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 | ₩13,414 | ₩13,747 | ₩13,414 | ₩13,494 | +0.60% | 4.8천 |
| 2026.10.08 | ₩13,547 | ₩13,611 | ₩13,307 | ₩13,347 | -1.48% | 1.8만 |
| 2026.10.07 | ₩13,814 | ₩14,168 | ₩13,467 | ₩13,600 | -1.55% | 1.2만 |
| 2026.10.06 | ₩13,907 | ₩13,907 | ₩13,614 | ₩13,614 | -2.11% | 9.9천 |
| 2026.10.05 | ₩13,947 | ₩14,250 | ₩13,747 | ₩13,774 | -1.24% | 1.2만 |
| 2026.10.02 | ₩14,121 | ₩14,288 | ₩13,881 | ₩13,947 | -1.23% | 1.3만 |
| 2026.10.01 | ₩14,348 | ₩14,495 | ₩13,907 | ₩13,934 | -2.88% | 2.3만 |
| 2026.09.30 | ₩13,921 | ₩14,548 | ₩13,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,348 |
| +3.07% |
| 1.1만 |
| 2026.09.29 | ₩14,014 | ₩14,181 | ₩13,974 | ₩14,081 | +0.48% | 5.4천 |
|---|
| 2026.09.28 | ₩13,801 | ₩13,981 | ₩13,801 | ₩13,947 | +1.06% | 7.9천 |
|---|
| 2026.09.25 | ₩13,961 | ₩14,068 | ₩13,894 | ₩13,907 | -0.38% | 8천 |
|---|
| 2026.09.24 | ₩13,887 | ₩14,248 | ₩13,881 | ₩13,947 | +0.43% | 6.8천 |
|---|
| 2026.09.23 | ₩13,894 | ₩13,986 | ₩13,814 | ₩13,881 | -0.10% | 10만 |
|---|
| 2026.09.22 | ₩14,014 | ₩14,014 | ₩13,747 | ₩13,987 | -0.19% | 10.8만 |
|---|
| 2026.09.21 | ₩14,108 | ₩14,348 | ₩13,814 | ₩13,947 | -1.14% | 5.5만 |
|---|
| 2026.09.18 | ₩13,921 | ₩14,274 | ₩13,921 | ₩14,014 | +0.67% | 1.1만 |
|---|
| 2026.09.17 | ₩14,068 | ₩14,481 | ₩14,021 | ₩14,027 | -0.28% | 1.9만 |
|---|
| 2026.09.16 | ₩13,787 | ₩14,268 | ₩13,787 | ₩14,134 | +2.52% | 1만 |
|---|
| 2026.09.15 | ₩13,488 | ₩14,027 | ₩13,440 | ₩13,894 | +3.01% | 1.3만 |
|---|
| 2026.09.14 | ₩13,520 | ₩13,947 | ₩13,520 | ₩13,874 | +2.62% | 1만 |
|---|
| 2026.09.11 | ₩14,027 | ₩14,041 | ₩13,434 | ₩13,627 | -2.85% | 3.3만 |
|---|
| 2026.09.10 | ₩13,147 | ₩14,001 | ₩13,147 | ₩14,001 | +6.50% | 7.5만 |
|---|
| 2026.09.09 | ₩13,627 | ₩13,627 | ₩13,227 | ₩13,347 | -2.06% | 3.2만 |
|---|
| 2026.09.08 | ₩13,734 | ₩13,747 | ₩13,547 | ₩13,627 | -0.78% | 2.1만 |
|---|
| 2026.09.04 | ₩13,854 | ₩13,881 | ₩13,470 | ₩13,734 | -0.87% | 5.2만 |
|---|
| 2026.09.03 | ₩13,707 | ₩13,987 | ₩13,628 | ₩13,867 | +1.17% | 3.9만 |
|---|
| 2026.09.02 | ₩13,747 | ₩14,415 | ₩13,587 | ₩13,587 | -1.17% | 4.2만 |
|---|
| 2026.09.01 | ₩13,480 | ₩13,814 | ₩13,347 | ₩13,640 | +1.19% | 4.1만 |
|---|
| 2026.08.31 | ₩13,400 | ₩13,600 | ₩12,066 | ₩13,133 | -1.99% | 8만 |
|---|
| 2026.08.28 | ₩13,747 | ₩13,843 | ₩13,373 | ₩13,434 | -2.28% | 3.4만 |
|---|
| 2026.08.27 | ₩13,747 | ₩14,081 | ₩13,654 | ₩13,667 | -0.58% | 10만 |
|---|
| 2026.08.26 | ₩14,148 | ₩14,148 | ₩13,680 | ₩13,680 | -3.30% | 3.6만 |
|---|
| 2026.08.25 | ₩14,481 | ₩14,735 | ₩13,867 | ₩13,867 | -4.24% | 5만 |
|---|
| 2026.08.24 | ₩14,868 | ₩14,868 | ₩14,281 | ₩14,481 | -2.60% | 3만 |
|---|
| 2026.08.21 | ₩14,481 | ₩15,215 | ₩14,121 | ₩14,908 | +2.95% | 1.5만 |
|---|
| 2026.08.20 | ₩14,601 | ₩15,027 | ₩14,054 | ₩14,427 | -1.20% | 2.5만 |
|---|
| 2026.08.19 | ₩15,028 | ₩15,069 | ₩14,696 | ₩14,842 | -1.24% | 9.6천 |
|---|
| 2026.08.18 | ₩14,815 | ₩15,269 | ₩14,608 | ₩15,055 | +1.62% | 6.3천 |
|---|
| 2026.08.17 | ₩15,002 | ₩15,392 | ₩14,775 | ₩14,975 | -0.18% | 1.6만 |
|---|
| 2026.08.14 | ₩15,589 | ₩15,629 | ₩15,015 | ₩15,175 | -2.65% | 3.1만 |
|---|
| 2026.08.13 | ₩14,982 | ₩15,749 | ₩14,775 | ₩15,749 | +5.12% | 2.5만 |
|---|
| 2026.08.12 | ₩14,748 | ₩15,089 | ₩14,014 | ₩15,055 | +2.08% | 7.4만 |
|---|
| 2026.08.11 | ₩15,429 | ₩15,803 | ₩15,349 | ₩15,496 | +0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩15,629 | ₩15,989 | ₩15,242 | ₩15,242 | -2.48% | 1.6만 |
|---|
| 2026.08.07 | ₩16,430 | ₩16,490 | ₩15,682 | ₩16,003 | -2.60% | 3.2만 |
|---|
| 2026.08.06 | ₩16,136 | ₩16,784 | ₩15,896 | ₩16,096 | -0.25% | 1.4만 |
|---|
| 2026.08.05 | ₩15,162 | ₩16,350 | ₩15,162 | ₩16,176 | +6.69% | 2.8만 |
|---|
| 2026.08.04 | ₩14,882 | ₩15,469 | ₩14,775 | ₩15,015 | +0.90% | 5.6만 |
|---|
| 2026.08.03 | ₩15,189 | ₩15,422 | ₩14,695 | ₩14,695 | -3.25% | 1.5만 |
|---|
| 2026.07.31 | ₩14,895 | ₩15,589 | ₩14,895 | ₩15,069 | +1.16% | 2.4만 |
|---|
| 2026.07.30 | ₩14,681 | ₩15,028 | ₩14,681 | ₩14,882 | +1.36% | 4.1천 |
|---|
| 2026.07.29 | ₩15,229 | ₩15,458 | ₩14,415 | ₩14,681 | -3.59% | 1.2만 |
|---|
| 2026.07.28 | ₩15,309 | ₩15,549 | ₩14,895 | ₩15,175 | -0.87% | 1.5만 |
|---|
| 2026.07.27 | ₩14,802 | ₩15,302 | ₩14,647 | ₩15,302 | +3.38% | 3.3만 |
|---|
| 2026.07.24 | ₩15,696 | ₩16,150 | ₩14,681 | ₩14,815 | -5.61% | 11.4만 |
|---|
| 2026.07.23 | ₩16,030 | ₩16,804 | ₩15,509 | ₩15,549 | -3.00% | 1.7만 |
|---|
| 2026.07.22 | ₩16,817 | ₩17,618 | ₩16,003 | ₩16,270 | -3.25% | 6.1만 |
|---|
| 2026.07.21 | ₩16,150 | ₩16,844 | ₩16,110 | ₩16,583 | +2.69% | 2.5만 |
|---|
| 2026.07.20 | ₩16,950 | ₩17,324 | ₩16,030 | ₩16,310 | -3.78% | 3.5만 |
|---|
| 2026.07.17 | ₩17,364 | ₩17,818 | ₩16,336 | ₩17,031 | -1.92% | 2만 |
|---|
| 2026.07.16 | ₩17,431 | ₩17,953 | ₩17,351 | ₩17,431 | 0.00% | 9.9천 |
|---|
| 2026.07.15 | ₩17,458 | ₩17,798 | ₩17,317 | ₩17,511 | +0.31% | 1.8만 |
|---|
| 2026.07.14 | ₩17,031 | ₩18,152 | ₩17,031 | ₩17,458 | +2.51% | 2.2만 |
|---|
| 2026.07.13 | ₩16,750 | ₩17,644 | ₩16,750 | ₩17,031 | +1.67% | 3.5만 |
|---|
| 2026.07.10 | ₩17,738 | ₩17,945 | ₩16,809 | ₩16,844 | -5.04% | 1.9만 |
|---|
| 2026.07.09 | ₩17,124 | ₩18,032 | ₩17,124 | ₩17,831 | +4.13% | 7.6천 |
|---|
| 2026.07.08 | ₩18,619 | ₩18,619 | ₩16,710 | ₩17,097 | -8.17% | 4.7만 |
|---|
| 2026.07.07 | ₩18,058 | ₩18,819 | ₩17,711 | ₩18,672 | +3.40% | 4.5만 |
|---|
| 2026.07.06 | ₩17,951 | ₩18,565 | ₩17,351 | ₩18,245 | +1.64% | 2.7만 |
|---|
| 2026.07.02 | ₩18,605 | ₩18,605 | ₩17,898 | ₩17,898 | -3.80% | 1.1만 |
|---|
| 2026.07.01 | ₩18,565 | ₩18,686 | ₩17,818 | ₩18,285 | -1.51% | 2.1만 |
|---|
| 2026.06.30 | ₩18,232 | ₩18,792 | ₩17,618 | ₩18,726 | +2.71% | 6.1만 |
|---|
| 2026.06.29 | ₩16,857 | ₩18,739 | ₩16,830 | ₩18,098 | +7.36% | 8.3만 |
|---|
| 2026.06.26 | ₩16,817 | ₩17,337 | ₩16,310 | ₩17,084 | +1.59% | 8.9만 |
|---|
| 2026.06.25 | ₩16,697 | ₩17,551 | ₩16,358 | ₩16,777 | +0.48% | 11.5만 |
|---|
| 2026.06.24 | ₩16,764 | ₩17,297 | ₩16,677 | ₩16,677 | -0.52% | 2만 |
|---|
| 2026.06.23 | ₩17,057 | ₩17,257 | ₩16,670 | ₩16,817 | -1.41% | 5.9만 |
|---|
| 2026.06.22 | ₩17,057 | ₩17,584 | ₩16,770 | ₩17,431 | +2.19% | 2.4만 |
|---|
| 2026.06.18 | ₩16,870 | ₩17,404 | ₩16,684 | ₩17,364 | +2.93% | 1.4만 |
|---|
| 2026.06.17 | ₩17,044 | ₩17,044 | ₩16,116 | ₩16,603 | -2.58% | 2.2만 |
|---|
| 2026.06.16 | ₩16,483 | ₩17,244 | ₩16,290 | ₩16,964 | +2.91% | 1.3만 |
|---|
| 2026.06.15 | ₩17,044 | ₩17,057 | ₩16,148 | ₩16,483 | -3.29% | 1만 |
|---|
| 2026.06.12 | ₩17,805 | ₩17,958 | ₩16,577 | ₩16,970 | -4.69% | 3.7만 |
|---|
| 2026.06.11 | ₩16,256 | ₩17,725 | ₩16,256 | ₩17,711 | +8.95% | 13.6만 |
|---|
| 2026.06.10 | ₩17,711 | ₩18,352 | ₩16,143 | ₩16,256 | -8.21% | 7만 |
|---|
| 2026.06.09 | ₩17,071 | ₩18,472 | ₩16,884 | ₩17,898 | +4.85% | 4.1만 |
|---|
| 2026.06.08 | ₩16,377 | ₩16,897 | ₩16,143 | ₩16,897 | +3.18% | 1.4만 |
|---|
| 2026.06.05 | ₩15,949 | ₩16,877 | ₩15,949 | ₩16,243 | +1.84% | 4.9만 |
|---|
| 2026.06.04 | ₩15,456 | ₩16,216 | ₩15,215 | ₩16,003 | +3.54% | 2.1만 |
|---|
| 2026.06.03 | ₩15,936 | ₩16,283 | ₩15,215 | ₩15,602 | -2.09% | 3.5만 |
|---|
| 2026.06.02 | ₩15,389 | ₩16,310 | ₩15,169 | ₩15,949 | +3.64% | 8.8만 |
|---|
| 2026.06.01 | ₩14,855 | ₩15,789 | ₩14,748 | ₩15,642 | +5.30% | 2.5만 |
|---|
| 2026.05.29 | ₩14,948 | ₩15,589 | ₩14,788 | ₩15,162 | +1.43% | 3.9만 |
|---|
| 2026.05.28 | ₩15,349 | ₩15,576 | ₩14,681 | ₩14,948 | -2.61% | 4.2만 |
|---|
| 2026.05.27 | ₩15,122 | ₩15,536 | ₩14,548 | ₩15,536 | +2.74% | 5.7만 |
|---|
| 2026.05.26 | ₩14,855 | ₩15,349 | ₩14,708 | ₩15,229 | +2.52% | 3.5만 |
|---|
| 2026.05.22 | ₩14,348 | ₩15,015 | ₩14,041 | ₩14,488 | +0.98% | 2.5만 |
|---|
| 2026.05.21 | ₩13,640 | ₩14,548 | ₩13,400 | ₩14,241 | +4.40% | 5.5만 |
|---|
| 2026.05.20 | ₩13,707 | ₩14,134 | ₩13,164 | ₩13,587 | -0.88% | 4.8만 |
|---|
| 2026.05.19 | ₩14,148 | ₩14,148 | ₩13,400 | ₩13,694 | -3.21% | 6.6만 |
|---|
| 2026.05.18 | ₩14,481 | ₩15,002 | ₩14,148 | ₩14,228 | -1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩14,695 | ₩15,115 | ₩14,188 | ₩14,375 | -2.18% | 2.9만 |
|---|
| 2026.05.14 | ₩14,935 | ₩15,843 | ₩14,882 | ₩14,975 | +0.27% | 1.9만 |
|---|
| 2026.05.13 | ₩15,696 | ₩15,923 | ₩14,695 | ₩14,975 | -4.59% | 3.1만 |
|---|
| 2026.05.12 | ₩14,815 | ₩17,084 | ₩14,695 | ₩15,682 | +5.86% | 24.4만 |
|---|
| 2026.05.11 | ₩13,721 | ₩14,477 | ₩13,721 | ₩13,907 | +1.36% | 2.3만 |
|---|
| 2026.05.08 | ₩14,361 | ₩14,415 | ₩13,454 | ₩13,614 | -5.20% | 2.5만 |
|---|
| 2026.05.07 | ₩14,508 | ₩14,548 | ₩14,228 | ₩14,294 | -1.47% | 6천 |
|---|
| 2026.05.06 | ₩14,575 | ₩14,828 | ₩14,281 | ₩14,495 | -0.55% | 4.8만 |
|---|
| 2026.05.05 | ₩14,455 | ₩14,668 | ₩14,435 | ₩14,568 | +0.78% | 1.6만 |
|---|
| 2026.05.04 | ₩14,681 | ₩14,970 | ₩14,348 | ₩14,441 | -1.64% | 2.9만 |
|---|
| 2026.05.01 | ₩14,415 | ₩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 | ₩13,454 | ₩13,454 | -4.27% | 1만 |
|---|
| 2026.04.28 | ₩14,415 | ₩14,561 | ₩14,014 | ₩14,041 | -2.59% | 1.8만 |
|---|
| 2026.04.27 | ₩14,308 | ₩14,882 | ₩14,281 | ₩14,361 | +0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩13,921 | ₩14,415 | ₩13,747 | ₩14,161 | +1.73% | 5.7만 |
|---|
| 2026.04.23 | ₩14,495 | ₩14,627 | ₩13,787 | ₩14,048 | -3.08% | 1.5만 |
|---|
| 2026.04.22 | ₩14,548 | ₩14,875 | ₩14,348 | ₩14,521 | -0.18% | 2.7만 |
|---|
| 2026.04.21 | ₩15,162 | ₩15,562 | ₩14,321 | ₩14,348 | -5.37% | 7.4만 |
|---|
| 2026.04.20 | ₩15,175 | ₩15,803 | ₩15,015 | ₩15,149 | -0.18% | 1.4만 |
|---|
| 2026.04.17 | ₩15,389 | ₩15,589 | ₩15,028 | ₩15,322 | -0.43% | 1.8만 |
|---|
| 2026.04.16 | ₩15,255 | ₩16,150 | ₩14,948 | ₩15,349 | +0.61% | 7.5만 |
|---|
| 2026.04.15 | ₩15,616 | ₩15,642 | ₩14,948 | ₩15,202 | -2.65% | 5.7만 |
|---|
| 2026.04.14 | ₩15,856 | ₩16,176 | ₩15,362 | ₩15,549 | -1.94% | 4.8만 |
|---|
| 2026.04.13 | ₩15,629 | ₩16,163 | ₩15,429 | ₩15,776 | +0.94% | 3.6만 |
|---|
| 2026.04.10 | ₩16,243 | ₩16,950 | ₩15,369 | ₩15,616 | -3.86% | 5.3만 |
|---|
| 2026.04.09 | ₩16,630 | ₩17,184 | ₩16,417 | ₩16,523 | -0.64% | 3.4만 |
|---|
| 2026.04.08 | ₩17,044 | ₩17,778 | ₩16,817 | ₩16,817 | -1.33% | 9.6만 |
|---|
| 2026.04.07 | ₩17,111 | ₩18,082 | ₩17,031 | ₩17,071 | -0.23% | 3.7만 |
|---|
| 2026.04.06 | ₩18,192 | ₩18,218 | ₩17,391 | ₩17,391 | -4.40% | 2만 |
|---|
| 2026.04.02 | ₩17,444 | ₩18,339 | ₩17,444 | ₩18,192 | +4.28% | 9.2천 |
|---|
| 2026.04.01 | ₩17,751 | ₩18,686 | ₩17,751 | ₩18,185 | +2.44% | 1.8만 |
|---|
| 2026.03.31 | ₩17,244 | ₩17,843 | ₩17,088 | ₩17,651 | +2.36% | 7.7천 |
|---|
| 2026.03.30 | ₩18,218 | ₩18,218 | ₩16,950 | ₩17,111 | -6.08% | 2.1만 |
|---|
| 2026.03.27 | ₩18,178 | ₩18,632 | ₩17,524 | ₩17,751 | -2.35% | 3.3만 |
|---|
| 2026.03.26 | ₩18,045 | ₩18,392 | ₩17,751 | ₩17,831 | -1.18% | 2.6만 |
|---|
| 2026.03.25 | ₩17,618 | ₩18,379 | ₩17,331 | ₩18,098 | +2.73% | 3만 |
|---|
| 2026.03.24 | ₩16,753 | ₩17,618 | ₩16,603 | ₩17,244 | +2.93% | 1.3만 |
|---|
| 2026.03.23 | ₩17,017 | ₩17,551 | ₩16,553 | ₩17,297 | +1.65% | 2만 |
|---|
| 2026.03.20 | ₩17,598 | ₩17,598 | ₩16,670 | ₩16,884 | -4.06% | 5만 |
|---|
| 2026.03.19 | ₩17,151 | ₩18,032 | ₩16,990 | ₩17,071 | -0.47% | 1.8만 |
|---|
| 2026.03.18 | ₩17,351 | ₩17,885 | ₩17,311 | ₩17,551 | +1.15% | 1.5만 |
|---|
| 2026.03.17 | ₩17,378 | ₩17,758 | ₩17,204 | ₩17,411 | +0.19% | 2.7만 |
|---|
| 2026.03.16 | ₩17,578 | ₩18,018 | ₩17,084 | ₩17,364 | -1.21% | 2만 |
|---|
| 2026.03.13 | ₩17,631 | ₩17,938 | ₩16,824 | ₩17,097 | -3.03% | 3.3만 |
|---|
| 2026.03.12 | ₩18,379 | ₩18,379 | ₩17,231 | ₩17,297 | -5.88% | 3만 |
|---|
| 2026.03.11 | ₩17,618 | ₩18,872 | ₩17,618 | ₩18,645 | +5.83% | 4.9만 |
|---|
| 2026.03.10 | ₩17,818 | ₩18,285 | ₩17,364 | ₩17,564 | -1.42% | 7.4만 |
|---|
| 2026.03.09 | ₩17,271 | ₩17,911 | ₩16,924 | ₩17,738 | +2.70% | 2.5만 |
|---|
| 2026.03.06 | ₩17,124 | ₩18,226 | ₩16,926 | ₩17,391 | +1.56% | 6.6만 |
|---|
| 2026.03.05 | ₩18,192 | ₩18,485 | ₩17,351 | ₩17,471 | -3.96% | 2.5만 |
|---|
| 2026.03.04 | ₩18,165 | ₩18,525 | ₩17,765 | ₩18,205 | +0.22% | 3.3만 |
|---|
| 2026.03.03 | ₩17,858 | ₩18,605 | ₩17,404 | ₩17,905 | +0.26% | 6.8만 |
|---|
| 2026.03.02 | ₩17,257 | ₩18,258 | ₩16,990 | ₩18,258 | +5.80% | 3.6만 |
|---|
| 2026.02.27 | ₩16,684 | ₩17,551 | ₩16,684 | ₩17,284 | +3.60% | 2.4만 |
|---|
| 2026.02.26 | ₩16,804 | ₩17,084 | ₩16,283 | ₩17,084 | +1.67% | 5.8만 |
|---|
| 2026.02.25 | ₩14,068 | ₩17,117 | ₩14,068 | ₩16,684 | +18.60% | 10.6만 |
|---|
| 2026.02.24 | ₩14,148 | ₩14,551 | ₩13,747 | ₩14,041 | -0.75% | 11.1만 |
|---|
| 2026.02.23 | ₩15,482 | ₩15,496 | ₩13,579 | ₩14,268 | -7.84% | 16.6만 |
|---|
| 2026.02.20 | ₩16,123 | ₩16,737 | ₩15,749 | ₩15,803 | -1.99% | 3만 |
|---|
| 2026.02.19 | ₩16,777 | ₩17,137 | ₩15,936 | ₩16,430 | -2.07% | 4만 |
|---|
| 2026.02.18 | ₩17,378 | ₩17,885 | ₩16,804 | ₩16,804 | -3.30% | 5만 |
|---|
| 2026.02.17 | ₩19,340 | ₩19,406 | ₩17,231 | ₩17,404 | -10.01% | 7.7만 |
|---|
| 2026.02.13 | ₩19,046 | ₩19,740 | ₩18,704 | ₩19,573 | +2.77% | 5.2만 |
|---|
| 2026.02.12 | ₩18,992 | ₩19,493 | ₩18,766 | ₩19,073 | +0.42% | 3.9만 |
|---|
| 2026.02.11 | ₩18,819 | ₩19,687 | ₩17,918 | ₩19,219 | +2.13% | 8.4만 |
|---|
| 2026.02.10 | ₩20,180 | ₩20,554 | ₩19,784 | ₩20,167 | -0.07% | 2.8만 |
|---|
| 2026.02.09 | ₩19,126 | ₩20,541 | ₩18,432 | ₩20,187 | +5.55% | 4만 |
|---|
| 2026.02.06 | ₩18,686 | ₩19,660 | ₩18,607 | ₩19,286 | +3.21% | 4.6만 |
|---|
| 2026.02.05 | ₩18,979 | ₩19,546 | ₩18,084 | ₩18,552 | -2.25% | 7.2만 |
|---|
| 2026.02.04 | ₩20,127 | ₩20,802 | ₩18,899 | ₩19,433 | -3.45% | 5.2만 |
|---|
| 2026.02.03 | ₩20,741 | ₩21,355 | ₩19,633 | ₩20,274 | -2.25% | 5.3만 |
|---|
| 2026.02.02 | ₩19,927 | ₩21,008 | ₩19,566 | ₩20,434 | +2.55% | 6만 |
|---|
| 2026.01.30 | ₩20,421 | ₩20,901 | ₩19,753 | ₩19,927 | -2.42% | 7만 |
|---|
| 2026.01.29 | ₩20,808 | ₩21,035 | ₩19,820 | ₩20,447 | -1.73% | 5.8만 |
|---|
| 2026.01.28 | ₩20,180 | ₩21,387 | ₩19,953 | ₩20,981 | +3.97% | 5.8만 |
|---|
| 2026.01.27 | ₩19,940 | ₩20,327 | ₩19,540 | ₩19,967 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩21,542 | ₩21,595 | ₩19,687 | ₩20,060 | -6.88% | 8.9만 |
|---|
| 2026.01.23 | ₩21,315 | ₩21,355 | ₩20,020 | ₩21,328 | +0.06% | 7.9만 |
|---|
| 2026.01.22 | ₩20,047 | ₩21,608 | ₩19,713 | ₩20,354 | +1.53% | 11.5만 |
|---|
| 2026.01.21 | ₩19,887 | ₩20,267 | ₩19,687 | ₩20,054 | +0.84% | 3.7만 |
|---|
| 2026.01.20 | ₩19,727 | ₩20,501 | ₩18,872 | ₩19,767 | +0.20% | 6.3만 |
|---|
| 2026.01.16 | ₩20,821 | ₩20,821 | ₩19,700 | ₩19,767 | -5.06% | 2.7만 |
|---|
| 2026.01.15 | ₩20,821 | ₩20,821 | ₩20,223 | ₩20,514 | -1.47% | 3.2만 |
|---|
| 2026.01.14 | ₩20,287 | ₩20,554 | ₩19,927 | ₩20,527 | +1.18% | 2.5만 |
|---|
| 2026.01.13 | ₩20,020 | ₩20,220 | ₩19,620 | ₩20,140 | +0.60% | 3.6만 |
|---|
| 2026.01.12 | ₩20,074 | ₩20,387 | ₩18,806 | ₩19,887 | -0.93% | 7.8만 |
|---|
| 2026.01.09 | ₩19,753 | ₩21,088 | ₩19,486 | ₩20,127 | +1.89% | 10.5만 |
|---|
| 2026.01.08 | ₩18,072 | ₩19,913 | ₩17,431 | ₩19,673 | +8.86% | 15.4만 |
|---|
| 2026.01.07 | ₩17,831 | ₩18,352 | ₩17,538 | ₩17,765 | -0.37% | 8.4만 |
|---|
| 2026.01.06 | ₩17,618 | ₩18,125 | ₩17,164 | ₩17,818 | +1.14% | 6.9만 |
|---|
| 2026.01.05 | ₩17,484 | ₩17,711 | ₩16,924 | ₩17,644 | +0.92% | 4.7만 |
|---|
| 2026.01.02 | ₩18,926 | ₩19,059 | ₩17,111 | ₩17,484 | -7.62% | 11.2만 |
|---|
| 2025.12.31 | ₩18,672 | ₩19,006 | ₩18,552 | ₩18,926 | +1.36% | 3.4만 |
|---|
| 2025.12.30 | ₩19,006 | ₩19,151 | ₩18,672 | ₩18,832 | -0.91% | 5.1만 |
|---|
| 2025.12.29 | ₩18,499 | ₩19,353 | ₩18,405 | ₩18,992 | +2.67% | 5.2만 |
|---|
| 2025.12.26 | ₩18,686 | ₩19,620 | ₩18,659 | ₩18,779 | +0.50% | 4.7만 |
|---|
| 2025.12.24 | ₩19,099 | ₩19,633 | ₩18,505 | ₩18,632 | -2.45% | 7.4만 |
|---|
| 2025.12.23 | ₩18,712 | ₩19,406 | ₩18,552 | ₩19,073 | +1.93% | 1.5만 |
|---|
| 2025.12.22 | ₩18,499 | ₩19,033 | ₩17,858 | ₩18,832 | +1.80% | 4.3만 |
|---|
| 2025.12.19 | ₩18,285 | ₩18,759 | ₩17,885 | ₩18,178 | -0.58% | 3.5만 |
|---|
| 2025.12.18 | ₩17,284 | ₩18,819 | ₩17,031 | ₩18,152 | +5.02% | 4.3만 |
|---|
| 2025.12.17 | ₩18,619 | ₩18,619 | ₩16,290 | ₩17,017 | -8.60% | 23.7만 |
|---|
| 2025.12.16 | ₩19,059 | ₩19,739 | ₩18,752 | ₩19,099 | +0.21% | 4.1만 |
|---|
| 2025.12.15 | ₩20,367 | ₩20,367 | ₩18,699 | ₩18,966 | -6.88% | 3.3만 |
|---|
| 2025.12.12 | ₩20,260 | ₩20,394 | ₩18,926 | ₩20,367 | +0.53% | 4.6만 |
|---|
| 2025.12.11 | ₩18,190 | ₩20,607 | ₩18,190 | ₩20,447 | +12.41% | 8.7만 |
|---|
| 2025.12.10 | ₩18,058 | ₩19,326 | ₩17,725 | ₩18,912 | +4.73% | 9.2만 |
|---|
| 2025.12.09 | ₩18,085 | ₩18,412 | ₩17,466 | ₩18,205 | +0.66% | 3.4만 |
|---|
| 2025.12.08 | ₩18,952 | ₩18,952 | ₩17,925 | ₩18,192 | -4.01% | 5.2만 |
|---|
| 2025.12.05 | ₩20,140 | ₩20,140 | ₩19,086 | ₩19,126 | -5.04% | 1.2만 |
|---|
| 2025.12.04 | ₩19,086 | ₩20,140 | ₩19,086 | ₩20,114 | +5.38% | 2.4만 |
|---|
| 2025.12.03 | ₩19,019 | ₩19,580 | ₩18,966 | ₩19,166 | +0.77% | 2.7만 |
|---|
| 2025.12.02 | ₩19,073 | ₩19,299 | ₩18,686 | ₩19,166 | +0.49% | 2.6만 |
|---|
| 2025.12.01 | ₩18,779 | ₩19,299 | ₩18,686 | ₩19,059 | +1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩19,660 | ₩19,700 | ₩18,819 | ₩19,193 | -2.38% | 1.4만 |
|---|
| 2025.11.26 | ₩18,552 | ₩19,633 | ₩18,552 | ₩19,433 | +4.75% | 2.9만 |
|---|
| 2025.11.25 | ₩18,125 | ₩18,632 | ₩17,938 | ₩18,605 | +2.65% | 2.4만 |
|---|
| 2025.11.24 | ₩17,244 | ₩18,322 | ₩17,044 | ₩18,105 | +4.99% | 2.1만 |
|---|
| 2025.11.21 | ₩17,164 | ₩17,711 | ₩16,684 | ₩17,177 | +0.08% | 2.9만 |
|---|
| 2025.11.20 | ₩18,525 | ₩18,859 | ₩16,950 | ₩17,471 | -5.69% | 2.6만 |
|---|
| 2025.11.19 | ₩18,245 | ₩18,839 | ₩17,551 | ₩18,245 | 0.00% | 4.2만 |
|---|
| 2025.11.18 | ₩18,218 | ₩18,912 | ₩17,778 | ₩18,405 | +1.03% | 2.6만 |
|---|
| 2025.11.17 | ₩18,699 | ₩19,171 | ₩18,192 | ₩18,512 | -1.00% | 2.4만 |
|---|
| 2025.11.14 | ₩18,298 | ₩19,113 | ₩17,701 | ₩18,772 | +2.59% | 4.6만 |
|---|
| 2025.11.13 | ₩18,872 | ₩19,353 | ₩18,365 | ₩18,766 | -0.57% | 3만 |
|---|
| 2025.11.12 | ₩19,980 | ₩20,220 | ₩18,712 | ₩18,966 | -5.08% | 4.7만 |
|---|
| 2025.11.11 | ₩20,888 | ₩21,376 | ₩19,927 | ₩19,953 | -4.47% | 4.1만 |
|---|
| 2025.11.10 | ₩20,434 | ₩21,649 | ₩20,367 | ₩21,141 | +3.46% | 4.5만 |
|---|
| 2025.11.07 | ₩21,342 | ₩21,342 | ₩18,018 | ₩20,140 | -5.63% | 11.3만 |
|---|
| 2025.11.06 | ₩22,690 | ₩22,863 | ₩21,475 | ₩21,475 | -5.35% | 3만 |
|---|
| 2025.11.05 | ₩22,276 | ₩23,063 | ₩21,809 | ₩22,716 | +1.98% | 3.5만 |
|---|
| 2025.11.04 | ₩21,915 | ₩22,449 | ₩21,645 | ₩22,343 | +1.95% | 3만 |
|---|
| 2025.11.03 | ₩23,077 | ₩23,077 | ₩21,942 | ₩22,636 | -1.91% | 3.7만 |
|---|
| 2025.10.31 | ₩22,022 | ₩23,197 | ₩21,488 | ₩22,997 | +4.42% | 6.6만 |
|---|
| 2025.10.30 | ₩22,369 | ₩22,690 | ₩21,235 | ₩21,835 | -2.39% | 4.8만 |
|---|
| 2025.10.29 | ₩22,943 | ₩23,277 | ₩22,356 | ₩22,663 | -1.22% | 2.5만 |
|---|
| 2025.10.28 | ₩22,690 | ₩23,384 | ₩22,236 | ₩22,810 | +0.53% | 3.1만 |
|---|
| 2025.10.27 | ₩22,810 | ₩23,517 | ₩22,236 | ₩22,690 | -0.53% | 5.9만 |
|---|
| 2025.10.24 | ₩22,970 | ₩23,464 | ₩22,173 | ₩22,743 | -0.99% | 8.7만 |
|---|
| 2025.10.23 | ₩21,021 | ₩23,117 | ₩21,021 | ₩22,850 | +8.70% | 5.3만 |
|---|
| 2025.10.22 | ₩23,704 | ₩23,704 | ₩20,214 | ₩20,794 | -12.27% | 12.2만 |
|---|
| 2025.10.21 | ₩22,690 | ₩23,466 | ₩21,715 | ₩23,117 | +1.88% | 9.7만 |
|---|
| 2025.10.20 | ₩21,261 | ₩22,569 | ₩21,167 | ₩22,222 | +4.52% | 6.7만 |
|---|
| 2025.10.17 | ₩21,448 | ₩21,969 | ₩19,887 | ₩20,794 | -3.05% | 8.7만 |
|---|
| 2025.10.16 | ₩20,461 | ₩22,329 | ₩20,127 | ₩20,728 | +1.30% | 13.1만 |
|---|
| 2025.10.15 | ₩19,860 | ₩20,252 | ₩19,500 | ₩20,120 | +1.31% | 3.5만 |
|---|
| 2025.10.14 | ₩19,433 | ₩19,740 | ₩19,273 | ₩19,460 | +0.14% | 2.5만 |
|---|
| 2025.10.13 | ₩19,353 | ₩20,394 | ₩19,033 | ₩20,020 | +3.45% | 7.1만 |
|---|
| 2025.10.10 | ₩20,914 | ₩21,355 | ₩18,539 | ₩18,992 | -9.19% | 9.2만 |
|---|