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 | ₩13,411 | ₩13,744 | ₩13,411 | ₩13,491 | +0.60% | 4.8천 |
| 2026.10.08 | ₩13,544 | ₩13,608 | ₩13,304 | ₩13,344 | -1.48% | 1.8만 |
| 2026.10.07 | ₩13,811 | ₩14,165 | ₩13,464 | ₩13,598 | -1.55% | 1.2만 |
| 2026.10.06 | ₩13,904 | ₩13,904 | ₩13,611 | ₩13,611 | -2.11% | 9.9천 |
| 2026.10.05 | ₩13,944 | ₩14,247 | ₩13,744 | ₩13,771 | -1.24% | 1.2만 |
| 2026.10.02 | ₩14,118 | ₩14,285 | ₩13,878 | ₩13,944 | -1.23% | 1.3만 |
| 2026.10.01 | ₩14,345 | ₩14,492 | ₩13,904 | ₩13,931 | -2.88% | 2.3만 |
| 2026.09.30 | ₩13,918 | ₩14,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,345 |
| +3.07% |
| 1.1만 |
| 2026.09.29 | ₩14,011 | ₩14,178 | ₩13,971 | ₩14,078 | +0.48% | 5.4천 |
|---|
| 2026.09.28 | ₩13,798 | ₩13,978 | ₩13,798 | ₩13,944 | +1.06% | 7.9천 |
|---|
| 2026.09.25 | ₩13,958 | ₩14,065 | ₩13,891 | ₩13,904 | -0.38% | 8천 |
|---|
| 2026.09.24 | ₩13,884 | ₩14,245 | ₩13,878 | ₩13,944 | +0.43% | 6.8천 |
|---|
| 2026.09.23 | ₩13,891 | ₩13,983 | ₩13,811 | ₩13,878 | -0.10% | 10만 |
|---|
| 2026.09.22 | ₩14,011 | ₩14,011 | ₩13,744 | ₩13,985 | -0.19% | 10.8만 |
|---|
| 2026.09.21 | ₩14,105 | ₩14,345 | ₩13,811 | ₩13,944 | -1.14% | 5.5만 |
|---|
| 2026.09.18 | ₩13,918 | ₩14,271 | ₩13,918 | ₩14,011 | +0.67% | 1.1만 |
|---|
| 2026.09.17 | ₩14,065 | ₩14,478 | ₩14,018 | ₩14,025 | -0.28% | 1.9만 |
|---|
| 2026.09.16 | ₩13,784 | ₩14,265 | ₩13,784 | ₩14,131 | +2.52% | 1만 |
|---|
| 2026.09.15 | ₩13,485 | ₩14,025 | ₩13,437 | ₩13,891 | +3.01% | 1.3만 |
|---|
| 2026.09.14 | ₩13,517 | ₩13,944 | ₩13,517 | ₩13,871 | +2.62% | 1만 |
|---|
| 2026.09.11 | ₩14,025 | ₩14,038 | ₩13,431 | ₩13,624 | -2.85% | 3.3만 |
|---|
| 2026.09.10 | ₩13,144 | ₩13,998 | ₩13,144 | ₩13,998 | +6.50% | 7.5만 |
|---|
| 2026.09.09 | ₩13,624 | ₩13,624 | ₩13,224 | ₩13,344 | -2.06% | 3.2만 |
|---|
| 2026.09.08 | ₩13,731 | ₩13,744 | ₩13,544 | ₩13,624 | -0.78% | 2.1만 |
|---|
| 2026.09.04 | ₩13,851 | ₩13,878 | ₩13,467 | ₩13,731 | -0.87% | 5.2만 |
|---|
| 2026.09.03 | ₩13,704 | ₩13,985 | ₩13,626 | ₩13,864 | +1.17% | 3.9만 |
|---|
| 2026.09.02 | ₩13,744 | ₩14,412 | ₩13,584 | ₩13,584 | -1.17% | 4.2만 |
|---|
| 2026.09.01 | ₩13,477 | ₩13,811 | ₩13,344 | ₩13,638 | +1.19% | 4.1만 |
|---|
| 2026.08.31 | ₩13,397 | ₩13,598 | ₩12,063 | ₩13,130 | -1.99% | 8만 |
|---|
| 2026.08.28 | ₩13,744 | ₩13,840 | ₩13,371 | ₩13,431 | -2.28% | 3.4만 |
|---|
| 2026.08.27 | ₩13,744 | ₩14,078 | ₩13,651 | ₩13,664 | -0.58% | 10만 |
|---|
| 2026.08.26 | ₩14,145 | ₩14,145 | ₩13,678 | ₩13,678 | -3.30% | 3.6만 |
|---|
| 2026.08.25 | ₩14,478 | ₩14,732 | ₩13,864 | ₩13,864 | -4.24% | 5만 |
|---|
| 2026.08.24 | ₩14,865 | ₩14,865 | ₩14,278 | ₩14,478 | -2.60% | 3만 |
|---|
| 2026.08.21 | ₩14,478 | ₩15,212 | ₩14,118 | ₩14,905 | +2.95% | 1.5만 |
|---|
| 2026.08.20 | ₩14,598 | ₩15,024 | ₩14,051 | ₩14,424 | -1.20% | 2.5만 |
|---|
| 2026.08.19 | ₩15,025 | ₩15,065 | ₩14,693 | ₩14,839 | -1.24% | 9.6천 |
|---|
| 2026.08.18 | ₩14,812 | ₩15,266 | ₩14,605 | ₩15,052 | +1.62% | 6.3천 |
|---|
| 2026.08.17 | ₩14,999 | ₩15,388 | ₩14,772 | ₩14,972 | -0.18% | 1.6만 |
|---|
| 2026.08.14 | ₩15,586 | ₩15,626 | ₩15,012 | ₩15,172 | -2.65% | 3.1만 |
|---|
| 2026.08.13 | ₩14,979 | ₩15,746 | ₩14,772 | ₩15,746 | +5.12% | 2.5만 |
|---|
| 2026.08.12 | ₩14,745 | ₩15,085 | ₩14,011 | ₩15,052 | +2.08% | 7.4만 |
|---|
| 2026.08.11 | ₩15,426 | ₩15,799 | ₩15,346 | ₩15,492 | +0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩15,626 | ₩15,986 | ₩15,239 | ₩15,239 | -2.48% | 1.6만 |
|---|
| 2026.08.07 | ₩16,426 | ₩16,487 | ₩15,679 | ₩15,999 | -2.60% | 3.2만 |
|---|
| 2026.08.06 | ₩16,133 | ₩16,780 | ₩15,893 | ₩16,093 | -0.25% | 1.4만 |
|---|
| 2026.08.05 | ₩15,159 | ₩16,346 | ₩15,159 | ₩16,173 | +6.69% | 2.8만 |
|---|
| 2026.08.04 | ₩14,879 | ₩15,466 | ₩14,772 | ₩15,012 | +0.90% | 5.6만 |
|---|
| 2026.08.03 | ₩15,185 | ₩15,419 | ₩14,692 | ₩14,692 | -3.25% | 1.5만 |
|---|
| 2026.07.31 | ₩14,892 | ₩15,586 | ₩14,892 | ₩15,065 | +1.16% | 2.4만 |
|---|
| 2026.07.30 | ₩14,678 | ₩15,025 | ₩14,678 | ₩14,879 | +1.36% | 4.1천 |
|---|
| 2026.07.29 | ₩15,226 | ₩15,455 | ₩14,412 | ₩14,678 | -3.59% | 1.2만 |
|---|
| 2026.07.28 | ₩15,306 | ₩15,546 | ₩14,892 | ₩15,172 | -0.87% | 1.5만 |
|---|
| 2026.07.27 | ₩14,798 | ₩15,299 | ₩14,644 | ₩15,299 | +3.38% | 3.3만 |
|---|
| 2026.07.24 | ₩15,693 | ₩16,146 | ₩14,678 | ₩14,812 | -5.61% | 11.4만 |
|---|
| 2026.07.23 | ₩16,026 | ₩16,800 | ₩15,506 | ₩15,546 | -3.00% | 1.7만 |
|---|
| 2026.07.22 | ₩16,813 | ₩17,614 | ₩15,999 | ₩16,266 | -3.25% | 6.1만 |
|---|
| 2026.07.21 | ₩16,146 | ₩16,840 | ₩16,106 | ₩16,580 | +2.69% | 2.5만 |
|---|
| 2026.07.20 | ₩16,947 | ₩17,321 | ₩16,026 | ₩16,306 | -3.78% | 3.5만 |
|---|
| 2026.07.17 | ₩17,361 | ₩17,814 | ₩16,333 | ₩17,027 | -1.92% | 2만 |
|---|
| 2026.07.16 | ₩17,427 | ₩17,949 | ₩17,347 | ₩17,427 | 0.00% | 9.9천 |
|---|
| 2026.07.15 | ₩17,454 | ₩17,794 | ₩17,314 | ₩17,507 | +0.31% | 1.8만 |
|---|
| 2026.07.14 | ₩17,027 | ₩18,148 | ₩17,027 | ₩17,454 | +2.51% | 2.2만 |
|---|
| 2026.07.13 | ₩16,747 | ₩17,641 | ₩16,747 | ₩17,027 | +1.67% | 3.5만 |
|---|
| 2026.07.10 | ₩17,734 | ₩17,941 | ₩16,805 | ₩16,840 | -5.04% | 1.9만 |
|---|
| 2026.07.09 | ₩17,120 | ₩18,028 | ₩17,120 | ₩17,828 | +4.13% | 7.6천 |
|---|
| 2026.07.08 | ₩18,615 | ₩18,615 | ₩16,707 | ₩17,094 | -8.17% | 4.7만 |
|---|
| 2026.07.07 | ₩18,054 | ₩18,815 | ₩17,707 | ₩18,668 | +3.40% | 4.5만 |
|---|
| 2026.07.06 | ₩17,948 | ₩18,562 | ₩17,347 | ₩18,241 | +1.64% | 2.7만 |
|---|
| 2026.07.02 | ₩18,602 | ₩18,602 | ₩17,894 | ₩17,894 | -3.80% | 1.1만 |
|---|
| 2026.07.01 | ₩18,562 | ₩18,682 | ₩17,814 | ₩18,281 | -1.51% | 2.1만 |
|---|
| 2026.06.30 | ₩18,228 | ₩18,788 | ₩17,614 | ₩18,722 | +2.71% | 6.1만 |
|---|
| 2026.06.29 | ₩16,853 | ₩18,735 | ₩16,827 | ₩18,094 | +7.36% | 8.3만 |
|---|
| 2026.06.26 | ₩16,813 | ₩17,334 | ₩16,306 | ₩17,080 | +1.59% | 8.9만 |
|---|
| 2026.06.25 | ₩16,693 | ₩17,547 | ₩16,354 | ₩16,773 | +0.48% | 11.5만 |
|---|
| 2026.06.24 | ₩16,760 | ₩17,294 | ₩16,673 | ₩16,673 | -0.52% | 2만 |
|---|
| 2026.06.23 | ₩17,054 | ₩17,254 | ₩16,667 | ₩16,813 | -1.41% | 5.9만 |
|---|
| 2026.06.22 | ₩17,054 | ₩17,581 | ₩16,767 | ₩17,427 | +2.19% | 2.4만 |
|---|
| 2026.06.18 | ₩16,867 | ₩17,401 | ₩16,680 | ₩17,361 | +2.93% | 1.4만 |
|---|
| 2026.06.17 | ₩17,040 | ₩17,040 | ₩16,113 | ₩16,600 | -2.58% | 2.2만 |
|---|
| 2026.06.16 | ₩16,480 | ₩17,240 | ₩16,286 | ₩16,960 | +2.91% | 1.3만 |
|---|
| 2026.06.15 | ₩17,040 | ₩17,054 | ₩16,145 | ₩16,480 | -3.29% | 1만 |
|---|
| 2026.06.12 | ₩17,801 | ₩17,954 | ₩16,573 | ₩16,967 | -4.69% | 3.7만 |
|---|
| 2026.06.11 | ₩16,253 | ₩17,721 | ₩16,253 | ₩17,707 | +8.95% | 13.6만 |
|---|
| 2026.06.10 | ₩17,707 | ₩18,348 | ₩16,140 | ₩16,253 | -8.21% | 7만 |
|---|
| 2026.06.09 | ₩17,067 | ₩18,468 | ₩16,880 | ₩17,894 | +4.85% | 4.1만 |
|---|
| 2026.06.08 | ₩16,373 | ₩16,894 | ₩16,140 | ₩16,894 | +3.18% | 1.4만 |
|---|
| 2026.06.05 | ₩15,946 | ₩16,873 | ₩15,946 | ₩16,240 | +1.84% | 4.9만 |
|---|
| 2026.06.04 | ₩15,452 | ₩16,213 | ₩15,212 | ₩15,999 | +3.54% | 2.1만 |
|---|
| 2026.06.03 | ₩15,933 | ₩16,280 | ₩15,212 | ₩15,599 | -2.09% | 3.5만 |
|---|
| 2026.06.02 | ₩15,386 | ₩16,306 | ₩15,165 | ₩15,946 | +3.64% | 8.8만 |
|---|
| 2026.06.01 | ₩14,852 | ₩15,786 | ₩14,745 | ₩15,639 | +5.30% | 2.5만 |
|---|
| 2026.05.29 | ₩14,945 | ₩15,586 | ₩14,785 | ₩15,159 | +1.43% | 3.9만 |
|---|
| 2026.05.28 | ₩15,346 | ₩15,572 | ₩14,678 | ₩14,945 | -2.61% | 4.2만 |
|---|
| 2026.05.27 | ₩15,119 | ₩15,532 | ₩14,545 | ₩15,532 | +2.74% | 5.7만 |
|---|
| 2026.05.26 | ₩14,852 | ₩15,346 | ₩14,705 | ₩15,226 | +2.52% | 3.5만 |
|---|
| 2026.05.22 | ₩14,345 | ₩15,012 | ₩14,038 | ₩14,485 | +0.98% | 2.5만 |
|---|
| 2026.05.21 | ₩13,638 | ₩14,545 | ₩13,397 | ₩14,238 | +4.40% | 5.5만 |
|---|
| 2026.05.20 | ₩13,704 | ₩14,131 | ₩13,161 | ₩13,584 | -0.88% | 4.8만 |
|---|
| 2026.05.19 | ₩14,145 | ₩14,145 | ₩13,397 | ₩13,691 | -3.21% | 6.6만 |
|---|
| 2026.05.18 | ₩14,478 | ₩14,999 | ₩14,145 | ₩14,225 | -1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩14,692 | ₩15,112 | ₩14,185 | ₩14,371 | -2.18% | 2.9만 |
|---|
| 2026.05.14 | ₩14,932 | ₩15,839 | ₩14,879 | ₩14,972 | +0.27% | 1.9만 |
|---|
| 2026.05.13 | ₩15,693 | ₩15,919 | ₩14,692 | ₩14,972 | -4.59% | 3.1만 |
|---|
| 2026.05.12 | ₩14,812 | ₩17,080 | ₩14,692 | ₩15,679 | +5.86% | 24.4만 |
|---|
| 2026.05.11 | ₩13,718 | ₩14,474 | ₩13,718 | ₩13,904 | +1.36% | 2.3만 |
|---|
| 2026.05.08 | ₩14,358 | ₩14,412 | ₩13,451 | ₩13,611 | -5.20% | 2.5만 |
|---|
| 2026.05.07 | ₩14,505 | ₩14,545 | ₩14,225 | ₩14,291 | -1.47% | 6천 |
|---|
| 2026.05.06 | ₩14,572 | ₩14,825 | ₩14,278 | ₩14,492 | -0.55% | 4.8만 |
|---|
| 2026.05.05 | ₩14,452 | ₩14,665 | ₩14,432 | ₩14,565 | +0.78% | 1.6만 |
|---|
| 2026.05.04 | ₩14,678 | ₩14,967 | ₩14,345 | ₩14,438 | -1.64% | 2.9만 |
|---|
| 2026.05.01 | ₩14,412 | ₩15,132 | ₩14,071 | ₩14,705 | +2.04% | 4.1만 |
|---|
| 2026.04.30 | ₩13,638 | ₩14,358 | ₩13,638 | ₩14,331 | +5.09% | 4.2만 |
|---|
| 2026.04.29 | ₩14,051 | ₩14,211 | ₩13,451 | ₩13,451 | -4.27% | 1만 |
|---|
| 2026.04.28 | ₩14,412 | ₩14,558 | ₩14,011 | ₩14,038 | -2.59% | 1.8만 |
|---|
| 2026.04.27 | ₩14,305 | ₩14,879 | ₩14,278 | ₩14,358 | +0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩13,918 | ₩14,412 | ₩13,744 | ₩14,158 | +1.73% | 5.7만 |
|---|
| 2026.04.23 | ₩14,492 | ₩14,624 | ₩13,784 | ₩14,045 | -3.08% | 1.5만 |
|---|
| 2026.04.22 | ₩14,545 | ₩14,872 | ₩14,345 | ₩14,518 | -0.18% | 2.7만 |
|---|
| 2026.04.21 | ₩15,159 | ₩15,559 | ₩14,318 | ₩14,345 | -5.37% | 7.4만 |
|---|
| 2026.04.20 | ₩15,172 | ₩15,799 | ₩15,012 | ₩15,145 | -0.18% | 1.4만 |
|---|
| 2026.04.17 | ₩15,386 | ₩15,586 | ₩15,025 | ₩15,319 | -0.43% | 1.8만 |
|---|
| 2026.04.16 | ₩15,252 | ₩16,146 | ₩14,945 | ₩15,346 | +0.61% | 7.5만 |
|---|
| 2026.04.15 | ₩15,612 | ₩15,639 | ₩14,945 | ₩15,199 | -2.65% | 5.7만 |
|---|
| 2026.04.14 | ₩15,853 | ₩16,173 | ₩15,359 | ₩15,546 | -1.94% | 4.8만 |
|---|
| 2026.04.13 | ₩15,626 | ₩16,160 | ₩15,426 | ₩15,773 | +0.94% | 3.6만 |
|---|
| 2026.04.10 | ₩16,240 | ₩16,947 | ₩15,366 | ₩15,612 | -3.86% | 5.3만 |
|---|
| 2026.04.09 | ₩16,627 | ₩17,180 | ₩16,413 | ₩16,520 | -0.64% | 3.4만 |
|---|
| 2026.04.08 | ₩17,040 | ₩17,774 | ₩16,813 | ₩16,813 | -1.33% | 9.6만 |
|---|
| 2026.04.07 | ₩17,107 | ₩18,078 | ₩17,027 | ₩17,067 | -0.23% | 3.7만 |
|---|
| 2026.04.06 | ₩18,188 | ₩18,215 | ₩17,387 | ₩17,387 | -4.40% | 2만 |
|---|
| 2026.04.02 | ₩17,441 | ₩18,335 | ₩17,441 | ₩18,188 | +4.28% | 9.2천 |
|---|
| 2026.04.01 | ₩17,748 | ₩18,682 | ₩17,748 | ₩18,181 | +2.44% | 1.8만 |
|---|
| 2026.03.31 | ₩17,240 | ₩17,840 | ₩17,084 | ₩17,647 | +2.36% | 7.7천 |
|---|
| 2026.03.30 | ₩18,215 | ₩18,215 | ₩16,947 | ₩17,107 | -6.08% | 2.1만 |
|---|
| 2026.03.27 | ₩18,175 | ₩18,628 | ₩17,521 | ₩17,748 | -2.35% | 3.3만 |
|---|
| 2026.03.26 | ₩18,041 | ₩18,388 | ₩17,748 | ₩17,828 | -1.18% | 2.6만 |
|---|
| 2026.03.25 | ₩17,614 | ₩18,375 | ₩17,327 | ₩18,094 | +2.73% | 3만 |
|---|
| 2026.03.24 | ₩16,749 | ₩17,614 | ₩16,600 | ₩17,240 | +2.93% | 1.3만 |
|---|
| 2026.03.23 | ₩17,014 | ₩17,547 | ₩16,549 | ₩17,294 | +1.65% | 2만 |
|---|
| 2026.03.20 | ₩17,594 | ₩17,594 | ₩16,667 | ₩16,880 | -4.06% | 5만 |
|---|
| 2026.03.19 | ₩17,147 | ₩18,028 | ₩16,987 | ₩17,067 | -0.47% | 1.8만 |
|---|
| 2026.03.18 | ₩17,347 | ₩17,881 | ₩17,307 | ₩17,547 | +1.15% | 1.5만 |
|---|
| 2026.03.17 | ₩17,374 | ₩17,754 | ₩17,200 | ₩17,407 | +0.19% | 2.7만 |
|---|
| 2026.03.16 | ₩17,574 | ₩18,014 | ₩17,080 | ₩17,361 | -1.21% | 2만 |
|---|
| 2026.03.13 | ₩17,627 | ₩17,934 | ₩16,820 | ₩17,094 | -3.03% | 3.3만 |
|---|
| 2026.03.12 | ₩18,375 | ₩18,375 | ₩17,227 | ₩17,294 | -5.88% | 3만 |
|---|
| 2026.03.11 | ₩17,614 | ₩18,868 | ₩17,614 | ₩18,642 | +5.83% | 4.9만 |
|---|
| 2026.03.10 | ₩17,814 | ₩18,281 | ₩17,361 | ₩17,561 | -1.42% | 7.4만 |
|---|
| 2026.03.09 | ₩17,267 | ₩17,908 | ₩16,920 | ₩17,734 | +2.70% | 2.5만 |
|---|
| 2026.03.06 | ₩17,120 | ₩18,223 | ₩16,923 | ₩17,387 | +1.56% | 6.6만 |
|---|
| 2026.03.05 | ₩18,188 | ₩18,481 | ₩17,347 | ₩17,467 | -3.96% | 2.5만 |
|---|
| 2026.03.04 | ₩18,161 | ₩18,521 | ₩17,761 | ₩18,201 | +0.22% | 3.3만 |
|---|
| 2026.03.03 | ₩17,854 | ₩18,602 | ₩17,401 | ₩17,901 | +0.26% | 6.8만 |
|---|
| 2026.03.02 | ₩17,254 | ₩18,255 | ₩16,987 | ₩18,255 | +5.80% | 3.6만 |
|---|
| 2026.02.27 | ₩16,680 | ₩17,547 | ₩16,680 | ₩17,280 | +3.60% | 2.4만 |
|---|
| 2026.02.26 | ₩16,800 | ₩17,080 | ₩16,280 | ₩17,080 | +1.67% | 5.8만 |
|---|
| 2026.02.25 | ₩14,065 | ₩17,114 | ₩14,065 | ₩16,680 | +18.60% | 10.6만 |
|---|
| 2026.02.24 | ₩14,145 | ₩14,548 | ₩13,744 | ₩14,038 | -0.75% | 11.1만 |
|---|
| 2026.02.23 | ₩15,479 | ₩15,492 | ₩13,576 | ₩14,265 | -7.84% | 16.6만 |
|---|
| 2026.02.20 | ₩16,120 | ₩16,733 | ₩15,746 | ₩15,799 | -1.99% | 3만 |
|---|
| 2026.02.19 | ₩16,773 | ₩17,134 | ₩15,933 | ₩16,426 | -2.07% | 4만 |
|---|
| 2026.02.18 | ₩17,374 | ₩17,881 | ₩16,800 | ₩16,800 | -3.30% | 5만 |
|---|
| 2026.02.17 | ₩19,335 | ₩19,402 | ₩17,227 | ₩17,401 | -10.01% | 7.7만 |
|---|
| 2026.02.13 | ₩19,042 | ₩19,736 | ₩18,700 | ₩19,569 | +2.77% | 5.2만 |
|---|
| 2026.02.12 | ₩18,989 | ₩19,489 | ₩18,762 | ₩19,069 | +0.42% | 3.9만 |
|---|
| 2026.02.11 | ₩18,815 | ₩19,682 | ₩17,914 | ₩19,215 | +2.13% | 8.4만 |
|---|
| 2026.02.10 | ₩20,176 | ₩20,550 | ₩19,780 | ₩20,163 | -0.07% | 2.8만 |
|---|
| 2026.02.09 | ₩19,122 | ₩20,536 | ₩18,428 | ₩20,183 | +5.55% | 4만 |
|---|
| 2026.02.06 | ₩18,682 | ₩19,656 | ₩18,603 | ₩19,282 | +3.21% | 4.6만 |
|---|
| 2026.02.05 | ₩18,975 | ₩19,542 | ₩18,080 | ₩18,548 | -2.25% | 7.2만 |
|---|
| 2026.02.04 | ₩20,123 | ₩20,798 | ₩18,895 | ₩19,429 | -3.45% | 5.2만 |
|---|
| 2026.02.03 | ₩20,737 | ₩21,350 | ₩19,629 | ₩20,270 | -2.25% | 5.3만 |
|---|
| 2026.02.02 | ₩19,923 | ₩21,003 | ₩19,562 | ₩20,430 | +2.55% | 6만 |
|---|
| 2026.01.30 | ₩20,416 | ₩20,897 | ₩19,749 | ₩19,923 | -2.42% | 7만 |
|---|
| 2026.01.29 | ₩20,803 | ₩21,030 | ₩19,816 | ₩20,443 | -1.73% | 5.8만 |
|---|
| 2026.01.28 | ₩20,176 | ₩21,382 | ₩19,949 | ₩20,977 | +3.97% | 5.8만 |
|---|
| 2026.01.27 | ₩19,936 | ₩20,323 | ₩19,536 | ₩19,963 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩21,537 | ₩21,591 | ₩19,682 | ₩20,056 | -6.88% | 8.9만 |
|---|
| 2026.01.23 | ₩21,310 | ₩21,350 | ₩20,016 | ₩21,324 | +0.06% | 7.9만 |
|---|
| 2026.01.22 | ₩20,043 | ₩21,604 | ₩19,709 | ₩20,350 | +1.53% | 11.5만 |
|---|
| 2026.01.21 | ₩19,883 | ₩20,263 | ₩19,682 | ₩20,049 | +0.84% | 3.7만 |
|---|
| 2026.01.20 | ₩19,722 | ₩20,496 | ₩18,868 | ₩19,762 | +0.20% | 6.3만 |
|---|
| 2026.01.16 | ₩20,817 | ₩20,817 | ₩19,696 | ₩19,762 | -5.06% | 2.7만 |
|---|
| 2026.01.15 | ₩20,817 | ₩20,817 | ₩20,219 | ₩20,510 | -1.47% | 3.2만 |
|---|
| 2026.01.14 | ₩20,283 | ₩20,550 | ₩19,923 | ₩20,523 | +1.18% | 2.5만 |
|---|
| 2026.01.13 | ₩20,016 | ₩20,216 | ₩19,616 | ₩20,136 | +0.60% | 3.6만 |
|---|
| 2026.01.12 | ₩20,069 | ₩20,383 | ₩18,802 | ₩19,883 | -0.93% | 7.8만 |
|---|
| 2026.01.09 | ₩19,749 | ₩21,084 | ₩19,482 | ₩20,123 | +1.89% | 10.5만 |
|---|
| 2026.01.08 | ₩18,068 | ₩19,909 | ₩17,427 | ₩19,669 | +8.86% | 15.4만 |
|---|
| 2026.01.07 | ₩17,828 | ₩18,348 | ₩17,534 | ₩17,761 | -0.37% | 8.4만 |
|---|
| 2026.01.06 | ₩17,614 | ₩18,121 | ₩17,160 | ₩17,814 | +1.14% | 6.9만 |
|---|
| 2026.01.05 | ₩17,481 | ₩17,707 | ₩16,920 | ₩17,641 | +0.92% | 4.7만 |
|---|
| 2026.01.02 | ₩18,922 | ₩19,055 | ₩17,107 | ₩17,481 | -7.62% | 11.2만 |
|---|
| 2025.12.31 | ₩18,668 | ₩19,002 | ₩18,548 | ₩18,922 | +1.36% | 3.4만 |
|---|
| 2025.12.30 | ₩19,002 | ₩19,147 | ₩18,668 | ₩18,828 | -0.91% | 5.1만 |
|---|
| 2025.12.29 | ₩18,495 | ₩19,349 | ₩18,401 | ₩18,989 | +2.67% | 5.2만 |
|---|
| 2025.12.26 | ₩18,682 | ₩19,616 | ₩18,655 | ₩18,775 | +0.50% | 4.7만 |
|---|
| 2025.12.24 | ₩19,095 | ₩19,629 | ₩18,501 | ₩18,628 | -2.45% | 7.4만 |
|---|
| 2025.12.23 | ₩18,708 | ₩19,402 | ₩18,548 | ₩19,069 | +1.93% | 1.5만 |
|---|
| 2025.12.22 | ₩18,495 | ₩19,029 | ₩17,854 | ₩18,828 | +1.80% | 4.3만 |
|---|
| 2025.12.19 | ₩18,281 | ₩18,755 | ₩17,881 | ₩18,175 | -0.58% | 3.5만 |
|---|
| 2025.12.18 | ₩17,280 | ₩18,815 | ₩17,027 | ₩18,148 | +5.02% | 4.3만 |
|---|
| 2025.12.17 | ₩18,615 | ₩18,615 | ₩16,286 | ₩17,014 | -8.60% | 23.7만 |
|---|
| 2025.12.16 | ₩19,055 | ₩19,734 | ₩18,748 | ₩19,095 | +0.21% | 4.1만 |
|---|
| 2025.12.15 | ₩20,363 | ₩20,363 | ₩18,695 | ₩18,962 | -6.88% | 3.3만 |
|---|
| 2025.12.12 | ₩20,256 | ₩20,390 | ₩18,922 | ₩20,363 | +0.53% | 4.6만 |
|---|
| 2025.12.11 | ₩18,187 | ₩20,603 | ₩18,187 | ₩20,443 | +12.41% | 8.7만 |
|---|
| 2025.12.10 | ₩18,054 | ₩19,322 | ₩17,721 | ₩18,908 | +4.73% | 9.2만 |
|---|
| 2025.12.09 | ₩18,081 | ₩18,408 | ₩17,462 | ₩18,201 | +0.66% | 3.4만 |
|---|
| 2025.12.08 | ₩18,948 | ₩18,948 | ₩17,921 | ₩18,188 | -4.01% | 5.2만 |
|---|
| 2025.12.05 | ₩20,136 | ₩20,136 | ₩19,082 | ₩19,122 | -5.04% | 1.2만 |
|---|
| 2025.12.04 | ₩19,082 | ₩20,136 | ₩19,082 | ₩20,109 | +5.38% | 2.4만 |
|---|
| 2025.12.03 | ₩19,015 | ₩19,576 | ₩18,962 | ₩19,162 | +0.77% | 2.7만 |
|---|
| 2025.12.02 | ₩19,069 | ₩19,295 | ₩18,682 | ₩19,162 | +0.49% | 2.6만 |
|---|
| 2025.12.01 | ₩18,775 | ₩19,295 | ₩18,682 | ₩19,055 | +1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩19,656 | ₩19,696 | ₩18,815 | ₩19,189 | -2.38% | 1.4만 |
|---|
| 2025.11.26 | ₩18,548 | ₩19,629 | ₩18,548 | ₩19,429 | +4.75% | 2.9만 |
|---|
| 2025.11.25 | ₩18,121 | ₩18,628 | ₩17,934 | ₩18,602 | +2.65% | 2.4만 |
|---|
| 2025.11.24 | ₩17,240 | ₩18,319 | ₩17,040 | ₩18,101 | +4.99% | 2.1만 |
|---|
| 2025.11.21 | ₩17,160 | ₩17,707 | ₩16,680 | ₩17,174 | +0.08% | 2.9만 |
|---|
| 2025.11.20 | ₩18,521 | ₩18,855 | ₩16,947 | ₩17,467 | -5.69% | 2.6만 |
|---|
| 2025.11.19 | ₩18,241 | ₩18,835 | ₩17,547 | ₩18,241 | 0.00% | 4.2만 |
|---|
| 2025.11.18 | ₩18,215 | ₩18,908 | ₩17,774 | ₩18,401 | +1.03% | 2.6만 |
|---|
| 2025.11.17 | ₩18,695 | ₩19,167 | ₩18,188 | ₩18,508 | -1.00% | 2.4만 |
|---|
| 2025.11.14 | ₩18,295 | ₩19,109 | ₩17,697 | ₩18,768 | +2.59% | 4.6만 |
|---|
| 2025.11.13 | ₩18,868 | ₩19,349 | ₩18,361 | ₩18,762 | -0.57% | 3만 |
|---|
| 2025.11.12 | ₩19,976 | ₩20,216 | ₩18,708 | ₩18,962 | -5.08% | 4.7만 |
|---|
| 2025.11.11 | ₩20,883 | ₩21,372 | ₩19,923 | ₩19,949 | -4.47% | 4.1만 |
|---|
| 2025.11.10 | ₩20,430 | ₩21,644 | ₩20,363 | ₩21,137 | +3.46% | 4.5만 |
|---|
| 2025.11.07 | ₩21,337 | ₩21,337 | ₩18,014 | ₩20,136 | -5.63% | 11.3만 |
|---|
| 2025.11.06 | ₩22,685 | ₩22,858 | ₩21,470 | ₩21,470 | -5.35% | 3만 |
|---|
| 2025.11.05 | ₩22,271 | ₩23,058 | ₩21,804 | ₩22,711 | +1.98% | 3.5만 |
|---|
| 2025.11.04 | ₩21,911 | ₩22,445 | ₩21,640 | ₩22,338 | +1.95% | 3만 |
|---|
| 2025.11.03 | ₩23,072 | ₩23,072 | ₩21,938 | ₩22,631 | -1.91% | 3.7만 |
|---|
| 2025.10.31 | ₩22,018 | ₩23,192 | ₩21,484 | ₩22,992 | +4.42% | 6.6만 |
|---|
| 2025.10.30 | ₩22,365 | ₩22,685 | ₩21,230 | ₩21,831 | -2.39% | 4.8만 |
|---|
| 2025.10.29 | ₩22,938 | ₩23,272 | ₩22,351 | ₩22,658 | -1.22% | 2.5만 |
|---|
| 2025.10.28 | ₩22,685 | ₩23,379 | ₩22,231 | ₩22,805 | +0.53% | 3.1만 |
|---|
| 2025.10.27 | ₩22,805 | ₩23,512 | ₩22,231 | ₩22,685 | -0.53% | 5.9만 |
|---|
| 2025.10.24 | ₩22,965 | ₩23,459 | ₩22,168 | ₩22,738 | -0.99% | 8.7만 |
|---|
| 2025.10.23 | ₩21,017 | ₩23,112 | ₩21,017 | ₩22,845 | +8.70% | 5.3만 |
|---|
| 2025.10.22 | ₩23,699 | ₩23,699 | ₩20,209 | ₩20,790 | -12.27% | 12.2만 |
|---|
| 2025.10.21 | ₩22,685 | ₩23,461 | ₩21,711 | ₩23,112 | +1.88% | 9.7만 |
|---|
| 2025.10.20 | ₩21,257 | ₩22,565 | ₩21,162 | ₩22,218 | +4.52% | 6.7만 |
|---|
| 2025.10.17 | ₩21,444 | ₩21,964 | ₩19,883 | ₩20,790 | -3.05% | 8.7만 |
|---|
| 2025.10.16 | ₩20,456 | ₩22,325 | ₩20,123 | ₩20,723 | +1.30% | 13.1만 |
|---|
| 2025.10.15 | ₩19,856 | ₩20,248 | ₩19,496 | ₩20,116 | +1.31% | 3.5만 |
|---|
| 2025.10.14 | ₩19,429 | ₩19,736 | ₩19,269 | ₩19,456 | +0.14% | 2.5만 |
|---|
| 2025.10.13 | ₩19,349 | ₩20,390 | ₩19,029 | ₩20,016 | +3.45% | 7.1만 |
|---|
| 2025.10.10 | ₩20,910 | ₩21,350 | ₩18,535 | ₩18,989 | -9.19% | 9.2만 |
|---|