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 | ₩13,413 | ₩13,747 | ₩13,413 | ₩13,493 | +0.60% | 4.8천 |
| 2026.10.08 | ₩13,546 | ₩13,610 | ₩13,306 | ₩13,346 | -1.48% | 1.8만 |
| 2026.10.07 | ₩13,813 | ₩14,167 | ₩13,466 | ₩13,600 | -1.55% | 1.2만 |
| 2026.10.06 | ₩13,907 | ₩13,907 | ₩13,613 | ₩13,613 | -2.11% | 9.9천 |
| 2026.10.05 | ₩13,947 | ₩14,250 | ₩13,747 | ₩13,773 | -1.24% | 1.2만 |
| 2026.10.02 | ₩14,120 | ₩14,287 | ₩13,880 | ₩13,947 | -1.23% | 1.3만 |
| 2026.10.01 | ₩14,347 | ₩14,494 | ₩13,907 | ₩13,933 | -2.88% | 2.3만 |
| 2026.09.30 | ₩13,920 | ₩14,547 | ₩13,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,347 |
| +3.07% |
| 1.1만 |
| 2026.09.29 | ₩14,014 | ₩14,180 | ₩13,973 | ₩14,080 | +0.48% | 5.4천 |
|---|
| 2026.09.28 | ₩13,800 | ₩13,980 | ₩13,800 | ₩13,947 | +1.06% | 7.9천 |
|---|
| 2026.09.25 | ₩13,960 | ₩14,067 | ₩13,893 | ₩13,907 | -0.38% | 8천 |
|---|
| 2026.09.24 | ₩13,887 | ₩14,247 | ₩13,880 | ₩13,947 | +0.43% | 6.8천 |
|---|
| 2026.09.23 | ₩13,893 | ₩13,985 | ₩13,813 | ₩13,880 | -0.10% | 10만 |
|---|
| 2026.09.22 | ₩14,014 | ₩14,014 | ₩13,747 | ₩13,987 | -0.19% | 10.8만 |
|---|
| 2026.09.21 | ₩14,107 | ₩14,347 | ₩13,813 | ₩13,947 | -1.14% | 5.5만 |
|---|
| 2026.09.18 | ₩13,920 | ₩14,274 | ₩13,920 | ₩14,014 | +0.67% | 1.1만 |
|---|
| 2026.09.17 | ₩14,067 | ₩14,481 | ₩14,020 | ₩14,027 | -0.28% | 1.9만 |
|---|
| 2026.09.16 | ₩13,787 | ₩14,267 | ₩13,787 | ₩14,134 | +2.52% | 1만 |
|---|
| 2026.09.15 | ₩13,488 | ₩14,027 | ₩13,440 | ₩13,893 | +3.01% | 1.3만 |
|---|
| 2026.09.14 | ₩13,520 | ₩13,947 | ₩13,520 | ₩13,873 | +2.62% | 1만 |
|---|
| 2026.09.11 | ₩14,027 | ₩14,040 | ₩13,433 | ₩13,626 | -2.85% | 3.3만 |
|---|
| 2026.09.10 | ₩13,146 | ₩14,000 | ₩13,146 | ₩14,000 | +6.50% | 7.5만 |
|---|
| 2026.09.09 | ₩13,626 | ₩13,626 | ₩13,226 | ₩13,346 | -2.06% | 3.2만 |
|---|
| 2026.09.08 | ₩13,733 | ₩13,747 | ₩13,546 | ₩13,626 | -0.78% | 2.1만 |
|---|
| 2026.09.04 | ₩13,853 | ₩13,880 | ₩13,469 | ₩13,733 | -0.87% | 5.2만 |
|---|
| 2026.09.03 | ₩13,707 | ₩13,987 | ₩13,628 | ₩13,867 | +1.17% | 3.9만 |
|---|
| 2026.09.02 | ₩13,747 | ₩14,414 | ₩13,586 | ₩13,586 | -1.17% | 4.2만 |
|---|
| 2026.09.01 | ₩13,480 | ₩13,813 | ₩13,346 | ₩13,640 | +1.19% | 4.1만 |
|---|
| 2026.08.31 | ₩13,400 | ₩13,600 | ₩12,065 | ₩13,133 | -1.99% | 8만 |
|---|
| 2026.08.28 | ₩13,747 | ₩13,843 | ₩13,373 | ₩13,433 | -2.28% | 3.4만 |
|---|
| 2026.08.27 | ₩13,747 | ₩14,080 | ₩13,653 | ₩13,667 | -0.58% | 10만 |
|---|
| 2026.08.26 | ₩14,147 | ₩14,147 | ₩13,680 | ₩13,680 | -3.30% | 3.6만 |
|---|
| 2026.08.25 | ₩14,481 | ₩14,734 | ₩13,867 | ₩13,867 | -4.24% | 5만 |
|---|
| 2026.08.24 | ₩14,868 | ₩14,868 | ₩14,280 | ₩14,481 | -2.60% | 3만 |
|---|
| 2026.08.21 | ₩14,481 | ₩15,215 | ₩14,120 | ₩14,908 | +2.95% | 1.5만 |
|---|
| 2026.08.20 | ₩14,601 | ₩15,026 | ₩14,054 | ₩14,426 | -1.20% | 2.5만 |
|---|
| 2026.08.19 | ₩15,028 | ₩15,068 | ₩14,696 | ₩14,841 | -1.24% | 9.6천 |
|---|
| 2026.08.18 | ₩14,814 | ₩15,268 | ₩14,607 | ₩15,055 | +1.62% | 6.3천 |
|---|
| 2026.08.17 | ₩15,001 | ₩15,391 | ₩14,774 | ₩14,974 | -0.18% | 1.6만 |
|---|
| 2026.08.14 | ₩15,588 | ₩15,628 | ₩15,014 | ₩15,175 | -2.65% | 3.1만 |
|---|
| 2026.08.13 | ₩14,981 | ₩15,749 | ₩14,774 | ₩15,749 | +5.12% | 2.5만 |
|---|
| 2026.08.12 | ₩14,748 | ₩15,088 | ₩14,014 | ₩15,055 | +2.08% | 7.4만 |
|---|
| 2026.08.11 | ₩15,428 | ₩15,802 | ₩15,348 | ₩15,495 | +0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩15,628 | ₩15,989 | ₩15,241 | ₩15,241 | -2.48% | 1.6만 |
|---|
| 2026.08.07 | ₩16,429 | ₩16,489 | ₩15,682 | ₩16,002 | -2.60% | 3.2만 |
|---|
| 2026.08.06 | ₩16,136 | ₩16,783 | ₩15,895 | ₩16,096 | -0.25% | 1.4만 |
|---|
| 2026.08.05 | ₩15,161 | ₩16,349 | ₩15,161 | ₩16,176 | +6.69% | 2.8만 |
|---|
| 2026.08.04 | ₩14,881 | ₩15,468 | ₩14,774 | ₩15,014 | +0.90% | 5.6만 |
|---|
| 2026.08.03 | ₩15,188 | ₩15,422 | ₩14,694 | ₩14,694 | -3.25% | 1.5만 |
|---|
| 2026.07.31 | ₩14,894 | ₩15,588 | ₩14,894 | ₩15,068 | +1.16% | 2.4만 |
|---|
| 2026.07.30 | ₩14,681 | ₩15,028 | ₩14,681 | ₩14,881 | +1.36% | 4.1천 |
|---|
| 2026.07.29 | ₩15,228 | ₩15,458 | ₩14,414 | ₩14,681 | -3.59% | 1.2만 |
|---|
| 2026.07.28 | ₩15,308 | ₩15,548 | ₩14,894 | ₩15,175 | -0.87% | 1.5만 |
|---|
| 2026.07.27 | ₩14,801 | ₩15,301 | ₩14,646 | ₩15,301 | +3.38% | 3.3만 |
|---|
| 2026.07.24 | ₩15,695 | ₩16,149 | ₩14,681 | ₩14,814 | -5.61% | 11.4만 |
|---|
| 2026.07.23 | ₩16,029 | ₩16,803 | ₩15,508 | ₩15,548 | -3.00% | 1.7만 |
|---|
| 2026.07.22 | ₩16,816 | ₩17,617 | ₩16,002 | ₩16,269 | -3.25% | 6.1만 |
|---|
| 2026.07.21 | ₩16,149 | ₩16,843 | ₩16,109 | ₩16,583 | +2.69% | 2.5만 |
|---|
| 2026.07.20 | ₩16,950 | ₩17,323 | ₩16,029 | ₩16,309 | -3.78% | 3.5만 |
|---|
| 2026.07.17 | ₩17,363 | ₩17,817 | ₩16,336 | ₩17,030 | -1.92% | 2만 |
|---|
| 2026.07.16 | ₩17,430 | ₩17,952 | ₩17,350 | ₩17,430 | 0.00% | 9.9천 |
|---|
| 2026.07.15 | ₩17,457 | ₩17,797 | ₩17,317 | ₩17,510 | +0.31% | 1.8만 |
|---|
| 2026.07.14 | ₩17,030 | ₩18,151 | ₩17,030 | ₩17,457 | +2.51% | 2.2만 |
|---|
| 2026.07.13 | ₩16,749 | ₩17,644 | ₩16,749 | ₩17,030 | +1.67% | 3.5만 |
|---|
| 2026.07.10 | ₩17,737 | ₩17,944 | ₩16,808 | ₩16,843 | -5.04% | 1.9만 |
|---|
| 2026.07.09 | ₩17,123 | ₩18,031 | ₩17,123 | ₩17,831 | +4.13% | 7.6천 |
|---|
| 2026.07.08 | ₩18,618 | ₩18,618 | ₩16,709 | ₩17,096 | -8.17% | 4.7만 |
|---|
| 2026.07.07 | ₩18,057 | ₩18,818 | ₩17,710 | ₩18,671 | +3.40% | 4.5만 |
|---|
| 2026.07.06 | ₩17,951 | ₩18,565 | ₩17,350 | ₩18,244 | +1.64% | 2.7만 |
|---|
| 2026.07.02 | ₩18,605 | ₩18,605 | ₩17,897 | ₩17,897 | -3.80% | 1.1만 |
|---|
| 2026.07.01 | ₩18,565 | ₩18,685 | ₩17,817 | ₩18,284 | -1.51% | 2.1만 |
|---|
| 2026.06.30 | ₩18,231 | ₩18,791 | ₩17,617 | ₩18,725 | +2.71% | 6.1만 |
|---|
| 2026.06.29 | ₩16,856 | ₩18,738 | ₩16,830 | ₩18,097 | +7.36% | 8.3만 |
|---|
| 2026.06.26 | ₩16,816 | ₩17,337 | ₩16,309 | ₩17,083 | +1.59% | 8.9만 |
|---|
| 2026.06.25 | ₩16,696 | ₩17,550 | ₩16,357 | ₩16,776 | +0.48% | 11.5만 |
|---|
| 2026.06.24 | ₩16,763 | ₩17,297 | ₩16,676 | ₩16,676 | -0.52% | 2만 |
|---|
| 2026.06.23 | ₩17,056 | ₩17,257 | ₩16,669 | ₩16,816 | -1.41% | 5.9만 |
|---|
| 2026.06.22 | ₩17,056 | ₩17,584 | ₩16,769 | ₩17,430 | +2.19% | 2.4만 |
|---|
| 2026.06.18 | ₩16,870 | ₩17,403 | ₩16,683 | ₩17,363 | +2.93% | 1.4만 |
|---|
| 2026.06.17 | ₩17,043 | ₩17,043 | ₩16,116 | ₩16,603 | -2.58% | 2.2만 |
|---|
| 2026.06.16 | ₩16,483 | ₩17,243 | ₩16,289 | ₩16,963 | +2.91% | 1.3만 |
|---|
| 2026.06.15 | ₩17,043 | ₩17,056 | ₩16,148 | ₩16,483 | -3.29% | 1만 |
|---|
| 2026.06.12 | ₩17,804 | ₩17,957 | ₩16,576 | ₩16,970 | -4.69% | 3.7만 |
|---|
| 2026.06.11 | ₩16,256 | ₩17,724 | ₩16,256 | ₩17,710 | +8.95% | 13.6만 |
|---|
| 2026.06.10 | ₩17,710 | ₩18,351 | ₩16,142 | ₩16,256 | -8.21% | 7만 |
|---|
| 2026.06.09 | ₩17,070 | ₩18,471 | ₩16,883 | ₩17,897 | +4.85% | 4.1만 |
|---|
| 2026.06.08 | ₩16,376 | ₩16,896 | ₩16,142 | ₩16,896 | +3.18% | 1.4만 |
|---|
| 2026.06.05 | ₩15,949 | ₩16,876 | ₩15,949 | ₩16,242 | +1.84% | 4.9만 |
|---|
| 2026.06.04 | ₩15,455 | ₩16,216 | ₩15,215 | ₩16,002 | +3.54% | 2.1만 |
|---|
| 2026.06.03 | ₩15,935 | ₩16,282 | ₩15,215 | ₩15,602 | -2.09% | 3.5만 |
|---|
| 2026.06.02 | ₩15,388 | ₩16,309 | ₩15,168 | ₩15,949 | +3.64% | 8.8만 |
|---|
| 2026.06.01 | ₩14,854 | ₩15,789 | ₩14,748 | ₩15,642 | +5.30% | 2.5만 |
|---|
| 2026.05.29 | ₩14,948 | ₩15,588 | ₩14,788 | ₩15,161 | +1.43% | 3.9만 |
|---|
| 2026.05.28 | ₩15,348 | ₩15,575 | ₩14,681 | ₩14,948 | -2.61% | 4.2만 |
|---|
| 2026.05.27 | ₩15,121 | ₩15,535 | ₩14,547 | ₩15,535 | +2.74% | 5.7만 |
|---|
| 2026.05.26 | ₩14,854 | ₩15,348 | ₩14,708 | ₩15,228 | +2.52% | 3.5만 |
|---|
| 2026.05.22 | ₩14,347 | ₩15,014 | ₩14,040 | ₩14,487 | +0.98% | 2.5만 |
|---|
| 2026.05.21 | ₩13,640 | ₩14,547 | ₩13,400 | ₩14,240 | +4.40% | 5.5만 |
|---|
| 2026.05.20 | ₩13,707 | ₩14,134 | ₩13,163 | ₩13,586 | -0.88% | 4.8만 |
|---|
| 2026.05.19 | ₩14,147 | ₩14,147 | ₩13,400 | ₩13,693 | -3.21% | 6.6만 |
|---|
| 2026.05.18 | ₩14,481 | ₩15,001 | ₩14,147 | ₩14,227 | -1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩14,694 | ₩15,115 | ₩14,187 | ₩14,374 | -2.18% | 2.9만 |
|---|
| 2026.05.14 | ₩14,934 | ₩15,842 | ₩14,881 | ₩14,974 | +0.27% | 1.9만 |
|---|
| 2026.05.13 | ₩15,695 | ₩15,922 | ₩14,694 | ₩14,974 | -4.59% | 3.1만 |
|---|
| 2026.05.12 | ₩14,814 | ₩17,083 | ₩14,694 | ₩15,682 | +5.86% | 24.4만 |
|---|
| 2026.05.11 | ₩13,720 | ₩14,477 | ₩13,720 | ₩13,907 | +1.36% | 2.3만 |
|---|
| 2026.05.08 | ₩14,361 | ₩14,414 | ₩13,453 | ₩13,613 | -5.20% | 2.5만 |
|---|
| 2026.05.07 | ₩14,507 | ₩14,547 | ₩14,227 | ₩14,294 | -1.47% | 6천 |
|---|
| 2026.05.06 | ₩14,574 | ₩14,828 | ₩14,280 | ₩14,494 | -0.55% | 4.8만 |
|---|
| 2026.05.05 | ₩14,454 | ₩14,667 | ₩14,434 | ₩14,567 | +0.78% | 1.6만 |
|---|
| 2026.05.04 | ₩14,681 | ₩14,969 | ₩14,347 | ₩14,441 | -1.64% | 2.9만 |
|---|
| 2026.05.01 | ₩14,414 | ₩15,135 | ₩14,074 | ₩14,708 | +2.04% | 4.1만 |
|---|
| 2026.04.30 | ₩13,640 | ₩14,361 | ₩13,640 | ₩14,334 | +5.09% | 4.2만 |
|---|
| 2026.04.29 | ₩14,054 | ₩14,214 | ₩13,453 | ₩13,453 | -4.27% | 1만 |
|---|
| 2026.04.28 | ₩14,414 | ₩14,561 | ₩14,014 | ₩14,040 | -2.59% | 1.8만 |
|---|
| 2026.04.27 | ₩14,307 | ₩14,881 | ₩14,280 | ₩14,361 | +0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩13,920 | ₩14,414 | ₩13,747 | ₩14,160 | +1.73% | 5.7만 |
|---|
| 2026.04.23 | ₩14,494 | ₩14,626 | ₩13,787 | ₩14,047 | -3.08% | 1.5만 |
|---|
| 2026.04.22 | ₩14,547 | ₩14,874 | ₩14,347 | ₩14,521 | -0.18% | 2.7만 |
|---|
| 2026.04.21 | ₩15,161 | ₩15,562 | ₩14,320 | ₩14,347 | -5.37% | 7.4만 |
|---|
| 2026.04.20 | ₩15,175 | ₩15,802 | ₩15,014 | ₩15,148 | -0.18% | 1.4만 |
|---|
| 2026.04.17 | ₩15,388 | ₩15,588 | ₩15,028 | ₩15,321 | -0.43% | 1.8만 |
|---|
| 2026.04.16 | ₩15,255 | ₩16,149 | ₩14,948 | ₩15,348 | +0.61% | 7.5만 |
|---|
| 2026.04.15 | ₩15,615 | ₩15,642 | ₩14,948 | ₩15,201 | -2.65% | 5.7만 |
|---|
| 2026.04.14 | ₩15,855 | ₩16,176 | ₩15,361 | ₩15,548 | -1.94% | 4.8만 |
|---|
| 2026.04.13 | ₩15,628 | ₩16,162 | ₩15,428 | ₩15,775 | +0.94% | 3.6만 |
|---|
| 2026.04.10 | ₩16,242 | ₩16,950 | ₩15,368 | ₩15,615 | -3.86% | 5.3만 |
|---|
| 2026.04.09 | ₩16,629 | ₩17,183 | ₩16,416 | ₩16,523 | -0.64% | 3.4만 |
|---|
| 2026.04.08 | ₩17,043 | ₩17,777 | ₩16,816 | ₩16,816 | -1.33% | 9.6만 |
|---|
| 2026.04.07 | ₩17,110 | ₩18,081 | ₩17,030 | ₩17,070 | -0.23% | 3.7만 |
|---|
| 2026.04.06 | ₩18,191 | ₩18,218 | ₩17,390 | ₩17,390 | -4.40% | 2만 |
|---|
| 2026.04.02 | ₩17,443 | ₩18,338 | ₩17,443 | ₩18,191 | +4.28% | 9.2천 |
|---|
| 2026.04.01 | ₩17,750 | ₩18,685 | ₩17,750 | ₩18,184 | +2.44% | 1.8만 |
|---|
| 2026.03.31 | ₩17,243 | ₩17,843 | ₩17,087 | ₩17,650 | +2.36% | 7.7천 |
|---|
| 2026.03.30 | ₩18,218 | ₩18,218 | ₩16,950 | ₩17,110 | -6.08% | 2.1만 |
|---|
| 2026.03.27 | ₩18,178 | ₩18,631 | ₩17,524 | ₩17,750 | -2.35% | 3.3만 |
|---|
| 2026.03.26 | ₩18,044 | ₩18,391 | ₩17,750 | ₩17,831 | -1.18% | 2.6만 |
|---|
| 2026.03.25 | ₩17,617 | ₩18,378 | ₩17,330 | ₩18,097 | +2.73% | 3만 |
|---|
| 2026.03.24 | ₩16,752 | ₩17,617 | ₩16,603 | ₩17,243 | +2.93% | 1.3만 |
|---|
| 2026.03.23 | ₩17,016 | ₩17,550 | ₩16,552 | ₩17,297 | +1.65% | 2만 |
|---|
| 2026.03.20 | ₩17,597 | ₩17,597 | ₩16,669 | ₩16,883 | -4.06% | 5만 |
|---|
| 2026.03.19 | ₩17,150 | ₩18,031 | ₩16,990 | ₩17,070 | -0.47% | 1.8만 |
|---|
| 2026.03.18 | ₩17,350 | ₩17,884 | ₩17,310 | ₩17,550 | +1.15% | 1.5만 |
|---|
| 2026.03.17 | ₩17,377 | ₩17,757 | ₩17,203 | ₩17,410 | +0.19% | 2.7만 |
|---|
| 2026.03.16 | ₩17,577 | ₩18,017 | ₩17,083 | ₩17,363 | -1.21% | 2만 |
|---|
| 2026.03.13 | ₩17,630 | ₩17,937 | ₩16,823 | ₩17,096 | -3.03% | 3.3만 |
|---|
| 2026.03.12 | ₩18,378 | ₩18,378 | ₩17,230 | ₩17,297 | -5.88% | 3만 |
|---|
| 2026.03.11 | ₩17,617 | ₩18,872 | ₩17,617 | ₩18,645 | +5.83% | 4.9만 |
|---|
| 2026.03.10 | ₩17,817 | ₩18,284 | ₩17,363 | ₩17,564 | -1.42% | 7.4만 |
|---|
| 2026.03.09 | ₩17,270 | ₩17,911 | ₩16,923 | ₩17,737 | +2.70% | 2.5만 |
|---|
| 2026.03.06 | ₩17,123 | ₩18,226 | ₩16,926 | ₩17,390 | +1.56% | 6.6만 |
|---|
| 2026.03.05 | ₩18,191 | ₩18,484 | ₩17,350 | ₩17,470 | -3.96% | 2.5만 |
|---|
| 2026.03.04 | ₩18,164 | ₩18,525 | ₩17,764 | ₩18,204 | +0.22% | 3.3만 |
|---|
| 2026.03.03 | ₩17,857 | ₩18,605 | ₩17,403 | ₩17,904 | +0.26% | 6.8만 |
|---|
| 2026.03.02 | ₩17,257 | ₩18,258 | ₩16,990 | ₩18,258 | +5.80% | 3.6만 |
|---|
| 2026.02.27 | ₩16,683 | ₩17,550 | ₩16,683 | ₩17,283 | +3.60% | 2.4만 |
|---|
| 2026.02.26 | ₩16,803 | ₩17,083 | ₩16,282 | ₩17,083 | +1.67% | 5.8만 |
|---|
| 2026.02.25 | ₩14,067 | ₩17,117 | ₩14,067 | ₩16,683 | +18.60% | 10.6만 |
|---|
| 2026.02.24 | ₩14,147 | ₩14,550 | ₩13,747 | ₩14,040 | -0.75% | 11.1만 |
|---|
| 2026.02.23 | ₩15,482 | ₩15,495 | ₩13,578 | ₩14,267 | -7.84% | 16.6만 |
|---|
| 2026.02.20 | ₩16,122 | ₩16,736 | ₩15,749 | ₩15,802 | -1.99% | 3만 |
|---|
| 2026.02.19 | ₩16,776 | ₩17,137 | ₩15,935 | ₩16,429 | -2.07% | 4만 |
|---|
| 2026.02.18 | ₩17,377 | ₩17,884 | ₩16,803 | ₩16,803 | -3.30% | 5만 |
|---|
| 2026.02.17 | ₩19,339 | ₩19,405 | ₩17,230 | ₩17,403 | -10.01% | 7.7만 |
|---|
| 2026.02.13 | ₩19,045 | ₩19,739 | ₩18,703 | ₩19,572 | +2.77% | 5.2만 |
|---|
| 2026.02.12 | ₩18,992 | ₩19,492 | ₩18,765 | ₩19,072 | +0.42% | 3.9만 |
|---|
| 2026.02.11 | ₩18,818 | ₩19,686 | ₩17,917 | ₩19,219 | +2.13% | 8.4만 |
|---|
| 2026.02.10 | ₩20,179 | ₩20,553 | ₩19,783 | ₩20,166 | -0.07% | 2.8만 |
|---|
| 2026.02.09 | ₩19,125 | ₩20,540 | ₩18,431 | ₩20,186 | +5.55% | 4만 |
|---|
| 2026.02.06 | ₩18,685 | ₩19,659 | ₩18,606 | ₩19,285 | +3.21% | 4.6만 |
|---|
| 2026.02.05 | ₩18,978 | ₩19,546 | ₩18,083 | ₩18,551 | -2.25% | 7.2만 |
|---|
| 2026.02.04 | ₩20,126 | ₩20,801 | ₩18,898 | ₩19,432 | -3.45% | 5.2만 |
|---|
| 2026.02.03 | ₩20,740 | ₩21,354 | ₩19,632 | ₩20,273 | -2.25% | 5.3만 |
|---|
| 2026.02.02 | ₩19,926 | ₩21,007 | ₩19,566 | ₩20,433 | +2.55% | 6만 |
|---|
| 2026.01.30 | ₩20,420 | ₩20,900 | ₩19,752 | ₩19,926 | -2.42% | 7만 |
|---|
| 2026.01.29 | ₩20,807 | ₩21,034 | ₩19,819 | ₩20,446 | -1.73% | 5.8만 |
|---|
| 2026.01.28 | ₩20,179 | ₩21,386 | ₩19,953 | ₩20,980 | +3.97% | 5.8만 |
|---|
| 2026.01.27 | ₩19,939 | ₩20,326 | ₩19,539 | ₩19,966 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩21,541 | ₩21,594 | ₩19,686 | ₩20,059 | -6.88% | 8.9만 |
|---|
| 2026.01.23 | ₩21,314 | ₩21,354 | ₩20,019 | ₩21,327 | +0.06% | 7.9만 |
|---|
| 2026.01.22 | ₩20,046 | ₩21,607 | ₩19,712 | ₩20,353 | +1.53% | 11.5만 |
|---|
| 2026.01.21 | ₩19,886 | ₩20,266 | ₩19,686 | ₩20,053 | +0.84% | 3.7만 |
|---|
| 2026.01.20 | ₩19,726 | ₩20,500 | ₩18,872 | ₩19,766 | +0.20% | 6.3만 |
|---|
| 2026.01.16 | ₩20,820 | ₩20,820 | ₩19,699 | ₩19,766 | -5.06% | 2.7만 |
|---|
| 2026.01.15 | ₩20,820 | ₩20,820 | ₩20,222 | ₩20,513 | -1.47% | 3.2만 |
|---|
| 2026.01.14 | ₩20,286 | ₩20,553 | ₩19,926 | ₩20,526 | +1.18% | 2.5만 |
|---|
| 2026.01.13 | ₩20,019 | ₩20,219 | ₩19,619 | ₩20,139 | +0.60% | 3.6만 |
|---|
| 2026.01.12 | ₩20,073 | ₩20,386 | ₩18,805 | ₩19,886 | -0.93% | 7.8만 |
|---|
| 2026.01.09 | ₩19,752 | ₩21,087 | ₩19,485 | ₩20,126 | +1.89% | 10.5만 |
|---|
| 2026.01.08 | ₩18,071 | ₩19,913 | ₩17,430 | ₩19,672 | +8.86% | 15.4만 |
|---|
| 2026.01.07 | ₩17,831 | ₩18,351 | ₩17,537 | ₩17,764 | -0.37% | 8.4만 |
|---|
| 2026.01.06 | ₩17,617 | ₩18,124 | ₩17,163 | ₩17,817 | +1.14% | 6.9만 |
|---|
| 2026.01.05 | ₩17,484 | ₩17,710 | ₩16,923 | ₩17,644 | +0.92% | 4.7만 |
|---|
| 2026.01.02 | ₩18,925 | ₩19,058 | ₩17,110 | ₩17,484 | -7.62% | 11.2만 |
|---|
| 2025.12.31 | ₩18,671 | ₩19,005 | ₩18,551 | ₩18,925 | +1.36% | 3.4만 |
|---|
| 2025.12.30 | ₩19,005 | ₩19,150 | ₩18,671 | ₩18,831 | -0.91% | 5.1만 |
|---|
| 2025.12.29 | ₩18,498 | ₩19,352 | ₩18,404 | ₩18,992 | +2.67% | 5.2만 |
|---|
| 2025.12.26 | ₩18,685 | ₩19,619 | ₩18,658 | ₩18,778 | +0.50% | 4.7만 |
|---|
| 2025.12.24 | ₩19,098 | ₩19,632 | ₩18,505 | ₩18,631 | -2.45% | 7.4만 |
|---|
| 2025.12.23 | ₩18,711 | ₩19,405 | ₩18,551 | ₩19,072 | +1.93% | 1.5만 |
|---|
| 2025.12.22 | ₩18,498 | ₩19,032 | ₩17,857 | ₩18,831 | +1.80% | 4.3만 |
|---|
| 2025.12.19 | ₩18,284 | ₩18,758 | ₩17,884 | ₩18,178 | -0.58% | 3.5만 |
|---|
| 2025.12.18 | ₩17,283 | ₩18,818 | ₩17,030 | ₩18,151 | +5.02% | 4.3만 |
|---|
| 2025.12.17 | ₩18,618 | ₩18,618 | ₩16,289 | ₩17,016 | -8.60% | 23.7만 |
|---|
| 2025.12.16 | ₩19,058 | ₩19,738 | ₩18,751 | ₩19,098 | +0.21% | 4.1만 |
|---|
| 2025.12.15 | ₩20,366 | ₩20,366 | ₩18,698 | ₩18,965 | -6.88% | 3.3만 |
|---|
| 2025.12.12 | ₩20,260 | ₩20,393 | ₩18,925 | ₩20,366 | +0.53% | 4.6만 |
|---|
| 2025.12.11 | ₩18,190 | ₩20,607 | ₩18,190 | ₩20,446 | +12.41% | 8.7만 |
|---|
| 2025.12.10 | ₩18,057 | ₩19,325 | ₩17,724 | ₩18,912 | +4.73% | 9.2만 |
|---|
| 2025.12.09 | ₩18,084 | ₩18,411 | ₩17,465 | ₩18,204 | +0.66% | 3.4만 |
|---|
| 2025.12.08 | ₩18,952 | ₩18,952 | ₩17,924 | ₩18,191 | -4.01% | 5.2만 |
|---|
| 2025.12.05 | ₩20,139 | ₩20,139 | ₩19,085 | ₩19,125 | -5.04% | 1.2만 |
|---|
| 2025.12.04 | ₩19,085 | ₩20,139 | ₩19,085 | ₩20,113 | +5.38% | 2.4만 |
|---|
| 2025.12.03 | ₩19,018 | ₩19,579 | ₩18,965 | ₩19,165 | +0.77% | 2.7만 |
|---|
| 2025.12.02 | ₩19,072 | ₩19,299 | ₩18,685 | ₩19,165 | +0.49% | 2.6만 |
|---|
| 2025.12.01 | ₩18,778 | ₩19,299 | ₩18,685 | ₩19,058 | +1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩19,659 | ₩19,699 | ₩18,818 | ₩19,192 | -2.38% | 1.4만 |
|---|
| 2025.11.26 | ₩18,551 | ₩19,632 | ₩18,551 | ₩19,432 | +4.75% | 2.9만 |
|---|
| 2025.11.25 | ₩18,124 | ₩18,631 | ₩17,937 | ₩18,605 | +2.65% | 2.4만 |
|---|
| 2025.11.24 | ₩17,243 | ₩18,322 | ₩17,043 | ₩18,104 | +4.99% | 2.1만 |
|---|
| 2025.11.21 | ₩17,163 | ₩17,710 | ₩16,683 | ₩17,177 | +0.08% | 2.9만 |
|---|
| 2025.11.20 | ₩18,525 | ₩18,858 | ₩16,950 | ₩17,470 | -5.69% | 2.6만 |
|---|
| 2025.11.19 | ₩18,244 | ₩18,838 | ₩17,550 | ₩18,244 | 0.00% | 4.2만 |
|---|
| 2025.11.18 | ₩18,218 | ₩18,912 | ₩17,777 | ₩18,404 | +1.03% | 2.6만 |
|---|
| 2025.11.17 | ₩18,698 | ₩19,170 | ₩18,191 | ₩18,511 | -1.00% | 2.4만 |
|---|
| 2025.11.14 | ₩18,298 | ₩19,112 | ₩17,700 | ₩18,771 | +2.59% | 4.6만 |
|---|
| 2025.11.13 | ₩18,872 | ₩19,352 | ₩18,364 | ₩18,765 | -0.57% | 3만 |
|---|
| 2025.11.12 | ₩19,979 | ₩20,219 | ₩18,711 | ₩18,965 | -5.08% | 4.7만 |
|---|
| 2025.11.11 | ₩20,887 | ₩21,375 | ₩19,926 | ₩19,953 | -4.47% | 4.1만 |
|---|
| 2025.11.10 | ₩20,433 | ₩21,648 | ₩20,366 | ₩21,140 | +3.46% | 4.5만 |
|---|
| 2025.11.07 | ₩21,341 | ₩21,341 | ₩18,017 | ₩20,139 | -5.63% | 11.3만 |
|---|
| 2025.11.06 | ₩22,689 | ₩22,862 | ₩21,474 | ₩21,474 | -5.35% | 3만 |
|---|
| 2025.11.05 | ₩22,275 | ₩23,062 | ₩21,808 | ₩22,715 | +1.98% | 3.5만 |
|---|
| 2025.11.04 | ₩21,914 | ₩22,448 | ₩21,644 | ₩22,342 | +1.95% | 3만 |
|---|
| 2025.11.03 | ₩23,076 | ₩23,076 | ₩21,941 | ₩22,635 | -1.91% | 3.7만 |
|---|
| 2025.10.31 | ₩22,021 | ₩23,196 | ₩21,487 | ₩22,996 | +4.42% | 6.6만 |
|---|
| 2025.10.30 | ₩22,368 | ₩22,689 | ₩21,234 | ₩21,834 | -2.39% | 4.8만 |
|---|
| 2025.10.29 | ₩22,942 | ₩23,276 | ₩22,355 | ₩22,662 | -1.22% | 2.5만 |
|---|
| 2025.10.28 | ₩22,689 | ₩23,383 | ₩22,235 | ₩22,809 | +0.53% | 3.1만 |
|---|
| 2025.10.27 | ₩22,809 | ₩23,516 | ₩22,235 | ₩22,689 | -0.53% | 5.9만 |
|---|
| 2025.10.24 | ₩22,969 | ₩23,463 | ₩22,172 | ₩22,742 | -0.99% | 8.7만 |
|---|
| 2025.10.23 | ₩21,020 | ₩23,116 | ₩21,020 | ₩22,849 | +8.70% | 5.3만 |
|---|
| 2025.10.22 | ₩23,703 | ₩23,703 | ₩20,213 | ₩20,793 | -12.27% | 12.2만 |
|---|
| 2025.10.21 | ₩22,689 | ₩23,465 | ₩21,714 | ₩23,116 | +1.88% | 9.7만 |
|---|
| 2025.10.20 | ₩21,260 | ₩22,568 | ₩21,166 | ₩22,221 | +4.52% | 6.7만 |
|---|
| 2025.10.17 | ₩21,447 | ₩21,968 | ₩19,886 | ₩20,793 | -3.05% | 8.7만 |
|---|
| 2025.10.16 | ₩20,460 | ₩22,328 | ₩20,126 | ₩20,727 | +1.30% | 13.1만 |
|---|
| 2025.10.15 | ₩19,859 | ₩20,252 | ₩19,499 | ₩20,119 | +1.31% | 3.5만 |
|---|
| 2025.10.14 | ₩19,432 | ₩19,739 | ₩19,272 | ₩19,459 | +0.14% | 2.5만 |
|---|
| 2025.10.13 | ₩19,352 | ₩20,393 | ₩19,032 | ₩20,019 | +3.45% | 7.1만 |
|---|
| 2025.10.10 | ₩20,913 | ₩21,354 | ₩18,538 | ₩18,992 | -9.19% | 9.2만 |
|---|