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 | ₩13,418 | ₩13,752 | ₩13,418 | ₩13,498 | +0.60% | 4.8천 |
| 2026.10.08 | ₩13,552 | ₩13,616 | ₩13,311 | ₩13,352 | -1.48% | 1.8만 |
| 2026.10.07 | ₩13,819 | ₩14,173 | ₩13,472 | ₩13,605 | -1.55% | 1.2만 |
| 2026.10.06 | ₩13,912 | ₩13,912 | ₩13,619 | ₩13,619 | -2.11% | 9.9천 |
| 2026.10.05 | ₩13,952 | ₩14,255 | ₩13,752 | ₩13,779 | -1.24% | 1.2만 |
| 2026.10.02 | ₩14,126 | ₩14,293 | ₩13,886 | ₩13,952 | -1.23% | 1.3만 |
| 2026.10.01 | ₩14,353 | ₩14,500 | ₩13,912 | ₩13,939 | -2.88% | 2.3만 |
| 2026.09.30 | ₩13,926 | ₩14,553 | ₩13,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,353 |
| +3.07% |
| 1.1만 |
| 2026.09.29 | ₩14,019 | ₩14,186 | ₩13,979 | ₩14,086 | +0.48% | 5.4천 |
|---|
| 2026.09.28 | ₩13,805 | ₩13,986 | ₩13,805 | ₩13,952 | +1.06% | 7.9천 |
|---|
| 2026.09.25 | ₩13,966 | ₩14,072 | ₩13,899 | ₩13,912 | -0.38% | 8천 |
|---|
| 2026.09.24 | ₩13,892 | ₩14,253 | ₩13,886 | ₩13,952 | +0.43% | 6.8천 |
|---|
| 2026.09.23 | ₩13,899 | ₩13,991 | ₩13,819 | ₩13,886 | -0.10% | 10만 |
|---|
| 2026.09.22 | ₩14,019 | ₩14,019 | ₩13,752 | ₩13,992 | -0.19% | 10.8만 |
|---|
| 2026.09.21 | ₩14,113 | ₩14,353 | ₩13,819 | ₩13,952 | -1.14% | 5.5만 |
|---|
| 2026.09.18 | ₩13,926 | ₩14,279 | ₩13,926 | ₩14,019 | +0.67% | 1.1만 |
|---|
| 2026.09.17 | ₩14,072 | ₩14,486 | ₩14,026 | ₩14,032 | -0.28% | 1.9만 |
|---|
| 2026.09.16 | ₩13,792 | ₩14,273 | ₩13,792 | ₩14,139 | +2.52% | 1만 |
|---|
| 2026.09.15 | ₩13,493 | ₩14,032 | ₩13,445 | ₩13,899 | +3.01% | 1.3만 |
|---|
| 2026.09.14 | ₩13,525 | ₩13,952 | ₩13,525 | ₩13,879 | +2.62% | 1만 |
|---|
| 2026.09.11 | ₩14,032 | ₩14,046 | ₩13,438 | ₩13,632 | -2.85% | 3.3만 |
|---|
| 2026.09.10 | ₩13,151 | ₩14,006 | ₩13,151 | ₩14,006 | +6.50% | 7.5만 |
|---|
| 2026.09.09 | ₩13,632 | ₩13,632 | ₩13,231 | ₩13,352 | -2.06% | 3.2만 |
|---|
| 2026.09.08 | ₩13,739 | ₩13,752 | ₩13,552 | ₩13,632 | -0.78% | 2.1만 |
|---|
| 2026.09.04 | ₩13,859 | ₩13,886 | ₩13,474 | ₩13,739 | -0.87% | 5.2만 |
|---|
| 2026.09.03 | ₩13,712 | ₩13,992 | ₩13,633 | ₩13,872 | +1.17% | 3.9만 |
|---|
| 2026.09.02 | ₩13,752 | ₩14,420 | ₩13,592 | ₩13,592 | -1.17% | 4.2만 |
|---|
| 2026.09.01 | ₩13,485 | ₩13,819 | ₩13,352 | ₩13,645 | +1.19% | 4.1만 |
|---|
| 2026.08.31 | ₩13,405 | ₩13,605 | ₩12,070 | ₩13,138 | -1.99% | 8만 |
|---|
| 2026.08.28 | ₩13,752 | ₩13,848 | ₩13,378 | ₩13,438 | -2.28% | 3.4만 |
|---|
| 2026.08.27 | ₩13,752 | ₩14,086 | ₩13,659 | ₩13,672 | -0.58% | 10만 |
|---|
| 2026.08.26 | ₩14,153 | ₩14,153 | ₩13,685 | ₩13,685 | -3.30% | 3.6만 |
|---|
| 2026.08.25 | ₩14,486 | ₩14,740 | ₩13,872 | ₩13,872 | -4.24% | 5만 |
|---|
| 2026.08.24 | ₩14,874 | ₩14,874 | ₩14,286 | ₩14,486 | -2.60% | 3만 |
|---|
| 2026.08.21 | ₩14,486 | ₩15,221 | ₩14,126 | ₩14,914 | +2.95% | 1.5만 |
|---|
| 2026.08.20 | ₩14,607 | ₩15,032 | ₩14,059 | ₩14,432 | -1.20% | 2.5만 |
|---|
| 2026.08.19 | ₩15,034 | ₩15,074 | ₩14,701 | ₩14,847 | -1.24% | 9.6천 |
|---|
| 2026.08.18 | ₩14,820 | ₩15,274 | ₩14,613 | ₩15,060 | +1.62% | 6.3천 |
|---|
| 2026.08.17 | ₩15,007 | ₩15,397 | ₩14,780 | ₩14,980 | -0.18% | 1.6만 |
|---|
| 2026.08.14 | ₩15,595 | ₩15,635 | ₩15,020 | ₩15,181 | -2.65% | 3.1만 |
|---|
| 2026.08.13 | ₩14,987 | ₩15,755 | ₩14,780 | ₩15,755 | +5.12% | 2.5만 |
|---|
| 2026.08.12 | ₩14,753 | ₩15,094 | ₩14,019 | ₩15,060 | +2.08% | 7.4만 |
|---|
| 2026.08.11 | ₩15,434 | ₩15,808 | ₩15,354 | ₩15,501 | +0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩15,635 | ₩15,995 | ₩15,247 | ₩15,247 | -2.48% | 1.6만 |
|---|
| 2026.08.07 | ₩16,436 | ₩16,496 | ₩15,688 | ₩16,008 | -2.60% | 3.2만 |
|---|
| 2026.08.06 | ₩16,142 | ₩16,790 | ₩15,902 | ₩16,102 | -0.25% | 1.4만 |
|---|
| 2026.08.05 | ₩15,167 | ₩16,356 | ₩15,167 | ₩16,182 | +6.69% | 2.8만 |
|---|
| 2026.08.04 | ₩14,887 | ₩15,474 | ₩14,780 | ₩15,020 | +0.90% | 5.6만 |
|---|
| 2026.08.03 | ₩15,194 | ₩15,428 | ₩14,700 | ₩14,700 | -3.25% | 1.5만 |
|---|
| 2026.07.31 | ₩14,900 | ₩15,595 | ₩14,900 | ₩15,074 | +1.16% | 2.4만 |
|---|
| 2026.07.30 | ₩14,687 | ₩15,034 | ₩14,687 | ₩14,887 | +1.36% | 4.1천 |
|---|
| 2026.07.29 | ₩15,234 | ₩15,464 | ₩14,420 | ₩14,687 | -3.59% | 1.2만 |
|---|
| 2026.07.28 | ₩15,314 | ₩15,554 | ₩14,900 | ₩15,181 | -0.87% | 1.5만 |
|---|
| 2026.07.27 | ₩14,807 | ₩15,307 | ₩14,652 | ₩15,307 | +3.38% | 3.3만 |
|---|
| 2026.07.24 | ₩15,701 | ₩16,155 | ₩14,687 | ₩14,820 | -5.61% | 11.4만 |
|---|
| 2026.07.23 | ₩16,035 | ₩16,810 | ₩15,514 | ₩15,554 | -3.00% | 1.7만 |
|---|
| 2026.07.22 | ₩16,823 | ₩17,624 | ₩16,008 | ₩16,275 | -3.25% | 6.1만 |
|---|
| 2026.07.21 | ₩16,155 | ₩16,850 | ₩16,115 | ₩16,589 | +2.69% | 2.5만 |
|---|
| 2026.07.20 | ₩16,956 | ₩17,330 | ₩16,035 | ₩16,316 | -3.78% | 3.5만 |
|---|
| 2026.07.17 | ₩17,370 | ₩17,824 | ₩16,342 | ₩17,037 | -1.92% | 2만 |
|---|
| 2026.07.16 | ₩17,437 | ₩17,959 | ₩17,357 | ₩17,437 | 0.00% | 9.9천 |
|---|
| 2026.07.15 | ₩17,464 | ₩17,804 | ₩17,324 | ₩17,517 | +0.31% | 1.8만 |
|---|
| 2026.07.14 | ₩17,037 | ₩18,158 | ₩17,037 | ₩17,464 | +2.51% | 2.2만 |
|---|
| 2026.07.13 | ₩16,756 | ₩17,651 | ₩16,756 | ₩17,037 | +1.67% | 3.5만 |
|---|
| 2026.07.10 | ₩17,744 | ₩17,951 | ₩16,815 | ₩16,850 | -5.04% | 1.9만 |
|---|
| 2026.07.09 | ₩17,130 | ₩18,038 | ₩17,130 | ₩17,838 | +4.13% | 7.6천 |
|---|
| 2026.07.08 | ₩18,625 | ₩18,625 | ₩16,716 | ₩17,103 | -8.17% | 4.7만 |
|---|
| 2026.07.07 | ₩18,065 | ₩18,826 | ₩17,717 | ₩18,679 | +3.40% | 4.5만 |
|---|
| 2026.07.06 | ₩17,958 | ₩18,572 | ₩17,357 | ₩18,252 | +1.64% | 2.7만 |
|---|
| 2026.07.02 | ₩18,612 | ₩18,612 | ₩17,904 | ₩17,904 | -3.80% | 1.1만 |
|---|
| 2026.07.01 | ₩18,572 | ₩18,692 | ₩17,824 | ₩18,292 | -1.51% | 2.1만 |
|---|
| 2026.06.30 | ₩18,238 | ₩18,799 | ₩17,624 | ₩18,732 | +2.71% | 6.1만 |
|---|
| 2026.06.29 | ₩16,863 | ₩18,746 | ₩16,836 | ₩18,105 | +7.36% | 8.3만 |
|---|
| 2026.06.26 | ₩16,823 | ₩17,344 | ₩16,316 | ₩17,090 | +1.59% | 8.9만 |
|---|
| 2026.06.25 | ₩16,703 | ₩17,557 | ₩16,364 | ₩16,783 | +0.48% | 11.5만 |
|---|
| 2026.06.24 | ₩16,769 | ₩17,304 | ₩16,683 | ₩16,683 | -0.52% | 2만 |
|---|
| 2026.06.23 | ₩17,063 | ₩17,263 | ₩16,676 | ₩16,823 | -1.41% | 5.9만 |
|---|
| 2026.06.22 | ₩17,063 | ₩17,591 | ₩16,776 | ₩17,437 | +2.19% | 2.4만 |
|---|
| 2026.06.18 | ₩16,876 | ₩17,410 | ₩16,689 | ₩17,370 | +2.93% | 1.4만 |
|---|
| 2026.06.17 | ₩17,050 | ₩17,050 | ₩16,122 | ₩16,609 | -2.58% | 2.2만 |
|---|
| 2026.06.16 | ₩16,489 | ₩17,250 | ₩16,296 | ₩16,970 | +2.91% | 1.3만 |
|---|
| 2026.06.15 | ₩17,050 | ₩17,063 | ₩16,154 | ₩16,489 | -3.29% | 1만 |
|---|
| 2026.06.12 | ₩17,811 | ₩17,964 | ₩16,583 | ₩16,976 | -4.69% | 3.7만 |
|---|
| 2026.06.11 | ₩16,262 | ₩17,731 | ₩16,262 | ₩17,717 | +8.95% | 13.6만 |
|---|
| 2026.06.10 | ₩17,717 | ₩18,358 | ₩16,149 | ₩16,262 | -8.21% | 7만 |
|---|
| 2026.06.09 | ₩17,077 | ₩18,478 | ₩16,890 | ₩17,904 | +4.85% | 4.1만 |
|---|
| 2026.06.08 | ₩16,382 | ₩16,903 | ₩16,149 | ₩16,903 | +3.18% | 1.4만 |
|---|
| 2026.06.05 | ₩15,955 | ₩16,883 | ₩15,955 | ₩16,249 | +1.84% | 4.9만 |
|---|
| 2026.06.04 | ₩15,461 | ₩16,222 | ₩15,221 | ₩16,008 | +3.54% | 2.1만 |
|---|
| 2026.06.03 | ₩15,942 | ₩16,289 | ₩15,221 | ₩15,608 | -2.09% | 3.5만 |
|---|
| 2026.06.02 | ₩15,394 | ₩16,316 | ₩15,174 | ₩15,955 | +3.64% | 8.8만 |
|---|
| 2026.06.01 | ₩14,860 | ₩15,795 | ₩14,753 | ₩15,648 | +5.30% | 2.5만 |
|---|
| 2026.05.29 | ₩14,954 | ₩15,595 | ₩14,793 | ₩15,167 | +1.43% | 3.9만 |
|---|
| 2026.05.28 | ₩15,354 | ₩15,581 | ₩14,687 | ₩14,954 | -2.61% | 4.2만 |
|---|
| 2026.05.27 | ₩15,127 | ₩15,541 | ₩14,553 | ₩15,541 | +2.74% | 5.7만 |
|---|
| 2026.05.26 | ₩14,860 | ₩15,354 | ₩14,713 | ₩15,234 | +2.52% | 3.5만 |
|---|
| 2026.05.22 | ₩14,353 | ₩15,020 | ₩14,046 | ₩14,493 | +0.98% | 2.5만 |
|---|
| 2026.05.21 | ₩13,645 | ₩14,553 | ₩13,405 | ₩14,246 | +4.40% | 5.5만 |
|---|
| 2026.05.20 | ₩13,712 | ₩14,139 | ₩13,169 | ₩13,592 | -0.88% | 4.8만 |
|---|
| 2026.05.19 | ₩14,153 | ₩14,153 | ₩13,405 | ₩13,699 | -3.21% | 6.6만 |
|---|
| 2026.05.18 | ₩14,486 | ₩15,007 | ₩14,153 | ₩14,233 | -1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩14,700 | ₩15,121 | ₩14,193 | ₩14,380 | -2.18% | 2.9만 |
|---|
| 2026.05.14 | ₩14,940 | ₩15,848 | ₩14,887 | ₩14,980 | +0.27% | 1.9만 |
|---|
| 2026.05.13 | ₩15,701 | ₩15,928 | ₩14,700 | ₩14,980 | -4.59% | 3.1만 |
|---|
| 2026.05.12 | ₩14,820 | ₩17,090 | ₩14,700 | ₩15,688 | +5.86% | 24.4만 |
|---|
| 2026.05.11 | ₩13,725 | ₩14,482 | ₩13,725 | ₩13,912 | +1.36% | 2.3만 |
|---|
| 2026.05.08 | ₩14,366 | ₩14,420 | ₩13,458 | ₩13,619 | -5.20% | 2.5만 |
|---|
| 2026.05.07 | ₩14,513 | ₩14,553 | ₩14,233 | ₩14,299 | -1.47% | 6천 |
|---|
| 2026.05.06 | ₩14,580 | ₩14,834 | ₩14,286 | ₩14,500 | -0.55% | 4.8만 |
|---|
| 2026.05.05 | ₩14,460 | ₩14,673 | ₩14,440 | ₩14,573 | +0.78% | 1.6만 |
|---|
| 2026.05.04 | ₩14,687 | ₩14,975 | ₩14,353 | ₩14,446 | -1.64% | 2.9만 |
|---|
| 2026.05.01 | ₩14,420 | ₩15,141 | ₩14,079 | ₩14,713 | +2.04% | 4.1만 |
|---|
| 2026.04.30 | ₩13,645 | ₩14,366 | ₩13,645 | ₩14,340 | +5.09% | 4.2만 |
|---|
| 2026.04.29 | ₩14,059 | ₩14,219 | ₩13,458 | ₩13,458 | -4.27% | 1만 |
|---|
| 2026.04.28 | ₩14,420 | ₩14,566 | ₩14,019 | ₩14,046 | -2.59% | 1.8만 |
|---|
| 2026.04.27 | ₩14,313 | ₩14,887 | ₩14,286 | ₩14,366 | +0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩13,926 | ₩14,420 | ₩13,752 | ₩14,166 | +1.73% | 5.7만 |
|---|
| 2026.04.23 | ₩14,500 | ₩14,632 | ₩13,792 | ₩14,052 | -3.08% | 1.5만 |
|---|
| 2026.04.22 | ₩14,553 | ₩14,880 | ₩14,353 | ₩14,526 | -0.18% | 2.7만 |
|---|
| 2026.04.21 | ₩15,167 | ₩15,568 | ₩14,326 | ₩14,353 | -5.37% | 7.4만 |
|---|
| 2026.04.20 | ₩15,181 | ₩15,808 | ₩15,020 | ₩15,154 | -0.18% | 1.4만 |
|---|
| 2026.04.17 | ₩15,394 | ₩15,595 | ₩15,034 | ₩15,328 | -0.43% | 1.8만 |
|---|
| 2026.04.16 | ₩15,261 | ₩16,155 | ₩14,954 | ₩15,354 | +0.61% | 7.5만 |
|---|
| 2026.04.15 | ₩15,621 | ₩15,648 | ₩14,954 | ₩15,207 | -2.65% | 5.7만 |
|---|
| 2026.04.14 | ₩15,862 | ₩16,182 | ₩15,368 | ₩15,554 | -1.94% | 4.8만 |
|---|
| 2026.04.13 | ₩15,635 | ₩16,169 | ₩15,434 | ₩15,781 | +0.94% | 3.6만 |
|---|
| 2026.04.10 | ₩16,249 | ₩16,956 | ₩15,374 | ₩15,621 | -3.86% | 5.3만 |
|---|
| 2026.04.09 | ₩16,636 | ₩17,190 | ₩16,422 | ₩16,529 | -0.64% | 3.4만 |
|---|
| 2026.04.08 | ₩17,050 | ₩17,784 | ₩16,823 | ₩16,823 | -1.33% | 9.6만 |
|---|
| 2026.04.07 | ₩17,117 | ₩18,089 | ₩17,037 | ₩17,077 | -0.23% | 3.7만 |
|---|
| 2026.04.06 | ₩18,198 | ₩18,225 | ₩17,397 | ₩17,397 | -4.40% | 2만 |
|---|
| 2026.04.02 | ₩17,450 | ₩18,345 | ₩17,450 | ₩18,198 | +4.28% | 9.2천 |
|---|
| 2026.04.01 | ₩17,757 | ₩18,692 | ₩17,757 | ₩18,191 | +2.44% | 1.8만 |
|---|
| 2026.03.31 | ₩17,250 | ₩17,850 | ₩17,094 | ₩17,657 | +2.36% | 7.7천 |
|---|
| 2026.03.30 | ₩18,225 | ₩18,225 | ₩16,956 | ₩17,117 | -6.08% | 2.1만 |
|---|
| 2026.03.27 | ₩18,185 | ₩18,639 | ₩17,531 | ₩17,757 | -2.35% | 3.3만 |
|---|
| 2026.03.26 | ₩18,051 | ₩18,398 | ₩17,757 | ₩17,838 | -1.18% | 2.6만 |
|---|
| 2026.03.25 | ₩17,624 | ₩18,385 | ₩17,337 | ₩18,105 | +2.73% | 3만 |
|---|
| 2026.03.24 | ₩16,759 | ₩17,624 | ₩16,609 | ₩17,250 | +2.93% | 1.3만 |
|---|
| 2026.03.23 | ₩17,023 | ₩17,557 | ₩16,559 | ₩17,304 | +1.65% | 2만 |
|---|
| 2026.03.20 | ₩17,604 | ₩17,604 | ₩16,676 | ₩16,890 | -4.06% | 5만 |
|---|
| 2026.03.19 | ₩17,157 | ₩18,038 | ₩16,996 | ₩17,077 | -0.47% | 1.8만 |
|---|
| 2026.03.18 | ₩17,357 | ₩17,891 | ₩17,317 | ₩17,557 | +1.15% | 1.5만 |
|---|
| 2026.03.17 | ₩17,384 | ₩17,764 | ₩17,210 | ₩17,417 | +0.19% | 2.7만 |
|---|
| 2026.03.16 | ₩17,584 | ₩18,025 | ₩17,090 | ₩17,370 | -1.21% | 2만 |
|---|
| 2026.03.13 | ₩17,637 | ₩17,944 | ₩16,830 | ₩17,103 | -3.03% | 3.3만 |
|---|
| 2026.03.12 | ₩18,385 | ₩18,385 | ₩17,237 | ₩17,304 | -5.88% | 3만 |
|---|
| 2026.03.11 | ₩17,624 | ₩18,879 | ₩17,624 | ₩18,652 | +5.83% | 4.9만 |
|---|
| 2026.03.10 | ₩17,824 | ₩18,292 | ₩17,370 | ₩17,571 | -1.42% | 7.4만 |
|---|
| 2026.03.09 | ₩17,277 | ₩17,918 | ₩16,930 | ₩17,744 | +2.70% | 2.5만 |
|---|
| 2026.03.06 | ₩17,130 | ₩18,233 | ₩16,932 | ₩17,397 | +1.56% | 6.6만 |
|---|
| 2026.03.05 | ₩18,198 | ₩18,492 | ₩17,357 | ₩17,477 | -3.96% | 2.5만 |
|---|
| 2026.03.04 | ₩18,171 | ₩18,532 | ₩17,771 | ₩18,211 | +0.22% | 3.3만 |
|---|
| 2026.03.03 | ₩17,864 | ₩18,612 | ₩17,410 | ₩17,911 | +0.26% | 6.8만 |
|---|
| 2026.03.02 | ₩17,263 | ₩18,265 | ₩16,996 | ₩18,265 | +5.80% | 3.6만 |
|---|
| 2026.02.27 | ₩16,689 | ₩17,557 | ₩16,689 | ₩17,290 | +3.60% | 2.4만 |
|---|
| 2026.02.26 | ₩16,810 | ₩17,090 | ₩16,289 | ₩17,090 | +1.67% | 5.8만 |
|---|
| 2026.02.25 | ₩14,072 | ₩17,123 | ₩14,072 | ₩16,689 | +18.60% | 10.6만 |
|---|
| 2026.02.24 | ₩14,153 | ₩14,556 | ₩13,752 | ₩14,046 | -0.75% | 11.1만 |
|---|
| 2026.02.23 | ₩15,488 | ₩15,501 | ₩13,584 | ₩14,273 | -7.84% | 16.6만 |
|---|
| 2026.02.20 | ₩16,129 | ₩16,743 | ₩15,755 | ₩15,808 | -1.99% | 3만 |
|---|
| 2026.02.19 | ₩16,783 | ₩17,143 | ₩15,942 | ₩16,436 | -2.07% | 4만 |
|---|
| 2026.02.18 | ₩17,384 | ₩17,891 | ₩16,810 | ₩16,810 | -3.30% | 5만 |
|---|
| 2026.02.17 | ₩19,346 | ₩19,413 | ₩17,237 | ₩17,410 | -10.01% | 7.7만 |
|---|
| 2026.02.13 | ₩19,053 | ₩19,747 | ₩18,711 | ₩19,580 | +2.77% | 5.2만 |
|---|
| 2026.02.12 | ₩18,999 | ₩19,500 | ₩18,772 | ₩19,079 | +0.42% | 3.9만 |
|---|
| 2026.02.11 | ₩18,826 | ₩19,693 | ₩17,924 | ₩19,226 | +2.13% | 8.4만 |
|---|
| 2026.02.10 | ₩20,187 | ₩20,561 | ₩19,791 | ₩20,174 | -0.07% | 2.8만 |
|---|
| 2026.02.09 | ₩19,133 | ₩20,548 | ₩18,438 | ₩20,194 | +5.55% | 4만 |
|---|
| 2026.02.06 | ₩18,692 | ₩19,667 | ₩18,613 | ₩19,293 | +3.21% | 4.6만 |
|---|
| 2026.02.05 | ₩18,986 | ₩19,553 | ₩18,090 | ₩18,559 | -2.25% | 7.2만 |
|---|
| 2026.02.04 | ₩20,134 | ₩20,810 | ₩18,906 | ₩19,440 | -3.45% | 5.2만 |
|---|
| 2026.02.03 | ₩20,748 | ₩21,362 | ₩19,640 | ₩20,281 | -2.25% | 5.3만 |
|---|
| 2026.02.02 | ₩19,934 | ₩21,015 | ₩19,573 | ₩20,441 | +2.55% | 6만 |
|---|
| 2026.01.30 | ₩20,428 | ₩20,908 | ₩19,760 | ₩19,934 | -2.42% | 7만 |
|---|
| 2026.01.29 | ₩20,815 | ₩21,042 | ₩19,827 | ₩20,454 | -1.73% | 5.8만 |
|---|
| 2026.01.28 | ₩20,187 | ₩21,394 | ₩19,960 | ₩20,989 | +3.97% | 5.8만 |
|---|
| 2026.01.27 | ₩19,947 | ₩20,334 | ₩19,547 | ₩19,974 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩21,549 | ₩21,603 | ₩19,693 | ₩20,067 | -6.88% | 8.9만 |
|---|
| 2026.01.23 | ₩21,322 | ₩21,362 | ₩20,027 | ₩21,336 | +0.06% | 7.9만 |
|---|
| 2026.01.22 | ₩20,054 | ₩21,616 | ₩19,720 | ₩20,361 | +1.53% | 11.5만 |
|---|
| 2026.01.21 | ₩19,894 | ₩20,274 | ₩19,693 | ₩20,061 | +0.84% | 3.7만 |
|---|
| 2026.01.20 | ₩19,734 | ₩20,508 | ₩18,879 | ₩19,774 | +0.20% | 6.3만 |
|---|
| 2026.01.16 | ₩20,828 | ₩20,828 | ₩19,707 | ₩19,774 | -5.06% | 2.7만 |
|---|
| 2026.01.15 | ₩20,828 | ₩20,828 | ₩20,230 | ₩20,521 | -1.47% | 3.2만 |
|---|
| 2026.01.14 | ₩20,294 | ₩20,561 | ₩19,934 | ₩20,535 | +1.18% | 2.5만 |
|---|
| 2026.01.13 | ₩20,027 | ₩20,228 | ₩19,627 | ₩20,147 | +0.60% | 3.6만 |
|---|
| 2026.01.12 | ₩20,081 | ₩20,394 | ₩18,812 | ₩19,894 | -0.93% | 7.8만 |
|---|
| 2026.01.09 | ₩19,760 | ₩21,095 | ₩19,493 | ₩20,134 | +1.89% | 10.5만 |
|---|
| 2026.01.08 | ₩18,078 | ₩19,920 | ₩17,437 | ₩19,680 | +8.86% | 15.4만 |
|---|
| 2026.01.07 | ₩17,838 | ₩18,358 | ₩17,544 | ₩17,771 | -0.37% | 8.4만 |
|---|
| 2026.01.06 | ₩17,624 | ₩18,131 | ₩17,170 | ₩17,824 | +1.14% | 6.9만 |
|---|
| 2026.01.05 | ₩17,490 | ₩17,717 | ₩16,930 | ₩17,651 | +0.92% | 4.7만 |
|---|
| 2026.01.02 | ₩18,932 | ₩19,066 | ₩17,117 | ₩17,490 | -7.62% | 11.2만 |
|---|
| 2025.12.31 | ₩18,679 | ₩19,013 | ₩18,559 | ₩18,932 | +1.36% | 3.4만 |
|---|
| 2025.12.30 | ₩19,013 | ₩19,158 | ₩18,679 | ₩18,839 | -0.91% | 5.1만 |
|---|
| 2025.12.29 | ₩18,505 | ₩19,360 | ₩18,412 | ₩18,999 | +2.67% | 5.2만 |
|---|
| 2025.12.26 | ₩18,692 | ₩19,627 | ₩18,665 | ₩18,786 | +0.50% | 4.7만 |
|---|
| 2025.12.24 | ₩19,106 | ₩19,640 | ₩18,512 | ₩18,639 | -2.45% | 7.4만 |
|---|
| 2025.12.23 | ₩18,719 | ₩19,413 | ₩18,559 | ₩19,079 | +1.93% | 1.5만 |
|---|
| 2025.12.22 | ₩18,505 | ₩19,039 | ₩17,864 | ₩18,839 | +1.80% | 4.3만 |
|---|
| 2025.12.19 | ₩18,292 | ₩18,766 | ₩17,891 | ₩18,185 | -0.58% | 3.5만 |
|---|
| 2025.12.18 | ₩17,290 | ₩18,826 | ₩17,037 | ₩18,158 | +5.02% | 4.3만 |
|---|
| 2025.12.17 | ₩18,625 | ₩18,625 | ₩16,296 | ₩17,023 | -8.60% | 23.7만 |
|---|
| 2025.12.16 | ₩19,066 | ₩19,746 | ₩18,759 | ₩19,106 | +0.21% | 4.1만 |
|---|
| 2025.12.15 | ₩20,374 | ₩20,374 | ₩18,705 | ₩18,972 | -6.88% | 3.3만 |
|---|
| 2025.12.12 | ₩20,268 | ₩20,401 | ₩18,932 | ₩20,374 | +0.53% | 4.6만 |
|---|
| 2025.12.11 | ₩18,197 | ₩20,615 | ₩18,197 | ₩20,454 | +12.41% | 8.7만 |
|---|
| 2025.12.10 | ₩18,065 | ₩19,333 | ₩17,731 | ₩18,919 | +4.73% | 9.2만 |
|---|
| 2025.12.09 | ₩18,091 | ₩18,418 | ₩17,472 | ₩18,211 | +0.66% | 3.4만 |
|---|
| 2025.12.08 | ₩18,959 | ₩18,959 | ₩17,931 | ₩18,198 | -4.01% | 5.2만 |
|---|
| 2025.12.05 | ₩20,147 | ₩20,147 | ₩19,093 | ₩19,133 | -5.04% | 1.2만 |
|---|
| 2025.12.04 | ₩19,093 | ₩20,147 | ₩19,093 | ₩20,121 | +5.38% | 2.4만 |
|---|
| 2025.12.03 | ₩19,026 | ₩19,587 | ₩18,972 | ₩19,173 | +0.77% | 2.7만 |
|---|
| 2025.12.02 | ₩19,079 | ₩19,306 | ₩18,692 | ₩19,173 | +0.49% | 2.6만 |
|---|
| 2025.12.01 | ₩18,786 | ₩19,306 | ₩18,692 | ₩19,066 | +1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩19,667 | ₩19,707 | ₩18,826 | ₩19,199 | -2.38% | 1.4만 |
|---|
| 2025.11.26 | ₩18,559 | ₩19,640 | ₩18,559 | ₩19,440 | +4.75% | 2.9만 |
|---|
| 2025.11.25 | ₩18,131 | ₩18,639 | ₩17,944 | ₩18,612 | +2.65% | 2.4만 |
|---|
| 2025.11.24 | ₩17,250 | ₩18,329 | ₩17,050 | ₩18,111 | +4.99% | 2.1만 |
|---|
| 2025.11.21 | ₩17,170 | ₩17,717 | ₩16,689 | ₩17,183 | +0.08% | 2.9만 |
|---|
| 2025.11.20 | ₩18,532 | ₩18,866 | ₩16,956 | ₩17,477 | -5.69% | 2.6만 |
|---|
| 2025.11.19 | ₩18,252 | ₩18,846 | ₩17,557 | ₩18,252 | 0.00% | 4.2만 |
|---|
| 2025.11.18 | ₩18,225 | ₩18,919 | ₩17,784 | ₩18,412 | +1.03% | 2.6만 |
|---|
| 2025.11.17 | ₩18,705 | ₩19,178 | ₩18,198 | ₩18,519 | -1.00% | 2.4만 |
|---|
| 2025.11.14 | ₩18,305 | ₩19,119 | ₩17,707 | ₩18,779 | +2.59% | 4.6만 |
|---|
| 2025.11.13 | ₩18,879 | ₩19,360 | ₩18,372 | ₩18,772 | -0.57% | 3만 |
|---|
| 2025.11.12 | ₩19,987 | ₩20,228 | ₩18,719 | ₩18,972 | -5.08% | 4.7만 |
|---|
| 2025.11.11 | ₩20,895 | ₩21,384 | ₩19,934 | ₩19,960 | -4.47% | 4.1만 |
|---|
| 2025.11.10 | ₩20,441 | ₩21,656 | ₩20,374 | ₩21,149 | +3.46% | 4.5만 |
|---|
| 2025.11.07 | ₩21,349 | ₩21,349 | ₩18,025 | ₩20,147 | -5.63% | 11.3만 |
|---|
| 2025.11.06 | ₩22,698 | ₩22,871 | ₩21,483 | ₩21,483 | -5.35% | 3만 |
|---|
| 2025.11.05 | ₩22,284 | ₩23,071 | ₩21,816 | ₩22,724 | +1.98% | 3.5만 |
|---|
| 2025.11.04 | ₩21,923 | ₩22,457 | ₩21,652 | ₩22,350 | +1.95% | 3만 |
|---|
| 2025.11.03 | ₩23,085 | ₩23,085 | ₩21,950 | ₩22,644 | -1.91% | 3.7만 |
|---|
| 2025.10.31 | ₩22,030 | ₩23,205 | ₩21,496 | ₩23,005 | +4.42% | 6.6만 |
|---|
| 2025.10.30 | ₩22,377 | ₩22,698 | ₩21,242 | ₩21,843 | -2.39% | 4.8만 |
|---|
| 2025.10.29 | ₩22,951 | ₩23,285 | ₩22,364 | ₩22,671 | -1.22% | 2.5만 |
|---|
| 2025.10.28 | ₩22,698 | ₩23,392 | ₩22,244 | ₩22,818 | +0.53% | 3.1만 |
|---|
| 2025.10.27 | ₩22,818 | ₩23,525 | ₩22,244 | ₩22,698 | -0.53% | 5.9만 |
|---|
| 2025.10.24 | ₩22,978 | ₩23,472 | ₩22,181 | ₩22,751 | -0.99% | 8.7만 |
|---|
| 2025.10.23 | ₩21,029 | ₩23,125 | ₩21,029 | ₩22,858 | +8.70% | 5.3만 |
|---|
| 2025.10.22 | ₩23,712 | ₩23,712 | ₩20,221 | ₩20,802 | -12.27% | 12.2만 |
|---|
| 2025.10.21 | ₩22,698 | ₩23,475 | ₩21,723 | ₩23,125 | +1.88% | 9.7만 |
|---|
| 2025.10.20 | ₩21,269 | ₩22,577 | ₩21,174 | ₩22,230 | +4.52% | 6.7만 |
|---|
| 2025.10.17 | ₩21,456 | ₩21,977 | ₩19,894 | ₩20,802 | -3.05% | 8.7만 |
|---|
| 2025.10.16 | ₩20,468 | ₩22,337 | ₩20,134 | ₩20,735 | +1.30% | 13.1만 |
|---|
| 2025.10.15 | ₩19,867 | ₩20,260 | ₩19,507 | ₩20,127 | +1.31% | 3.5만 |
|---|
| 2025.10.14 | ₩19,440 | ₩19,747 | ₩19,280 | ₩19,466 | +0.14% | 2.5만 |
|---|
| 2025.10.13 | ₩19,360 | ₩20,401 | ₩19,039 | ₩20,027 | +3.45% | 7.1만 |
|---|
| 2025.10.10 | ₩20,922 | ₩21,362 | ₩18,545 | ₩18,999 | -9.19% | 9.2만 |
|---|