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 | ₩13,401 | ₩13,735 | ₩13,401 | ₩13,481 | +0.60% | 4.8천 |
| 2026.10.08 | ₩13,535 | ₩13,599 | ₩13,295 | ₩13,335 | -1.48% | 1.8만 |
| 2026.10.07 | ₩13,802 | ₩14,155 | ₩13,455 | ₩13,588 | -1.55% | 1.2만 |
| 2026.10.06 | ₩13,895 | ₩13,895 | ₩13,601 | ₩13,601 | -2.11% | 9.9천 |
| 2026.10.05 | ₩13,935 | ₩14,238 | ₩13,735 | ₩13,762 | -1.24% | 1.2만 |
| 2026.10.02 | ₩14,108 | ₩14,275 | ₩13,868 | ₩13,935 | -1.23% | 1.3만 |
| 2026.10.01 | ₩14,335 | ₩14,482 | ₩13,895 | ₩13,922 | -2.88% | 2.3만 |
| 2026.09.30 | ₩13,908 | ₩14,535 | ₩13,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,335 |
| +3.07% |
| 1.1만 |
| 2026.09.29 | ₩14,002 | ₩14,168 | ₩13,962 | ₩14,068 | +0.48% | 5.4천 |
|---|
| 2026.09.28 | ₩13,788 | ₩13,968 | ₩13,788 | ₩13,935 | +1.06% | 7.9천 |
|---|
| 2026.09.25 | ₩13,948 | ₩14,055 | ₩13,882 | ₩13,895 | -0.38% | 8천 |
|---|
| 2026.09.24 | ₩13,875 | ₩14,235 | ₩13,868 | ₩13,935 | +0.43% | 6.8천 |
|---|
| 2026.09.23 | ₩13,882 | ₩13,974 | ₩13,802 | ₩13,868 | -0.10% | 10만 |
|---|
| 2026.09.22 | ₩14,002 | ₩14,002 | ₩13,735 | ₩13,975 | -0.19% | 10.8만 |
|---|
| 2026.09.21 | ₩14,095 | ₩14,335 | ₩13,802 | ₩13,935 | -1.14% | 5.5만 |
|---|
| 2026.09.18 | ₩13,908 | ₩14,262 | ₩13,908 | ₩14,002 | +0.67% | 1.1만 |
|---|
| 2026.09.17 | ₩14,055 | ₩14,468 | ₩14,008 | ₩14,015 | -0.28% | 1.9만 |
|---|
| 2026.09.16 | ₩13,775 | ₩14,255 | ₩13,775 | ₩14,122 | +2.52% | 1만 |
|---|
| 2026.09.15 | ₩13,476 | ₩14,015 | ₩13,428 | ₩13,882 | +3.01% | 1.3만 |
|---|
| 2026.09.14 | ₩13,508 | ₩13,935 | ₩13,508 | ₩13,862 | +2.62% | 1만 |
|---|
| 2026.09.11 | ₩14,015 | ₩14,028 | ₩13,421 | ₩13,615 | -2.85% | 3.3만 |
|---|
| 2026.09.10 | ₩13,135 | ₩13,988 | ₩13,135 | ₩13,988 | +6.50% | 7.5만 |
|---|
| 2026.09.09 | ₩13,615 | ₩13,615 | ₩13,215 | ₩13,335 | -2.06% | 3.2만 |
|---|
| 2026.09.08 | ₩13,722 | ₩13,735 | ₩13,535 | ₩13,615 | -0.78% | 2.1만 |
|---|
| 2026.09.04 | ₩13,842 | ₩13,868 | ₩13,457 | ₩13,722 | -0.87% | 5.2만 |
|---|
| 2026.09.03 | ₩13,695 | ₩13,975 | ₩13,616 | ₩13,855 | +1.17% | 3.9만 |
|---|
| 2026.09.02 | ₩13,735 | ₩14,402 | ₩13,575 | ₩13,575 | -1.17% | 4.2만 |
|---|
| 2026.09.01 | ₩13,468 | ₩13,802 | ₩13,335 | ₩13,628 | +1.19% | 4.1만 |
|---|
| 2026.08.31 | ₩13,388 | ₩13,588 | ₩12,055 | ₩13,121 | -1.99% | 8만 |
|---|
| 2026.08.28 | ₩13,735 | ₩13,831 | ₩13,361 | ₩13,421 | -2.28% | 3.4만 |
|---|
| 2026.08.27 | ₩13,735 | ₩14,068 | ₩13,641 | ₩13,655 | -0.58% | 10만 |
|---|
| 2026.08.26 | ₩14,135 | ₩14,135 | ₩13,668 | ₩13,668 | -3.30% | 3.6만 |
|---|
| 2026.08.25 | ₩14,468 | ₩14,722 | ₩13,855 | ₩13,855 | -4.24% | 5만 |
|---|
| 2026.08.24 | ₩14,855 | ₩14,855 | ₩14,268 | ₩14,468 | -2.60% | 3만 |
|---|
| 2026.08.21 | ₩14,468 | ₩15,202 | ₩14,108 | ₩14,895 | +2.95% | 1.5만 |
|---|
| 2026.08.20 | ₩14,588 | ₩15,014 | ₩14,042 | ₩14,414 | -1.20% | 2.5만 |
|---|
| 2026.08.19 | ₩15,015 | ₩15,055 | ₩14,683 | ₩14,828 | -1.24% | 9.6천 |
|---|
| 2026.08.18 | ₩14,802 | ₩15,255 | ₩14,595 | ₩15,042 | +1.62% | 6.3천 |
|---|
| 2026.08.17 | ₩14,988 | ₩15,378 | ₩14,762 | ₩14,962 | -0.18% | 1.6만 |
|---|
| 2026.08.14 | ₩15,575 | ₩15,615 | ₩15,002 | ₩15,162 | -2.65% | 3.1만 |
|---|
| 2026.08.13 | ₩14,968 | ₩15,735 | ₩14,762 | ₩15,735 | +5.12% | 2.5만 |
|---|
| 2026.08.12 | ₩14,735 | ₩15,075 | ₩14,002 | ₩15,042 | +2.08% | 7.4만 |
|---|
| 2026.08.11 | ₩15,415 | ₩15,788 | ₩15,335 | ₩15,482 | +0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩15,615 | ₩15,975 | ₩15,228 | ₩15,228 | -2.48% | 1.6만 |
|---|
| 2026.08.07 | ₩16,415 | ₩16,475 | ₩15,668 | ₩15,988 | -2.60% | 3.2만 |
|---|
| 2026.08.06 | ₩16,122 | ₩16,769 | ₩15,882 | ₩16,082 | -0.25% | 1.4만 |
|---|
| 2026.08.05 | ₩15,148 | ₩16,335 | ₩15,148 | ₩16,162 | +6.69% | 2.8만 |
|---|
| 2026.08.04 | ₩14,868 | ₩15,455 | ₩14,762 | ₩15,002 | +0.90% | 5.6만 |
|---|
| 2026.08.03 | ₩15,175 | ₩15,408 | ₩14,682 | ₩14,682 | -3.25% | 1.5만 |
|---|
| 2026.07.31 | ₩14,882 | ₩15,575 | ₩14,882 | ₩15,055 | +1.16% | 2.4만 |
|---|
| 2026.07.30 | ₩14,668 | ₩15,015 | ₩14,668 | ₩14,868 | +1.36% | 4.1천 |
|---|
| 2026.07.29 | ₩15,215 | ₩15,444 | ₩14,402 | ₩14,668 | -3.59% | 1.2만 |
|---|
| 2026.07.28 | ₩15,295 | ₩15,535 | ₩14,882 | ₩15,162 | -0.87% | 1.5만 |
|---|
| 2026.07.27 | ₩14,788 | ₩15,288 | ₩14,634 | ₩15,288 | +3.38% | 3.3만 |
|---|
| 2026.07.24 | ₩15,682 | ₩16,135 | ₩14,668 | ₩14,802 | -5.61% | 11.4만 |
|---|
| 2026.07.23 | ₩16,015 | ₩16,789 | ₩15,495 | ₩15,535 | -3.00% | 1.7만 |
|---|
| 2026.07.22 | ₩16,802 | ₩17,602 | ₩15,988 | ₩16,255 | -3.25% | 6.1만 |
|---|
| 2026.07.21 | ₩16,135 | ₩16,829 | ₩16,095 | ₩16,568 | +2.69% | 2.5만 |
|---|
| 2026.07.20 | ₩16,935 | ₩17,309 | ₩16,015 | ₩16,295 | -3.78% | 3.5만 |
|---|
| 2026.07.17 | ₩17,349 | ₩17,802 | ₩16,322 | ₩17,015 | -1.92% | 2만 |
|---|
| 2026.07.16 | ₩17,415 | ₩17,937 | ₩17,335 | ₩17,415 | 0.00% | 9.9천 |
|---|
| 2026.07.15 | ₩17,442 | ₩17,782 | ₩17,302 | ₩17,495 | +0.31% | 1.8만 |
|---|
| 2026.07.14 | ₩17,015 | ₩18,135 | ₩17,015 | ₩17,442 | +2.51% | 2.2만 |
|---|
| 2026.07.13 | ₩16,735 | ₩17,629 | ₩16,735 | ₩17,015 | +1.67% | 3.5만 |
|---|
| 2026.07.10 | ₩17,722 | ₩17,929 | ₩16,794 | ₩16,829 | -5.04% | 1.9만 |
|---|
| 2026.07.09 | ₩17,109 | ₩18,015 | ₩17,109 | ₩17,815 | +4.13% | 7.6천 |
|---|
| 2026.07.08 | ₩18,602 | ₩18,602 | ₩16,695 | ₩17,082 | -8.17% | 4.7만 |
|---|
| 2026.07.07 | ₩18,042 | ₩18,802 | ₩17,695 | ₩18,655 | +3.40% | 4.5만 |
|---|
| 2026.07.06 | ₩17,935 | ₩18,549 | ₩17,335 | ₩18,229 | +1.64% | 2.7만 |
|---|
| 2026.07.02 | ₩18,589 | ₩18,589 | ₩17,882 | ₩17,882 | -3.80% | 1.1만 |
|---|
| 2026.07.01 | ₩18,549 | ₩18,669 | ₩17,802 | ₩18,269 | -1.51% | 2.1만 |
|---|
| 2026.06.30 | ₩18,215 | ₩18,775 | ₩17,602 | ₩18,709 | +2.71% | 6.1만 |
|---|
| 2026.06.29 | ₩16,842 | ₩18,722 | ₩16,815 | ₩18,082 | +7.36% | 8.3만 |
|---|
| 2026.06.26 | ₩16,802 | ₩17,322 | ₩16,295 | ₩17,069 | +1.59% | 8.9만 |
|---|
| 2026.06.25 | ₩16,682 | ₩17,535 | ₩16,343 | ₩16,762 | +0.48% | 11.5만 |
|---|
| 2026.06.24 | ₩16,749 | ₩17,282 | ₩16,662 | ₩16,662 | -0.52% | 2만 |
|---|
| 2026.06.23 | ₩17,042 | ₩17,242 | ₩16,655 | ₩16,802 | -1.41% | 5.9만 |
|---|
| 2026.06.22 | ₩17,042 | ₩17,569 | ₩16,755 | ₩17,415 | +2.19% | 2.4만 |
|---|
| 2026.06.18 | ₩16,855 | ₩17,389 | ₩16,669 | ₩17,349 | +2.93% | 1.4만 |
|---|
| 2026.06.17 | ₩17,029 | ₩17,029 | ₩16,102 | ₩16,588 | -2.58% | 2.2만 |
|---|
| 2026.06.16 | ₩16,468 | ₩17,229 | ₩16,275 | ₩16,949 | +2.91% | 1.3만 |
|---|
| 2026.06.15 | ₩17,029 | ₩17,042 | ₩16,134 | ₩16,468 | -3.29% | 1만 |
|---|
| 2026.06.12 | ₩17,789 | ₩17,942 | ₩16,562 | ₩16,955 | -4.69% | 3.7만 |
|---|
| 2026.06.11 | ₩16,242 | ₩17,709 | ₩16,242 | ₩17,695 | +8.95% | 13.6만 |
|---|
| 2026.06.10 | ₩17,695 | ₩18,335 | ₩16,128 | ₩16,242 | -8.21% | 7만 |
|---|
| 2026.06.09 | ₩17,055 | ₩18,455 | ₩16,869 | ₩17,882 | +4.85% | 4.1만 |
|---|
| 2026.06.08 | ₩16,362 | ₩16,882 | ₩16,128 | ₩16,882 | +3.18% | 1.4만 |
|---|
| 2026.06.05 | ₩15,935 | ₩16,862 | ₩15,935 | ₩16,228 | +1.84% | 4.9만 |
|---|
| 2026.06.04 | ₩15,442 | ₩16,202 | ₩15,202 | ₩15,988 | +3.54% | 2.1만 |
|---|
| 2026.06.03 | ₩15,922 | ₩16,268 | ₩15,202 | ₩15,588 | -2.09% | 3.5만 |
|---|
| 2026.06.02 | ₩15,375 | ₩16,295 | ₩15,155 | ₩15,935 | +3.64% | 8.8만 |
|---|
| 2026.06.01 | ₩14,842 | ₩15,775 | ₩14,735 | ₩15,628 | +5.30% | 2.5만 |
|---|
| 2026.05.29 | ₩14,935 | ₩15,575 | ₩14,775 | ₩15,148 | +1.43% | 3.9만 |
|---|
| 2026.05.28 | ₩15,335 | ₩15,562 | ₩14,668 | ₩14,935 | -2.61% | 4.2만 |
|---|
| 2026.05.27 | ₩15,108 | ₩15,522 | ₩14,535 | ₩15,522 | +2.74% | 5.7만 |
|---|
| 2026.05.26 | ₩14,842 | ₩15,335 | ₩14,695 | ₩15,215 | +2.52% | 3.5만 |
|---|
| 2026.05.22 | ₩14,335 | ₩15,002 | ₩14,028 | ₩14,475 | +0.98% | 2.5만 |
|---|
| 2026.05.21 | ₩13,628 | ₩14,535 | ₩13,388 | ₩14,228 | +4.40% | 5.5만 |
|---|
| 2026.05.20 | ₩13,695 | ₩14,122 | ₩13,152 | ₩13,575 | -0.88% | 4.8만 |
|---|
| 2026.05.19 | ₩14,135 | ₩14,135 | ₩13,388 | ₩13,682 | -3.21% | 6.6만 |
|---|
| 2026.05.18 | ₩14,468 | ₩14,988 | ₩14,135 | ₩14,215 | -1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩14,682 | ₩15,102 | ₩14,175 | ₩14,362 | -2.18% | 2.9만 |
|---|
| 2026.05.14 | ₩14,922 | ₩15,828 | ₩14,868 | ₩14,962 | +0.27% | 1.9만 |
|---|
| 2026.05.13 | ₩15,682 | ₩15,908 | ₩14,682 | ₩14,962 | -4.59% | 3.1만 |
|---|
| 2026.05.12 | ₩14,802 | ₩17,069 | ₩14,682 | ₩15,668 | +5.86% | 24.4만 |
|---|
| 2026.05.11 | ₩13,708 | ₩14,464 | ₩13,708 | ₩13,895 | +1.36% | 2.3만 |
|---|
| 2026.05.08 | ₩14,348 | ₩14,402 | ₩13,441 | ₩13,601 | -5.20% | 2.5만 |
|---|
| 2026.05.07 | ₩14,495 | ₩14,535 | ₩14,215 | ₩14,282 | -1.47% | 6천 |
|---|
| 2026.05.06 | ₩14,562 | ₩14,815 | ₩14,268 | ₩14,482 | -0.55% | 4.8만 |
|---|
| 2026.05.05 | ₩14,442 | ₩14,655 | ₩14,422 | ₩14,555 | +0.78% | 1.6만 |
|---|
| 2026.05.04 | ₩14,668 | ₩14,956 | ₩14,335 | ₩14,428 | -1.64% | 2.9만 |
|---|
| 2026.05.01 | ₩14,402 | ₩15,122 | ₩14,062 | ₩14,695 | +2.04% | 4.1만 |
|---|
| 2026.04.30 | ₩13,628 | ₩14,348 | ₩13,628 | ₩14,322 | +5.09% | 4.2만 |
|---|
| 2026.04.29 | ₩14,042 | ₩14,202 | ₩13,441 | ₩13,441 | -4.27% | 1만 |
|---|
| 2026.04.28 | ₩14,402 | ₩14,548 | ₩14,002 | ₩14,028 | -2.59% | 1.8만 |
|---|
| 2026.04.27 | ₩14,295 | ₩14,868 | ₩14,268 | ₩14,348 | +0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩13,908 | ₩14,402 | ₩13,735 | ₩14,148 | +1.73% | 5.7만 |
|---|
| 2026.04.23 | ₩14,482 | ₩14,614 | ₩13,775 | ₩14,035 | -3.08% | 1.5만 |
|---|
| 2026.04.22 | ₩14,535 | ₩14,862 | ₩14,335 | ₩14,508 | -0.18% | 2.7만 |
|---|
| 2026.04.21 | ₩15,148 | ₩15,548 | ₩14,308 | ₩14,335 | -5.37% | 7.4만 |
|---|
| 2026.04.20 | ₩15,162 | ₩15,788 | ₩15,002 | ₩15,135 | -0.18% | 1.4만 |
|---|
| 2026.04.17 | ₩15,375 | ₩15,575 | ₩15,015 | ₩15,308 | -0.43% | 1.8만 |
|---|
| 2026.04.16 | ₩15,242 | ₩16,135 | ₩14,935 | ₩15,335 | +0.61% | 7.5만 |
|---|
| 2026.04.15 | ₩15,602 | ₩15,628 | ₩14,935 | ₩15,188 | -2.65% | 5.7만 |
|---|
| 2026.04.14 | ₩15,842 | ₩16,162 | ₩15,348 | ₩15,535 | -1.94% | 4.8만 |
|---|
| 2026.04.13 | ₩15,615 | ₩16,148 | ₩15,415 | ₩15,762 | +0.94% | 3.6만 |
|---|
| 2026.04.10 | ₩16,228 | ₩16,935 | ₩15,355 | ₩15,602 | -3.86% | 5.3만 |
|---|
| 2026.04.09 | ₩16,615 | ₩17,169 | ₩16,402 | ₩16,508 | -0.64% | 3.4만 |
|---|
| 2026.04.08 | ₩17,029 | ₩17,762 | ₩16,802 | ₩16,802 | -1.33% | 9.6만 |
|---|
| 2026.04.07 | ₩17,095 | ₩18,066 | ₩17,015 | ₩17,055 | -0.23% | 3.7만 |
|---|
| 2026.04.06 | ₩18,175 | ₩18,202 | ₩17,375 | ₩17,375 | -4.40% | 2만 |
|---|
| 2026.04.02 | ₩17,429 | ₩18,322 | ₩17,429 | ₩18,175 | +4.28% | 9.2천 |
|---|
| 2026.04.01 | ₩17,735 | ₩18,669 | ₩17,735 | ₩18,169 | +2.44% | 1.8만 |
|---|
| 2026.03.31 | ₩17,229 | ₩17,827 | ₩17,073 | ₩17,635 | +2.36% | 7.7천 |
|---|
| 2026.03.30 | ₩18,202 | ₩18,202 | ₩16,935 | ₩17,095 | -6.08% | 2.1만 |
|---|
| 2026.03.27 | ₩18,162 | ₩18,615 | ₩17,509 | ₩17,735 | -2.35% | 3.3만 |
|---|
| 2026.03.26 | ₩18,029 | ₩18,375 | ₩17,735 | ₩17,815 | -1.18% | 2.6만 |
|---|
| 2026.03.25 | ₩17,602 | ₩18,362 | ₩17,315 | ₩18,082 | +2.73% | 3만 |
|---|
| 2026.03.24 | ₩16,738 | ₩17,602 | ₩16,588 | ₩17,229 | +2.93% | 1.3만 |
|---|
| 2026.03.23 | ₩17,002 | ₩17,535 | ₩16,538 | ₩17,282 | +1.65% | 2만 |
|---|
| 2026.03.20 | ₩17,582 | ₩17,582 | ₩16,655 | ₩16,869 | -4.06% | 5만 |
|---|
| 2026.03.19 | ₩17,135 | ₩18,015 | ₩16,975 | ₩17,055 | -0.47% | 1.8만 |
|---|
| 2026.03.18 | ₩17,335 | ₩17,869 | ₩17,295 | ₩17,535 | +1.15% | 1.5만 |
|---|
| 2026.03.17 | ₩17,362 | ₩17,742 | ₩17,189 | ₩17,395 | +0.19% | 2.7만 |
|---|
| 2026.03.16 | ₩17,562 | ₩18,002 | ₩17,069 | ₩17,349 | -1.21% | 2만 |
|---|
| 2026.03.13 | ₩17,615 | ₩17,922 | ₩16,809 | ₩17,082 | -3.03% | 3.3만 |
|---|
| 2026.03.12 | ₩18,362 | ₩18,362 | ₩17,215 | ₩17,282 | -5.88% | 3만 |
|---|
| 2026.03.11 | ₩17,602 | ₩18,855 | ₩17,602 | ₩18,629 | +5.83% | 4.9만 |
|---|
| 2026.03.10 | ₩17,802 | ₩18,269 | ₩17,349 | ₩17,549 | -1.42% | 7.4만 |
|---|
| 2026.03.09 | ₩17,255 | ₩17,895 | ₩16,909 | ₩17,722 | +2.70% | 2.5만 |
|---|
| 2026.03.06 | ₩17,109 | ₩18,210 | ₩16,911 | ₩17,375 | +1.56% | 6.6만 |
|---|
| 2026.03.05 | ₩18,175 | ₩18,469 | ₩17,335 | ₩17,455 | -3.96% | 2.5만 |
|---|
| 2026.03.04 | ₩18,149 | ₩18,509 | ₩17,749 | ₩18,189 | +0.22% | 3.3만 |
|---|
| 2026.03.03 | ₩17,842 | ₩18,589 | ₩17,389 | ₩17,889 | +0.26% | 6.8만 |
|---|
| 2026.03.02 | ₩17,242 | ₩18,242 | ₩16,975 | ₩18,242 | +5.80% | 3.6만 |
|---|
| 2026.02.27 | ₩16,669 | ₩17,535 | ₩16,669 | ₩17,269 | +3.60% | 2.4만 |
|---|
| 2026.02.26 | ₩16,789 | ₩17,069 | ₩16,268 | ₩17,069 | +1.67% | 5.8만 |
|---|
| 2026.02.25 | ₩14,055 | ₩17,102 | ₩14,055 | ₩16,669 | +18.60% | 10.6만 |
|---|
| 2026.02.24 | ₩14,135 | ₩14,538 | ₩13,735 | ₩14,028 | -0.75% | 11.1만 |
|---|
| 2026.02.23 | ₩15,468 | ₩15,482 | ₩13,567 | ₩14,255 | -7.84% | 16.6만 |
|---|
| 2026.02.20 | ₩16,108 | ₩16,722 | ₩15,735 | ₩15,788 | -1.99% | 3만 |
|---|
| 2026.02.19 | ₩16,762 | ₩17,122 | ₩15,922 | ₩16,415 | -2.07% | 4만 |
|---|
| 2026.02.18 | ₩17,362 | ₩17,869 | ₩16,789 | ₩16,789 | -3.30% | 5만 |
|---|
| 2026.02.17 | ₩19,322 | ₩19,389 | ₩17,215 | ₩17,389 | -10.01% | 7.7만 |
|---|
| 2026.02.13 | ₩19,029 | ₩19,722 | ₩18,687 | ₩19,555 | +2.77% | 5.2만 |
|---|
| 2026.02.12 | ₩18,975 | ₩19,475 | ₩18,749 | ₩19,055 | +0.42% | 3.9만 |
|---|
| 2026.02.11 | ₩18,802 | ₩19,669 | ₩17,902 | ₩19,202 | +2.13% | 8.4만 |
|---|
| 2026.02.10 | ₩20,162 | ₩20,536 | ₩19,766 | ₩20,149 | -0.07% | 2.8만 |
|---|
| 2026.02.09 | ₩19,109 | ₩20,522 | ₩18,415 | ₩20,169 | +5.55% | 4만 |
|---|
| 2026.02.06 | ₩18,669 | ₩19,642 | ₩18,590 | ₩19,269 | +3.21% | 4.6만 |
|---|
| 2026.02.05 | ₩18,962 | ₩19,529 | ₩18,067 | ₩18,535 | -2.25% | 7.2만 |
|---|
| 2026.02.04 | ₩20,109 | ₩20,784 | ₩18,882 | ₩19,415 | -3.45% | 5.2만 |
|---|
| 2026.02.03 | ₩20,722 | ₩21,336 | ₩19,615 | ₩20,256 | -2.25% | 5.3만 |
|---|
| 2026.02.02 | ₩19,909 | ₩20,989 | ₩19,549 | ₩20,416 | +2.55% | 6만 |
|---|
| 2026.01.30 | ₩20,402 | ₩20,882 | ₩19,736 | ₩19,909 | -2.42% | 7만 |
|---|
| 2026.01.29 | ₩20,789 | ₩21,016 | ₩19,802 | ₩20,429 | -1.73% | 5.8만 |
|---|
| 2026.01.28 | ₩20,162 | ₩21,368 | ₩19,936 | ₩20,962 | +3.97% | 5.8만 |
|---|
| 2026.01.27 | ₩19,922 | ₩20,309 | ₩19,522 | ₩19,949 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩21,522 | ₩21,576 | ₩19,669 | ₩20,042 | -6.88% | 8.9만 |
|---|
| 2026.01.23 | ₩21,296 | ₩21,336 | ₩20,002 | ₩21,309 | +0.06% | 7.9만 |
|---|
| 2026.01.22 | ₩20,029 | ₩21,589 | ₩19,696 | ₩20,336 | +1.53% | 11.5만 |
|---|
| 2026.01.21 | ₩19,869 | ₩20,249 | ₩19,669 | ₩20,036 | +0.84% | 3.7만 |
|---|
| 2026.01.20 | ₩19,709 | ₩20,482 | ₩18,855 | ₩19,749 | +0.20% | 6.3만 |
|---|
| 2026.01.16 | ₩20,802 | ₩20,802 | ₩19,682 | ₩19,749 | -5.06% | 2.7만 |
|---|
| 2026.01.15 | ₩20,802 | ₩20,802 | ₩20,205 | ₩20,496 | -1.47% | 3.2만 |
|---|
| 2026.01.14 | ₩20,269 | ₩20,536 | ₩19,909 | ₩20,509 | +1.18% | 2.5만 |
|---|
| 2026.01.13 | ₩20,002 | ₩20,202 | ₩19,602 | ₩20,122 | +0.60% | 3.6만 |
|---|
| 2026.01.12 | ₩20,056 | ₩20,369 | ₩18,789 | ₩19,869 | -0.93% | 7.8만 |
|---|
| 2026.01.09 | ₩19,736 | ₩21,069 | ₩19,469 | ₩20,109 | +1.89% | 10.5만 |
|---|
| 2026.01.08 | ₩18,055 | ₩19,896 | ₩17,415 | ₩19,655 | +8.86% | 15.4만 |
|---|
| 2026.01.07 | ₩17,815 | ₩18,335 | ₩17,522 | ₩17,749 | -0.37% | 8.4만 |
|---|
| 2026.01.06 | ₩17,602 | ₩18,109 | ₩17,149 | ₩17,802 | +1.14% | 6.9만 |
|---|
| 2026.01.05 | ₩17,469 | ₩17,695 | ₩16,909 | ₩17,629 | +0.92% | 4.7만 |
|---|
| 2026.01.02 | ₩18,909 | ₩19,042 | ₩17,095 | ₩17,469 | -7.62% | 11.2만 |
|---|
| 2025.12.31 | ₩18,655 | ₩18,989 | ₩18,535 | ₩18,909 | +1.36% | 3.4만 |
|---|
| 2025.12.30 | ₩18,989 | ₩19,134 | ₩18,655 | ₩18,815 | -0.91% | 5.1만 |
|---|
| 2025.12.29 | ₩18,482 | ₩19,335 | ₩18,389 | ₩18,975 | +2.67% | 5.2만 |
|---|
| 2025.12.26 | ₩18,669 | ₩19,602 | ₩18,642 | ₩18,762 | +0.50% | 4.7만 |
|---|
| 2025.12.24 | ₩19,082 | ₩19,615 | ₩18,489 | ₩18,615 | -2.45% | 7.4만 |
|---|
| 2025.12.23 | ₩18,695 | ₩19,389 | ₩18,535 | ₩19,055 | +1.93% | 1.5만 |
|---|
| 2025.12.22 | ₩18,482 | ₩19,015 | ₩17,842 | ₩18,815 | +1.80% | 4.3만 |
|---|
| 2025.12.19 | ₩18,269 | ₩18,742 | ₩17,869 | ₩18,162 | -0.58% | 3.5만 |
|---|
| 2025.12.18 | ₩17,269 | ₩18,802 | ₩17,015 | ₩18,135 | +5.02% | 4.3만 |
|---|
| 2025.12.17 | ₩18,602 | ₩18,602 | ₩16,275 | ₩17,002 | -8.60% | 23.7만 |
|---|
| 2025.12.16 | ₩19,042 | ₩19,721 | ₩18,735 | ₩19,082 | +0.21% | 4.1만 |
|---|
| 2025.12.15 | ₩20,349 | ₩20,349 | ₩18,682 | ₩18,949 | -6.88% | 3.3만 |
|---|
| 2025.12.12 | ₩20,242 | ₩20,376 | ₩18,909 | ₩20,349 | +0.53% | 4.6만 |
|---|
| 2025.12.11 | ₩18,174 | ₩20,589 | ₩18,174 | ₩20,429 | +12.41% | 8.7만 |
|---|
| 2025.12.10 | ₩18,042 | ₩19,309 | ₩17,709 | ₩18,895 | +4.73% | 9.2만 |
|---|
| 2025.12.09 | ₩18,069 | ₩18,395 | ₩17,450 | ₩18,189 | +0.66% | 3.4만 |
|---|
| 2025.12.08 | ₩18,935 | ₩18,935 | ₩17,909 | ₩18,175 | -4.01% | 5.2만 |
|---|
| 2025.12.05 | ₩20,122 | ₩20,122 | ₩19,069 | ₩19,109 | -5.04% | 1.2만 |
|---|
| 2025.12.04 | ₩19,069 | ₩20,122 | ₩19,069 | ₩20,096 | +5.38% | 2.4만 |
|---|
| 2025.12.03 | ₩19,002 | ₩19,562 | ₩18,949 | ₩19,149 | +0.77% | 2.7만 |
|---|
| 2025.12.02 | ₩19,055 | ₩19,282 | ₩18,669 | ₩19,149 | +0.49% | 2.6만 |
|---|
| 2025.12.01 | ₩18,762 | ₩19,282 | ₩18,669 | ₩19,042 | +1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩19,642 | ₩19,682 | ₩18,802 | ₩19,175 | -2.38% | 1.4만 |
|---|
| 2025.11.26 | ₩18,535 | ₩19,615 | ₩18,535 | ₩19,415 | +4.75% | 2.9만 |
|---|
| 2025.11.25 | ₩18,109 | ₩18,615 | ₩17,922 | ₩18,589 | +2.65% | 2.4만 |
|---|
| 2025.11.24 | ₩17,229 | ₩18,306 | ₩17,029 | ₩18,089 | +4.99% | 2.1만 |
|---|
| 2025.11.21 | ₩17,149 | ₩17,695 | ₩16,669 | ₩17,162 | +0.08% | 2.9만 |
|---|
| 2025.11.20 | ₩18,509 | ₩18,842 | ₩16,935 | ₩17,455 | -5.69% | 2.6만 |
|---|
| 2025.11.19 | ₩18,229 | ₩18,822 | ₩17,535 | ₩18,229 | 0.00% | 4.2만 |
|---|
| 2025.11.18 | ₩18,202 | ₩18,895 | ₩17,762 | ₩18,389 | +1.03% | 2.6만 |
|---|
| 2025.11.17 | ₩18,682 | ₩19,154 | ₩18,175 | ₩18,495 | -1.00% | 2.4만 |
|---|
| 2025.11.14 | ₩18,282 | ₩19,095 | ₩17,685 | ₩18,755 | +2.59% | 4.6만 |
|---|
| 2025.11.13 | ₩18,855 | ₩19,335 | ₩18,349 | ₩18,749 | -0.57% | 3만 |
|---|
| 2025.11.12 | ₩19,962 | ₩20,202 | ₩18,695 | ₩18,949 | -5.08% | 4.7만 |
|---|
| 2025.11.11 | ₩20,869 | ₩21,357 | ₩19,909 | ₩19,936 | -4.47% | 4.1만 |
|---|
| 2025.11.10 | ₩20,416 | ₩21,629 | ₩20,349 | ₩21,122 | +3.46% | 4.5만 |
|---|
| 2025.11.07 | ₩21,322 | ₩21,322 | ₩18,002 | ₩20,122 | -5.63% | 11.3만 |
|---|
| 2025.11.06 | ₩22,669 | ₩22,843 | ₩21,456 | ₩21,456 | -5.35% | 3만 |
|---|
| 2025.11.05 | ₩22,256 | ₩23,043 | ₩21,789 | ₩22,696 | +1.98% | 3.5만 |
|---|
| 2025.11.04 | ₩21,896 | ₩22,429 | ₩21,625 | ₩22,322 | +1.95% | 3만 |
|---|
| 2025.11.03 | ₩23,056 | ₩23,056 | ₩21,922 | ₩22,616 | -1.91% | 3.7만 |
|---|
| 2025.10.31 | ₩22,002 | ₩23,176 | ₩21,469 | ₩22,976 | +4.42% | 6.6만 |
|---|
| 2025.10.30 | ₩22,349 | ₩22,669 | ₩21,216 | ₩21,816 | -2.39% | 4.8만 |
|---|
| 2025.10.29 | ₩22,923 | ₩23,256 | ₩22,336 | ₩22,642 | -1.22% | 2.5만 |
|---|
| 2025.10.28 | ₩22,669 | ₩23,363 | ₩22,216 | ₩22,789 | +0.53% | 3.1만 |
|---|
| 2025.10.27 | ₩22,789 | ₩23,496 | ₩22,216 | ₩22,669 | -0.53% | 5.9만 |
|---|
| 2025.10.24 | ₩22,949 | ₩23,443 | ₩22,153 | ₩22,723 | -0.99% | 8.7만 |
|---|
| 2025.10.23 | ₩21,002 | ₩23,096 | ₩21,002 | ₩22,829 | +8.70% | 5.3만 |
|---|
| 2025.10.22 | ₩23,683 | ₩23,683 | ₩20,196 | ₩20,776 | -12.27% | 12.2만 |
|---|
| 2025.10.21 | ₩22,669 | ₩23,445 | ₩21,696 | ₩23,096 | +1.88% | 9.7만 |
|---|
| 2025.10.20 | ₩21,242 | ₩22,549 | ₩21,148 | ₩22,202 | +4.52% | 6.7만 |
|---|
| 2025.10.17 | ₩21,429 | ₩21,949 | ₩19,869 | ₩20,776 | -3.05% | 8.7만 |
|---|
| 2025.10.16 | ₩20,442 | ₩22,309 | ₩20,109 | ₩20,709 | +1.30% | 13.1만 |
|---|
| 2025.10.15 | ₩19,842 | ₩20,234 | ₩19,482 | ₩20,102 | +1.31% | 3.5만 |
|---|
| 2025.10.14 | ₩19,415 | ₩19,722 | ₩19,255 | ₩19,442 | +0.14% | 2.5만 |
|---|
| 2025.10.13 | ₩19,335 | ₩20,376 | ₩19,015 | ₩20,002 | +3.45% | 7.1만 |
|---|
| 2025.10.10 | ₩20,896 | ₩21,336 | ₩18,522 | ₩18,975 | -9.19% | 9.2만 |
|---|