시장 데이터를 불러오는 중
전체 종목
옵티팜 과거 주가
153710.KQ · KOSDAQ
주요 제품·사업: 옵티케어,메디피그 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
153710.KQ · KOSDAQ
주요 제품·사업: 옵티케어,메디피그 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,500 | ₩4,670 | ₩4,400 | ₩4,490 | -0.22% | 1.3만 |
| 2026.10.07 | ₩4,455 | ₩4,565 | ₩4,400 | ₩4,480 | +0.56% | 2.9천 |
| 2026.10.06 | ₩4,500 | ₩4,500 | ₩4,400 | ₩4,455 | -1.00% | 1.1만 |
| 2026.10.02 | ₩4,500 | ₩4,685 | ₩4,400 | ₩4,500 | 0.00% | 1만 |
| 2026.10.01 | ₩4,510 | ₩4,585 | ₩4,470 | ₩4,480 | -0.67% | 1.2만 |
| 2026.09.30 | ₩4,555 | ₩4,730 | ₩4,500 | ₩4,510 | -0.99% | 3.5만 |
| 2026.09.29 | ₩4,735 | ₩4,775 | ₩4,465 | ₩4,690 | -0.95% | 1.1만 |
| 2026.09.28 | ₩4,575 | ₩4,770 | ₩4,575 | ₩4,685 | +2.40% | 7.9천 |
| 2026.09.23 | ₩4,570 | ₩4,690 | ₩4,515 | ₩4,575 | +0.11% | 6.9천 |
| 2026.09.22 | ₩4,660 | ₩4,660 | ₩4,560 | ₩4,570 | -1.93% | 9.9천 |
| 2026.09.21 | ₩4,710 | ₩4,710 | ₩4,615 | ₩4,660 | -1.06% | 4.5천 |
| 2026.09.18 | ₩4,750 | ₩4,755 | ₩4,655 | ₩4,720 | -0.63% | 2천 |
| 2026.09.17 | ₩4,790 | ₩4,790 | ₩4,605 | ₩4,720 | -1.46% | 6.5천 |
| 2026.09.16 | — | — | — | ₩4,675 | — | — |
| 2026.09.15 | ₩4,795 | ₩4,795 | ₩4,735 | ₩4,790 | -0.10% | 5 |
| 2026.09.14 | ₩4,815 | ₩4,815 | ₩4,650 | ₩4,735 | -1.66% | 5.4천 |
| 2026.09.11 | ₩4,815 | ₩4,815 | ₩4,695 | ₩4,760 | -1.14% | 5.8천 |
| 2026.09.10 | ₩4,785 | ₩4,820 | ₩4,710 | ₩4,790 | +0.10% | 4.9천 |
| 2026.09.09 | ₩4,770 | ₩4,825 | ₩4,725 | ₩4,785 | +0.31% | 1.5천 |
| 2026.09.08 | ₩4,760 | ₩4,840 | ₩4,735 | ₩4,830 | +1.47% | 2천 |
| 2026.09.07 | ₩4,800 | ₩4,850 | ₩4,700 | ₩4,810 | +0.21% | 4.5천 |
| 2026.09.04 | ₩4,830 | ₩4,830 | ₩4,770 | ₩4,795 | -0.72% | 3천 |
| 2026.09.03 | ₩4,815 | ₩4,890 | ₩4,735 | ₩4,815 | 0.00% | 5.5천 |
| 2026.09.02 | ₩4,850 | ₩4,950 | ₩4,725 | ₩4,850 | 0.00% | 7.4천 |
| 2026.09.01 | ₩4,840 | ₩4,850 | ₩4,800 | ₩4,845 | +0.10% | 340 |
| 2026.08.31 | ₩4,815 | ₩4,840 | ₩4,700 | ₩4,840 | +0.52% | 2.3천 |
| 2026.08.28 | ₩4,810 | ₩4,850 | ₩4,685 | ₩4,820 | +0.21% | 1.5천 |
| 2026.08.27 | ₩4,750 | ₩4,840 | ₩4,695 | ₩4,810 | +1.26% | 1.4천 |
| 2026.08.26 | ₩5,000 | ₩5,000 | ₩4,685 | ₩4,745 | -5.10% | 4.3천 |
| 2026.08.25 | ₩4,920 | ₩5,050 | ₩4,610 | ₩4,780 | -2.85% | 8.1천 |
| 2026.08.24 | ₩4,565 | ₩4,965 | ₩4,565 | ₩4,655 | +1.97% | 5.9천 |
| 2026.08.21 | ₩4,790 | ₩4,800 | ₩4,400 | ₩4,565 | -4.70% | 1.3만 |
| 2026.08.20 | ₩4,850 | ₩4,850 | ₩4,665 | ₩4,800 | -1.03% | 9.4천 |
| 2026.08.19 | ₩4,820 | ₩4,845 | ₩4,655 | ₩4,800 | -0.41% | 2.5천 |
| 2026.08.18 | ₩4,850 | ₩4,850 | ₩4,760 | ₩4,820 | -0.62% | 3.7천 |
| 2026.08.14 | ₩4,840 | ₩4,850 | ₩4,760 | ₩4,815 | -0.52% | 2.6천 |
| 2026.08.13 | ₩4,835 | ₩4,840 | ₩4,705 | ₩4,840 | +0.10% | 6.3천 |
| 2026.08.12 | ₩4,730 | ₩4,850 | ₩4,660 | ₩4,790 | +1.27% | 4.2천 |
| 2026.08.11 | ₩4,850 | ₩4,850 | ₩4,700 | ₩4,730 | -2.47% | 7.7천 |
| 2026.08.10 | ₩4,840 | ₩4,840 | ₩4,650 | ₩4,800 | -0.83% | 1만 |
| 2026.08.07 | ₩4,745 | ₩4,795 | ₩4,695 | ₩4,765 | +0.42% | 2.6천 |
| 2026.08.06 | ₩4,705 | ₩4,745 | ₩4,545 | ₩4,745 | +0.85% | 2.8만 |
| 2026.08.05 | ₩4,730 | ₩4,780 | ₩4,640 | ₩4,740 | +0.21% | 5.3천 |
| 2026.08.04 | ₩4,700 | ₩4,900 | ₩4,655 | ₩4,710 | +0.21% | 3.6천 |
| 2026.08.03 | ₩4,895 | ₩4,895 | ₩4,450 | ₩4,675 | -4.49% | 7.2천 |
| 2026.07.31 | ₩4,595 | ₩4,680 | ₩4,415 | ₩4,615 | +0.44% | 9천 |
| 2026.07.30 | ₩4,550 | ₩4,895 | ₩4,375 | ₩4,480 | -1.54% | 1.7천 |
| 2026.07.29 | ₩4,665 | ₩4,665 | ₩4,110 | ₩4,555 | -2.36% | 7.5천 |
| 2026.07.28 | ₩4,685 | ₩4,695 | ₩4,425 | ₩4,555 | -2.77% | 1만 |
| 2026.07.27 | ₩4,890 | ₩4,890 | ₩4,575 | ₩4,635 | -5.21% | 5천 |
| 2026.07.24 | ₩4,640 | ₩4,680 | ₩4,465 | ₩4,620 | -0.43% | 4.4천 |
| 2026.07.23 | ₩4,730 | ₩4,730 | ₩4,600 | ₩4,640 | -1.90% | 9.4천 |
| 2026.07.22 | ₩4,910 | ₩4,910 | ₩4,600 | ₩4,695 | -4.38% | 1만 |
| 2026.07.21 | ₩4,730 | ₩5,100 | ₩4,620 | ₩4,750 | +0.42% | 1.9만 |
| 2026.07.20 | ₩4,715 | ₩4,880 | ₩4,440 | ₩4,765 | +1.06% | 7.4천 |
| 2026.07.16 | ₩4,850 | ₩4,980 | ₩4,700 | ₩4,700 | -3.09% | 1.7만 |
| 2026.07.15 | ₩4,615 | ₩4,840 | ₩4,615 | ₩4,820 | +4.44% | 1.8만 |
| 2026.07.14 | ₩4,650 | ₩4,650 | ₩4,505 | ₩4,650 | 0.00% | 3.4만 |
| 2026.07.13 | ₩4,810 | ₩4,990 | ₩4,570 | ₩4,655 | -3.22% | 1.9만 |
| 2026.07.10 | ₩4,675 | ₩4,800 | ₩4,645 | ₩4,705 | +0.64% | 3.3천 |
| 2026.07.09 | ₩4,625 | ₩4,795 | ₩4,575 | ₩4,650 | +0.54% | 5.4천 |
| 2026.07.08 | ₩4,705 | ₩4,725 | ₩4,450 | ₩4,600 | -2.23% | 5.3천 |
| 2026.07.07 | ₩4,780 | ₩4,850 | ₩4,490 | ₩4,710 | -1.46% | 1.8만 |
| 2026.07.06 | ₩4,500 | ₩4,720 | ₩4,300 | ₩4,595 | +2.11% | 7.4천 |
| 2026.07.03 | ₩4,205 | ₩4,510 | ₩4,205 | ₩4,500 | +7.02% | 7.7천 |
| 2026.07.02 | ₩4,395 | ₩4,395 | ₩4,100 | ₩4,295 | -2.28% | 8.5천 |
| 2026.07.01 | ₩4,290 | ₩4,450 | ₩4,275 | ₩4,300 | +0.23% | 1.9천 |
| 2026.06.30 | ₩4,625 | ₩4,625 | ₩4,210 | ₩4,290 | -7.24% | 8.7천 |
| 2026.06.29 | ₩4,370 | ₩4,370 | ₩4,100 | ₩4,300 | -1.60% | 1.1만 |
| 2026.06.26 | ₩4,380 | ₩4,380 | ₩4,075 | ₩4,260 | -2.74% | 2.1만 |
| 2026.06.25 | ₩4,485 | ₩4,715 | ₩4,325 | ₩4,380 | -2.34% | 1.3만 |
| 2026.06.24 | ₩4,470 | ₩4,485 | ₩4,265 | ₩4,480 | +0.22% | 5천 |
| 2026.06.23 | ₩4,440 | ₩4,480 | ₩4,220 | ₩4,360 | -1.80% | 2만 |
| 2026.06.22 | ₩4,540 | ₩4,700 | ₩4,335 | ₩4,440 | -2.20% | 9.8천 |
| 2026.06.19 | ₩4,680 | ₩4,680 | ₩4,510 | ₩4,575 | -2.24% | 5.1천 |
| 2026.06.18 | ₩4,920 | ₩4,920 | ₩4,650 | ₩4,685 | -4.78% | 6.2천 |
| 2026.06.17 | ₩4,780 | ₩4,905 | ₩4,700 | ₩4,800 | +0.42% | 3.3천 |
| 2026.06.16 | ₩4,670 | ₩4,800 | ₩4,545 | ₩4,780 | +2.36% | 9천 |
| 2026.06.15 | ₩4,800 | ₩4,800 | ₩4,410 | ₩4,670 | -2.71% | 9.3천 |
| 2026.06.12 | ₩4,785 | ₩4,785 | ₩4,550 | ₩4,635 | -3.13% | 4.2천 |
| 2026.06.11 | ₩4,445 | ₩4,620 | ₩4,390 | ₩4,580 | +3.04% | 6.8천 |
| 2026.06.10 | ₩4,565 | ₩4,730 | ₩4,385 | ₩4,445 | -2.63% | 1.2만 |
| 2026.06.09 | ₩4,565 | ₩4,565 | ₩4,365 | ₩4,520 | -0.99% | 1.4만 |
| 2026.06.08 | ₩4,475 | ₩4,475 | ₩4,255 | ₩4,400 | -1.68% | 2.5만 |
| 2026.06.05 | ₩4,720 | ₩4,720 | ₩4,380 | ₩4,475 | -5.19% | 1.6만 |
| 2026.06.04 | ₩4,750 | ₩4,750 | ₩4,510 | ₩4,545 | -4.32% | 1.7만 |
| 2026.06.02 | ₩4,625 | ₩4,880 | ₩4,585 | ₩4,620 | -0.11% | 3.1만 |
| 2026.06.01 | ₩4,755 | ₩4,755 | ₩4,500 | ₩4,625 | -2.73% | 2.4만 |
| 2026.05.29 | ₩4,765 | ₩4,795 | ₩4,650 | ₩4,755 | -0.21% | 1.4만 |
| 2026.05.28 | ₩4,745 | ₩4,845 | ₩4,690 | ₩4,765 | +0.42% | 3.3만 |
| 2026.05.27 | ₩4,895 | ₩5,020 | ₩4,775 | ₩4,885 | -0.20% | 3.1만 |
| 2026.05.26 | ₩4,980 | ₩5,000 | ₩4,885 | ₩4,895 | -1.71% | 1.7만 |
| 2026.05.22 | ₩4,950 | ₩5,020 | ₩4,915 | ₩4,995 | +0.91% | 1.3만 |
| 2026.05.21 | ₩4,915 | ₩5,040 | ₩4,880 | ₩4,930 | +0.31% | 2.6만 |
| 2026.05.20 | ₩5,070 | ₩5,070 | ₩4,830 | ₩5,020 | -0.99% | 1.8만 |
| 2026.05.19 | ₩4,910 | ₩5,080 | ₩4,800 | ₩5,070 | +3.26% | 2.2만 |
| 2026.05.18 | ₩4,920 | ₩5,080 | ₩4,750 | ₩4,910 | -0.20% | 2.7만 |
| 2026.05.15 | ₩5,050 | ₩5,050 | ₩4,880 | ₩4,960 | -1.78% | 3.7만 |
| 2026.05.14 | ₩4,995 | ₩5,060 | ₩4,945 | ₩4,955 | -0.80% | 2.3만 |
| 2026.05.13 | ₩5,020 | ₩5,080 | ₩4,940 | ₩5,010 | -0.20% | 4.1만 |
| 2026.05.12 | ₩5,030 | ₩5,120 | ₩4,955 | ₩5,040 | +0.20% | 3.9만 |
| 2026.05.11 | ₩5,200 | ₩5,200 | ₩5,000 | ₩5,030 | -3.27% | 4.7만 |
| 2026.05.08 | ₩5,090 | ₩5,190 | ₩5,060 | ₩5,170 | +1.57% | 1.6만 |
| 2026.05.07 | ₩5,110 | ₩5,160 | ₩5,030 | ₩5,090 | -0.39% | 3만 |
| 2026.05.06 | ₩5,110 | ₩5,150 | ₩5,010 | ₩5,110 | 0.00% | 7.6만 |
| 2026.05.04 | ₩5,160 | ₩5,190 | ₩5,100 | ₩5,130 | -0.58% | 2.5만 |
| 2026.04.30 | ₩5,240 | ₩5,240 | ₩5,150 | ₩5,190 | -0.95% | 8.9천 |
| 2026.04.29 | ₩5,210 | ₩5,250 | ₩5,130 | ₩5,240 | +0.58% | 9.7천 |
| 2026.04.28 | ₩5,110 | ₩5,260 | ₩5,060 | ₩5,210 | +1.96% | 2.4만 |
| 2026.04.27 | ₩5,220 | ₩5,220 | ₩5,090 | ₩5,150 | -1.34% | 2.6만 |
| 2026.04.24 | ₩5,380 | ₩5,380 | ₩5,130 | ₩5,190 | -3.53% | 1.7만 |
| 2026.04.23 | ₩5,450 | ₩5,450 | ₩5,220 | ₩5,290 | -2.94% | 2.1만 |
| 2026.04.22 | ₩5,230 | ₩5,450 | ₩5,220 | ₩5,450 | +4.21% | 2.3만 |
| 2026.04.21 | ₩5,820 | ₩5,820 | ₩5,200 | ₩5,230 | -10.14% | 9만 |
| 2026.04.20 | ₩6,030 | ₩6,030 | ₩5,650 | ₩5,670 | -5.97% | 9.1만 |
| 2026.04.17 | ₩5,450 | ₩5,850 | ₩5,360 | ₩5,850 | +7.34% | 6.5만 |
| 2026.04.16 | ₩5,270 | ₩5,440 | ₩5,270 | ₩5,410 | +2.66% | 3.8만 |
| 2026.04.15 | ₩5,200 | ₩5,300 | ₩5,150 | ₩5,270 | +1.35% | 1.8만 |
| 2026.04.14 | ₩5,240 | ₩5,280 | ₩5,140 | ₩5,200 | -0.76% | 4만 |
| 2026.04.13 | ₩5,240 | ₩5,290 | ₩5,170 | ₩5,240 | 0.00% | 1.2만 |
| 2026.04.10 | ₩5,240 | ₩5,290 | ₩5,100 | ₩5,240 | 0.00% | 3.2만 |
| 2026.04.09 | ₩5,120 | ₩5,190 | ₩5,080 | ₩5,160 | +0.78% | 1.6만 |
| 2026.04.08 | ₩5,070 | ₩5,200 | ₩5,070 | ₩5,120 | +0.99% | 1.8만 |
| 2026.04.07 | ₩5,130 | ₩5,200 | ₩5,040 | ₩5,060 | -1.36% | 2.7만 |
| 2026.04.06 | ₩5,110 | ₩5,160 | ₩5,050 | ₩5,100 | -0.20% | 8.5천 |
| 2026.04.03 | ₩5,100 | ₩5,230 | ₩5,080 | ₩5,110 | +0.20% | 1.1만 |
| 2026.04.02 | ₩5,060 | ₩5,290 | ₩5,020 | ₩5,120 | +1.19% | 3.5만 |
| 2026.04.01 | ₩5,280 | ₩5,280 | ₩5,020 | ₩5,050 | -4.36% | 5.6천 |
| 2026.03.31 | ₩5,060 | ₩5,220 | ₩4,950 | ₩5,010 | -0.99% | 3.5만 |
| 2026.03.30 | ₩5,180 | ₩5,180 | ₩5,000 | ₩5,060 | -2.32% | 7.2천 |
| 2026.03.27 | ₩5,000 | ₩5,240 | ₩4,980 | ₩5,080 | +1.60% | 1.1만 |
| 2026.03.26 | ₩5,150 | ₩5,170 | ₩5,000 | ₩5,040 | -2.14% | 1.4만 |
| 2026.03.25 | ₩5,240 | ₩5,240 | ₩5,050 | ₩5,110 | -2.48% | 5.5천 |
| 2026.03.24 | ₩5,100 | ₩5,210 | ₩4,980 | ₩5,050 | -0.98% | 1.3만 |
| 2026.03.23 | ₩5,050 | ₩5,070 | ₩4,950 | ₩4,950 | -1.98% | 3.1만 |
| 2026.03.20 | ₩5,040 | ₩5,170 | ₩4,960 | ₩5,050 | +0.20% | 2.4만 |
| 2026.03.19 | ₩5,080 | ₩5,090 | ₩5,000 | ₩5,080 | 0.00% | 2만 |
| 2026.03.18 | ₩5,190 | ₩5,200 | ₩5,060 | ₩5,090 | -1.93% | 7.8천 |
| 2026.03.17 | ₩5,210 | ₩5,250 | ₩5,060 | ₩5,120 | -1.73% | 1.2만 |
| 2026.03.16 | ₩5,100 | ₩5,400 | ₩5,050 | ₩5,130 | +0.59% | 8.7천 |
| 2026.03.13 | ₩5,120 | ₩5,200 | ₩5,070 | ₩5,070 | -0.98% | 2.2만 |
| 2026.03.12 | ₩5,200 | ₩5,210 | ₩5,040 | ₩5,130 | -1.35% | 1.6만 |
| 2026.03.11 | ₩5,160 | ₩5,220 | ₩4,840 | ₩5,160 | 0.00% | 2.9만 |
| 2026.03.10 | ₩5,020 | ₩5,180 | ₩5,020 | ₩5,110 | +1.79% | 8.5천 |
| 2026.03.09 | ₩5,070 | ₩5,080 | ₩4,940 | ₩5,010 | -1.18% | 2.4만 |
| 2026.03.06 | ₩5,290 | ₩5,350 | ₩5,000 | ₩5,090 | -3.78% | 4.5만 |
| 2026.03.05 | ₩5,240 | ₩5,280 | ₩5,070 | ₩5,220 | -0.38% | 3만 |
| 2026.03.04 | ₩5,240 | ₩5,250 | ₩4,725 | ₩4,940 | -5.73% | 7.9만 |
| 2026.03.03 | ₩5,500 | ₩5,500 | ₩5,240 | ₩5,320 | -3.27% | 2.3만 |
| 2026.02.27 | ₩5,690 | ₩5,690 | ₩5,450 | ₩5,550 | -2.46% | 4.1만 |
| 2026.02.26 | ₩5,890 | ₩5,890 | ₩5,650 | ₩5,700 | -3.23% | 4.2만 |
| 2026.02.25 | ₩5,950 | ₩5,950 | ₩5,770 | ₩5,840 | -1.85% | 3.2만 |
| 2026.02.24 | ₩5,740 | ₩5,900 | ₩5,650 | ₩5,840 | +1.74% | 3.8만 |
| 2026.02.23 | ₩5,600 | ₩5,860 | ₩5,480 | ₩5,730 | +2.32% | 4.7만 |
| 2026.02.20 | ₩5,950 | ₩5,950 | ₩5,410 | ₩5,500 | -7.56% | 3.2만 |
| 2026.02.19 | ₩5,430 | ₩5,600 | ₩5,320 | ₩5,500 | +1.29% | 3.6만 |
| 2026.02.13 | ₩5,580 | ₩5,590 | ₩5,360 | ₩5,430 | -2.69% | 3.5만 |
| 2026.02.12 | ₩5,520 | ₩5,570 | ₩5,390 | ₩5,440 | -1.45% | 3.3만 |
| 2026.02.11 | ₩5,440 | ₩5,520 | ₩5,350 | ₩5,470 | +0.55% | 2.3만 |
| 2026.02.10 | ₩5,330 | ₩5,390 | ₩5,310 | ₩5,370 | +0.75% | 1.2만 |
| 2026.02.09 | ₩5,390 | ₩5,400 | ₩5,300 | ₩5,330 | -1.11% | 1.7만 |
| 2026.02.06 | ₩5,400 | ₩5,420 | ₩5,200 | ₩5,390 | -0.19% | 1.9만 |
| 2026.02.05 | ₩5,410 | ₩5,470 | ₩5,350 | ₩5,430 | +0.37% | 2.8만 |
| 2026.02.04 | ₩5,390 | ₩5,440 | ₩5,330 | ₩5,410 | +0.37% | 2.5만 |
| 2026.02.03 | ₩5,460 | ₩5,460 | ₩5,220 | ₩5,390 | -1.28% | 2.8만 |
| 2026.02.02 | ₩5,300 | ₩5,510 | ₩5,240 | ₩5,360 | +1.13% | 4.7만 |
| 2026.01.30 | ₩5,250 | ₩5,400 | ₩5,170 | ₩5,300 | +0.95% | 5만 |
| 2026.01.29 | ₩5,270 | ₩5,300 | ₩5,120 | ₩5,240 | -0.57% | 4.6만 |
| 2026.01.28 | ₩5,230 | ₩5,330 | ₩5,210 | ₩5,240 | +0.19% | 3.5만 |
| 2026.01.27 | ₩5,230 | ₩5,250 | ₩5,125 | ₩5,240 | +0.19% | 2.7만 |
| 2026.01.26 | ₩5,000 | ₩5,200 | ₩4,960 | ₩5,200 | +4.00% | 3.7만 |
| 2026.01.23 | ₩5,000 | ₩5,010 | ₩4,810 | ₩5,000 | 0.00% | 2만 |
| 2026.01.22 | ₩4,940 | ₩5,010 | ₩4,885 | ₩4,940 | 0.00% | 1.4만 |
| 2026.01.21 | ₩4,985 | ₩5,010 | ₩4,870 | ₩4,900 | -1.71% | 3.8만 |
| 2026.01.20 | ₩4,910 | ₩5,040 | ₩4,910 | ₩4,975 | +1.32% | 1.1만 |
| 2026.01.19 | ₩5,070 | ₩5,070 | ₩4,875 | ₩4,950 | -2.37% | 4.2만 |
| 2026.01.16 | ₩5,150 | ₩5,150 | ₩4,965 | ₩4,990 | -3.11% | 4.5만 |
| 2026.01.15 | ₩5,120 | ₩5,240 | ₩5,060 | ₩5,150 | +0.59% | 2.3만 |
| 2026.01.14 | ₩5,150 | ₩5,280 | ₩5,030 | ₩5,120 | -0.58% | 1.6만 |
| 2026.01.13 | ₩5,070 | ₩5,250 | ₩4,970 | ₩5,200 | +2.56% | 4.2만 |
| 2026.01.12 | ₩5,060 | ₩5,090 | ₩4,955 | ₩5,070 | +0.20% | 2만 |
| 2026.01.09 | ₩5,130 | ₩5,130 | ₩4,970 | ₩5,060 | -1.36% | 9.6천 |
| 2026.01.08 | ₩5,060 | ₩5,060 | ₩4,985 | ₩5,020 | -0.79% | 9.8천 |
| 2026.01.07 | ₩5,000 | ₩5,070 | ₩4,990 | ₩5,060 | +1.20% | 2만 |
| 2026.01.06 | ₩5,100 | ₩5,100 | ₩4,995 | ₩5,000 | -1.96% | 2.6만 |
| 2026.01.05 | ₩5,120 | ₩5,140 | ₩5,060 | ₩5,100 | -0.39% | 1.3만 |
| 2026.01.02 | ₩5,100 | ₩5,140 | ₩4,950 | ₩5,140 | +0.78% | 3.5만 |
| 2025.12.30 | ₩5,130 | ₩5,140 | ₩5,040 | ₩5,100 | -0.58% | 1.8만 |
| 2025.12.29 | ₩5,160 | ₩5,160 | ₩5,100 | ₩5,130 | -0.58% | 5.5천 |
| 2025.12.26 | ₩5,160 | ₩5,190 | ₩5,060 | ₩5,160 | 0.00% | 1.5만 |
| 2025.12.24 | ₩5,170 | ₩5,190 | ₩5,050 | ₩5,160 | -0.19% | 2.2만 |
| 2025.12.23 | ₩5,170 | ₩5,240 | ₩5,130 | ₩5,160 | -0.19% | 2.2만 |
| 2025.12.22 | ₩5,200 | ₩5,200 | ₩5,090 | ₩5,180 | -0.38% | 2.5만 |
| 2025.12.19 | ₩5,140 | ₩5,170 | ₩5,120 | ₩5,160 | +0.39% | 1.3만 |
| 2025.12.18 | ₩5,200 | ₩5,200 | ₩5,050 | ₩5,130 | -1.35% | 1.5만 |
| 2025.12.17 | ₩5,250 | ₩5,250 | ₩5,130 | ₩5,200 | -0.95% | 1.1만 |
| 2025.12.16 | ₩5,300 | ₩5,300 | ₩5,150 | ₩5,210 | -1.70% | 2만 |
| 2025.12.15 | ₩5,200 | ₩5,280 | ₩5,110 | ₩5,270 | +1.35% | 2.3만 |
| 2025.12.12 | ₩5,240 | ₩5,240 | ₩5,110 | ₩5,200 | -0.76% | 1.6만 |
| 2025.12.11 | ₩5,170 | ₩5,230 | ₩5,110 | ₩5,210 | +0.77% | 1.8만 |
| 2025.12.10 | ₩5,230 | ₩5,230 | ₩5,040 | ₩5,110 | -2.29% | 1.4만 |
| 2025.12.09 | ₩5,220 | ₩5,300 | ₩5,130 | ₩5,220 | 0.00% | 1.9만 |
| 2025.12.08 | ₩5,210 | ₩5,230 | ₩5,130 | ₩5,200 | -0.19% | 1.8만 |
| 2025.12.05 | ₩5,200 | ₩5,250 | ₩5,130 | ₩5,220 | +0.38% | 3.8만 |
| 2025.12.04 | ₩5,190 | ₩5,220 | ₩5,120 | ₩5,200 | +0.19% | 4.1만 |
| 2025.12.03 | ₩5,200 | ₩5,280 | ₩5,080 | ₩5,190 | -0.19% | 8.3만 |
| 2025.12.02 | ₩5,720 | ₩5,980 | ₩5,110 | ₩5,200 | -9.09% | 32.3만 |
| 2025.12.01 | ₩6,200 | ₩6,200 | ₩5,850 | ₩5,970 | -3.71% | 5.8만 |
| 2025.11.28 | ₩5,330 | ₩6,200 | ₩5,270 | ₩6,200 | +16.32% | 17.7만 |
| 2025.11.27 | ₩5,490 | ₩5,500 | ₩5,250 | ₩5,270 | -4.01% | 4.4만 |
| 2025.11.26 | ₩5,450 | ₩5,760 | ₩5,230 | ₩5,490 | +0.73% | 13.6만 |
| 2025.11.25 | ₩4,925 | ₩6,250 | ₩4,925 | ₩5,370 | +9.04% | 50.1만 |
| 2025.11.24 | ₩4,810 | ₩5,070 | ₩4,810 | ₩4,900 | +1.87% | 5.9만 |
| 2025.11.21 | ₩4,900 | ₩4,930 | ₩4,790 | ₩4,850 | -1.02% | 1.2만 |
| 2025.11.20 | ₩4,915 | ₩4,985 | ₩4,850 | ₩4,950 | +0.71% | 1만 |
| 2025.11.19 | ₩4,820 | ₩4,970 | ₩4,775 | ₩4,915 | +1.97% | 8.8천 |
| 2025.11.18 | ₩4,895 | ₩4,925 | ₩4,815 | ₩4,865 | -0.61% | 6.4천 |
| 2025.11.17 | ₩4,940 | ₩4,975 | ₩4,860 | ₩4,930 | -0.20% | 8.5천 |
| 2025.11.14 | ₩5,000 | ₩5,060 | ₩4,810 | ₩4,940 | -1.20% | 9.3천 |
| 2025.11.13 | ₩4,880 | ₩4,910 | ₩4,860 | ₩4,900 | +0.41% | 7.7천 |
| 2025.11.12 | ₩4,900 | ₩4,900 | ₩4,755 | ₩4,880 | -0.41% | 1.3만 |
| 2025.11.11 | ₩4,895 | ₩4,935 | ₩4,835 | ₩4,900 | +0.10% | 6.9천 |
| 2025.11.10 | ₩5,000 | ₩5,000 | ₩4,830 | ₩4,925 | -1.50% | 9.2천 |
| 2025.11.07 | ₩4,920 | ₩4,920 | ₩4,855 | ₩4,890 | -0.61% | 2.1만 |
| 2025.11.06 | ₩4,955 | ₩4,960 | ₩4,855 | ₩4,900 | -1.11% | 7.3천 |
| 2025.11.05 | ₩5,100 | ₩5,100 | ₩4,820 | ₩4,945 | -3.04% | 2.8만 |
| 2025.11.04 | ₩5,100 | ₩5,100 | ₩4,900 | ₩4,995 | -2.06% | 1.7만 |
| 2025.11.03 | ₩5,030 | ₩5,110 | ₩4,875 | ₩4,990 | -0.80% | 2.5만 |
| 2025.10.31 | ₩5,060 | ₩5,100 | ₩4,945 | ₩5,030 | -0.59% | 1.9만 |
| 2025.10.30 | ₩4,905 | ₩5,100 | ₩4,830 | ₩5,100 | +3.98% | 2.6만 |
| 2025.10.29 | ₩4,955 | ₩4,955 | ₩4,805 | ₩4,905 | -1.01% | 7.5천 |
| 2025.10.28 | ₩4,895 | ₩4,955 | ₩4,805 | ₩4,955 | +1.23% | 1.5만 |
| 2025.10.27 | ₩4,925 | ₩4,925 | ₩4,860 | ₩4,895 | -0.61% | 6.6천 |
| 2025.10.24 | ₩4,855 | ₩4,950 | ₩4,855 | ₩4,925 | +1.44% | 1.2만 |
| 2025.10.23 | ₩4,880 | ₩4,930 | ₩4,850 | ₩4,895 | +0.31% | 5.1천 |
| 2025.10.22 | ₩4,855 | ₩4,955 | ₩4,800 | ₩4,885 | +0.62% | 7.8천 |
| 2025.10.21 | ₩4,850 | ₩4,905 | ₩4,825 | ₩4,855 | +0.10% | 1.3만 |
| 2025.10.20 | ₩4,950 | ₩4,950 | ₩4,850 | ₩4,905 | -0.91% | 1만 |
| 2025.10.17 | ₩5,020 | ₩5,020 | ₩4,895 | ₩4,950 | -1.39% | 1.4만 |
| 2025.10.16 | ₩4,970 | ₩5,020 | ₩4,965 | ₩4,995 | +0.50% | 4.9천 |
| 2025.10.15 | ₩4,950 | ₩4,990 | ₩4,900 | ₩4,970 | +0.40% | 9.3천 |
| 2025.10.14 | ₩5,000 | ₩5,000 | ₩4,850 | ₩4,950 | -1.00% | 2.9만 |
| 2025.10.13 | ₩4,990 | ₩5,100 | ₩4,950 | ₩4,995 | +0.10% | 1.3만 |
| 2025.10.10 | ₩5,120 | ₩5,120 | ₩4,945 | ₩4,990 | -2.54% | 1.7만 |
| 2025.10.02 | ₩5,140 | ₩5,140 | ₩4,925 | ₩5,030 | -2.14% | 2.3만 |
| 2025.10.01 | ₩5,070 | ₩5,070 | ₩4,960 | ₩5,060 | -0.20% | 6.8천 |
| 2025.09.30 | ₩5,020 | ₩5,060 | ₩4,950 | ₩5,060 | +0.80% | 4.6천 |
| 2025.09.29 | ₩5,080 | ₩5,080 | ₩4,990 | ₩5,020 | -1.18% | 5.5천 |
| 2025.09.26 | ₩5,140 | ₩5,170 | ₩4,985 | ₩5,080 | -1.17% | 1.5만 |
| 2025.09.25 | ₩5,070 | ₩5,170 | ₩5,000 | ₩5,140 | +1.38% | 8.8천 |
| 2025.09.24 | ₩5,120 | ₩5,140 | ₩5,040 | ₩5,100 | -0.39% | 6.6천 |
| 2025.09.23 | ₩5,130 | ₩5,140 | ₩5,040 | ₩5,120 | -0.19% | 6.5천 |
| 2025.09.22 | ₩5,240 | ₩5,240 | ₩5,090 | ₩5,130 | -2.10% | 3.4만 |
| 2025.09.18 | ₩5,260 | ₩5,260 | ₩5,190 | ₩5,250 | -0.19% | 7.1천 |
| 2025.09.17 | ₩5,250 | ₩5,260 | ₩5,190 | ₩5,260 | +0.19% | 7천 |
| 2025.09.16 | ₩5,240 | ₩5,300 | ₩5,180 | ₩5,260 | +0.38% | 8.1만 |
| 2025.09.15 | ₩5,250 | ₩5,270 | ₩5,180 | ₩5,250 | 0.00% | 1.4만 |
| 2025.09.12 | ₩5,250 | ₩5,270 | ₩5,190 | ₩5,250 | 0.00% | 9.9천 |
| 2025.09.11 | ₩5,220 | ₩5,300 | ₩5,190 | ₩5,250 | +0.57% | 1.3만 |
| 2025.09.10 | ₩5,350 | ₩5,360 | ₩5,190 | ₩5,220 | -2.43% | 8천 |
| 2025.09.09 | ₩5,290 | ₩5,290 | ₩5,190 | ₩5,240 | -0.95% | 2.8천 |
| 2025.09.08 | ₩5,180 | ₩5,330 | ₩5,170 | ₩5,250 | +1.35% | 1.1만 |
| 2025.09.05 | ₩5,190 | ₩5,300 | ₩5,180 | ₩5,230 | +0.77% | 4.5천 |
| 2025.09.04 | ₩5,250 | ₩5,290 | ₩5,150 | ₩5,230 | -0.38% | 7.8천 |
| 2025.09.03 | ₩5,290 | ₩5,290 | ₩5,190 | ₩5,250 | -0.76% | 2.1천 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.