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 | ₩13,412 | ₩13,746 | ₩13,412 | ₩13,492 | +0.60% | 4.8천 |
| 2026.10.08 | ₩13,546 | ₩13,610 | ₩13,306 | ₩13,346 | -1.48% | 1.8만 |
| 2026.10.07 | ₩13,813 | ₩14,166 | ₩13,466 | ₩13,599 | -1.55% | 1.2만 |
| 2026.10.06 | ₩13,906 | ₩13,906 | ₩13,613 | ₩13,613 | -2.11% | 9.9천 |
| 2026.10.05 | ₩13,946 | ₩14,249 | ₩13,746 | ₩13,773 | -1.24% | 1.2만 |
| 2026.10.02 | ₩14,120 | ₩14,286 | ₩13,879 | ₩13,946 | -1.23% | 1.3만 |
| 2026.10.01 | ₩14,347 | ₩14,493 | ₩13,906 | ₩13,933 | -2.88% | 2.3만 |
| 2026.09.30 | ₩13,919 | ₩14,547 | ₩13,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,347 |
| +3.07% |
| 1.1만 |
| 2026.09.29 | ₩14,013 | ₩14,180 | ₩13,973 | ₩14,080 | +0.48% | 5.4천 |
|---|
| 2026.09.28 | ₩13,799 | ₩13,980 | ₩13,799 | ₩13,946 | +1.06% | 7.9천 |
|---|
| 2026.09.25 | ₩13,959 | ₩14,066 | ₩13,893 | ₩13,906 | -0.38% | 8천 |
|---|
| 2026.09.24 | ₩13,886 | ₩14,246 | ₩13,879 | ₩13,946 | +0.43% | 6.8천 |
|---|
| 2026.09.23 | ₩13,893 | ₩13,985 | ₩13,813 | ₩13,879 | -0.10% | 10만 |
|---|
| 2026.09.22 | ₩14,013 | ₩14,013 | ₩13,746 | ₩13,986 | -0.19% | 10.8만 |
|---|
| 2026.09.21 | ₩14,106 | ₩14,347 | ₩13,813 | ₩13,946 | -1.14% | 5.5만 |
|---|
| 2026.09.18 | ₩13,919 | ₩14,273 | ₩13,919 | ₩14,013 | +0.67% | 1.1만 |
|---|
| 2026.09.17 | ₩14,066 | ₩14,480 | ₩14,020 | ₩14,026 | -0.28% | 1.9만 |
|---|
| 2026.09.16 | ₩13,786 | ₩14,266 | ₩13,786 | ₩14,133 | +2.52% | 1만 |
|---|
| 2026.09.15 | ₩13,487 | ₩14,026 | ₩13,439 | ₩13,893 | +3.01% | 1.3만 |
|---|
| 2026.09.14 | ₩13,519 | ₩13,946 | ₩13,519 | ₩13,873 | +2.62% | 1만 |
|---|
| 2026.09.11 | ₩14,026 | ₩14,040 | ₩13,432 | ₩13,626 | -2.85% | 3.3만 |
|---|
| 2026.09.10 | ₩13,145 | ₩14,000 | ₩13,145 | ₩14,000 | +6.50% | 7.5만 |
|---|
| 2026.09.09 | ₩13,626 | ₩13,626 | ₩13,225 | ₩13,346 | -2.06% | 3.2만 |
|---|
| 2026.09.08 | ₩13,733 | ₩13,746 | ₩13,546 | ₩13,626 | -0.78% | 2.1만 |
|---|
| 2026.09.04 | ₩13,853 | ₩13,879 | ₩13,468 | ₩13,733 | -0.87% | 5.2만 |
|---|
| 2026.09.03 | ₩13,706 | ₩13,986 | ₩13,627 | ₩13,866 | +1.17% | 3.9만 |
|---|
| 2026.09.02 | ₩13,746 | ₩14,413 | ₩13,586 | ₩13,586 | -1.17% | 4.2만 |
|---|
| 2026.09.01 | ₩13,479 | ₩13,813 | ₩13,346 | ₩13,639 | +1.19% | 4.1만 |
|---|
| 2026.08.31 | ₩13,399 | ₩13,599 | ₩12,064 | ₩13,132 | -1.99% | 8만 |
|---|
| 2026.08.28 | ₩13,746 | ₩13,842 | ₩13,372 | ₩13,432 | -2.28% | 3.4만 |
|---|
| 2026.08.27 | ₩13,746 | ₩14,080 | ₩13,653 | ₩13,666 | -0.58% | 10만 |
|---|
| 2026.08.26 | ₩14,146 | ₩14,146 | ₩13,679 | ₩13,679 | -3.30% | 3.6만 |
|---|
| 2026.08.25 | ₩14,480 | ₩14,734 | ₩13,866 | ₩13,866 | -4.24% | 5만 |
|---|
| 2026.08.24 | ₩14,867 | ₩14,867 | ₩14,280 | ₩14,480 | -2.60% | 3만 |
|---|
| 2026.08.21 | ₩14,480 | ₩15,214 | ₩14,120 | ₩14,907 | +2.95% | 1.5만 |
|---|
| 2026.08.20 | ₩14,600 | ₩15,026 | ₩14,053 | ₩14,425 | -1.20% | 2.5만 |
|---|
| 2026.08.19 | ₩15,027 | ₩15,067 | ₩14,695 | ₩14,840 | -1.24% | 9.6천 |
|---|
| 2026.08.18 | ₩14,814 | ₩15,267 | ₩14,607 | ₩15,054 | +1.62% | 6.3천 |
|---|
| 2026.08.17 | ₩15,000 | ₩15,390 | ₩14,774 | ₩14,974 | -0.18% | 1.6만 |
|---|
| 2026.08.14 | ₩15,588 | ₩15,628 | ₩15,014 | ₩15,174 | -2.65% | 3.1만 |
|---|
| 2026.08.13 | ₩14,980 | ₩15,748 | ₩14,774 | ₩15,748 | +5.12% | 2.5만 |
|---|
| 2026.08.12 | ₩14,747 | ₩15,087 | ₩14,013 | ₩15,054 | +2.08% | 7.4만 |
|---|
| 2026.08.11 | ₩15,428 | ₩15,801 | ₩15,347 | ₩15,494 | +0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩15,628 | ₩15,988 | ₩15,241 | ₩15,241 | -2.48% | 1.6만 |
|---|
| 2026.08.07 | ₩16,428 | ₩16,488 | ₩15,681 | ₩16,001 | -2.60% | 3.2만 |
|---|
| 2026.08.06 | ₩16,135 | ₩16,782 | ₩15,895 | ₩16,095 | -0.25% | 1.4만 |
|---|
| 2026.08.05 | ₩15,161 | ₩16,348 | ₩15,161 | ₩16,175 | +6.69% | 2.8만 |
|---|
| 2026.08.04 | ₩14,880 | ₩15,468 | ₩14,774 | ₩15,014 | +0.90% | 5.6만 |
|---|
| 2026.08.03 | ₩15,187 | ₩15,421 | ₩14,694 | ₩14,694 | -3.25% | 1.5만 |
|---|
| 2026.07.31 | ₩14,894 | ₩15,588 | ₩14,894 | ₩15,067 | +1.16% | 2.4만 |
|---|
| 2026.07.30 | ₩14,680 | ₩15,027 | ₩14,680 | ₩14,880 | +1.36% | 4.1천 |
|---|
| 2026.07.29 | ₩15,227 | ₩15,457 | ₩14,413 | ₩14,680 | -3.59% | 1.2만 |
|---|
| 2026.07.28 | ₩15,307 | ₩15,548 | ₩14,894 | ₩15,174 | -0.87% | 1.5만 |
|---|
| 2026.07.27 | ₩14,800 | ₩15,301 | ₩14,645 | ₩15,301 | +3.38% | 3.3만 |
|---|
| 2026.07.24 | ₩15,694 | ₩16,148 | ₩14,680 | ₩14,814 | -5.61% | 11.4만 |
|---|
| 2026.07.23 | ₩16,028 | ₩16,802 | ₩15,508 | ₩15,548 | -3.00% | 1.7만 |
|---|
| 2026.07.22 | ₩16,815 | ₩17,616 | ₩16,001 | ₩16,268 | -3.25% | 6.1만 |
|---|
| 2026.07.21 | ₩16,148 | ₩16,842 | ₩16,108 | ₩16,582 | +2.69% | 2.5만 |
|---|
| 2026.07.20 | ₩16,949 | ₩17,323 | ₩16,028 | ₩16,308 | -3.78% | 3.5만 |
|---|
| 2026.07.17 | ₩17,363 | ₩17,816 | ₩16,335 | ₩17,029 | -1.92% | 2만 |
|---|
| 2026.07.16 | ₩17,429 | ₩17,951 | ₩17,349 | ₩17,429 | 0.00% | 9.9천 |
|---|
| 2026.07.15 | ₩17,456 | ₩17,796 | ₩17,316 | ₩17,509 | +0.31% | 1.8만 |
|---|
| 2026.07.14 | ₩17,029 | ₩18,150 | ₩17,029 | ₩17,456 | +2.51% | 2.2만 |
|---|
| 2026.07.13 | ₩16,749 | ₩17,643 | ₩16,749 | ₩17,029 | +1.67% | 3.5만 |
|---|
| 2026.07.10 | ₩17,736 | ₩17,943 | ₩16,807 | ₩16,842 | -5.04% | 1.9만 |
|---|
| 2026.07.09 | ₩17,122 | ₩18,030 | ₩17,122 | ₩17,830 | +4.13% | 7.6천 |
|---|
| 2026.07.08 | ₩18,617 | ₩18,617 | ₩16,709 | ₩17,096 | -8.17% | 4.7만 |
|---|
| 2026.07.07 | ₩18,057 | ₩18,817 | ₩17,710 | ₩18,670 | +3.40% | 4.5만 |
|---|
| 2026.07.06 | ₩17,950 | ₩18,564 | ₩17,349 | ₩18,243 | +1.64% | 2.7만 |
|---|
| 2026.07.02 | ₩18,604 | ₩18,604 | ₩17,896 | ₩17,896 | -3.80% | 1.1만 |
|---|
| 2026.07.01 | ₩18,564 | ₩18,684 | ₩17,816 | ₩18,283 | -1.51% | 2.1만 |
|---|
| 2026.06.30 | ₩18,230 | ₩18,791 | ₩17,616 | ₩18,724 | +2.71% | 6.1만 |
|---|
| 2026.06.29 | ₩16,855 | ₩18,737 | ₩16,829 | ₩18,097 | +7.36% | 8.3만 |
|---|
| 2026.06.26 | ₩16,815 | ₩17,336 | ₩16,308 | ₩17,082 | +1.59% | 8.9만 |
|---|
| 2026.06.25 | ₩16,695 | ₩17,549 | ₩16,356 | ₩16,775 | +0.48% | 11.5만 |
|---|
| 2026.06.24 | ₩16,762 | ₩17,296 | ₩16,675 | ₩16,675 | -0.52% | 2만 |
|---|
| 2026.06.23 | ₩17,056 | ₩17,256 | ₩16,669 | ₩16,815 | -1.41% | 5.9만 |
|---|
| 2026.06.22 | ₩17,056 | ₩17,583 | ₩16,769 | ₩17,429 | +2.19% | 2.4만 |
|---|
| 2026.06.18 | ₩16,869 | ₩17,403 | ₩16,682 | ₩17,363 | +2.93% | 1.4만 |
|---|
| 2026.06.17 | ₩17,042 | ₩17,042 | ₩16,115 | ₩16,602 | -2.58% | 2.2만 |
|---|
| 2026.06.16 | ₩16,482 | ₩17,243 | ₩16,288 | ₩16,962 | +2.91% | 1.3만 |
|---|
| 2026.06.15 | ₩17,042 | ₩17,056 | ₩16,147 | ₩16,482 | -3.29% | 1만 |
|---|
| 2026.06.12 | ₩17,803 | ₩17,957 | ₩16,575 | ₩16,969 | -4.69% | 3.7만 |
|---|
| 2026.06.11 | ₩16,255 | ₩17,723 | ₩16,255 | ₩17,710 | +8.95% | 13.6만 |
|---|
| 2026.06.10 | ₩17,710 | ₩18,350 | ₩16,142 | ₩16,255 | -8.21% | 7만 |
|---|
| 2026.06.09 | ₩17,069 | ₩18,470 | ₩16,882 | ₩17,896 | +4.85% | 4.1만 |
|---|
| 2026.06.08 | ₩16,375 | ₩16,896 | ₩16,142 | ₩16,896 | +3.18% | 1.4만 |
|---|
| 2026.06.05 | ₩15,948 | ₩16,876 | ₩15,948 | ₩16,242 | +1.84% | 4.9만 |
|---|
| 2026.06.04 | ₩15,454 | ₩16,215 | ₩15,214 | ₩16,001 | +3.54% | 2.1만 |
|---|
| 2026.06.03 | ₩15,935 | ₩16,282 | ₩15,214 | ₩15,601 | -2.09% | 3.5만 |
|---|
| 2026.06.02 | ₩15,387 | ₩16,308 | ₩15,167 | ₩15,948 | +3.64% | 8.8만 |
|---|
| 2026.06.01 | ₩14,854 | ₩15,788 | ₩14,747 | ₩15,641 | +5.30% | 2.5만 |
|---|
| 2026.05.29 | ₩14,947 | ₩15,588 | ₩14,787 | ₩15,161 | +1.43% | 3.9만 |
|---|
| 2026.05.28 | ₩15,347 | ₩15,574 | ₩14,680 | ₩14,947 | -2.61% | 4.2만 |
|---|
| 2026.05.27 | ₩15,121 | ₩15,534 | ₩14,547 | ₩15,534 | +2.74% | 5.7만 |
|---|
| 2026.05.26 | ₩14,854 | ₩15,347 | ₩14,707 | ₩15,227 | +2.52% | 3.5만 |
|---|
| 2026.05.22 | ₩14,347 | ₩15,014 | ₩14,040 | ₩14,487 | +0.98% | 2.5만 |
|---|
| 2026.05.21 | ₩13,639 | ₩14,547 | ₩13,399 | ₩14,240 | +4.40% | 5.5만 |
|---|
| 2026.05.20 | ₩13,706 | ₩14,133 | ₩13,163 | ₩13,586 | -0.88% | 4.8만 |
|---|
| 2026.05.19 | ₩14,146 | ₩14,146 | ₩13,399 | ₩13,693 | -3.21% | 6.6만 |
|---|
| 2026.05.18 | ₩14,480 | ₩15,000 | ₩14,146 | ₩14,226 | -1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩14,694 | ₩15,114 | ₩14,186 | ₩14,373 | -2.18% | 2.9만 |
|---|
| 2026.05.14 | ₩14,934 | ₩15,841 | ₩14,880 | ₩14,974 | +0.27% | 1.9만 |
|---|
| 2026.05.13 | ₩15,694 | ₩15,921 | ₩14,694 | ₩14,974 | -4.59% | 3.1만 |
|---|
| 2026.05.12 | ₩14,814 | ₩17,082 | ₩14,694 | ₩15,681 | +5.86% | 24.4만 |
|---|
| 2026.05.11 | ₩13,719 | ₩14,476 | ₩13,719 | ₩13,906 | +1.36% | 2.3만 |
|---|
| 2026.05.08 | ₩14,360 | ₩14,413 | ₩13,452 | ₩13,613 | -5.20% | 2.5만 |
|---|
| 2026.05.07 | ₩14,507 | ₩14,547 | ₩14,226 | ₩14,293 | -1.47% | 6천 |
|---|
| 2026.05.06 | ₩14,573 | ₩14,827 | ₩14,280 | ₩14,493 | -0.55% | 4.8만 |
|---|
| 2026.05.05 | ₩14,453 | ₩14,667 | ₩14,433 | ₩14,567 | +0.78% | 1.6만 |
|---|
| 2026.05.04 | ₩14,680 | ₩14,968 | ₩14,347 | ₩14,440 | -1.64% | 2.9만 |
|---|
| 2026.05.01 | ₩14,413 | ₩15,134 | ₩14,073 | ₩14,707 | +2.04% | 4.1만 |
|---|
| 2026.04.30 | ₩13,639 | ₩14,360 | ₩13,639 | ₩14,333 | +5.09% | 4.2만 |
|---|
| 2026.04.29 | ₩14,053 | ₩14,213 | ₩13,452 | ₩13,452 | -4.27% | 1만 |
|---|
| 2026.04.28 | ₩14,413 | ₩14,560 | ₩14,013 | ₩14,040 | -2.59% | 1.8만 |
|---|
| 2026.04.27 | ₩14,306 | ₩14,880 | ₩14,280 | ₩14,360 | +0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩13,919 | ₩14,413 | ₩13,746 | ₩14,160 | +1.73% | 5.7만 |
|---|
| 2026.04.23 | ₩14,493 | ₩14,625 | ₩13,786 | ₩14,046 | -3.08% | 1.5만 |
|---|
| 2026.04.22 | ₩14,547 | ₩14,874 | ₩14,347 | ₩14,520 | -0.18% | 2.7만 |
|---|
| 2026.04.21 | ₩15,161 | ₩15,561 | ₩14,320 | ₩14,347 | -5.37% | 7.4만 |
|---|
| 2026.04.20 | ₩15,174 | ₩15,801 | ₩15,014 | ₩15,147 | -0.18% | 1.4만 |
|---|
| 2026.04.17 | ₩15,387 | ₩15,588 | ₩15,027 | ₩15,321 | -0.43% | 1.8만 |
|---|
| 2026.04.16 | ₩15,254 | ₩16,148 | ₩14,947 | ₩15,347 | +0.61% | 7.5만 |
|---|
| 2026.04.15 | ₩15,614 | ₩15,641 | ₩14,947 | ₩15,201 | -2.65% | 5.7만 |
|---|
| 2026.04.14 | ₩15,855 | ₩16,175 | ₩15,361 | ₩15,548 | -1.94% | 4.8만 |
|---|
| 2026.04.13 | ₩15,628 | ₩16,162 | ₩15,428 | ₩15,774 | +0.94% | 3.6만 |
|---|
| 2026.04.10 | ₩16,242 | ₩16,949 | ₩15,367 | ₩15,614 | -3.86% | 5.3만 |
|---|
| 2026.04.09 | ₩16,629 | ₩17,182 | ₩16,415 | ₩16,522 | -0.64% | 3.4만 |
|---|
| 2026.04.08 | ₩17,042 | ₩17,776 | ₩16,815 | ₩16,815 | -1.33% | 9.6만 |
|---|
| 2026.04.07 | ₩17,109 | ₩18,081 | ₩17,029 | ₩17,069 | -0.23% | 3.7만 |
|---|
| 2026.04.06 | ₩18,190 | ₩18,217 | ₩17,389 | ₩17,389 | -4.40% | 2만 |
|---|
| 2026.04.02 | ₩17,443 | ₩18,337 | ₩17,443 | ₩18,190 | +4.28% | 9.2천 |
|---|
| 2026.04.01 | ₩17,750 | ₩18,684 | ₩17,750 | ₩18,183 | +2.44% | 1.8만 |
|---|
| 2026.03.31 | ₩17,243 | ₩17,842 | ₩17,086 | ₩17,650 | +2.36% | 7.7천 |
|---|
| 2026.03.30 | ₩18,217 | ₩18,217 | ₩16,949 | ₩17,109 | -6.08% | 2.1만 |
|---|
| 2026.03.27 | ₩18,177 | ₩18,630 | ₩17,523 | ₩17,750 | -2.35% | 3.3만 |
|---|
| 2026.03.26 | ₩18,043 | ₩18,390 | ₩17,750 | ₩17,830 | -1.18% | 2.6만 |
|---|
| 2026.03.25 | ₩17,616 | ₩18,377 | ₩17,329 | ₩18,097 | +2.73% | 3만 |
|---|
| 2026.03.24 | ₩16,751 | ₩17,616 | ₩16,602 | ₩17,243 | +2.93% | 1.3만 |
|---|
| 2026.03.23 | ₩17,016 | ₩17,549 | ₩16,551 | ₩17,296 | +1.65% | 2만 |
|---|
| 2026.03.20 | ₩17,596 | ₩17,596 | ₩16,669 | ₩16,882 | -4.06% | 5만 |
|---|
| 2026.03.19 | ₩17,149 | ₩18,030 | ₩16,989 | ₩17,069 | -0.47% | 1.8만 |
|---|
| 2026.03.18 | ₩17,349 | ₩17,883 | ₩17,309 | ₩17,549 | +1.15% | 1.5만 |
|---|
| 2026.03.17 | ₩17,376 | ₩17,756 | ₩17,202 | ₩17,409 | +0.19% | 2.7만 |
|---|
| 2026.03.16 | ₩17,576 | ₩18,017 | ₩17,082 | ₩17,363 | -1.21% | 2만 |
|---|
| 2026.03.13 | ₩17,630 | ₩17,936 | ₩16,822 | ₩17,096 | -3.03% | 3.3만 |
|---|
| 2026.03.12 | ₩18,377 | ₩18,377 | ₩17,229 | ₩17,296 | -5.88% | 3만 |
|---|
| 2026.03.11 | ₩17,616 | ₩18,871 | ₩17,616 | ₩18,644 | +5.83% | 4.9만 |
|---|
| 2026.03.10 | ₩17,816 | ₩18,283 | ₩17,363 | ₩17,563 | -1.42% | 7.4만 |
|---|
| 2026.03.09 | ₩17,269 | ₩17,910 | ₩16,922 | ₩17,736 | +2.70% | 2.5만 |
|---|
| 2026.03.06 | ₩17,122 | ₩18,225 | ₩16,925 | ₩17,389 | +1.56% | 6.6만 |
|---|
| 2026.03.05 | ₩18,190 | ₩18,484 | ₩17,349 | ₩17,469 | -3.96% | 2.5만 |
|---|
| 2026.03.04 | ₩18,163 | ₩18,524 | ₩17,763 | ₩18,203 | +0.22% | 3.3만 |
|---|
| 2026.03.03 | ₩17,856 | ₩18,604 | ₩17,403 | ₩17,903 | +0.26% | 6.8만 |
|---|
| 2026.03.02 | ₩17,256 | ₩18,257 | ₩16,989 | ₩18,257 | +5.80% | 3.6만 |
|---|
| 2026.02.27 | ₩16,682 | ₩17,549 | ₩16,682 | ₩17,283 | +3.60% | 2.4만 |
|---|
| 2026.02.26 | ₩16,802 | ₩17,082 | ₩16,282 | ₩17,082 | +1.67% | 5.8만 |
|---|
| 2026.02.25 | ₩14,066 | ₩17,116 | ₩14,066 | ₩16,682 | +18.60% | 10.6만 |
|---|
| 2026.02.24 | ₩14,146 | ₩14,549 | ₩13,746 | ₩14,040 | -0.75% | 11.1만 |
|---|
| 2026.02.23 | ₩15,481 | ₩15,494 | ₩13,578 | ₩14,266 | -7.84% | 16.6만 |
|---|
| 2026.02.20 | ₩16,121 | ₩16,735 | ₩15,748 | ₩15,801 | -1.99% | 3만 |
|---|
| 2026.02.19 | ₩16,775 | ₩17,136 | ₩15,935 | ₩16,428 | -2.07% | 4만 |
|---|
| 2026.02.18 | ₩17,376 | ₩17,883 | ₩16,802 | ₩16,802 | -3.30% | 5만 |
|---|
| 2026.02.17 | ₩19,338 | ₩19,405 | ₩17,229 | ₩17,403 | -10.01% | 7.7만 |
|---|
| 2026.02.13 | ₩19,044 | ₩19,738 | ₩18,703 | ₩19,571 | +2.77% | 5.2만 |
|---|
| 2026.02.12 | ₩18,991 | ₩19,491 | ₩18,764 | ₩19,071 | +0.42% | 3.9만 |
|---|
| 2026.02.11 | ₩18,817 | ₩19,685 | ₩17,916 | ₩19,218 | +2.13% | 8.4만 |
|---|
| 2026.02.10 | ₩20,179 | ₩20,552 | ₩19,782 | ₩20,165 | -0.07% | 2.8만 |
|---|
| 2026.02.09 | ₩19,124 | ₩20,539 | ₩18,430 | ₩20,185 | +5.55% | 4만 |
|---|
| 2026.02.06 | ₩18,684 | ₩19,658 | ₩18,605 | ₩19,284 | +3.21% | 4.6만 |
|---|
| 2026.02.05 | ₩18,977 | ₩19,545 | ₩18,082 | ₩18,550 | -2.25% | 7.2만 |
|---|
| 2026.02.04 | ₩20,125 | ₩20,800 | ₩18,897 | ₩19,431 | -3.45% | 5.2만 |
|---|
| 2026.02.03 | ₩20,739 | ₩21,353 | ₩19,631 | ₩20,272 | -2.25% | 5.3만 |
|---|
| 2026.02.02 | ₩19,925 | ₩21,006 | ₩19,565 | ₩20,432 | +2.55% | 6만 |
|---|
| 2026.01.30 | ₩20,419 | ₩20,899 | ₩19,751 | ₩19,925 | -2.42% | 7만 |
|---|
| 2026.01.29 | ₩20,806 | ₩21,033 | ₩19,818 | ₩20,445 | -1.73% | 5.8만 |
|---|
| 2026.01.28 | ₩20,179 | ₩21,385 | ₩19,952 | ₩20,979 | +3.97% | 5.8만 |
|---|
| 2026.01.27 | ₩19,938 | ₩20,325 | ₩19,538 | ₩19,965 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩21,540 | ₩21,593 | ₩19,685 | ₩20,058 | -6.88% | 8.9만 |
|---|
| 2026.01.23 | ₩21,313 | ₩21,353 | ₩20,018 | ₩21,326 | +0.06% | 7.9만 |
|---|
| 2026.01.22 | ₩20,045 | ₩21,607 | ₩19,711 | ₩20,352 | +1.53% | 11.5만 |
|---|
| 2026.01.21 | ₩19,885 | ₩20,265 | ₩19,685 | ₩20,052 | +0.84% | 3.7만 |
|---|
| 2026.01.20 | ₩19,725 | ₩20,499 | ₩18,871 | ₩19,765 | +0.20% | 6.3만 |
|---|
| 2026.01.16 | ₩20,819 | ₩20,819 | ₩19,698 | ₩19,765 | -5.06% | 2.7만 |
|---|
| 2026.01.15 | ₩20,819 | ₩20,819 | ₩20,221 | ₩20,512 | -1.47% | 3.2만 |
|---|
| 2026.01.14 | ₩20,285 | ₩20,552 | ₩19,925 | ₩20,526 | +1.18% | 2.5만 |
|---|
| 2026.01.13 | ₩20,018 | ₩20,219 | ₩19,618 | ₩20,139 | +0.60% | 3.6만 |
|---|
| 2026.01.12 | ₩20,072 | ₩20,385 | ₩18,804 | ₩19,885 | -0.93% | 7.8만 |
|---|
| 2026.01.09 | ₩19,751 | ₩21,086 | ₩19,485 | ₩20,125 | +1.89% | 10.5만 |
|---|
| 2026.01.08 | ₩18,070 | ₩19,912 | ₩17,429 | ₩19,671 | +8.86% | 15.4만 |
|---|
| 2026.01.07 | ₩17,830 | ₩18,350 | ₩17,536 | ₩17,763 | -0.37% | 8.4만 |
|---|
| 2026.01.06 | ₩17,616 | ₩18,123 | ₩17,162 | ₩17,816 | +1.14% | 6.9만 |
|---|
| 2026.01.05 | ₩17,483 | ₩17,710 | ₩16,922 | ₩17,643 | +0.92% | 4.7만 |
|---|
| 2026.01.02 | ₩18,924 | ₩19,058 | ₩17,109 | ₩17,483 | -7.62% | 11.2만 |
|---|
| 2025.12.31 | ₩18,670 | ₩19,004 | ₩18,550 | ₩18,924 | +1.36% | 3.4만 |
|---|
| 2025.12.30 | ₩19,004 | ₩19,150 | ₩18,670 | ₩18,831 | -0.91% | 5.1만 |
|---|
| 2025.12.29 | ₩18,497 | ₩19,351 | ₩18,404 | ₩18,991 | +2.67% | 5.2만 |
|---|
| 2025.12.26 | ₩18,684 | ₩19,618 | ₩18,657 | ₩18,777 | +0.50% | 4.7만 |
|---|
| 2025.12.24 | ₩19,098 | ₩19,631 | ₩18,504 | ₩18,630 | -2.45% | 7.4만 |
|---|
| 2025.12.23 | ₩18,711 | ₩19,405 | ₩18,550 | ₩19,071 | +1.93% | 1.5만 |
|---|
| 2025.12.22 | ₩18,497 | ₩19,031 | ₩17,856 | ₩18,831 | +1.80% | 4.3만 |
|---|
| 2025.12.19 | ₩18,283 | ₩18,757 | ₩17,883 | ₩18,177 | -0.58% | 3.5만 |
|---|
| 2025.12.18 | ₩17,283 | ₩18,817 | ₩17,029 | ₩18,150 | +5.02% | 4.3만 |
|---|
| 2025.12.17 | ₩18,617 | ₩18,617 | ₩16,288 | ₩17,016 | -8.60% | 23.7만 |
|---|
| 2025.12.16 | ₩19,058 | ₩19,737 | ₩18,751 | ₩19,098 | +0.21% | 4.1만 |
|---|
| 2025.12.15 | ₩20,365 | ₩20,365 | ₩18,697 | ₩18,964 | -6.88% | 3.3만 |
|---|
| 2025.12.12 | ₩20,259 | ₩20,392 | ₩18,924 | ₩20,365 | +0.53% | 4.6만 |
|---|
| 2025.12.11 | ₩18,189 | ₩20,606 | ₩18,189 | ₩20,445 | +12.41% | 8.7만 |
|---|
| 2025.12.10 | ₩18,057 | ₩19,324 | ₩17,723 | ₩18,911 | +4.73% | 9.2만 |
|---|
| 2025.12.09 | ₩18,083 | ₩18,410 | ₩17,464 | ₩18,203 | +0.66% | 3.4만 |
|---|
| 2025.12.08 | ₩18,951 | ₩18,951 | ₩17,923 | ₩18,190 | -4.01% | 5.2만 |
|---|
| 2025.12.05 | ₩20,139 | ₩20,139 | ₩19,084 | ₩19,124 | -5.04% | 1.2만 |
|---|
| 2025.12.04 | ₩19,084 | ₩20,139 | ₩19,084 | ₩20,112 | +5.38% | 2.4만 |
|---|
| 2025.12.03 | ₩19,017 | ₩19,578 | ₩18,964 | ₩19,164 | +0.77% | 2.7만 |
|---|
| 2025.12.02 | ₩19,071 | ₩19,298 | ₩18,684 | ₩19,164 | +0.49% | 2.6만 |
|---|
| 2025.12.01 | ₩18,777 | ₩19,298 | ₩18,684 | ₩19,058 | +1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩19,658 | ₩19,698 | ₩18,817 | ₩19,191 | -2.38% | 1.4만 |
|---|
| 2025.11.26 | ₩18,550 | ₩19,631 | ₩18,550 | ₩19,431 | +4.75% | 2.9만 |
|---|
| 2025.11.25 | ₩18,123 | ₩18,630 | ₩17,936 | ₩18,604 | +2.65% | 2.4만 |
|---|
| 2025.11.24 | ₩17,243 | ₩18,321 | ₩17,042 | ₩18,103 | +4.99% | 2.1만 |
|---|
| 2025.11.21 | ₩17,162 | ₩17,710 | ₩16,682 | ₩17,176 | +0.08% | 2.9만 |
|---|
| 2025.11.20 | ₩18,524 | ₩18,857 | ₩16,949 | ₩17,469 | -5.69% | 2.6만 |
|---|
| 2025.11.19 | ₩18,243 | ₩18,837 | ₩17,549 | ₩18,243 | 0.00% | 4.2만 |
|---|
| 2025.11.18 | ₩18,217 | ₩18,911 | ₩17,776 | ₩18,404 | +1.03% | 2.6만 |
|---|
| 2025.11.17 | ₩18,697 | ₩19,170 | ₩18,190 | ₩18,510 | -1.00% | 2.4만 |
|---|
| 2025.11.14 | ₩18,297 | ₩19,111 | ₩17,699 | ₩18,771 | +2.59% | 4.6만 |
|---|
| 2025.11.13 | ₩18,871 | ₩19,351 | ₩18,364 | ₩18,764 | -0.57% | 3만 |
|---|
| 2025.11.12 | ₩19,978 | ₩20,219 | ₩18,711 | ₩18,964 | -5.08% | 4.7만 |
|---|
| 2025.11.11 | ₩20,886 | ₩21,374 | ₩19,925 | ₩19,952 | -4.47% | 4.1만 |
|---|
| 2025.11.10 | ₩20,432 | ₩21,647 | ₩20,365 | ₩21,139 | +3.46% | 4.5만 |
|---|
| 2025.11.07 | ₩21,340 | ₩21,340 | ₩18,017 | ₩20,139 | -5.63% | 11.3만 |
|---|
| 2025.11.06 | ₩22,688 | ₩22,861 | ₩21,473 | ₩21,473 | -5.35% | 3만 |
|---|
| 2025.11.05 | ₩22,274 | ₩23,061 | ₩21,807 | ₩22,714 | +1.98% | 3.5만 |
|---|
| 2025.11.04 | ₩21,913 | ₩22,447 | ₩21,643 | ₩22,341 | +1.95% | 3만 |
|---|
| 2025.11.03 | ₩23,075 | ₩23,075 | ₩21,940 | ₩22,634 | -1.91% | 3.7만 |
|---|
| 2025.10.31 | ₩22,020 | ₩23,195 | ₩21,486 | ₩22,994 | +4.42% | 6.6만 |
|---|
| 2025.10.30 | ₩22,367 | ₩22,688 | ₩21,233 | ₩21,833 | -2.39% | 4.8만 |
|---|
| 2025.10.29 | ₩22,941 | ₩23,275 | ₩22,354 | ₩22,661 | -1.22% | 2.5만 |
|---|
| 2025.10.28 | ₩22,688 | ₩23,381 | ₩22,234 | ₩22,808 | +0.53% | 3.1만 |
|---|
| 2025.10.27 | ₩22,808 | ₩23,515 | ₩22,234 | ₩22,688 | -0.53% | 5.9만 |
|---|
| 2025.10.24 | ₩22,968 | ₩23,462 | ₩22,171 | ₩22,741 | -0.99% | 8.7만 |
|---|
| 2025.10.23 | ₩21,019 | ₩23,115 | ₩21,019 | ₩22,848 | +8.70% | 5.3만 |
|---|
| 2025.10.22 | ₩23,702 | ₩23,702 | ₩20,212 | ₩20,792 | -12.27% | 12.2만 |
|---|
| 2025.10.21 | ₩22,688 | ₩23,464 | ₩21,713 | ₩23,115 | +1.88% | 9.7만 |
|---|
| 2025.10.20 | ₩21,260 | ₩22,567 | ₩21,165 | ₩22,220 | +4.52% | 6.7만 |
|---|
| 2025.10.17 | ₩21,446 | ₩21,967 | ₩19,885 | ₩20,792 | -3.05% | 8.7만 |
|---|
| 2025.10.16 | ₩20,459 | ₩22,327 | ₩20,125 | ₩20,726 | +1.30% | 13.1만 |
|---|
| 2025.10.15 | ₩19,858 | ₩20,251 | ₩19,498 | ₩20,118 | +1.31% | 3.5만 |
|---|
| 2025.10.14 | ₩19,431 | ₩19,738 | ₩19,271 | ₩19,458 | +0.14% | 2.5만 |
|---|
| 2025.10.13 | ₩19,351 | ₩20,392 | ₩19,031 | ₩20,018 | +3.45% | 7.1만 |
|---|
| 2025.10.10 | ₩20,913 | ₩21,353 | ₩18,537 | ₩18,991 | -9.19% | 9.2만 |
|---|