시장 데이터를 불러오는 중
전체 종목
오쏘피디아트릭스 과거 주가
OrthoPediatrics Corp. - Common Stock · KIDS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OrthoPediatrics Corp. - Common Stock · KIDS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,098 | ₩29,725 | ₩28,508 | ₩29,030 | -0.23% | 13.6만 |
| 2026.10.08 | ₩29,956 | ₩29,956 | ₩29,004 | ₩29,178 | -2.60% | 26.8만 |
| 2026.10.07 | ₩30,264 | ₩30,720 | ₩30,063 | ₩30,143 | -0.40% | 18만 |
| 2026.10.06 | ₩30,975 | ₩30,975 | ₩30,016 | ₩30,452 | -1.69% | 23.7만 |
| 2026.10.05 | ₩29,553 | ₩30,747 | ₩29,553 | ₩30,693 | +3.86% | 30.5만 |
| 2026.10.02 | ₩29,339 | ₩29,942 | ₩28,816 | ₩29,714 | +1.28% | 15만 |
| 2026.10.01 | ₩29,969 | ₩30,398 | ₩28,859 | ₩29,084 | -2.95% | 18.9만 |
| 2026.09.30 | ₩30,573 | ₩30,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,862 |
| -2.32% |
| 15만 |
| 2026.09.29 | ₩30,251 | ₩30,599 | ₩29,929 | ₩30,519 | +0.89% | 10만 |
|---|
| 2026.09.28 | ₩30,170 | ₩30,412 | ₩29,915 | ₩30,278 | +0.36% | 15.8만 |
|---|
| 2026.09.25 | ₩30,304 | ₩30,787 | ₩29,956 | ₩30,237 | -0.22% | 12.5만 |
|---|
| 2026.09.24 | ₩29,848 | ₩30,425 | ₩29,728 | ₩30,358 | +1.71% | 10.6만 |
|---|
| 2026.09.23 | ₩30,519 | ₩30,640 | ₩29,480 | ₩29,942 | -1.89% | 9.9만 |
|---|
| 2026.09.22 | ₩30,318 | ₩30,841 | ₩30,170 | ₩30,519 | +0.66% | 11.3만 |
|---|
| 2026.09.21 | ₩29,366 | ₩30,143 | ₩28,937 | ₩29,969 | +2.05% | 20.8만 |
|---|
| 2026.09.18 | ₩28,910 | ₩29,764 | ₩28,910 | ₩29,258 | +1.21% | 32.1만 |
|---|
| 2026.09.17 | ₩31,444 | ₩31,444 | ₩29,057 | ₩29,205 | -7.12% | 30.6만 |
|---|
| 2026.09.16 | ₩31,176 | ₩31,525 | ₩30,740 | ₩31,042 | -0.43% | 18.7만 |
|---|
| 2026.09.15 | ₩30,036 | ₩31,417 | ₩30,036 | ₩31,163 | +3.75% | 19.2만 |
|---|
| 2026.09.14 | ₩29,755 | ₩30,315 | ₩29,553 | ₩29,956 | +0.68% | 13.1만 |
|---|
| 2026.09.11 | ₩29,084 | ₩29,768 | ₩28,454 | ₩29,580 | +1.71% | 24만 |
|---|
| 2026.09.10 | ₩29,030 | ₩29,694 | ₩28,159 | ₩28,910 | -0.42% | 49.2만 |
|---|
| 2026.09.09 | ₩29,553 | ₩29,808 | ₩29,064 | ₩29,071 | -1.63% | 9.7만 |
|---|
| 2026.09.08 | ₩29,580 | ₩29,983 | ₩29,098 | ₩29,795 | +0.73% | 11.9만 |
|---|
| 2026.09.04 | ₩29,889 | ₩30,251 | ₩29,406 | ₩30,050 | +0.54% | 13만 |
|---|
| 2026.09.03 | ₩30,908 | ₩31,082 | ₩29,634 | ₩30,291 | -2.00% | 14.8만 |
|---|
| 2026.09.02 | ₩30,881 | ₩31,846 | ₩30,492 | ₩30,573 | -1.00% | 20.3만 |
|---|
| 2026.09.01 | ₩31,350 | ₩31,913 | ₩30,626 | ₩30,841 | -1.63% | 14만 |
|---|
| 2026.08.31 | ₩31,404 | ₩31,726 | ₩30,626 | ₩31,256 | -0.47% | 13만 |
|---|
| 2026.08.28 | ₩31,310 | ₩32,034 | ₩30,841 | ₩31,712 | +1.28% | 48.7만 |
|---|
| 2026.08.27 | ₩31,900 | ₩32,074 | ₩31,095 | ₩31,270 | -1.98% | 30만 |
|---|
| 2026.08.26 | ₩32,624 | ₩33,402 | ₩32,182 | ₩32,222 | -1.23% | 17만 |
|---|
| 2026.08.25 | ₩33,509 | ₩33,871 | ₩32,584 | ₩32,852 | -1.96% | 18.8만 |
|---|
| 2026.08.24 | ₩34,394 | ₩35,388 | ₩33,523 | ₩33,616 | -2.26% | 32.5만 |
|---|
| 2026.08.21 | ₩35,172 | ₩35,172 | ₩33,831 | ₩34,394 | -2.21% | 36.5만 |
|---|
| 2026.08.20 | ₩35,158 | ₩35,856 | ₩34,917 | ₩35,172 | +0.04% | 26만 |
|---|
| 2026.08.19 | ₩34,562 | ₩35,815 | ₩34,340 | ₩35,534 | +2.81% | 37.8만 |
|---|
| 2026.08.18 | ₩33,134 | ₩34,287 | ₩32,617 | ₩34,193 | +3.20% | 20.6만 |
|---|
| 2026.08.17 | ₩33,187 | ₩33,730 | ₩32,678 | ₩33,120 | -0.20% | 17.7만 |
|---|
| 2026.08.14 | ₩33,536 | ₩33,992 | ₩33,160 | ₩33,254 | -0.84% | 13.3만 |
|---|
| 2026.08.13 | ₩33,523 | ₩33,844 | ₩32,919 | ₩33,536 | +0.04% | 20.6만 |
|---|
| 2026.08.12 | ₩32,624 | ₩33,536 | ₩32,175 | ₩33,335 | +2.18% | 24.8만 |
|---|
| 2026.08.11 | ₩31,243 | ₩32,933 | ₩30,928 | ₩32,503 | +4.03% | 23.1만 |
|---|
| 2026.08.10 | ₩30,505 | ₩31,404 | ₩30,505 | ₩31,216 | +2.33% | 25.9만 |
|---|
| 2026.08.07 | ₩30,546 | ₩31,069 | ₩30,139 | ₩30,532 | -0.04% | 19.6만 |
|---|
| 2026.08.06 | ₩30,331 | ₩31,055 | ₩29,379 | ₩30,613 | +0.93% | 39.5만 |
|---|
| 2026.08.05 | ₩29,634 | ₩30,097 | ₩27,468 | ₩29,915 | +0.95% | 71만 |
|---|
| 2026.08.04 | ₩28,025 | ₩28,387 | ₩27,757 | ₩27,998 | -0.10% | 26.9만 |
|---|
| 2026.08.03 | ₩27,408 | ₩28,836 | ₩25,933 | ₩27,985 | +2.10% | 35.9만 |
|---|
| 2026.07.31 | ₩26,979 | ₩27,153 | ₩26,060 | ₩27,073 | +0.35% | 11.5만 |
|---|
| 2026.07.30 | ₩26,603 | ₩27,341 | ₩26,483 | ₩26,965 | +1.36% | 12만 |
|---|
| 2026.07.29 | ₩26,697 | ₩27,408 | ₩26,603 | ₩26,805 | +0.40% | 18.5만 |
|---|
| 2026.07.28 | ₩26,872 | ₩27,475 | ₩26,416 | ₩26,603 | -1.00% | 15.2만 |
|---|
| 2026.07.27 | ₩25,584 | ₩26,925 | ₩25,571 | ₩26,577 | +3.88% | 11.7만 |
|---|
| 2026.07.24 | ₩25,303 | ₩25,772 | ₩24,270 | ₩25,303 | 0.00% | 14.2만 |
|---|
| 2026.07.23 | ₩25,450 | ₩25,692 | ₩24,646 | ₩25,102 | -1.37% | 14.8만 |
|---|
| 2026.07.22 | ₩26,094 | ₩26,094 | ₩25,209 | ₩25,826 | -1.03% | 11.1만 |
|---|
| 2026.07.21 | ₩25,853 | ₩27,421 | ₩24,901 | ₩26,134 | +1.09% | 16.6만 |
|---|
| 2026.07.20 | ₩25,826 | ₩26,469 | ₩25,343 | ₩26,174 | +1.35% | 17.7만 |
|---|
| 2026.07.17 | ₩26,684 | ₩27,298 | ₩25,559 | ₩25,765 | -3.44% | 12.8만 |
|---|
| 2026.07.16 | ₩26,617 | ₩27,904 | ₩26,617 | ₩27,328 | +2.67% | 16.9만 |
|---|
| 2026.07.15 | ₩25,786 | ₩26,711 | ₩24,941 | ₩26,443 | +2.55% | 10.3만 |
|---|
| 2026.07.14 | ₩27,555 | ₩27,623 | ₩24,954 | ₩25,812 | -6.33% | 23만 |
|---|
| 2026.07.13 | ₩27,207 | ₩28,454 | ₩27,207 | ₩27,783 | +2.12% | 19.6만 |
|---|
| 2026.07.10 | ₩27,207 | ₩27,421 | ₩26,717 | ₩27,260 | +0.20% | 5.7만 |
|---|
| 2026.07.09 | ₩26,443 | ₩27,153 | ₩25,992 | ₩27,126 | +2.59% | 8.5만 |
|---|
| 2026.07.08 | ₩26,335 | ₩27,019 | ₩25,973 | ₩26,496 | +0.61% | 15만 |
|---|
| 2026.07.07 | ₩27,676 | ₩28,699 | ₩26,134 | ₩26,577 | -3.97% | 19.1만 |
|---|
| 2026.07.06 | ₩26,671 | ₩27,837 | ₩26,510 | ₩27,421 | +2.82% | 14.1만 |
|---|
| 2026.07.02 | ₩26,000 | ₩27,313 | ₩25,631 | ₩26,751 | +2.89% | 12.2만 |
|---|
| 2026.07.01 | ₩25,718 | ₩26,414 | ₩25,102 | ₩25,879 | +0.63% | 16.3만 |
|---|
| 2026.06.30 | ₩26,831 | ₩27,395 | ₩24,740 | ₩25,651 | -4.40% | 24.3만 |
|---|
| 2026.06.29 | ₩27,341 | ₩27,824 | ₩26,805 | ₩26,925 | -1.52% | 18.3만 |
|---|
| 2026.06.26 | ₩26,241 | ₩27,562 | ₩26,201 | ₩27,220 | +3.73% | 54.2만 |
|---|
| 2026.06.25 | ₩25,665 | ₩26,402 | ₩25,665 | ₩26,308 | +2.51% | 14.8만 |
|---|
| 2026.06.24 | ₩25,008 | ₩26,081 | ₩25,008 | ₩25,665 | +2.63% | 20만 |
|---|
| 2026.06.23 | ₩24,351 | ₩24,947 | ₩24,230 | ₩24,639 | +1.18% | 13만 |
|---|
| 2026.06.22 | ₩25,410 | ₩25,410 | ₩24,351 | ₩24,351 | -4.17% | 6.1만 |
|---|
| 2026.06.18 | ₩24,740 | ₩25,330 | ₩24,391 | ₩25,303 | +2.28% | 14.1만 |
|---|
| 2026.06.17 | ₩24,874 | ₩25,068 | ₩23,788 | ₩24,364 | -2.05% | 14.5만 |
|---|
| 2026.06.16 | ₩24,592 | ₩24,994 | ₩24,136 | ₩24,847 | +1.04% | 6.5만 |
|---|
| 2026.06.15 | ₩23,908 | ₩24,572 | ₩23,653 | ₩24,337 | +1.79% | 16.4만 |
|---|
| 2026.06.12 | ₩24,002 | ₩24,780 | ₩23,734 | ₩23,895 | -0.45% | 9.6만 |
|---|
| 2026.06.11 | ₩24,941 | ₩25,008 | ₩23,895 | ₩23,908 | -4.14% | 7.6만 |
|---|
| 2026.06.10 | ₩24,874 | ₩25,202 | ₩24,599 | ₩24,753 | -0.49% | 9.6만 |
|---|
| 2026.06.09 | ₩24,673 | ₩25,155 | ₩24,270 | ₩24,793 | +0.49% | 10.5만 |
|---|
| 2026.06.08 | ₩24,579 | ₩25,021 | ₩24,391 | ₩24,445 | -0.55% | 9만 |
|---|
| 2026.06.05 | ₩24,190 | ₩24,981 | ₩23,885 | ₩24,565 | +1.55% | 9.4만 |
|---|
| 2026.06.04 | ₩22,970 | ₩24,827 | ₩22,970 | ₩24,270 | +5.66% | 15.5만 |
|---|
| 2026.06.03 | ₩22,473 | ₩23,090 | ₩22,138 | ₩22,688 | +0.95% | 19.3만 |
|---|
| 2026.06.02 | ₩22,232 | ₩22,963 | ₩21,977 | ₩22,541 | +1.39% | 12.4만 |
|---|
| 2026.06.01 | ₩22,728 | ₩23,232 | ₩22,178 | ₩22,326 | -1.77% | 17.4만 |
|---|
| 2026.05.29 | ₩23,855 | ₩24,391 | ₩22,822 | ₩23,023 | -3.49% | 14.8만 |
|---|
| 2026.05.28 | ₩23,399 | ₩24,096 | ₩23,117 | ₩23,881 | +2.06% | 7.7만 |
|---|
| 2026.05.27 | ₩24,136 | ₩24,257 | ₩23,305 | ₩23,533 | -2.50% | 9.2만 |
|---|
| 2026.05.26 | ₩24,807 | ₩24,941 | ₩23,855 | ₩24,002 | -3.24% | 11.6만 |
|---|
| 2026.05.22 | ₩24,740 | ₩25,209 | ₩24,498 | ₩24,632 | -0.43% | 12만 |
|---|
| 2026.05.21 | ₩24,538 | ₩24,941 | ₩23,821 | ₩24,713 | +0.71% | 16.3만 |
|---|
| 2026.05.20 | ₩24,311 | ₩24,887 | ₩23,848 | ₩24,807 | +2.04% | 13.3만 |
|---|
| 2026.05.19 | ₩24,136 | ₩24,518 | ₩23,975 | ₩24,445 | +1.28% | 9.6만 |
|---|
| 2026.05.18 | ₩23,774 | ₩24,673 | ₩23,439 | ₩24,324 | +2.31% | 14.3만 |
|---|
| 2026.05.15 | ₩23,868 | ₩24,029 | ₩23,379 | ₩23,761 | -0.45% | 13.7만 |
|---|
| 2026.05.14 | ₩23,855 | ₩24,874 | ₩23,680 | ₩24,002 | +0.62% | 20.5만 |
|---|
| 2026.05.13 | ₩23,573 | ₩24,485 | ₩23,466 | ₩23,855 | +1.19% | 17.2만 |
|---|
| 2026.05.12 | ₩22,996 | ₩23,855 | ₩22,903 | ₩23,761 | +3.32% | 17.2만 |
|---|
| 2026.05.11 | ₩23,747 | ₩24,136 | ₩22,708 | ₩23,037 | -2.99% | 23.8만 |
|---|
| 2026.05.08 | ₩23,586 | ₩24,002 | ₩23,097 | ₩23,881 | +1.25% | 17.1만 |
|---|
| 2026.05.07 | ₩23,157 | ₩23,788 | ₩23,131 | ₩23,560 | +1.74% | 20.1만 |
|---|
| 2026.05.06 | ₩23,037 | ₩23,680 | ₩22,259 | ₩22,956 | -0.35% | 20.3만 |
|---|
| 2026.05.05 | ₩21,173 | ₩22,903 | ₩20,878 | ₩22,849 | +7.92% | 26만 |
|---|
| 2026.05.04 | ₩21,066 | ₩21,910 | ₩20,791 | ₩21,159 | +0.45% | 22.9만 |
|---|
| 2026.05.01 | ₩21,166 | ₩21,206 | ₩19,497 | ₩20,958 | -0.98% | 38.7만 |
|---|
| 2026.04.30 | ₩19,604 | ₩20,221 | ₩19,336 | ₩20,194 | +3.01% | 24.3만 |
|---|
| 2026.04.29 | ₩20,382 | ₩20,858 | ₩19,510 | ₩19,631 | -3.68% | 22.9만 |
|---|
| 2026.04.28 | ₩21,213 | ₩21,629 | ₩20,194 | ₩20,301 | -4.30% | 20.4만 |
|---|
| 2026.04.27 | ₩21,763 | ₩22,004 | ₩21,146 | ₩21,213 | -2.53% | 13.1만 |
|---|
| 2026.04.24 | ₩21,843 | ₩22,098 | ₩21,495 | ₩21,709 | -0.61% | 24.2만 |
|---|
| 2026.04.23 | ₩22,044 | ₩22,313 | ₩21,361 | ₩21,736 | -1.40% | 8.6만 |
|---|
| 2026.04.22 | ₩21,870 | ₩22,441 | ₩21,709 | ₩21,951 | +0.37% | 12.8만 |
|---|
| 2026.04.21 | ₩22,366 | ₩22,514 | ₩21,696 | ₩21,790 | -2.58% | 15.1만 |
|---|
| 2026.04.20 | ₩22,634 | ₩22,849 | ₩22,219 | ₩22,326 | -1.36% | 16.3만 |
|---|
| 2026.04.17 | ₩22,554 | ₩23,043 | ₩22,058 | ₩22,460 | -0.42% | 20.2만 |
|---|
| 2026.04.16 | ₩23,922 | ₩23,922 | ₩22,138 | ₩22,165 | -7.34% | 17.2만 |
|---|
| 2026.04.15 | ₩23,881 | ₩24,713 | ₩23,627 | ₩23,935 | +0.22% | 21.9만 |
|---|
| 2026.04.14 | ₩22,768 | ₩24,042 | ₩22,554 | ₩23,948 | +5.18% | 22.9만 |
|---|
| 2026.04.13 | ₩21,334 | ₩22,755 | ₩21,280 | ₩22,728 | +6.54% | 17.1만 |
|---|
| 2026.04.10 | ₩21,535 | ₩21,810 | ₩20,958 | ₩21,414 | -0.56% | 14.7만 |
|---|
| 2026.04.09 | ₩21,119 | ₩21,615 | ₩21,039 | ₩21,374 | +1.21% | 10.6만 |
|---|
| 2026.04.08 | ₩21,736 | ₩21,977 | ₩21,200 | ₩21,468 | -1.23% | 12.6만 |
|---|
| 2026.04.07 | ₩21,307 | ₩21,508 | ₩20,985 | ₩21,133 | -0.82% | 9.3만 |
|---|
| 2026.04.06 | ₩21,374 | ₩21,702 | ₩21,086 | ₩21,374 | 0.00% | 7.3만 |
|---|
| 2026.04.02 | ₩21,293 | ₩21,857 | ₩20,998 | ₩21,535 | +1.13% | 11.4만 |
|---|
| 2026.04.01 | ₩21,334 | ₩22,058 | ₩21,106 | ₩21,843 | +2.39% | 9.2만 |
|---|
| 2026.03.31 | ₩20,690 | ₩22,067 | ₩20,227 | ₩21,280 | +2.85% | 25.6만 |
|---|
| 2026.03.30 | ₩20,824 | ₩20,824 | ₩19,993 | ₩20,382 | -2.12% | 17.3만 |
|---|
| 2026.03.27 | ₩21,682 | ₩21,696 | ₩20,811 | ₩20,811 | -4.02% | 16.3만 |
|---|
| 2026.03.26 | ₩21,495 | ₩22,286 | ₩21,495 | ₩21,924 | +2.00% | 12.9만 |
|---|
| 2026.03.25 | ₩21,562 | ₩22,541 | ₩21,253 | ₩21,763 | +0.93% | 21만 |
|---|
| 2026.03.24 | ₩21,816 | ₩22,138 | ₩21,146 | ₩21,334 | -2.21% | 21.6만 |
|---|
| 2026.03.23 | ₩22,527 | ₩23,104 | ₩21,951 | ₩22,085 | -1.96% | 25.6만 |
|---|
| 2026.03.20 | ₩22,326 | ₩22,514 | ₩21,964 | ₩22,152 | -0.78% | 16.6만 |
|---|
| 2026.03.19 | ₩22,339 | ₩23,124 | ₩21,897 | ₩22,178 | -0.72% | 15.9만 |
|---|
| 2026.03.18 | ₩22,795 | ₩23,761 | ₩22,232 | ₩22,339 | -2.00% | 14.5만 |
|---|
| 2026.03.17 | ₩22,983 | ₩24,002 | ₩22,862 | ₩23,077 | +0.41% | 23.7만 |
|---|
| 2026.03.16 | ₩23,466 | ₩24,150 | ₩22,661 | ₩22,943 | -2.23% | 26.3만 |
|---|
| 2026.03.13 | ₩23,613 | ₩23,875 | ₩22,921 | ₩23,211 | -1.70% | 16.6만 |
|---|
| 2026.03.12 | ₩23,506 | ₩23,955 | ₩23,385 | ₩23,519 | +0.06% | 11.4만 |
|---|
| 2026.03.11 | ₩23,801 | ₩23,948 | ₩23,023 | ₩23,868 | +0.28% | 8만 |
|---|
| 2026.03.10 | ₩24,927 | ₩25,209 | ₩23,452 | ₩23,881 | -4.20% | 25.7만 |
|---|
| 2026.03.09 | ₩23,841 | ₩25,303 | ₩23,560 | ₩25,182 | +5.62% | 15.4만 |
|---|
| 2026.03.06 | ₩23,533 | ₩24,445 | ₩23,305 | ₩24,203 | +2.85% | 18.4만 |
|---|
| 2026.03.05 | ₩24,311 | ₩24,545 | ₩23,211 | ₩23,895 | -1.71% | 10.2만 |
|---|
| 2026.03.04 | ₩25,209 | ₩25,517 | ₩23,801 | ₩24,780 | -1.70% | 14.1만 |
|---|
| 2026.03.03 | ₩25,343 | ₩25,343 | ₩23,761 | ₩25,035 | -1.22% | 18.4만 |
|---|
| 2026.03.02 | ₩25,303 | ₩26,067 | ₩24,927 | ₩25,772 | +1.85% | 23.7만 |
|---|
| 2026.02.27 | ₩27,086 | ₩27,086 | ₩24,498 | ₩25,705 | -5.10% | 26.3만 |
|---|
| 2026.02.26 | ₩22,500 | ₩23,962 | ₩22,440 | ₩23,855 | +6.02% | 15만 |
|---|
| 2026.02.25 | ₩21,682 | ₩22,795 | ₩21,528 | ₩22,420 | +3.40% | 14.2만 |
|---|
| 2026.02.24 | ₩21,910 | ₩22,286 | ₩21,092 | ₩21,562 | -1.59% | 11.8만 |
|---|
| 2026.02.23 | ₩22,648 | ₩22,648 | ₩21,682 | ₩21,857 | -3.49% | 14.3만 |
|---|
| 2026.02.20 | ₩22,782 | ₩23,117 | ₩22,420 | ₩22,742 | -0.18% | 10만 |
|---|
| 2026.02.19 | ₩22,795 | ₩23,305 | ₩22,433 | ₩22,862 | +0.29% | 9.2만 |
|---|
| 2026.02.18 | ₩22,795 | ₩23,345 | ₩22,500 | ₩22,916 | +0.53% | 12.2만 |
|---|
| 2026.02.17 | ₩22,701 | ₩23,412 | ₩22,621 | ₩22,862 | +0.71% | 12.6만 |
|---|
| 2026.02.13 | ₩22,621 | ₩23,439 | ₩22,393 | ₩22,648 | +0.12% | 8.7만 |
|---|
| 2026.02.12 | ₩23,090 | ₩23,224 | ₩22,227 | ₩22,420 | -2.90% | 11.1만 |
|---|
| 2026.02.11 | ₩23,077 | ₩23,157 | ₩22,299 | ₩23,090 | +0.06% | 10.3만 |
|---|
| 2026.02.10 | ₩22,554 | ₩23,479 | ₩22,246 | ₩22,903 | +1.55% | 13.5만 |
|---|
| 2026.02.09 | ₩22,313 | ₩22,500 | ₩21,803 | ₩22,406 | +0.42% | 12.9만 |
|---|
| 2026.02.06 | ₩22,594 | ₩22,775 | ₩22,065 | ₩22,326 | -1.19% | 8만 |
|---|
| 2026.02.05 | ₩22,527 | ₩22,715 | ₩22,192 | ₩22,246 | -1.25% | 10.5만 |
|---|
| 2026.02.04 | ₩22,929 | ₩23,184 | ₩22,594 | ₩22,661 | -1.17% | 13.2만 |
|---|
| 2026.02.03 | ₩23,211 | ₩23,660 | ₩22,339 | ₩22,755 | -1.96% | 18.3만 |
|---|
| 2026.02.02 | ₩23,479 | ₩23,841 | ₩23,144 | ₩23,184 | -1.26% | 10.7만 |
|---|
| 2026.01.30 | ₩22,849 | ₩23,808 | ₩22,849 | ₩23,412 | +2.46% | 10.2만 |
|---|
| 2026.01.29 | ₩23,224 | ₩23,627 | ₩22,795 | ₩23,184 | -0.17% | 11.2만 |
|---|
| 2026.01.28 | ₩23,828 | ₩24,525 | ₩23,144 | ₩23,224 | -2.53% | 14만 |
|---|
| 2026.01.27 | ₩24,230 | ₩24,465 | ₩23,721 | ₩23,788 | -1.83% | 7.2만 |
|---|
| 2026.01.26 | ₩24,324 | ₩24,552 | ₩23,841 | ₩23,841 | -1.98% | 8.3만 |
|---|
| 2026.01.23 | ₩24,753 | ₩25,209 | ₩23,895 | ₩24,284 | -1.90% | 16.2만 |
|---|
| 2026.01.22 | ₩25,102 | ₩25,584 | ₩24,713 | ₩24,793 | -1.23% | 10.5만 |
|---|
| 2026.01.21 | ₩24,860 | ₩25,839 | ₩24,552 | ₩24,994 | +0.54% | 14.5만 |
|---|
| 2026.01.20 | ₩24,257 | ₩24,921 | ₩23,948 | ₩24,740 | +1.99% | 12.3만 |
|---|
| 2026.01.16 | ₩25,048 | ₩25,269 | ₩24,552 | ₩24,606 | -1.77% | 24.4만 |
|---|
| 2026.01.15 | ₩24,753 | ₩25,423 | ₩24,451 | ₩25,088 | +1.35% | 30.5만 |
|---|
| 2026.01.14 | ₩24,914 | ₩26,456 | ₩24,351 | ₩24,726 | -0.75% | 22.6만 |
|---|
| 2026.01.13 | ₩26,979 | ₩27,274 | ₩24,706 | ₩25,061 | -7.11% | 27.3만 |
|---|
| 2026.01.12 | ₩24,941 | ₩27,274 | ₩24,941 | ₩26,965 | +8.12% | 39.4만 |
|---|
| 2026.01.09 | ₩25,182 | ₩25,517 | ₩24,176 | ₩24,552 | -2.50% | 13.2만 |
|---|
| 2026.01.08 | ₩24,525 | ₩25,598 | ₩24,062 | ₩25,115 | +2.41% | 13만 |
|---|
| 2026.01.07 | ₩24,901 | ₩25,423 | ₩24,492 | ₩24,659 | -0.97% | 8.9만 |
|---|
| 2026.01.06 | ₩24,002 | ₩25,276 | ₩23,935 | ₩25,128 | +4.69% | 14.7만 |
|---|
| 2026.01.05 | ₩23,546 | ₩24,498 | ₩23,452 | ₩24,364 | +3.47% | 20.2만 |
|---|
| 2026.01.02 | ₩23,855 | ₩24,089 | ₩23,224 | ₩23,546 | -1.29% | 12만 |
|---|
| 2025.12.31 | ₩23,989 | ₩24,163 | ₩23,747 | ₩23,814 | -0.73% | 12.5만 |
|---|
| 2025.12.30 | ₩23,586 | ₩24,190 | ₩23,345 | ₩24,083 | +2.10% | 12.6만 |
|---|
| 2025.12.29 | ₩23,224 | ₩23,895 | ₩23,198 | ₩23,640 | +1.79% | 13.3만 |
|---|
| 2025.12.26 | ₩23,372 | ₩23,372 | ₩22,889 | ₩23,251 | -0.52% | 9.9만 |
|---|
| 2025.12.24 | ₩23,198 | ₩23,493 | ₩23,077 | ₩23,345 | +0.64% | 4.9만 |
|---|
| 2025.12.23 | ₩23,063 | ₩23,399 | ₩22,634 | ₩23,171 | +0.47% | 13.7만 |
|---|
| 2025.12.22 | ₩22,889 | ₩23,680 | ₩22,715 | ₩23,278 | +1.70% | 17.8만 |
|---|
| 2025.12.19 | ₩23,506 | ₩23,788 | ₩22,661 | ₩22,889 | -2.62% | 37.9만 |
|---|
| 2025.12.18 | ₩23,385 | ₩24,002 | ₩23,077 | ₩23,560 | +0.75% | 12.6만 |
|---|
| 2025.12.17 | ₩24,069 | ₩24,612 | ₩23,037 | ₩23,224 | -3.51% | 14.6만 |
|---|
| 2025.12.16 | ₩24,083 | ₩24,337 | ₩23,131 | ₩24,016 | -0.28% | 12.3만 |
|---|
| 2025.12.15 | ₩23,747 | ₩24,183 | ₩23,600 | ₩24,123 | +1.58% | 27.2만 |
|---|
| 2025.12.12 | ₩24,579 | ₩25,048 | ₩23,439 | ₩23,600 | -3.98% | 18.1만 |
|---|
| 2025.12.11 | ₩25,330 | ₩25,417 | ₩24,498 | ₩24,579 | -2.96% | 18.5만 |
|---|
| 2025.12.10 | ₩25,584 | ₩26,188 | ₩24,965 | ₩25,196 | -1.52% | 29.8만 |
|---|
| 2025.12.09 | ₩24,404 | ₩24,820 | ₩23,841 | ₩24,592 | +0.77% | 12.4만 |
|---|
| 2025.12.08 | ₩24,874 | ₩24,874 | ₩24,083 | ₩24,445 | -1.73% | 11.3만 |
|---|
| 2025.12.05 | ₩24,445 | ₩24,921 | ₩24,445 | ₩24,686 | +0.99% | 10.6만 |
|---|
| 2025.12.04 | ₩24,029 | ₩24,557 | ₩23,747 | ₩24,364 | +1.40% | 10.2만 |
|---|
| 2025.12.03 | ₩23,922 | ₩24,404 | ₩23,747 | ₩24,042 | +0.50% | 21.4만 |
|---|
| 2025.12.02 | ₩24,163 | ₩24,163 | ₩23,506 | ₩23,734 | -1.78% | 19만 |
|---|
| 2025.12.01 | ₩24,351 | ₩24,867 | ₩24,042 | ₩24,056 | -1.21% | 17.7만 |
|---|
| 2025.11.28 | ₩24,874 | ₩25,048 | ₩24,532 | ₩24,793 | -0.32% | 10만 |
|---|
| 2025.11.26 | ₩25,437 | ₩25,544 | ₩24,109 | ₩24,927 | -2.00% | 33.4만 |
|---|
| 2025.11.25 | ₩24,324 | ₩25,879 | ₩23,868 | ₩25,598 | +5.24% | 47.8만 |
|---|
| 2025.11.24 | ₩23,855 | ₩24,290 | ₩23,238 | ₩24,230 | +1.57% | 60.3만 |
|---|
| 2025.11.21 | ₩22,715 | ₩24,445 | ₩22,641 | ₩23,935 | +5.37% | 27.9만 |
|---|
| 2025.11.20 | ₩22,554 | ₩22,996 | ₩21,964 | ₩22,621 | +0.30% | 18.1만 |
|---|
| 2025.11.19 | ₩21,857 | ₩22,353 | ₩21,615 | ₩22,286 | +1.96% | 13.3만 |
|---|
| 2025.11.18 | ₩21,749 | ₩22,125 | ₩21,347 | ₩21,924 | +0.80% | 20.4만 |
|---|
| 2025.11.17 | ₩22,246 | ₩22,319 | ₩21,723 | ₩21,883 | -1.63% | 19.5만 |
|---|
| 2025.11.14 | ₩22,527 | ₩23,050 | ₩22,205 | ₩22,406 | -0.54% | 14.7만 |
|---|
| 2025.11.13 | ₩22,889 | ₩22,889 | ₩22,286 | ₩22,688 | -0.88% | 10.5만 |
|---|
| 2025.11.12 | ₩23,050 | ₩23,539 | ₩22,648 | ₩22,782 | -1.16% | 13.3만 |
|---|
| 2025.11.11 | ₩22,594 | ₩23,231 | ₩22,581 | ₩23,077 | +2.14% | 9.8만 |
|---|
| 2025.11.10 | ₩23,077 | ₩23,077 | ₩22,098 | ₩22,567 | -2.21% | 18만 |
|---|
| 2025.11.07 | ₩21,937 | ₩22,889 | ₩21,937 | ₩22,809 | +3.97% | 17.5만 |
|---|
| 2025.11.06 | ₩21,790 | ₩22,172 | ₩21,501 | ₩21,991 | +0.92% | 13.8만 |
|---|
| 2025.11.05 | ₩22,326 | ₩22,795 | ₩21,454 | ₩21,951 | -1.68% | 16.2만 |
|---|
| 2025.11.04 | ₩21,696 | ₩22,259 | ₩21,696 | ₩22,232 | +2.47% | 11.1만 |
|---|
| 2025.11.03 | ₩22,433 | ₩22,507 | ₩21,816 | ₩22,004 | -1.91% | 13.4만 |
|---|
| 2025.10.31 | ₩22,085 | ₩22,929 | ₩21,870 | ₩22,581 | +2.25% | 25.1만 |
|---|
| 2025.10.30 | ₩22,125 | ₩22,708 | ₩21,656 | ₩22,085 | -0.18% | 19.6만 |
|---|
| 2025.10.29 | ₩23,841 | ₩25,276 | ₩21,991 | ₩22,071 | -7.42% | 65.3만 |
|---|
| 2025.10.28 | ₩22,728 | ₩23,037 | ₩22,393 | ₩22,675 | -0.24% | 14.6만 |
|---|
| 2025.10.27 | ₩22,836 | ₩22,836 | ₩22,393 | ₩22,742 | -0.41% | 14.4만 |
|---|
| 2025.10.24 | ₩23,171 | ₩23,305 | ₩22,809 | ₩22,836 | -1.45% | 21.3만 |
|---|
| 2025.10.23 | ₩23,975 | ₩24,123 | ₩22,836 | ₩22,876 | -4.59% | 16.6만 |
|---|
| 2025.10.22 | ₩23,975 | ₩24,337 | ₩23,104 | ₩23,975 | 0.00% | 31.3만 |
|---|
| 2025.10.21 | ₩23,533 | ₩24,016 | ₩23,412 | ₩24,009 | +2.02% | 13.6만 |
|---|
| 2025.10.20 | ₩23,358 | ₩24,056 | ₩23,144 | ₩23,613 | +1.09% | 11.9만 |
|---|
| 2025.10.17 | ₩23,640 | ₩23,855 | ₩22,996 | ₩23,117 | -2.21% | 12.1만 |
|---|
| 2025.10.16 | ₩23,975 | ₩24,190 | ₩23,560 | ₩23,868 | -0.45% | 18.2만 |
|---|
| 2025.10.15 | ₩23,989 | ₩24,123 | ₩23,131 | ₩23,935 | -0.22% | 21.8만 |
|---|
| 2025.10.14 | ₩23,224 | ₩24,270 | ₩23,050 | ₩23,707 | +2.08% | 25.2만 |
|---|
| 2025.10.13 | ₩22,152 | ₩23,627 | ₩21,495 | ₩23,479 | +5.99% | 33.9만 |
|---|
| 2025.10.10 | ₩21,401 | ₩22,266 | ₩20,489 | ₩21,857 | +2.13% | 69.7만 |
|---|