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 | ₩13,751 | ₩13,418 | ₩13,498 | +0.60% | 4.8천 |
| 2026.10.08 | ₩13,551 | ₩13,615 | ₩13,311 | ₩13,351 | -1.48% | 1.8만 |
| 2026.10.07 | ₩13,818 | ₩14,172 | ₩13,471 | ₩13,604 | -1.55% | 1.2만 |
| 2026.10.06 | ₩13,912 | ₩13,912 | ₩13,618 | ₩13,618 | -2.11% | 9.9천 |
| 2026.10.05 | ₩13,952 | ₩14,255 | ₩13,751 | ₩13,778 | -1.24% | 1.2만 |
| 2026.10.02 | ₩14,125 | ₩14,292 | ₩13,885 | ₩13,952 | -1.23% | 1.3만 |
| 2026.10.01 | ₩14,352 | ₩14,499 | ₩13,912 | ₩13,938 | -2.88% | 2.3만 |
| 2026.09.30 | ₩13,925 | ₩14,552 | ₩13,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,352 |
| +3.07% |
| 1.1만 |
| 2026.09.29 | ₩14,018 | ₩14,185 | ₩13,978 | ₩14,085 | +0.48% | 5.4천 |
|---|
| 2026.09.28 | ₩13,805 | ₩13,985 | ₩13,805 | ₩13,952 | +1.06% | 7.9천 |
|---|
| 2026.09.25 | ₩13,965 | ₩14,072 | ₩13,898 | ₩13,912 | -0.38% | 8천 |
|---|
| 2026.09.24 | ₩13,892 | ₩14,252 | ₩13,885 | ₩13,952 | +0.43% | 6.8천 |
|---|
| 2026.09.23 | ₩13,898 | ₩13,990 | ₩13,818 | ₩13,885 | -0.10% | 10만 |
|---|
| 2026.09.22 | ₩14,018 | ₩14,018 | ₩13,751 | ₩13,992 | -0.19% | 10.8만 |
|---|
| 2026.09.21 | ₩14,112 | ₩14,352 | ₩13,818 | ₩13,952 | -1.14% | 5.5만 |
|---|
| 2026.09.18 | ₩13,925 | ₩14,279 | ₩13,925 | ₩14,018 | +0.67% | 1.1만 |
|---|
| 2026.09.17 | ₩14,072 | ₩14,486 | ₩14,025 | ₩14,032 | -0.28% | 1.9만 |
|---|
| 2026.09.16 | ₩13,791 | ₩14,272 | ₩13,791 | ₩14,138 | +2.52% | 1만 |
|---|
| 2026.09.15 | ₩13,492 | ₩14,032 | ₩13,444 | ₩13,898 | +3.01% | 1.3만 |
|---|
| 2026.09.14 | ₩13,524 | ₩13,952 | ₩13,524 | ₩13,878 | +2.62% | 1만 |
|---|
| 2026.09.11 | ₩14,032 | ₩14,045 | ₩13,438 | ₩13,631 | -2.85% | 3.3만 |
|---|
| 2026.09.10 | ₩13,151 | ₩14,005 | ₩13,151 | ₩14,005 | +6.50% | 7.5만 |
|---|
| 2026.09.09 | ₩13,631 | ₩13,631 | ₩13,231 | ₩13,351 | -2.06% | 3.2만 |
|---|
| 2026.09.08 | ₩13,738 | ₩13,751 | ₩13,551 | ₩13,631 | -0.78% | 2.1만 |
|---|
| 2026.09.04 | ₩13,858 | ₩13,885 | ₩13,474 | ₩13,738 | -0.87% | 5.2만 |
|---|
| 2026.09.03 | ₩13,711 | ₩13,992 | ₩13,633 | ₩13,871 | +1.17% | 3.9만 |
|---|
| 2026.09.02 | ₩13,751 | ₩14,419 | ₩13,591 | ₩13,591 | -1.17% | 4.2만 |
|---|
| 2026.09.01 | ₩13,484 | ₩13,818 | ₩13,351 | ₩13,645 | +1.19% | 4.1만 |
|---|
| 2026.08.31 | ₩13,404 | ₩13,604 | ₩12,069 | ₩13,137 | -1.99% | 8만 |
|---|
| 2026.08.28 | ₩13,751 | ₩13,847 | ₩13,378 | ₩13,438 | -2.28% | 3.4만 |
|---|
| 2026.08.27 | ₩13,751 | ₩14,085 | ₩13,658 | ₩13,671 | -0.58% | 10만 |
|---|
| 2026.08.26 | ₩14,152 | ₩14,152 | ₩13,685 | ₩13,685 | -3.30% | 3.6만 |
|---|
| 2026.08.25 | ₩14,486 | ₩14,739 | ₩13,871 | ₩13,871 | -4.24% | 5만 |
|---|
| 2026.08.24 | ₩14,873 | ₩14,873 | ₩14,285 | ₩14,486 | -2.60% | 3만 |
|---|
| 2026.08.21 | ₩14,486 | ₩15,220 | ₩14,125 | ₩14,913 | +2.95% | 1.5만 |
|---|
| 2026.08.20 | ₩14,606 | ₩15,032 | ₩14,058 | ₩14,431 | -1.20% | 2.5만 |
|---|
| 2026.08.19 | ₩15,033 | ₩15,073 | ₩14,701 | ₩14,846 | -1.24% | 9.6천 |
|---|
| 2026.08.18 | ₩14,819 | ₩15,273 | ₩14,612 | ₩15,060 | +1.62% | 6.3천 |
|---|
| 2026.08.17 | ₩15,006 | ₩15,396 | ₩14,779 | ₩14,980 | -0.18% | 1.6만 |
|---|
| 2026.08.14 | ₩15,594 | ₩15,634 | ₩15,020 | ₩15,180 | -2.65% | 3.1만 |
|---|
| 2026.08.13 | ₩14,986 | ₩15,754 | ₩14,779 | ₩15,754 | +5.12% | 2.5만 |
|---|
| 2026.08.12 | ₩14,753 | ₩15,093 | ₩14,018 | ₩15,060 | +2.08% | 7.4만 |
|---|
| 2026.08.11 | ₩15,434 | ₩15,807 | ₩15,353 | ₩15,500 | +0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩15,634 | ₩15,994 | ₩15,247 | ₩15,247 | -2.48% | 1.6만 |
|---|
| 2026.08.07 | ₩16,435 | ₩16,495 | ₩15,687 | ₩16,008 | -2.60% | 3.2만 |
|---|
| 2026.08.06 | ₩16,141 | ₩16,789 | ₩15,901 | ₩16,101 | -0.25% | 1.4만 |
|---|
| 2026.08.05 | ₩15,167 | ₩16,355 | ₩15,167 | ₩16,181 | +6.69% | 2.8만 |
|---|
| 2026.08.04 | ₩14,886 | ₩15,474 | ₩14,779 | ₩15,020 | +0.90% | 5.6만 |
|---|
| 2026.08.03 | ₩15,193 | ₩15,427 | ₩14,699 | ₩14,699 | -3.25% | 1.5만 |
|---|
| 2026.07.31 | ₩14,899 | ₩15,594 | ₩14,899 | ₩15,073 | +1.16% | 2.4만 |
|---|
| 2026.07.30 | ₩14,686 | ₩15,033 | ₩14,686 | ₩14,886 | +1.36% | 4.1천 |
|---|
| 2026.07.29 | ₩15,233 | ₩15,463 | ₩14,419 | ₩14,686 | -3.59% | 1.2만 |
|---|
| 2026.07.28 | ₩15,313 | ₩15,554 | ₩14,899 | ₩15,180 | -0.87% | 1.5만 |
|---|
| 2026.07.27 | ₩14,806 | ₩15,307 | ₩14,651 | ₩15,307 | +3.38% | 3.3만 |
|---|
| 2026.07.24 | ₩15,701 | ₩16,154 | ₩14,686 | ₩14,819 | -5.61% | 11.4만 |
|---|
| 2026.07.23 | ₩16,034 | ₩16,809 | ₩15,514 | ₩15,554 | -3.00% | 1.7만 |
|---|
| 2026.07.22 | ₩16,822 | ₩17,623 | ₩16,008 | ₩16,275 | -3.25% | 6.1만 |
|---|
| 2026.07.21 | ₩16,154 | ₩16,849 | ₩16,114 | ₩16,588 | +2.69% | 2.5만 |
|---|
| 2026.07.20 | ₩16,956 | ₩17,329 | ₩16,034 | ₩16,315 | -3.78% | 3.5만 |
|---|
| 2026.07.17 | ₩17,369 | ₩17,823 | ₩16,341 | ₩17,036 | -1.92% | 2만 |
|---|
| 2026.07.16 | ₩17,436 | ₩17,958 | ₩17,356 | ₩17,436 | 0.00% | 9.9천 |
|---|
| 2026.07.15 | ₩17,463 | ₩17,803 | ₩17,323 | ₩17,516 | +0.31% | 1.8만 |
|---|
| 2026.07.14 | ₩17,036 | ₩18,157 | ₩17,036 | ₩17,463 | +2.51% | 2.2만 |
|---|
| 2026.07.13 | ₩16,755 | ₩17,650 | ₩16,755 | ₩17,036 | +1.67% | 3.5만 |
|---|
| 2026.07.10 | ₩17,743 | ₩17,950 | ₩16,814 | ₩16,849 | -5.04% | 1.9만 |
|---|
| 2026.07.09 | ₩17,129 | ₩18,037 | ₩17,129 | ₩17,837 | +4.13% | 7.6천 |
|---|
| 2026.07.08 | ₩18,624 | ₩18,624 | ₩16,715 | ₩17,102 | -8.17% | 4.7만 |
|---|
| 2026.07.07 | ₩18,064 | ₩18,825 | ₩17,717 | ₩18,678 | +3.40% | 4.5만 |
|---|
| 2026.07.06 | ₩17,957 | ₩18,571 | ₩17,356 | ₩18,251 | +1.64% | 2.7만 |
|---|
| 2026.07.02 | ₩18,611 | ₩18,611 | ₩17,903 | ₩17,903 | -3.80% | 1.1만 |
|---|
| 2026.07.01 | ₩18,571 | ₩18,691 | ₩17,823 | ₩18,291 | -1.51% | 2.1만 |
|---|
| 2026.06.30 | ₩18,237 | ₩18,798 | ₩17,623 | ₩18,731 | +2.71% | 6.1만 |
|---|
| 2026.06.29 | ₩16,862 | ₩18,745 | ₩16,835 | ₩18,104 | +7.36% | 8.3만 |
|---|
| 2026.06.26 | ₩16,822 | ₩17,343 | ₩16,315 | ₩17,089 | +1.59% | 8.9만 |
|---|
| 2026.06.25 | ₩16,702 | ₩17,556 | ₩16,363 | ₩16,782 | +0.48% | 11.5만 |
|---|
| 2026.06.24 | ₩16,769 | ₩17,303 | ₩16,682 | ₩16,682 | -0.52% | 2만 |
|---|
| 2026.06.23 | ₩17,062 | ₩17,263 | ₩16,675 | ₩16,822 | -1.41% | 5.9만 |
|---|
| 2026.06.22 | ₩17,062 | ₩17,590 | ₩16,775 | ₩17,436 | +2.19% | 2.4만 |
|---|
| 2026.06.18 | ₩16,875 | ₩17,409 | ₩16,689 | ₩17,369 | +2.93% | 1.4만 |
|---|
| 2026.06.17 | ₩17,049 | ₩17,049 | ₩16,121 | ₩16,608 | -2.58% | 2.2만 |
|---|
| 2026.06.16 | ₩16,488 | ₩17,249 | ₩16,295 | ₩16,969 | +2.91% | 1.3만 |
|---|
| 2026.06.15 | ₩17,049 | ₩17,062 | ₩16,153 | ₩16,488 | -3.29% | 1만 |
|---|
| 2026.06.12 | ₩17,810 | ₩17,964 | ₩16,582 | ₩16,976 | -4.69% | 3.7만 |
|---|
| 2026.06.11 | ₩16,261 | ₩17,730 | ₩16,261 | ₩17,717 | +8.95% | 13.6만 |
|---|
| 2026.06.10 | ₩17,717 | ₩18,357 | ₩16,148 | ₩16,261 | -8.21% | 7만 |
|---|
| 2026.06.09 | ₩17,076 | ₩18,478 | ₩16,889 | ₩17,903 | +4.85% | 4.1만 |
|---|
| 2026.06.08 | ₩16,381 | ₩16,902 | ₩16,148 | ₩16,902 | +3.18% | 1.4만 |
|---|
| 2026.06.05 | ₩15,954 | ₩16,882 | ₩15,954 | ₩16,248 | +1.84% | 4.9만 |
|---|
| 2026.06.04 | ₩15,460 | ₩16,221 | ₩15,220 | ₩16,008 | +3.54% | 2.1만 |
|---|
| 2026.06.03 | ₩15,941 | ₩16,288 | ₩15,220 | ₩15,607 | -2.09% | 3.5만 |
|---|
| 2026.06.02 | ₩15,393 | ₩16,315 | ₩15,173 | ₩15,954 | +3.64% | 8.8만 |
|---|
| 2026.06.01 | ₩14,859 | ₩15,794 | ₩14,753 | ₩15,647 | +5.30% | 2.5만 |
|---|
| 2026.05.29 | ₩14,953 | ₩15,594 | ₩14,793 | ₩15,167 | +1.43% | 3.9만 |
|---|
| 2026.05.28 | ₩15,353 | ₩15,580 | ₩14,686 | ₩14,953 | -2.61% | 4.2만 |
|---|
| 2026.05.27 | ₩15,126 | ₩15,540 | ₩14,552 | ₩15,540 | +2.74% | 5.7만 |
|---|
| 2026.05.26 | ₩14,859 | ₩15,353 | ₩14,713 | ₩15,233 | +2.52% | 3.5만 |
|---|
| 2026.05.22 | ₩14,352 | ₩15,020 | ₩14,045 | ₩14,492 | +0.98% | 2.5만 |
|---|
| 2026.05.21 | ₩13,645 | ₩14,552 | ₩13,404 | ₩14,245 | +4.40% | 5.5만 |
|---|
| 2026.05.20 | ₩13,711 | ₩14,138 | ₩13,168 | ₩13,591 | -0.88% | 4.8만 |
|---|
| 2026.05.19 | ₩14,152 | ₩14,152 | ₩13,404 | ₩13,698 | -3.21% | 6.6만 |
|---|
| 2026.05.18 | ₩14,486 | ₩15,006 | ₩14,152 | ₩14,232 | -1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩14,699 | ₩15,120 | ₩14,192 | ₩14,379 | -2.18% | 2.9만 |
|---|
| 2026.05.14 | ₩14,940 | ₩15,847 | ₩14,886 | ₩14,980 | +0.27% | 1.9만 |
|---|
| 2026.05.13 | ₩15,701 | ₩15,928 | ₩14,699 | ₩14,980 | -4.59% | 3.1만 |
|---|
| 2026.05.12 | ₩14,819 | ₩17,089 | ₩14,699 | ₩15,687 | +5.86% | 24.4만 |
|---|
| 2026.05.11 | ₩13,725 | ₩14,482 | ₩13,725 | ₩13,912 | +1.36% | 2.3만 |
|---|
| 2026.05.08 | ₩14,365 | ₩14,419 | ₩13,458 | ₩13,618 | -5.20% | 2.5만 |
|---|
| 2026.05.07 | ₩14,512 | ₩14,552 | ₩14,232 | ₩14,299 | -1.47% | 6천 |
|---|
| 2026.05.06 | ₩14,579 | ₩14,833 | ₩14,285 | ₩14,499 | -0.55% | 4.8만 |
|---|
| 2026.05.05 | ₩14,459 | ₩14,673 | ₩14,439 | ₩14,572 | +0.78% | 1.6만 |
|---|
| 2026.05.04 | ₩14,686 | ₩14,974 | ₩14,352 | ₩14,446 | -1.64% | 2.9만 |
|---|
| 2026.05.01 | ₩14,419 | ₩15,140 | ₩14,078 | ₩14,713 | +2.04% | 4.1만 |
|---|
| 2026.04.30 | ₩13,645 | ₩14,365 | ₩13,645 | ₩14,339 | +5.09% | 4.2만 |
|---|
| 2026.04.29 | ₩14,058 | ₩14,219 | ₩13,458 | ₩13,458 | -4.27% | 1만 |
|---|
| 2026.04.28 | ₩14,419 | ₩14,566 | ₩14,018 | ₩14,045 | -2.59% | 1.8만 |
|---|
| 2026.04.27 | ₩14,312 | ₩14,886 | ₩14,285 | ₩14,365 | +0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩13,925 | ₩14,419 | ₩13,751 | ₩14,165 | +1.73% | 5.7만 |
|---|
| 2026.04.23 | ₩14,499 | ₩14,631 | ₩13,791 | ₩14,052 | -3.08% | 1.5만 |
|---|
| 2026.04.22 | ₩14,552 | ₩14,879 | ₩14,352 | ₩14,526 | -0.18% | 2.7만 |
|---|
| 2026.04.21 | ₩15,167 | ₩15,567 | ₩14,325 | ₩14,352 | -5.37% | 7.4만 |
|---|
| 2026.04.20 | ₩15,180 | ₩15,807 | ₩15,020 | ₩15,153 | -0.18% | 1.4만 |
|---|
| 2026.04.17 | ₩15,393 | ₩15,594 | ₩15,033 | ₩15,327 | -0.43% | 1.8만 |
|---|
| 2026.04.16 | ₩15,260 | ₩16,154 | ₩14,953 | ₩15,353 | +0.61% | 7.5만 |
|---|
| 2026.04.15 | ₩15,620 | ₩15,647 | ₩14,953 | ₩15,207 | -2.65% | 5.7만 |
|---|
| 2026.04.14 | ₩15,861 | ₩16,181 | ₩15,367 | ₩15,554 | -1.94% | 4.8만 |
|---|
| 2026.04.13 | ₩15,634 | ₩16,168 | ₩15,434 | ₩15,781 | +0.94% | 3.6만 |
|---|
| 2026.04.10 | ₩16,248 | ₩16,956 | ₩15,373 | ₩15,620 | -3.86% | 5.3만 |
|---|
| 2026.04.09 | ₩16,635 | ₩17,189 | ₩16,421 | ₩16,528 | -0.64% | 3.4만 |
|---|
| 2026.04.08 | ₩17,049 | ₩17,783 | ₩16,822 | ₩16,822 | -1.33% | 9.6만 |
|---|
| 2026.04.07 | ₩17,116 | ₩18,088 | ₩17,036 | ₩17,076 | -0.23% | 3.7만 |
|---|
| 2026.04.06 | ₩18,197 | ₩18,224 | ₩17,396 | ₩17,396 | -4.40% | 2만 |
|---|
| 2026.04.02 | ₩17,449 | ₩18,344 | ₩17,449 | ₩18,197 | +4.28% | 9.2천 |
|---|
| 2026.04.01 | ₩17,757 | ₩18,691 | ₩17,757 | ₩18,190 | +2.44% | 1.8만 |
|---|
| 2026.03.31 | ₩17,249 | ₩17,849 | ₩17,093 | ₩17,656 | +2.36% | 7.7천 |
|---|
| 2026.03.30 | ₩18,224 | ₩18,224 | ₩16,956 | ₩17,116 | -6.08% | 2.1만 |
|---|
| 2026.03.27 | ₩18,184 | ₩18,638 | ₩17,530 | ₩17,757 | -2.35% | 3.3만 |
|---|
| 2026.03.26 | ₩18,050 | ₩18,397 | ₩17,757 | ₩17,837 | -1.18% | 2.6만 |
|---|
| 2026.03.25 | ₩17,623 | ₩18,384 | ₩17,336 | ₩18,104 | +2.73% | 3만 |
|---|
| 2026.03.24 | ₩16,758 | ₩17,623 | ₩16,608 | ₩17,249 | +2.93% | 1.3만 |
|---|
| 2026.03.23 | ₩17,022 | ₩17,556 | ₩16,558 | ₩17,303 | +1.65% | 2만 |
|---|
| 2026.03.20 | ₩17,603 | ₩17,603 | ₩16,675 | ₩16,889 | -4.06% | 5만 |
|---|
| 2026.03.19 | ₩17,156 | ₩18,037 | ₩16,996 | ₩17,076 | -0.47% | 1.8만 |
|---|
| 2026.03.18 | ₩17,356 | ₩17,890 | ₩17,316 | ₩17,556 | +1.15% | 1.5만 |
|---|
| 2026.03.17 | ₩17,383 | ₩17,763 | ₩17,209 | ₩17,416 | +0.19% | 2.7만 |
|---|
| 2026.03.16 | ₩17,583 | ₩18,024 | ₩17,089 | ₩17,369 | -1.21% | 2만 |
|---|
| 2026.03.13 | ₩17,636 | ₩17,943 | ₩16,829 | ₩17,102 | -3.03% | 3.3만 |
|---|
| 2026.03.12 | ₩18,384 | ₩18,384 | ₩17,236 | ₩17,303 | -5.88% | 3만 |
|---|
| 2026.03.11 | ₩17,623 | ₩18,878 | ₩17,623 | ₩18,651 | +5.83% | 4.9만 |
|---|
| 2026.03.10 | ₩17,823 | ₩18,291 | ₩17,369 | ₩17,570 | -1.42% | 7.4만 |
|---|
| 2026.03.09 | ₩17,276 | ₩17,917 | ₩16,929 | ₩17,743 | +2.70% | 2.5만 |
|---|
| 2026.03.06 | ₩17,129 | ₩18,232 | ₩16,931 | ₩17,396 | +1.56% | 6.6만 |
|---|
| 2026.03.05 | ₩18,197 | ₩18,491 | ₩17,356 | ₩17,476 | -3.96% | 2.5만 |
|---|
| 2026.03.04 | ₩18,170 | ₩18,531 | ₩17,770 | ₩18,210 | +0.22% | 3.3만 |
|---|
| 2026.03.03 | ₩17,863 | ₩18,611 | ₩17,409 | ₩17,910 | +0.26% | 6.8만 |
|---|
| 2026.03.02 | ₩17,263 | ₩18,264 | ₩16,996 | ₩18,264 | +5.80% | 3.6만 |
|---|
| 2026.02.27 | ₩16,689 | ₩17,556 | ₩16,689 | ₩17,289 | +3.60% | 2.4만 |
|---|
| 2026.02.26 | ₩16,809 | ₩17,089 | ₩16,288 | ₩17,089 | +1.67% | 5.8만 |
|---|
| 2026.02.25 | ₩14,072 | ₩17,122 | ₩14,072 | ₩16,689 | +18.60% | 10.6만 |
|---|
| 2026.02.24 | ₩14,152 | ₩14,555 | ₩13,751 | ₩14,045 | -0.75% | 11.1만 |
|---|
| 2026.02.23 | ₩15,487 | ₩15,500 | ₩13,583 | ₩14,272 | -7.84% | 16.6만 |
|---|
| 2026.02.20 | ₩16,128 | ₩16,742 | ₩15,754 | ₩15,807 | -1.99% | 3만 |
|---|
| 2026.02.19 | ₩16,782 | ₩17,142 | ₩15,941 | ₩16,435 | -2.07% | 4만 |
|---|
| 2026.02.18 | ₩17,383 | ₩17,890 | ₩16,809 | ₩16,809 | -3.30% | 5만 |
|---|
| 2026.02.17 | ₩19,345 | ₩19,412 | ₩17,236 | ₩17,409 | -10.01% | 7.7만 |
|---|
| 2026.02.13 | ₩19,052 | ₩19,746 | ₩18,710 | ₩19,579 | +2.77% | 5.2만 |
|---|
| 2026.02.12 | ₩18,998 | ₩19,499 | ₩18,771 | ₩19,078 | +0.42% | 3.9만 |
|---|
| 2026.02.11 | ₩18,825 | ₩19,692 | ₩17,923 | ₩19,225 | +2.13% | 8.4만 |
|---|
| 2026.02.10 | ₩20,186 | ₩20,560 | ₩19,790 | ₩20,173 | -0.07% | 2.8만 |
|---|
| 2026.02.09 | ₩19,132 | ₩20,547 | ₩18,437 | ₩20,193 | +5.55% | 4만 |
|---|
| 2026.02.06 | ₩18,691 | ₩19,666 | ₩18,612 | ₩19,292 | +3.21% | 4.6만 |
|---|
| 2026.02.05 | ₩18,985 | ₩19,552 | ₩18,089 | ₩18,558 | -2.25% | 7.2만 |
|---|
| 2026.02.04 | ₩20,133 | ₩20,809 | ₩18,905 | ₩19,439 | -3.45% | 5.2만 |
|---|
| 2026.02.03 | ₩20,747 | ₩21,361 | ₩19,639 | ₩20,280 | -2.25% | 5.3만 |
|---|
| 2026.02.02 | ₩19,933 | ₩21,014 | ₩19,572 | ₩20,440 | +2.55% | 6만 |
|---|
| 2026.01.30 | ₩20,427 | ₩20,907 | ₩19,759 | ₩19,933 | -2.42% | 7만 |
|---|
| 2026.01.29 | ₩20,814 | ₩21,041 | ₩19,826 | ₩20,453 | -1.73% | 5.8만 |
|---|
| 2026.01.28 | ₩20,186 | ₩21,393 | ₩19,959 | ₩20,987 | +3.97% | 5.8만 |
|---|
| 2026.01.27 | ₩19,946 | ₩20,333 | ₩19,546 | ₩19,973 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩21,548 | ₩21,602 | ₩19,692 | ₩20,066 | -6.88% | 8.9만 |
|---|
| 2026.01.23 | ₩21,321 | ₩21,361 | ₩20,026 | ₩21,335 | +0.06% | 7.9만 |
|---|
| 2026.01.22 | ₩20,053 | ₩21,615 | ₩19,719 | ₩20,360 | +1.53% | 11.5만 |
|---|
| 2026.01.21 | ₩19,893 | ₩20,273 | ₩19,692 | ₩20,060 | +0.84% | 3.7만 |
|---|
| 2026.01.20 | ₩19,732 | ₩20,507 | ₩18,878 | ₩19,773 | +0.20% | 6.3만 |
|---|
| 2026.01.16 | ₩20,827 | ₩20,827 | ₩19,706 | ₩19,773 | -5.06% | 2.7만 |
|---|
| 2026.01.15 | ₩20,827 | ₩20,827 | ₩20,229 | ₩20,520 | -1.47% | 3.2만 |
|---|
| 2026.01.14 | ₩20,293 | ₩20,560 | ₩19,933 | ₩20,534 | +1.18% | 2.5만 |
|---|
| 2026.01.13 | ₩20,026 | ₩20,226 | ₩19,626 | ₩20,146 | +0.60% | 3.6만 |
|---|
| 2026.01.12 | ₩20,080 | ₩20,393 | ₩18,811 | ₩19,893 | -0.93% | 7.8만 |
|---|
| 2026.01.09 | ₩19,759 | ₩21,094 | ₩19,492 | ₩20,133 | +1.89% | 10.5만 |
|---|
| 2026.01.08 | ₩18,077 | ₩19,919 | ₩17,436 | ₩19,679 | +8.86% | 15.4만 |
|---|
| 2026.01.07 | ₩17,837 | ₩18,357 | ₩17,543 | ₩17,770 | -0.37% | 8.4만 |
|---|
| 2026.01.06 | ₩17,623 | ₩18,130 | ₩17,169 | ₩17,823 | +1.14% | 6.9만 |
|---|
| 2026.01.05 | ₩17,490 | ₩17,717 | ₩16,929 | ₩17,650 | +0.92% | 4.7만 |
|---|
| 2026.01.02 | ₩18,931 | ₩19,065 | ₩17,116 | ₩17,490 | -7.62% | 11.2만 |
|---|
| 2025.12.31 | ₩18,678 | ₩19,012 | ₩18,558 | ₩18,931 | +1.36% | 3.4만 |
|---|
| 2025.12.30 | ₩19,012 | ₩19,157 | ₩18,678 | ₩18,838 | -0.91% | 5.1만 |
|---|
| 2025.12.29 | ₩18,504 | ₩19,359 | ₩18,411 | ₩18,998 | +2.67% | 5.2만 |
|---|
| 2025.12.26 | ₩18,691 | ₩19,626 | ₩18,664 | ₩18,785 | +0.50% | 4.7만 |
|---|
| 2025.12.24 | ₩19,105 | ₩19,639 | ₩18,511 | ₩18,638 | -2.45% | 7.4만 |
|---|
| 2025.12.23 | ₩18,718 | ₩19,412 | ₩18,558 | ₩19,078 | +1.93% | 1.5만 |
|---|
| 2025.12.22 | ₩18,504 | ₩19,038 | ₩17,863 | ₩18,838 | +1.80% | 4.3만 |
|---|
| 2025.12.19 | ₩18,291 | ₩18,765 | ₩17,890 | ₩18,184 | -0.58% | 3.5만 |
|---|
| 2025.12.18 | ₩17,289 | ₩18,825 | ₩17,036 | ₩18,157 | +5.02% | 4.3만 |
|---|
| 2025.12.17 | ₩18,624 | ₩18,624 | ₩16,295 | ₩17,022 | -8.60% | 23.7만 |
|---|
| 2025.12.16 | ₩19,065 | ₩19,744 | ₩18,758 | ₩19,105 | +0.21% | 4.1만 |
|---|
| 2025.12.15 | ₩20,373 | ₩20,373 | ₩18,704 | ₩18,971 | -6.88% | 3.3만 |
|---|
| 2025.12.12 | ₩20,267 | ₩20,400 | ₩18,931 | ₩20,373 | +0.53% | 4.6만 |
|---|
| 2025.12.11 | ₩18,196 | ₩20,614 | ₩18,196 | ₩20,453 | +12.41% | 8.7만 |
|---|
| 2025.12.10 | ₩18,064 | ₩19,332 | ₩17,730 | ₩18,918 | +4.73% | 9.2만 |
|---|
| 2025.12.09 | ₩18,090 | ₩18,417 | ₩17,471 | ₩18,210 | +0.66% | 3.4만 |
|---|
| 2025.12.08 | ₩18,958 | ₩18,958 | ₩17,930 | ₩18,197 | -4.01% | 5.2만 |
|---|
| 2025.12.05 | ₩20,146 | ₩20,146 | ₩19,092 | ₩19,132 | -5.04% | 1.2만 |
|---|
| 2025.12.04 | ₩19,092 | ₩20,146 | ₩19,092 | ₩20,120 | +5.38% | 2.4만 |
|---|
| 2025.12.03 | ₩19,025 | ₩19,586 | ₩18,971 | ₩19,172 | +0.77% | 2.7만 |
|---|
| 2025.12.02 | ₩19,078 | ₩19,305 | ₩18,691 | ₩19,172 | +0.49% | 2.6만 |
|---|
| 2025.12.01 | ₩18,785 | ₩19,305 | ₩18,691 | ₩19,065 | +1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩19,666 | ₩19,706 | ₩18,825 | ₩19,198 | -2.38% | 1.4만 |
|---|
| 2025.11.26 | ₩18,558 | ₩19,639 | ₩18,558 | ₩19,439 | +4.75% | 2.9만 |
|---|
| 2025.11.25 | ₩18,130 | ₩18,638 | ₩17,943 | ₩18,611 | +2.65% | 2.4만 |
|---|
| 2025.11.24 | ₩17,249 | ₩18,328 | ₩17,049 | ₩18,110 | +4.99% | 2.1만 |
|---|
| 2025.11.21 | ₩17,169 | ₩17,717 | ₩16,689 | ₩17,182 | +0.08% | 2.9만 |
|---|
| 2025.11.20 | ₩18,531 | ₩18,865 | ₩16,956 | ₩17,476 | -5.69% | 2.6만 |
|---|
| 2025.11.19 | ₩18,251 | ₩18,845 | ₩17,556 | ₩18,251 | 0.00% | 4.2만 |
|---|
| 2025.11.18 | ₩18,224 | ₩18,918 | ₩17,783 | ₩18,411 | +1.03% | 2.6만 |
|---|
| 2025.11.17 | ₩18,704 | ₩19,177 | ₩18,197 | ₩18,518 | -1.00% | 2.4만 |
|---|
| 2025.11.14 | ₩18,304 | ₩19,118 | ₩17,706 | ₩18,778 | +2.59% | 4.6만 |
|---|
| 2025.11.13 | ₩18,878 | ₩19,359 | ₩18,371 | ₩18,771 | -0.57% | 3만 |
|---|
| 2025.11.12 | ₩19,986 | ₩20,226 | ₩18,718 | ₩18,971 | -5.08% | 4.7만 |
|---|
| 2025.11.11 | ₩20,894 | ₩21,383 | ₩19,933 | ₩19,959 | -4.47% | 4.1만 |
|---|
| 2025.11.10 | ₩20,440 | ₩21,655 | ₩20,373 | ₩21,148 | +3.46% | 4.5만 |
|---|
| 2025.11.07 | ₩21,348 | ₩21,348 | ₩18,024 | ₩20,146 | -5.63% | 11.3만 |
|---|
| 2025.11.06 | ₩22,696 | ₩22,870 | ₩21,481 | ₩21,481 | -5.35% | 3만 |
|---|
| 2025.11.05 | ₩22,282 | ₩23,070 | ₩21,815 | ₩22,723 | +1.98% | 3.5만 |
|---|
| 2025.11.04 | ₩21,922 | ₩22,456 | ₩21,651 | ₩22,349 | +1.95% | 3만 |
|---|
| 2025.11.03 | ₩23,084 | ₩23,084 | ₩21,949 | ₩22,643 | -1.91% | 3.7만 |
|---|
| 2025.10.31 | ₩22,029 | ₩23,204 | ₩21,495 | ₩23,003 | +4.42% | 6.6만 |
|---|
| 2025.10.30 | ₩22,376 | ₩22,696 | ₩21,241 | ₩21,842 | -2.39% | 4.8만 |
|---|
| 2025.10.29 | ₩22,950 | ₩23,284 | ₩22,363 | ₩22,670 | -1.22% | 2.5만 |
|---|
| 2025.10.28 | ₩22,696 | ₩23,391 | ₩22,242 | ₩22,817 | +0.53% | 3.1만 |
|---|
| 2025.10.27 | ₩22,817 | ₩23,524 | ₩22,242 | ₩22,696 | -0.53% | 5.9만 |
|---|
| 2025.10.24 | ₩22,977 | ₩23,471 | ₩22,180 | ₩22,750 | -0.99% | 8.7만 |
|---|
| 2025.10.23 | ₩21,028 | ₩23,124 | ₩21,028 | ₩22,857 | +8.70% | 5.3만 |
|---|
| 2025.10.22 | ₩23,711 | ₩23,711 | ₩20,220 | ₩20,801 | -12.27% | 12.2만 |
|---|
| 2025.10.21 | ₩22,696 | ₩23,473 | ₩21,722 | ₩23,124 | +1.88% | 9.7만 |
|---|
| 2025.10.20 | ₩21,268 | ₩22,576 | ₩21,173 | ₩22,229 | +4.52% | 6.7만 |
|---|
| 2025.10.17 | ₩21,455 | ₩21,975 | ₩19,893 | ₩20,801 | -3.05% | 8.7만 |
|---|
| 2025.10.16 | ₩20,467 | ₩22,336 | ₩20,133 | ₩20,734 | +1.30% | 13.1만 |
|---|
| 2025.10.15 | ₩19,866 | ₩20,259 | ₩19,506 | ₩20,126 | +1.31% | 3.5만 |
|---|
| 2025.10.14 | ₩19,439 | ₩19,746 | ₩19,279 | ₩19,465 | +0.14% | 2.5만 |
|---|
| 2025.10.13 | ₩19,359 | ₩20,400 | ₩19,038 | ₩20,026 | +3.45% | 7.1만 |
|---|
| 2025.10.10 | ₩20,921 | ₩21,361 | ₩18,544 | ₩18,998 | -9.19% | 9.2만 |
|---|