 | +1.16% | 2.4만 |
|---|
| 2026.07.30 | ₩14,683 | ₩15,030 | ₩14,683 | ₩14,883 | +1.36% | 4.1천 |
|---|
| 2026.07.29 | ₩15,230 | ₩15,459 | ₩14,416 | ₩14,683 | -3.59% | 1.2만 |
|---|
| 2026.07.28 | ₩15,310 | ₩15,550 | ₩14,896 | ₩15,176 | -0.87% | 1.5만 |
|---|
| 2026.07.27 | ₩14,803 | ₩15,303 | ₩14,648 | ₩15,303 | +3.38% | 3.3만 |
|---|
| 2026.07.24 | ₩15,697 | ₩16,151 | ₩14,683 | ₩14,816 | -5.61% | 11.4만 |
|---|
| 2026.07.23 | ₩16,031 | ₩16,805 | ₩15,510 | ₩15,550 | -3.00% | 1.7만 |
|---|
| 2026.07.22 | ₩16,818 | ₩17,619 | ₩16,004 | ₩16,271 | -3.25% | 6.1만 |
|---|
| 2026.07.21 | ₩16,151 | ₩16,845 | ₩16,111 | ₩16,585 | +2.69% | 2.5만 |
|---|
| 2026.07.20 | ₩16,952 | ₩17,325 | ₩16,031 | ₩16,311 | -3.78% | 3.5만 |
|---|
| 2026.07.17 | ₩17,365 | ₩17,819 | ₩16,338 | ₩17,032 | -1.92% | 2만 |
|---|
| 2026.07.16 | ₩17,432 | ₩17,954 | ₩17,352 | ₩17,432 | 0.00% | 9.9천 |
|---|
| 2026.07.15 | ₩17,459 | ₩17,799 | ₩17,319 | ₩17,512 | +0.31% | 1.8만 |
|---|
| 2026.07.14 | ₩17,032 | ₩18,153 | ₩17,032 | ₩17,459 | +2.51% | 2.2만 |
|---|
| 2026.07.13 | ₩16,751 | ₩17,646 | ₩16,751 | ₩17,032 | +1.67% | 3.5만 |
|---|
| 2026.07.10 | ₩17,739 | ₩17,946 | ₩16,810 | ₩16,845 | -5.04% | 1.9만 |
|---|
| 2026.07.09 | ₩17,125 | ₩18,033 | ₩17,125 | ₩17,833 | +4.13% | 7.6천 |
|---|
| 2026.07.08 | ₩18,620 | ₩18,620 | ₩16,711 | ₩17,099 | -8.17% | 4.7만 |
|---|
| 2026.07.07 | ₩18,060 | ₩18,820 | ₩17,713 | ₩18,674 | +3.40% | 4.5만 |
|---|
| 2026.07.06 | ₩17,953 | ₩18,567 | ₩17,352 | ₩18,246 | +1.64% | 2.7만 |
|---|
| 2026.07.02 | ₩18,607 | ₩18,607 | ₩17,899 | ₩17,899 | -3.80% | 1.1만 |
|---|
| 2026.07.01 | ₩18,567 | ₩18,687 | ₩17,819 | ₩18,286 | -1.51% | 2.1만 |
|---|
| 2026.06.30 | ₩18,233 | ₩18,794 | ₩17,619 | ₩18,727 | +2.71% | 6.1만 |
|---|
| 2026.06.29 | ₩16,858 | ₩18,740 | ₩16,832 | ₩18,100 | +7.36% | 8.3만 |
|---|
| 2026.06.26 | ₩16,818 | ₩17,339 | ₩16,311 | ₩17,085 | +1.59% | 8.9만 |
|---|
| 2026.06.25 | ₩16,698 | ₩17,552 | ₩16,359 | ₩16,778 | +0.48% | 11.5만 |
|---|
| 2026.06.24 | ₩16,765 | ₩17,299 | ₩16,678 | ₩16,678 | -0.52% | 2만 |
|---|
| 2026.06.23 | ₩17,058 | ₩17,259 | ₩16,671 | ₩16,818 | -1.41% | 5.9만 |
|---|
| 2026.06.22 | ₩17,058 | ₩17,586 | ₩16,772 | ₩17,432 | +2.19% | 2.4만 |
|---|
| 2026.06.18 | ₩16,872 | ₩17,406 | ₩16,685 | ₩17,365 | +2.93% | 1.4만 |
|---|
| 2026.06.17 | ₩17,045 | ₩17,045 | ₩16,117 | ₩16,605 | -2.58% | 2.2만 |
|---|
| 2026.06.16 | ₩16,485 | ₩17,245 | ₩16,291 | ₩16,965 | +2.91% | 1.3만 |
|---|
| 2026.06.15 | ₩17,045 | ₩17,058 | ₩16,150 | ₩16,485 | -3.29% | 1만 |
|---|
| 2026.06.12 | ₩17,806 | ₩17,959 | ₩16,578 | ₩16,972 | -4.69% | 3.7만 |
|---|
| 2026.06.11 | ₩16,258 | ₩17,726 | ₩16,258 | ₩17,713 | +8.95% | 13.6만 |
|---|
| 2026.06.10 | ₩17,713 | ₩18,353 | ₩16,144 | ₩16,258 | -8.21% | 7만 |
|---|
| 2026.06.09 | ₩17,072 | ₩18,473 | ₩16,885 | ₩17,899 | +4.85% | 4.1만 |
|---|
| 2026.06.08 | ₩16,378 | ₩16,898 | ₩16,144 | ₩16,898 | +3.18% | 1.4만 |
|---|
| 2026.06.05 | ₩15,951 | ₩16,878 | ₩15,951 | ₩16,244 | +1.84% | 4.9만 |
|---|
| 2026.06.04 | ₩15,457 | ₩16,218 | ₩15,216 | ₩16,004 | +3.54% | 2.1만 |
|---|
| 2026.06.03 | ₩15,937 | ₩16,284 | ₩15,216 | ₩15,604 | -2.09% | 3.5만 |
|---|
| 2026.06.02 | ₩15,390 | ₩16,311 | ₩15,170 | ₩15,951 | +3.64% | 8.8만 |
|---|
| 2026.06.01 | ₩14,856 | ₩15,790 | ₩14,749 | ₩15,644 | +5.30% | 2.5만 |
|---|
| 2026.05.29 | ₩14,950 | ₩15,590 | ₩14,789 | ₩15,163 | +1.43% | 3.9만 |
|---|
| 2026.05.28 | ₩15,350 | ₩15,577 | ₩14,683 | ₩14,950 | -2.61% | 4.2만 |
|---|
| 2026.05.27 | ₩15,123 | ₩15,537 | ₩14,549 | ₩15,537 | +2.74% | 5.7만 |
|---|
| 2026.05.26 | ₩14,856 | ₩15,350 | ₩14,709 | ₩15,230 | +2.52% | 3.5만 |
|---|
| 2026.05.22 | ₩14,349 | ₩15,016 | ₩14,042 | ₩14,489 | +0.98% | 2.5만 |
|---|
| 2026.05.21 | ₩13,641 | ₩14,549 | ₩13,401 | ₩14,242 | +4.40% | 5.5만 |
|---|
| 2026.05.20 | ₩13,708 | ₩14,135 | ₩13,165 | ₩13,588 | -0.88% | 4.8만 |
|---|
| 2026.05.19 | ₩14,149 | ₩14,149 | ₩13,401 | ₩13,695 | -3.21% | 6.6만 |
|---|
| 2026.05.18 | ₩14,482 | ₩15,003 | ₩14,149 | ₩14,229 | -1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩14,696 | ₩15,116 | ₩14,189 | ₩14,376 | -2.18% | 2.9만 |
|---|
| 2026.05.14 | ₩14,936 | ₩15,844 | ₩14,883 | ₩14,976 | +0.27% | 1.9만 |
|---|
| 2026.05.13 | ₩15,697 | ₩15,924 | ₩14,696 | ₩14,976 | -4.59% | 3.1만 |
|---|
| 2026.05.12 | ₩14,816 | ₩17,085 | ₩14,696 | ₩15,684 | +5.86% | 24.4만 |
|---|
| 2026.05.11 | ₩13,722 | ₩14,478 | ₩13,722 | ₩13,908 | +1.36% | 2.3만 |
|---|
| 2026.05.08 | ₩14,362 | ₩14,416 | ₩13,455 | ₩13,615 | -5.20% | 2.5만 |
|---|
| 2026.05.07 | ₩14,509 | ₩14,549 | ₩14,229 | ₩14,295 | -1.47% | 6천 |
|---|
| 2026.05.06 | ₩14,576 | ₩14,829 | ₩14,282 | ₩14,496 | -0.55% | 4.8만 |
|---|
| 2026.05.05 | ₩14,456 | ₩14,669 | ₩14,436 | ₩14,569 | +0.78% | 1.6만 |
|---|
| 2026.05.04 | ₩14,683 | ₩14,971 | ₩14,349 | ₩14,442 | -1.64% | 2.9만 |
|---|
| 2026.05.01 | ₩14,416 | ₩15,136 | ₩14,075 | ₩14,709 | +2.04% | 4.1만 |
|---|
| 2026.04.30 | ₩13,641 | ₩14,362 | ₩13,641 | ₩14,336 | +5.09% | 4.2만 |
|---|
| 2026.04.29 | ₩14,055 | ₩14,215 | ₩13,455 | ₩13,455 | -4.27% | 1만 |
|---|
| 2026.04.28 | ₩14,416 | ₩14,562 | ₩14,015 | ₩14,042 | -2.59% | 1.8만 |
|---|
| 2026.04.27 | ₩14,309 | ₩14,883 | ₩14,282 | ₩14,362 | +0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩13,922 | ₩14,416 | ₩13,748 | ₩14,162 | +1.73% | 5.7만 |
|---|
| 2026.04.23 | ₩14,496 | ₩14,628 | ₩13,788 | ₩14,049 | -3.08% | 1.5만 |
|---|
| 2026.04.22 | ₩14,549 | ₩14,876 | ₩14,349 | ₩14,522 | -0.18% | 2.7만 |
|---|
| 2026.04.21 | ₩15,163 | ₩15,564 | ₩14,322 | ₩14,349 | -5.37% | 7.4만 |
|---|
| 2026.04.20 | ₩15,176 | ₩15,804 | ₩15,016 | ₩15,150 | -0.18% | 1.4만 |
|---|
| 2026.04.17 | ₩15,390 | ₩15,590 | ₩15,030 | ₩15,323 | -0.43% | 1.8만 |
|---|
| 2026.04.16 | ₩15,257 | ₩16,151 | ₩14,950 | ₩15,350 | +0.61% | 7.5만 |
|---|
| 2026.04.15 | ₩15,617 | ₩15,644 | ₩14,950 | ₩15,203 | -2.65% | 5.7만 |
|---|
| 2026.04.14 | ₩15,857 | ₩16,178 | ₩15,363 | ₩15,550 | -1.94% | 4.8만 |
|---|
| 2026.04.13 | ₩15,630 | ₩16,164 | ₩15,430 | ₩15,777 | +0.94% | 3.6만 |
|---|
| 2026.04.10 | ₩16,244 | ₩16,952 | ₩15,370 | ₩15,617 | -3.86% | 5.3만 |
|---|
| 2026.04.09 | ₩16,631 | ₩17,185 | ₩16,418 | ₩16,525 | -0.64% | 3.4만 |
|---|
| 2026.04.08 | ₩17,045 | ₩17,779 | ₩16,818 | ₩16,818 | -1.33% | 9.6만 |
|---|
| 2026.04.07 | ₩17,112 | ₩18,084 | ₩17,032 | ₩17,072 | -0.23% | 3.7만 |
|---|
| 2026.04.06 | ₩18,193 | ₩18,220 | ₩17,392 | ₩17,392 | -4.40% | 2만 |
|---|
| 2026.04.02 | ₩17,446 | ₩18,340 | ₩17,446 | ₩18,193 | +4.28% | 9.2천 |
|---|
| 2026.04.01 | ₩17,753 | ₩18,687 | ₩17,753 | ₩18,186 | +2.44% | 1.8만 |
|---|
| 2026.03.31 | ₩17,245 | ₩17,845 | ₩17,089 | ₩17,652 | +2.36% | 7.7천 |
|---|
| 2026.03.30 | ₩18,220 | ₩18,220 | ₩16,952 | ₩17,112 | -6.08% | 2.1만 |
|---|
| 2026.03.27 | ₩18,180 | ₩18,634 | ₩17,526 | ₩17,753 | -2.35% | 3.3만 |
|---|
| 2026.03.26 | ₩18,046 | ₩18,393 | ₩17,753 | ₩17,833 | -1.18% | 2.6만 |
|---|
| 2026.03.25 | ₩17,619 | ₩18,380 | ₩17,332 | ₩18,100 | +2.73% | 3만 |
|---|
| 2026.03.24 | ₩16,754 | ₩17,619 | ₩16,605 | ₩17,245 | +2.93% | 1.3만 |
|---|
| 2026.03.23 | ₩17,018 | ₩17,552 | ₩16,554 | ₩17,299 | +1.65% | 2만 |
|---|
| 2026.03.20 | ₩17,599 | ₩17,599 | ₩16,671 | ₩16,885 | -4.06% | 5만 |
|---|
| 2026.03.19 | ₩17,152 | ₩18,033 | ₩16,992 | ₩17,072 | -0.47% | 1.8만 |
|---|
| 2026.03.18 | ₩17,352 | ₩17,886 | ₩17,312 | ₩17,552 | +1.15% | 1.5만 |
|---|
| 2026.03.17 | ₩17,379 | ₩17,759 | ₩17,205 | ₩17,412 | +0.19% | 2.7만 |
|---|
| 2026.03.16 | ₩17,579 | ₩18,020 | ₩17,085 | ₩17,365 | -1.21% | 2만 |
|---|
| 2026.03.13 | ₩17,632 | ₩17,939 | ₩16,825 | ₩17,099 | -3.03% | 3.3만 |
|---|
| 2026.03.12 | ₩18,380 | ₩18,380 | ₩17,232 | ₩17,299 | -5.88% | 3만 |
|---|
| 2026.03.11 | ₩17,619 | ₩18,874 | ₩17,619 | ₩18,647 | +5.83% | 4.9만 |
|---|
| 2026.03.10 | ₩17,819 | ₩18,286 | ₩17,365 | ₩17,566 | -1.42% | 7.4만 |
|---|
| 2026.03.09 | ₩17,272 | ₩17,913 | ₩16,925 | ₩17,739 | +2.70% | 2.5만 |
|---|
| 2026.03.06 | ₩17,125 | ₩18,228 | ₩16,928 | ₩17,392 | +1.56% | 6.6만 |
|---|
| 2026.03.05 | ₩18,193 | ₩18,487 | ₩17,352 | ₩17,472 | -3.96% | 2.5만 |
|---|
| 2026.03.04 | ₩18,166 | ₩18,527 | ₩17,766 | ₩18,206 | +0.22% | 3.3만 |
|---|
| 2026.03.03 | ₩17,859 | ₩18,607 | ₩17,406 | ₩17,906 | +0.26% | 6.8만 |
|---|
| 2026.03.02 | ₩17,259 | ₩18,260 | ₩16,992 | ₩18,260 | +5.80% | 3.6만 |
|---|
| 2026.02.27 | ₩16,685 | ₩17,552 | ₩16,685 | ₩17,285 | +3.60% | 2.4만 |
|---|
| 2026.02.26 | ₩16,805 | ₩17,085 | ₩16,284 | ₩17,085 | +1.67% | 5.8만 |
|---|
| 2026.02.25 | ₩14,069 | ₩17,119 | ₩14,069 | ₩16,685 | +18.60% | 10.6만 |
|---|
| 2026.02.24 | ₩14,149 | ₩14,552 | ₩13,748 | ₩14,042 | -0.75% | 11.1만 |
|---|
| 2026.02.23 | ₩15,483 | ₩15,497 | ₩13,580 | ₩14,269 | -7.84% | 16.6만 |
|---|
| 2026.02.20 | ₩16,124 | ₩16,738 | ₩15,750 | ₩15,804 | -1.99% | 3만 |
|---|
| 2026.02.19 | ₩16,778 | ₩17,139 | ₩15,937 | ₩16,431 | -2.07% | 4만 |
|---|
| 2026.02.18 | ₩17,379 | ₩17,886 | ₩16,805 | ₩16,805 | -3.30% | 5만 |
|---|
| 2026.02.17 | ₩19,341 | ₩19,408 | ₩17,232 | ₩17,406 | -10.01% | 7.7만 |
|---|
| 2026.02.13 | ₩19,047 | ₩19,741 | ₩18,706 | ₩19,575 | +2.77% | 5.2만 |
|---|
| 2026.02.12 | ₩18,994 | ₩19,494 | ₩18,767 | ₩19,074 | +0.42% | 3.9만 |
|---|
| 2026.02.11 | ₩18,820 | ₩19,688 | ₩17,919 | ₩19,221 | +2.13% | 8.4만 |
|---|
| 2026.02.10 | ₩20,182 | ₩20,556 | ₩19,785 | ₩20,169 | -0.07% | 2.8만 |
|---|
| 2026.02.09 | ₩19,127 | ₩20,542 | ₩18,433 | ₩20,189 | +5.55% | 4만 |
|---|
| 2026.02.06 | ₩18,687 | ₩19,661 | ₩18,608 | ₩19,288 | +3.21% | 4.6만 |
|---|
| 2026.02.05 | ₩18,981 | ₩19,548 | ₩18,085 | ₩18,553 | -2.25% | 7.2만 |
|---|
| 2026.02.04 | ₩20,128 | ₩20,804 | ₩18,900 | ₩19,434 | -3.45% | 5.2만 |
|---|
| 2026.02.03 | ₩20,742 | ₩21,356 | ₩19,635 | ₩20,275 | -2.25% | 5.3만 |
|---|
| 2026.02.02 | ₩19,928 | ₩21,009 | ₩19,568 | ₩20,435 | +2.55% | 6만 |
|---|
| 2026.01.30 | ₩20,422 | ₩20,903 | ₩19,755 | ₩19,928 | -2.42% | 7만 |
|---|
| 2026.01.29 | ₩20,809 | ₩21,036 | ₩19,821 | ₩20,449 | -1.73% | 5.8만 |
|---|
| 2026.01.28 | ₩20,182 | ₩21,389 | ₩19,955 | ₩20,983 | +3.97% | 5.8만 |
|---|
| 2026.01.27 | ₩19,942 | ₩20,329 | ₩19,541 | ₩19,968 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩21,543 | ₩21,597 | ₩19,688 | ₩20,062 | -6.88% | 8.9만 |
|---|
| 2026.01.23 | ₩21,316 | ₩21,356 | ₩20,022 | ₩21,330 | +0.06% | 7.9만 |
|---|
| 2026.01.22 | ₩20,048 | ₩21,610 | ₩19,715 | ₩20,355 | +1.53% | 11.5만 |
|---|
| 2026.01.21 | ₩19,888 | ₩20,269 | ₩19,688 | ₩20,055 | +0.84% | 3.7만 |
|---|
| 2026.01.20 | ₩19,728 | ₩20,502 | ₩18,874 | ₩19,768 | +0.20% | 6.3만 |
|---|
| 2026.01.16 | ₩20,823 | ₩20,823 | ₩19,701 | ₩19,768 | -5.06% | 2.7만 |
|---|
| 2026.01.15 | ₩20,823 | ₩20,823 | ₩20,225 | ₩20,516 | -1.47% | 3.2만 |
|---|
| 2026.01.14 | ₩20,289 | ₩20,556 | ₩19,928 | ₩20,529 | +1.18% | 2.5만 |
|---|
| 2026.01.13 | ₩20,022 | ₩20,222 | ₩19,621 | ₩20,142 | +0.60% | 3.6만 |
|---|
| 2026.01.12 | ₩20,075 | ₩20,389 | ₩18,807 | ₩19,888 | -0.93% | 7.8만 |
|---|
| 2026.01.09 | ₩19,755 | ₩21,090 | ₩19,488 | ₩20,128 | +1.89% | 10.5만 |
|---|
| 2026.01.08 | ₩18,073 | ₩19,915 | ₩17,432 | ₩19,675 | +8.86% | 15.4만 |
|---|
| 2026.01.07 | ₩17,833 | ₩18,353 | ₩17,539 | ₩17,766 | -0.37% | 8.4만 |
|---|
| 2026.01.06 | ₩17,619 | ₩18,126 | ₩17,165 | ₩17,819 | +1.14% | 6.9만 |
|---|
| 2026.01.05 | ₩17,486 | ₩17,713 | ₩16,925 | ₩17,646 | +0.92% | 4.7만 |
|---|
| 2026.01.02 | ₩18,927 | ₩19,061 | ₩17,112 | ₩17,486 | -7.62% | 11.2만 |
|---|
| 2025.12.31 | ₩18,674 | ₩19,007 | ₩18,553 | ₩18,927 | +1.36% | 3.4만 |
|---|
| 2025.12.30 | ₩19,007 | ₩19,153 | ₩18,674 | ₩18,834 | -0.91% | 5.1만 |
|---|
| 2025.12.29 | ₩18,500 | ₩19,354 | ₩18,407 | ₩18,994 | +2.67% | 5.2만 |
|---|
| 2025.12.26 | ₩18,687 | ₩19,621 | ₩18,660 | ₩18,780 | +0.50% | 4.7만 |
|---|
| 2025.12.24 | ₩19,101 | ₩19,635 | ₩18,507 | ₩18,634 | -2.45% | 7.4만 |
|---|
| 2025.12.23 | ₩18,714 | ₩19,408 | ₩18,553 | ₩19,074 | +1.93% | 1.5만 |
|---|
| 2025.12.22 | ₩18,500 | ₩19,034 | ₩17,859 | ₩18,834 | +1.80% | 4.3만 |
|---|
| 2025.12.19 | ₩18,286 | ₩18,760 | ₩17,886 | ₩18,180 | -0.58% | 3.5만 |
|---|
| 2025.12.18 | ₩17,285 | ₩18,820 | ₩17,032 | ₩18,153 | +5.02% | 4.3만 |
|---|
| 2025.12.17 | ₩18,620 | ₩18,620 | ₩16,291 | ₩17,018 | -8.60% | 23.7만 |
|---|
| 2025.12.16 | ₩19,061 | ₩19,740 | ₩18,754 | ₩19,101 | +0.21% | 4.1만 |
|---|
| 2025.12.15 | ₩20,369 | ₩20,369 | ₩18,700 | ₩18,967 | -6.88% | 3.3만 |
|---|
| 2025.12.12 | ₩20,262 | ₩20,395 | ₩18,927 | ₩20,369 | +0.53% | 4.6만 |
|---|
| 2025.12.11 | ₩18,192 | ₩20,609 | ₩18,192 | ₩20,449 | +12.41% | 8.7만 |
|---|
| 2025.12.10 | ₩18,060 | ₩19,328 | ₩17,726 | ₩18,914 | +4.73% | 9.2만 |
|---|
| 2025.12.09 | ₩18,086 | ₩18,413 | ₩17,467 | ₩18,206 | +0.66% | 3.4만 |
|---|
| 2025.12.08 | ₩18,954 | ₩18,954 | ₩17,926 | ₩18,193 | -4.01% | 5.2만 |
|---|
| 2025.12.05 | ₩20,142 | ₩20,142 | ₩19,087 | ₩19,127 | -5.04% | 1.2만 |
|---|
| 2025.12.04 | ₩19,087 | ₩20,142 | ₩19,087 | ₩20,115 | +5.38% | 2.4만 |
|---|
| 2025.12.03 | ₩19,021 | ₩19,581 | ₩18,967 | ₩19,167 | +0.77% | 2.7만 |
|---|
| 2025.12.02 | ₩19,074 | ₩19,301 | ₩18,687 | ₩19,167 | +0.49% | 2.6만 |
|---|
| 2025.12.01 | ₩18,780 | ₩19,301 | ₩18,687 | ₩19,061 | +1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩19,661 | ₩19,701 | ₩18,820 | ₩19,194 | -2.38% | 1.4만 |
|---|
| 2025.11.26 | ₩18,553 | ₩19,635 | ₩18,553 | ₩19,434 | +4.75% | 2.9만 |
|---|
| 2025.11.25 | ₩18,126 | ₩18,634 | ₩17,939 | ₩18,607 | +2.65% | 2.4만 |
|---|
| 2025.11.24 | ₩17,245 | ₩18,324 | ₩17,045 | ₩18,106 | +4.99% | 2.1만 |
|---|
| 2025.11.21 | ₩17,165 | ₩17,713 | ₩16,685 | ₩17,179 | +0.08% | 2.9만 |
|---|
| 2025.11.20 | ₩18,527 | ₩18,860 | ₩16,952 | ₩17,472 | -5.69% | 2.6만 |
|---|
| 2025.11.19 | ₩18,246 | ₩18,840 | ₩17,552 | ₩18,246 | 0.00% | 4.2만 |
|---|
| 2025.11.18 | ₩18,220 | ₩18,914 | ₩17,779 | ₩18,407 | +1.03% | 2.6만 |
|---|
| 2025.11.17 | ₩18,700 | ₩19,173 | ₩18,193 | ₩18,513 | -1.00% | 2.4만 |
|---|
| 2025.11.14 | ₩18,300 | ₩19,114 | ₩17,702 | ₩18,774 | +2.59% | 4.6만 |
|---|
| 2025.11.13 | ₩18,874 | ₩19,354 | ₩18,367 | ₩18,767 | -0.57% | 3만 |
|---|
| 2025.11.12 | ₩19,982 | ₩20,222 | ₩18,714 | ₩18,967 | -5.08% | 4.7만 |
|---|
| 2025.11.11 | ₩20,889 | ₩21,378 | ₩19,928 | ₩19,955 | -4.47% | 4.1만 |
|---|
| 2025.11.10 | ₩20,435 | ₩21,650 | ₩20,369 | ₩21,143 | +3.46% | 4.5만 |
|---|
| 2025.11.07 | ₩21,343 | ₩21,343 | ₩18,020 | ₩20,142 | -5.63% | 11.3만 |
|---|
| 2025.11.06 | ₩22,691 | ₩22,865 | ₩21,477 | ₩21,477 | -5.35% | 3만 |
|---|
| 2025.11.05 | ₩22,277 | ₩23,065 | ₩21,810 | ₩22,718 | +1.98% | 3.5만 |
|---|
| 2025.11.04 | ₩21,917 | ₩22,451 | ₩21,646 | ₩22,344 | +1.95% | 3만 |
|---|
| 2025.11.03 | ₩23,078 | ₩23,078 | ₩21,944 | ₩22,638 | -1.91% | 3.7만 |
|---|
| 2025.10.31 | ₩22,024 | ₩23,198 | ₩21,490 | ₩22,998 | +4.42% | 6.6만 |
|---|
| 2025.10.30 | ₩22,371 | ₩22,691 | ₩21,236 | ₩21,837 | -2.39% | 4.8만 |
|---|
| 2025.10.29 | ₩22,945 | ₩23,279 | ₩22,358 | ₩22,665 | -1.22% | 2.5만 |
|---|
| 2025.10.28 | ₩22,691 | ₩23,385 | ₩22,237 | ₩22,811 | +0.53% | 3.1만 |
|---|
| 2025.10.27 | ₩22,811 | ₩23,519 | ₩22,237 | ₩22,691 | -0.53% | 5.9만 |
|---|
| 2025.10.24 | ₩22,972 | ₩23,465 | ₩22,175 | ₩22,745 | -0.99% | 8.7만 |
|---|
| 2025.10.23 | ₩21,023 | ₩23,118 | ₩21,023 | ₩22,851 | +8.70% | 5.3만 |
|---|
| 2025.10.22 | ₩23,706 | ₩23,706 | ₩20,215 | ₩20,796 | -12.27% | 12.2만 |
|---|
| 2025.10.21 | ₩22,691 | ₩23,468 | ₩21,717 | ₩23,118 | +1.88% | 9.7만 |
|---|
| 2025.10.20 | ₩21,263 | ₩22,571 | ₩21,168 | ₩22,224 | +4.52% | 6.7만 |
|---|
| 2025.10.17 | ₩21,450 | ₩21,970 | ₩19,888 | ₩20,796 | -3.05% | 8.7만 |
|---|
| 2025.10.16 | ₩20,462 | ₩22,331 | ₩20,128 | ₩20,729 | +1.30% | 13.1만 |
|---|
| 2025.10.15 | ₩19,862 | ₩20,254 | ₩19,501 | ₩20,122 | +1.31% | 3.5만 |
|---|
| 2025.10.14 | ₩19,434 | ₩19,741 | ₩19,274 | ₩19,461 | +0.14% | 2.5만 |
|---|
| 2025.10.13 | ₩19,354 | ₩20,395 | ₩19,034 | ₩20,022 | +3.45% | 7.1만 |
|---|
| 2025.10.10 | ₩20,916 | ₩21,356 | ₩18,540 | ₩18,994 | -9.19% | 9.2만 |
|---|