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 | ₩13,749 | ₩13,415 | ₩13,495 | +0.60% | 4.8천 |
| 2026.10.08 | ₩13,549 | ₩13,613 | ₩13,308 | ₩13,348 | -1.48% | 1.8만 |
| 2026.10.07 | ₩13,816 | ₩14,169 | ₩13,469 | ₩13,602 | -1.55% | 1.2만 |
| 2026.10.06 | ₩13,909 | ₩13,909 | ₩13,615 | ₩13,615 | -2.11% | 9.9천 |
| 2026.10.05 | ₩13,949 | ₩14,252 | ₩13,749 | ₩13,776 | -1.24% | 1.2만 |
| 2026.10.02 | ₩14,123 | ₩14,289 | ₩13,882 | ₩13,949 | -1.23% | 1.3만 |
| 2026.10.01 | ₩14,350 | ₩14,496 | ₩13,909 | ₩13,936 | -2.88% | 2.3만 |
| 2026.09.30 | ₩13,922 | ₩14,550 | ₩13,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,350 |
| +3.07% |
| 1.1만 |
| 2026.09.29 | ₩14,016 | ₩14,183 | ₩13,976 | ₩14,083 | +0.48% | 5.4천 |
|---|
| 2026.09.28 | ₩13,802 | ₩13,982 | ₩13,802 | ₩13,949 | +1.06% | 7.9천 |
|---|
| 2026.09.25 | ₩13,962 | ₩14,069 | ₩13,896 | ₩13,909 | -0.38% | 8천 |
|---|
| 2026.09.24 | ₩13,889 | ₩14,249 | ₩13,882 | ₩13,949 | +0.43% | 6.8천 |
|---|
| 2026.09.23 | ₩13,896 | ₩13,988 | ₩13,816 | ₩13,882 | -0.10% | 10만 |
|---|
| 2026.09.22 | ₩14,016 | ₩14,016 | ₩13,749 | ₩13,989 | -0.19% | 10.8만 |
|---|
| 2026.09.21 | ₩14,109 | ₩14,350 | ₩13,816 | ₩13,949 | -1.14% | 5.5만 |
|---|
| 2026.09.18 | ₩13,922 | ₩14,276 | ₩13,922 | ₩14,016 | +0.67% | 1.1만 |
|---|
| 2026.09.17 | ₩14,069 | ₩14,483 | ₩14,022 | ₩14,029 | -0.28% | 1.9만 |
|---|
| 2026.09.16 | ₩13,789 | ₩14,269 | ₩13,789 | ₩14,136 | +2.52% | 1만 |
|---|
| 2026.09.15 | ₩13,490 | ₩14,029 | ₩13,442 | ₩13,896 | +3.01% | 1.3만 |
|---|
| 2026.09.14 | ₩13,522 | ₩13,949 | ₩13,522 | ₩13,876 | +2.62% | 1만 |
|---|
| 2026.09.11 | ₩14,029 | ₩14,043 | ₩13,435 | ₩13,629 | -2.85% | 3.3만 |
|---|
| 2026.09.10 | ₩13,148 | ₩14,002 | ₩13,148 | ₩14,002 | +6.50% | 7.5만 |
|---|
| 2026.09.09 | ₩13,629 | ₩13,629 | ₩13,228 | ₩13,348 | -2.06% | 3.2만 |
|---|
| 2026.09.08 | ₩13,736 | ₩13,749 | ₩13,549 | ₩13,629 | -0.78% | 2.1만 |
|---|
| 2026.09.04 | ₩13,856 | ₩13,882 | ₩13,471 | ₩13,736 | -0.87% | 5.2만 |
|---|
| 2026.09.03 | ₩13,709 | ₩13,989 | ₩13,630 | ₩13,869 | +1.17% | 3.9만 |
|---|
| 2026.09.02 | ₩13,749 | ₩14,416 | ₩13,589 | ₩13,589 | -1.17% | 4.2만 |
|---|
| 2026.09.01 | ₩13,482 | ₩13,816 | ₩13,348 | ₩13,642 | +1.19% | 4.1만 |
|---|
| 2026.08.31 | ₩13,402 | ₩13,602 | ₩12,067 | ₩13,135 | -1.99% | 8만 |
|---|
| 2026.08.28 | ₩13,749 | ₩13,845 | ₩13,375 | ₩13,435 | -2.28% | 3.4만 |
|---|
| 2026.08.27 | ₩13,749 | ₩14,083 | ₩13,655 | ₩13,669 | -0.58% | 10만 |
|---|
| 2026.08.26 | ₩14,149 | ₩14,149 | ₩13,682 | ₩13,682 | -3.30% | 3.6만 |
|---|
| 2026.08.25 | ₩14,483 | ₩14,737 | ₩13,869 | ₩13,869 | -4.24% | 5만 |
|---|
| 2026.08.24 | ₩14,870 | ₩14,870 | ₩14,283 | ₩14,483 | -2.60% | 3만 |
|---|
| 2026.08.21 | ₩14,483 | ₩15,217 | ₩14,123 | ₩14,910 | +2.95% | 1.5만 |
|---|
| 2026.08.20 | ₩14,603 | ₩15,029 | ₩14,056 | ₩14,428 | -1.20% | 2.5만 |
|---|
| 2026.08.19 | ₩15,030 | ₩15,070 | ₩14,698 | ₩14,843 | -1.24% | 9.6천 |
|---|
| 2026.08.18 | ₩14,817 | ₩15,271 | ₩14,610 | ₩15,057 | +1.62% | 6.3천 |
|---|
| 2026.08.17 | ₩15,004 | ₩15,393 | ₩14,777 | ₩14,977 | -0.18% | 1.6만 |
|---|
| 2026.08.14 | ₩15,591 | ₩15,631 | ₩15,017 | ₩15,177 | -2.65% | 3.1만 |
|---|
| 2026.08.13 | ₩14,984 | ₩15,751 | ₩14,777 | ₩15,751 | +5.12% | 2.5만 |
|---|
| 2026.08.12 | ₩14,750 | ₩15,090 | ₩14,016 | ₩15,057 | +2.08% | 7.4만 |
|---|
| 2026.08.11 | ₩15,431 | ₩15,805 | ₩15,351 | ₩15,497 | +0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩15,631 | ₩15,991 | ₩15,244 | ₩15,244 | -2.48% | 1.6만 |
|---|
| 2026.08.07 | ₩16,432 | ₩16,492 | ₩15,684 | ₩16,005 | -2.60% | 3.2만 |
|---|
| 2026.08.06 | ₩16,138 | ₩16,786 | ₩15,898 | ₩16,098 | -0.25% | 1.4만 |
|---|
| 2026.08.05 | ₩15,164 | ₩16,352 | ₩15,164 | ₩16,178 | +6.69% | 2.8만 |
|---|
| 2026.08.04 | ₩14,883 | ₩15,471 | ₩14,777 | ₩15,017 | +0.90% | 5.6만 |
|---|
| 2026.08.03 | ₩15,190 | ₩15,424 | ₩14,697 | ₩14,697 | -3.25% | 1.5만 |
|---|
| 2026.07.31 | ₩14,897 | ₩15,591 | ₩14,897 | ₩15,070 | +1.16% | 2.4만 |
|---|
| 2026.07.30 | ₩14,683 | ₩15,030 | ₩14,683 | ₩14,883 | +1.36% | 4.1천 |
|---|
| 2026.07.29 | ₩15,231 | ₩15,460 | ₩14,416 | ₩14,683 | -3.59% | 1.2만 |
|---|
| 2026.07.28 | ₩15,311 | ₩15,551 | ₩14,897 | ₩15,177 | -0.87% | 1.5만 |
|---|
| 2026.07.27 | ₩14,803 | ₩15,304 | ₩14,649 | ₩15,304 | +3.38% | 3.3만 |
|---|
| 2026.07.24 | ₩15,698 | ₩16,152 | ₩14,683 | ₩14,817 | -5.61% | 11.4만 |
|---|
| 2026.07.23 | ₩16,031 | ₩16,806 | ₩15,511 | ₩15,551 | -3.00% | 1.7만 |
|---|
| 2026.07.22 | ₩16,819 | ₩17,620 | ₩16,005 | ₩16,272 | -3.25% | 6.1만 |
|---|
| 2026.07.21 | ₩16,152 | ₩16,846 | ₩16,112 | ₩16,585 | +2.69% | 2.5만 |
|---|
| 2026.07.20 | ₩16,952 | ₩17,326 | ₩16,031 | ₩16,312 | -3.78% | 3.5만 |
|---|
| 2026.07.17 | ₩17,366 | ₩17,820 | ₩16,338 | ₩17,033 | -1.92% | 2만 |
|---|
| 2026.07.16 | ₩17,433 | ₩17,955 | ₩17,353 | ₩17,433 | 0.00% | 9.9천 |
|---|
| 2026.07.15 | ₩17,460 | ₩17,800 | ₩17,320 | ₩17,513 | +0.31% | 1.8만 |
|---|
| 2026.07.14 | ₩17,033 | ₩18,154 | ₩17,033 | ₩17,460 | +2.51% | 2.2만 |
|---|
| 2026.07.13 | ₩16,752 | ₩17,647 | ₩16,752 | ₩17,033 | +1.67% | 3.5만 |
|---|
| 2026.07.10 | ₩17,740 | ₩17,947 | ₩16,811 | ₩16,846 | -5.04% | 1.9만 |
|---|
| 2026.07.09 | ₩17,126 | ₩18,034 | ₩17,126 | ₩17,833 | +4.13% | 7.6천 |
|---|
| 2026.07.08 | ₩18,621 | ₩18,621 | ₩16,712 | ₩17,099 | -8.17% | 4.7만 |
|---|
| 2026.07.07 | ₩18,060 | ₩18,821 | ₩17,713 | ₩18,674 | +3.40% | 4.5만 |
|---|
| 2026.07.06 | ₩17,954 | ₩18,568 | ₩17,353 | ₩18,247 | +1.64% | 2.7만 |
|---|
| 2026.07.02 | ₩18,608 | ₩18,608 | ₩17,900 | ₩17,900 | -3.80% | 1.1만 |
|---|
| 2026.07.01 | ₩18,568 | ₩18,688 | ₩17,820 | ₩18,287 | -1.51% | 2.1만 |
|---|
| 2026.06.30 | ₩18,234 | ₩18,795 | ₩17,620 | ₩18,728 | +2.71% | 6.1만 |
|---|
| 2026.06.29 | ₩16,859 | ₩18,741 | ₩16,832 | ₩18,100 | +7.36% | 8.3만 |
|---|
| 2026.06.26 | ₩16,819 | ₩17,340 | ₩16,312 | ₩17,086 | +1.59% | 8.9만 |
|---|
| 2026.06.25 | ₩16,699 | ₩17,553 | ₩16,360 | ₩16,779 | +0.48% | 11.5만 |
|---|
| 2026.06.24 | ₩16,766 | ₩17,300 | ₩16,679 | ₩16,679 | -0.52% | 2만 |
|---|
| 2026.06.23 | ₩17,059 | ₩17,259 | ₩16,672 | ₩16,819 | -1.41% | 5.9만 |
|---|
| 2026.06.22 | ₩17,059 | ₩17,587 | ₩16,772 | ₩17,433 | +2.19% | 2.4만 |
|---|
| 2026.06.18 | ₩16,872 | ₩17,406 | ₩16,686 | ₩17,366 | +2.93% | 1.4만 |
|---|
| 2026.06.17 | ₩17,046 | ₩17,046 | ₩16,118 | ₩16,605 | -2.58% | 2.2만 |
|---|
| 2026.06.16 | ₩16,485 | ₩17,246 | ₩16,292 | ₩16,966 | +2.91% | 1.3만 |
|---|
| 2026.06.15 | ₩17,046 | ₩17,059 | ₩16,150 | ₩16,485 | -3.29% | 1만 |
|---|
| 2026.06.12 | ₩17,807 | ₩17,960 | ₩16,579 | ₩16,972 | -4.69% | 3.7만 |
|---|
| 2026.06.11 | ₩16,258 | ₩17,727 | ₩16,258 | ₩17,713 | +8.95% | 13.6만 |
|---|
| 2026.06.10 | ₩17,713 | ₩18,354 | ₩16,145 | ₩16,258 | -8.21% | 7만 |
|---|
| 2026.06.09 | ₩17,073 | ₩18,474 | ₩16,886 | ₩17,900 | +4.85% | 4.1만 |
|---|
| 2026.06.08 | ₩16,378 | ₩16,899 | ₩16,145 | ₩16,899 | +3.18% | 1.4만 |
|---|
| 2026.06.05 | ₩15,951 | ₩16,879 | ₩15,951 | ₩16,245 | +1.84% | 4.9만 |
|---|
| 2026.06.04 | ₩15,457 | ₩16,218 | ₩15,217 | ₩16,005 | +3.54% | 2.1만 |
|---|
| 2026.06.03 | ₩15,938 | ₩16,285 | ₩15,217 | ₩15,604 | -2.09% | 3.5만 |
|---|
| 2026.06.02 | ₩15,391 | ₩16,312 | ₩15,170 | ₩15,951 | +3.64% | 8.8만 |
|---|
| 2026.06.01 | ₩14,857 | ₩15,791 | ₩14,750 | ₩15,644 | +5.30% | 2.5만 |
|---|
| 2026.05.29 | ₩14,950 | ₩15,591 | ₩14,790 | ₩15,164 | +1.43% | 3.9만 |
|---|
| 2026.05.28 | ₩15,351 | ₩15,578 | ₩14,683 | ₩14,950 | -2.61% | 4.2만 |
|---|
| 2026.05.27 | ₩15,124 | ₩15,538 | ₩14,550 | ₩15,538 | +2.74% | 5.7만 |
|---|
| 2026.05.26 | ₩14,857 | ₩15,351 | ₩14,710 | ₩15,231 | +2.52% | 3.5만 |
|---|
| 2026.05.22 | ₩14,350 | ₩15,017 | ₩14,043 | ₩14,490 | +0.98% | 2.5만 |
|---|
| 2026.05.21 | ₩13,642 | ₩14,550 | ₩13,402 | ₩14,243 | +4.40% | 5.5만 |
|---|
| 2026.05.20 | ₩13,709 | ₩14,136 | ₩13,166 | ₩13,589 | -0.88% | 4.8만 |
|---|
| 2026.05.19 | ₩14,149 | ₩14,149 | ₩13,402 | ₩13,695 | -3.21% | 6.6만 |
|---|
| 2026.05.18 | ₩14,483 | ₩15,004 | ₩14,149 | ₩14,229 | -1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩14,697 | ₩15,117 | ₩14,189 | ₩14,376 | -2.18% | 2.9만 |
|---|
| 2026.05.14 | ₩14,937 | ₩15,845 | ₩14,883 | ₩14,977 | +0.27% | 1.9만 |
|---|
| 2026.05.13 | ₩15,698 | ₩15,925 | ₩14,697 | ₩14,977 | -4.59% | 3.1만 |
|---|
| 2026.05.12 | ₩14,817 | ₩17,086 | ₩14,697 | ₩15,684 | +5.86% | 24.4만 |
|---|
| 2026.05.11 | ₩13,722 | ₩14,479 | ₩13,722 | ₩13,909 | +1.36% | 2.3만 |
|---|
| 2026.05.08 | ₩14,363 | ₩14,416 | ₩13,455 | ₩13,615 | -5.20% | 2.5만 |
|---|
| 2026.05.07 | ₩14,510 | ₩14,550 | ₩14,229 | ₩14,296 | -1.47% | 6천 |
|---|
| 2026.05.06 | ₩14,576 | ₩14,830 | ₩14,283 | ₩14,496 | -0.55% | 4.8만 |
|---|
| 2026.05.05 | ₩14,456 | ₩14,670 | ₩14,436 | ₩14,570 | +0.78% | 1.6만 |
|---|
| 2026.05.04 | ₩14,683 | ₩14,972 | ₩14,350 | ₩14,443 | -1.64% | 2.9만 |
|---|
| 2026.05.01 | ₩14,416 | ₩15,137 | ₩14,076 | ₩14,710 | +2.04% | 4.1만 |
|---|
| 2026.04.30 | ₩13,642 | ₩14,363 | ₩13,642 | ₩14,336 | +5.09% | 4.2만 |
|---|
| 2026.04.29 | ₩14,056 | ₩14,216 | ₩13,455 | ₩13,455 | -4.27% | 1만 |
|---|
| 2026.04.28 | ₩14,416 | ₩14,563 | ₩14,016 | ₩14,043 | -2.59% | 1.8만 |
|---|
| 2026.04.27 | ₩14,309 | ₩14,883 | ₩14,283 | ₩14,363 | +0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩13,922 | ₩14,416 | ₩13,749 | ₩14,163 | +1.73% | 5.7만 |
|---|
| 2026.04.23 | ₩14,496 | ₩14,629 | ₩13,789 | ₩14,049 | -3.08% | 1.5만 |
|---|
| 2026.04.22 | ₩14,550 | ₩14,877 | ₩14,350 | ₩14,523 | -0.18% | 2.7만 |
|---|
| 2026.04.21 | ₩15,164 | ₩15,564 | ₩14,323 | ₩14,350 | -5.37% | 7.4만 |
|---|
| 2026.04.20 | ₩15,177 | ₩15,805 | ₩15,017 | ₩15,150 | -0.18% | 1.4만 |
|---|
| 2026.04.17 | ₩15,391 | ₩15,591 | ₩15,030 | ₩15,324 | -0.43% | 1.8만 |
|---|
| 2026.04.16 | ₩15,257 | ₩16,152 | ₩14,950 | ₩15,351 | +0.61% | 7.5만 |
|---|
| 2026.04.15 | ₩15,618 | ₩15,644 | ₩14,950 | ₩15,204 | -2.65% | 5.7만 |
|---|
| 2026.04.14 | ₩15,858 | ₩16,178 | ₩15,364 | ₩15,551 | -1.94% | 4.8만 |
|---|
| 2026.04.13 | ₩15,631 | ₩16,165 | ₩15,431 | ₩15,778 | +0.94% | 3.6만 |
|---|
| 2026.04.10 | ₩16,245 | ₩16,952 | ₩15,371 | ₩15,618 | -3.86% | 5.3만 |
|---|
| 2026.04.09 | ₩16,632 | ₩17,186 | ₩16,419 | ₩16,525 | -0.64% | 3.4만 |
|---|
| 2026.04.08 | ₩17,046 | ₩17,780 | ₩16,819 | ₩16,819 | -1.33% | 9.6만 |
|---|
| 2026.04.07 | ₩17,113 | ₩18,084 | ₩17,033 | ₩17,073 | -0.23% | 3.7만 |
|---|
| 2026.04.06 | ₩18,194 | ₩18,221 | ₩17,393 | ₩17,393 | -4.40% | 2만 |
|---|
| 2026.04.02 | ₩17,446 | ₩18,341 | ₩17,446 | ₩18,194 | +4.28% | 9.2천 |
|---|
| 2026.04.01 | ₩17,753 | ₩18,688 | ₩17,753 | ₩18,187 | +2.44% | 1.8만 |
|---|
| 2026.03.31 | ₩17,246 | ₩17,845 | ₩17,090 | ₩17,653 | +2.36% | 7.7천 |
|---|
| 2026.03.30 | ₩18,221 | ₩18,221 | ₩16,952 | ₩17,113 | -6.08% | 2.1만 |
|---|
| 2026.03.27 | ₩18,181 | ₩18,634 | ₩17,526 | ₩17,753 | -2.35% | 3.3만 |
|---|
| 2026.03.26 | ₩18,047 | ₩18,394 | ₩17,753 | ₩17,833 | -1.18% | 2.6만 |
|---|
| 2026.03.25 | ₩17,620 | ₩18,381 | ₩17,333 | ₩18,100 | +2.73% | 3만 |
|---|
| 2026.03.24 | ₩16,755 | ₩17,620 | ₩16,605 | ₩17,246 | +2.93% | 1.3만 |
|---|
| 2026.03.23 | ₩17,019 | ₩17,553 | ₩16,555 | ₩17,300 | +1.65% | 2만 |
|---|
| 2026.03.20 | ₩17,600 | ₩17,600 | ₩16,672 | ₩16,886 | -4.06% | 5만 |
|---|
| 2026.03.19 | ₩17,153 | ₩18,034 | ₩16,993 | ₩17,073 | -0.47% | 1.8만 |
|---|
| 2026.03.18 | ₩17,353 | ₩17,887 | ₩17,313 | ₩17,553 | +1.15% | 1.5만 |
|---|
| 2026.03.17 | ₩17,380 | ₩17,760 | ₩17,206 | ₩17,413 | +0.19% | 2.7만 |
|---|
| 2026.03.16 | ₩17,580 | ₩18,020 | ₩17,086 | ₩17,366 | -1.21% | 2만 |
|---|
| 2026.03.13 | ₩17,633 | ₩17,940 | ₩16,826 | ₩17,099 | -3.03% | 3.3만 |
|---|
| 2026.03.12 | ₩18,381 | ₩18,381 | ₩17,233 | ₩17,300 | -5.88% | 3만 |
|---|
| 2026.03.11 | ₩17,620 | ₩18,875 | ₩17,620 | ₩18,648 | +5.83% | 4.9만 |
|---|
| 2026.03.10 | ₩17,820 | ₩18,287 | ₩17,366 | ₩17,566 | -1.42% | 7.4만 |
|---|
| 2026.03.09 | ₩17,273 | ₩17,914 | ₩16,926 | ₩17,740 | +2.70% | 2.5만 |
|---|
| 2026.03.06 | ₩17,126 | ₩18,229 | ₩16,928 | ₩17,393 | +1.56% | 6.6만 |
|---|
| 2026.03.05 | ₩18,194 | ₩18,488 | ₩17,353 | ₩17,473 | -3.96% | 2.5만 |
|---|
| 2026.03.04 | ₩18,167 | ₩18,528 | ₩17,767 | ₩18,207 | +0.22% | 3.3만 |
|---|
| 2026.03.03 | ₩17,860 | ₩18,608 | ₩17,406 | ₩17,907 | +0.26% | 6.8만 |
|---|
| 2026.03.02 | ₩17,259 | ₩18,261 | ₩16,993 | ₩18,261 | +5.80% | 3.6만 |
|---|
| 2026.02.27 | ₩16,686 | ₩17,553 | ₩16,686 | ₩17,286 | +3.60% | 2.4만 |
|---|
| 2026.02.26 | ₩16,806 | ₩17,086 | ₩16,285 | ₩17,086 | +1.67% | 5.8만 |
|---|
| 2026.02.25 | ₩14,069 | ₩17,119 | ₩14,069 | ₩16,686 | +18.60% | 10.6만 |
|---|
| 2026.02.24 | ₩14,149 | ₩14,552 | ₩13,749 | ₩14,043 | -0.75% | 11.1만 |
|---|
| 2026.02.23 | ₩15,484 | ₩15,497 | ₩13,581 | ₩14,269 | -7.84% | 16.6만 |
|---|
| 2026.02.20 | ₩16,125 | ₩16,739 | ₩15,751 | ₩15,805 | -1.99% | 3만 |
|---|
| 2026.02.19 | ₩16,779 | ₩17,139 | ₩15,938 | ₩16,432 | -2.07% | 4만 |
|---|
| 2026.02.18 | ₩17,380 | ₩17,887 | ₩16,806 | ₩16,806 | -3.30% | 5만 |
|---|
| 2026.02.17 | ₩19,342 | ₩19,409 | ₩17,233 | ₩17,406 | -10.01% | 7.7만 |
|---|
| 2026.02.13 | ₩19,048 | ₩19,742 | ₩18,706 | ₩19,575 | +2.77% | 5.2만 |
|---|
| 2026.02.12 | ₩18,995 | ₩19,495 | ₩18,768 | ₩19,075 | +0.42% | 3.9만 |
|---|
| 2026.02.11 | ₩18,821 | ₩19,689 | ₩17,920 | ₩19,222 | +2.13% | 8.4만 |
|---|
| 2026.02.10 | ₩20,183 | ₩20,557 | ₩19,786 | ₩20,169 | -0.07% | 2.8만 |
|---|
| 2026.02.09 | ₩19,128 | ₩20,543 | ₩18,434 | ₩20,189 | +5.55% | 4만 |
|---|
| 2026.02.06 | ₩18,688 | ₩19,662 | ₩18,609 | ₩19,288 | +3.21% | 4.6만 |
|---|
| 2026.02.05 | ₩18,981 | ₩19,549 | ₩18,086 | ₩18,554 | -2.25% | 7.2만 |
|---|
| 2026.02.04 | ₩20,129 | ₩20,805 | ₩18,901 | ₩19,435 | -3.45% | 5.2만 |
|---|
| 2026.02.03 | ₩20,743 | ₩21,357 | ₩19,635 | ₩20,276 | -2.25% | 5.3만 |
|---|
| 2026.02.02 | ₩19,929 | ₩21,010 | ₩19,569 | ₩20,436 | +2.55% | 6만 |
|---|
| 2026.01.30 | ₩20,423 | ₩20,904 | ₩19,756 | ₩19,929 | -2.42% | 7만 |
|---|
| 2026.01.29 | ₩20,810 | ₩21,037 | ₩19,822 | ₩20,450 | -1.73% | 5.8만 |
|---|
| 2026.01.28 | ₩20,183 | ₩21,389 | ₩19,956 | ₩20,984 | +3.97% | 5.8만 |
|---|
| 2026.01.27 | ₩19,943 | ₩20,330 | ₩19,542 | ₩19,969 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩21,544 | ₩21,598 | ₩19,689 | ₩20,063 | -6.88% | 8.9만 |
|---|
| 2026.01.23 | ₩21,317 | ₩21,357 | ₩20,023 | ₩21,331 | +0.06% | 7.9만 |
|---|
| 2026.01.22 | ₩20,049 | ₩21,611 | ₩19,716 | ₩20,356 | +1.53% | 11.5만 |
|---|
| 2026.01.21 | ₩19,889 | ₩20,270 | ₩19,689 | ₩20,056 | +0.84% | 3.7만 |
|---|
| 2026.01.20 | ₩19,729 | ₩20,503 | ₩18,875 | ₩19,769 | +0.20% | 6.3만 |
|---|
| 2026.01.16 | ₩20,824 | ₩20,824 | ₩19,702 | ₩19,769 | -5.06% | 2.7만 |
|---|
| 2026.01.15 | ₩20,824 | ₩20,824 | ₩20,225 | ₩20,516 | -1.47% | 3.2만 |
|---|
| 2026.01.14 | ₩20,290 | ₩20,557 | ₩19,929 | ₩20,530 | +1.18% | 2.5만 |
|---|
| 2026.01.13 | ₩20,023 | ₩20,223 | ₩19,622 | ₩20,143 | +0.60% | 3.6만 |
|---|
| 2026.01.12 | ₩20,076 | ₩20,390 | ₩18,808 | ₩19,889 | -0.93% | 7.8만 |
|---|
| 2026.01.09 | ₩19,756 | ₩21,090 | ₩19,489 | ₩20,129 | +1.89% | 10.5만 |
|---|
| 2026.01.08 | ₩18,074 | ₩19,916 | ₩17,433 | ₩19,676 | +8.86% | 15.4만 |
|---|
| 2026.01.07 | ₩17,833 | ₩18,354 | ₩17,540 | ₩17,767 | -0.37% | 8.4만 |
|---|
| 2026.01.06 | ₩17,620 | ₩18,127 | ₩17,166 | ₩17,820 | +1.14% | 6.9만 |
|---|
| 2026.01.05 | ₩17,486 | ₩17,713 | ₩16,926 | ₩17,647 | +0.92% | 4.7만 |
|---|
| 2026.01.02 | ₩18,928 | ₩19,062 | ₩17,113 | ₩17,486 | -7.62% | 11.2만 |
|---|
| 2025.12.31 | ₩18,674 | ₩19,008 | ₩18,554 | ₩18,928 | +1.36% | 3.4만 |
|---|
| 2025.12.30 | ₩19,008 | ₩19,154 | ₩18,674 | ₩18,835 | -0.91% | 5.1만 |
|---|
| 2025.12.29 | ₩18,501 | ₩19,355 | ₩18,407 | ₩18,995 | +2.67% | 5.2만 |
|---|
| 2025.12.26 | ₩18,688 | ₩19,622 | ₩18,661 | ₩18,781 | +0.50% | 4.7만 |
|---|
| 2025.12.24 | ₩19,102 | ₩19,635 | ₩18,508 | ₩18,634 | -2.45% | 7.4만 |
|---|
| 2025.12.23 | ₩18,714 | ₩19,409 | ₩18,554 | ₩19,075 | +1.93% | 1.5만 |
|---|
| 2025.12.22 | ₩18,501 | ₩19,035 | ₩17,860 | ₩18,835 | +1.80% | 4.3만 |
|---|
| 2025.12.19 | ₩18,287 | ₩18,761 | ₩17,887 | ₩18,181 | -0.58% | 3.5만 |
|---|
| 2025.12.18 | ₩17,286 | ₩18,821 | ₩17,033 | ₩18,154 | +5.02% | 4.3만 |
|---|
| 2025.12.17 | ₩18,621 | ₩18,621 | ₩16,292 | ₩17,019 | -8.60% | 23.7만 |
|---|
| 2025.12.16 | ₩19,062 | ₩19,741 | ₩18,755 | ₩19,102 | +0.21% | 4.1만 |
|---|
| 2025.12.15 | ₩20,370 | ₩20,370 | ₩18,701 | ₩18,968 | -6.88% | 3.3만 |
|---|
| 2025.12.12 | ₩20,263 | ₩20,396 | ₩18,928 | ₩20,370 | +0.53% | 4.6만 |
|---|
| 2025.12.11 | ₩18,193 | ₩20,610 | ₩18,193 | ₩20,450 | +12.41% | 8.7만 |
|---|
| 2025.12.10 | ₩18,060 | ₩19,328 | ₩17,727 | ₩18,915 | +4.73% | 9.2만 |
|---|
| 2025.12.09 | ₩18,087 | ₩18,414 | ₩17,468 | ₩18,207 | +0.66% | 3.4만 |
|---|
| 2025.12.08 | ₩18,955 | ₩18,955 | ₩17,927 | ₩18,194 | -4.01% | 5.2만 |
|---|
| 2025.12.05 | ₩20,143 | ₩20,143 | ₩19,088 | ₩19,128 | -5.04% | 1.2만 |
|---|
| 2025.12.04 | ₩19,088 | ₩20,143 | ₩19,088 | ₩20,116 | +5.38% | 2.4만 |
|---|
| 2025.12.03 | ₩19,021 | ₩19,582 | ₩18,968 | ₩19,168 | +0.77% | 2.7만 |
|---|
| 2025.12.02 | ₩19,075 | ₩19,302 | ₩18,688 | ₩19,168 | +0.49% | 2.6만 |
|---|
| 2025.12.01 | ₩18,781 | ₩19,302 | ₩18,688 | ₩19,062 | +1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩19,662 | ₩19,702 | ₩18,821 | ₩19,195 | -2.38% | 1.4만 |
|---|
| 2025.11.26 | ₩18,554 | ₩19,635 | ₩18,554 | ₩19,435 | +4.75% | 2.9만 |
|---|
| 2025.11.25 | ₩18,127 | ₩18,634 | ₩17,940 | ₩18,608 | +2.65% | 2.4만 |
|---|
| 2025.11.24 | ₩17,246 | ₩18,325 | ₩17,046 | ₩18,107 | +4.99% | 2.1만 |
|---|
| 2025.11.21 | ₩17,166 | ₩17,713 | ₩16,686 | ₩17,179 | +0.08% | 2.9만 |
|---|
| 2025.11.20 | ₩18,528 | ₩18,861 | ₩16,952 | ₩17,473 | -5.69% | 2.6만 |
|---|
| 2025.11.19 | ₩18,247 | ₩18,841 | ₩17,553 | ₩18,247 | 0.00% | 4.2만 |
|---|
| 2025.11.18 | ₩18,221 | ₩18,915 | ₩17,780 | ₩18,407 | +1.03% | 2.6만 |
|---|
| 2025.11.17 | ₩18,701 | ₩19,174 | ₩18,194 | ₩18,514 | -1.00% | 2.4만 |
|---|
| 2025.11.14 | ₩18,301 | ₩19,115 | ₩17,703 | ₩18,775 | +2.59% | 4.6만 |
|---|
| 2025.11.13 | ₩18,875 | ₩19,355 | ₩18,367 | ₩18,768 | -0.57% | 3만 |
|---|
| 2025.11.12 | ₩19,983 | ₩20,223 | ₩18,714 | ₩18,968 | -5.08% | 4.7만 |
|---|
| 2025.11.11 | ₩20,890 | ₩21,379 | ₩19,929 | ₩19,956 | -4.47% | 4.1만 |
|---|
| 2025.11.10 | ₩20,436 | ₩21,651 | ₩20,370 | ₩21,144 | +3.46% | 4.5만 |
|---|
| 2025.11.07 | ₩21,344 | ₩21,344 | ₩18,020 | ₩20,143 | -5.63% | 11.3만 |
|---|
| 2025.11.06 | ₩22,692 | ₩22,866 | ₩21,478 | ₩21,478 | -5.35% | 3만 |
|---|
| 2025.11.05 | ₩22,278 | ₩23,066 | ₩21,811 | ₩22,719 | +1.98% | 3.5만 |
|---|
| 2025.11.04 | ₩21,918 | ₩22,452 | ₩21,647 | ₩22,345 | +1.95% | 3만 |
|---|
| 2025.11.03 | ₩23,079 | ₩23,079 | ₩21,945 | ₩22,639 | -1.91% | 3.7만 |
|---|
| 2025.10.31 | ₩22,025 | ₩23,200 | ₩21,491 | ₩22,999 | +4.42% | 6.6만 |
|---|
| 2025.10.30 | ₩22,372 | ₩22,692 | ₩21,237 | ₩21,838 | -2.39% | 4.8만 |
|---|
| 2025.10.29 | ₩22,946 | ₩23,280 | ₩22,359 | ₩22,666 | -1.22% | 2.5만 |
|---|
| 2025.10.28 | ₩22,692 | ₩23,386 | ₩22,238 | ₩22,812 | +0.53% | 3.1만 |
|---|
| 2025.10.27 | ₩22,812 | ₩23,520 | ₩22,238 | ₩22,692 | -0.53% | 5.9만 |
|---|
| 2025.10.24 | ₩22,973 | ₩23,466 | ₩22,176 | ₩22,746 | -0.99% | 8.7만 |
|---|
| 2025.10.23 | ₩21,024 | ₩23,119 | ₩21,024 | ₩22,852 | +8.70% | 5.3만 |
|---|
| 2025.10.22 | ₩23,707 | ₩23,707 | ₩20,216 | ₩20,797 | -12.27% | 12.2만 |
|---|
| 2025.10.21 | ₩22,692 | ₩23,469 | ₩21,718 | ₩23,119 | +1.88% | 9.7만 |
|---|
| 2025.10.20 | ₩21,264 | ₩22,572 | ₩21,169 | ₩22,225 | +4.52% | 6.7만 |
|---|
| 2025.10.17 | ₩21,451 | ₩21,971 | ₩19,889 | ₩20,797 | -3.05% | 8.7만 |
|---|
| 2025.10.16 | ₩20,463 | ₩22,332 | ₩20,129 | ₩20,730 | +1.30% | 13.1만 |
|---|
| 2025.10.15 | ₩19,862 | ₩20,255 | ₩19,502 | ₩20,123 | +1.31% | 3.5만 |
|---|
| 2025.10.14 | ₩19,435 | ₩19,742 | ₩19,275 | ₩19,462 | +0.14% | 2.5만 |
|---|
| 2025.10.13 | ₩19,355 | ₩20,396 | ₩19,035 | ₩20,023 | +3.45% | 7.1만 |
|---|
| 2025.10.10 | ₩20,917 | ₩21,357 | ₩18,541 | ₩18,995 | -9.19% | 9.2만 |
|---|