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 | ₩28,947 | ₩29,572 | ₩28,360 | ₩28,881 | -0.23% | 13.6만 |
| 2026.10.08 | ₩29,801 | ₩29,801 | ₩28,854 | ₩29,027 | -2.60% | 26.8만 |
| 2026.10.07 | ₩30,108 | ₩30,561 | ₩29,908 | ₩29,988 | -0.40% | 18만 |
| 2026.10.06 | ₩30,815 | ₩30,815 | ₩29,861 | ₩30,295 | -1.69% | 23.7만 |
| 2026.10.05 | ₩29,401 | ₩30,588 | ₩29,401 | ₩30,535 | +3.86% | 30.5만 |
| 2026.10.02 | ₩29,187 | ₩29,788 | ₩28,667 | ₩29,561 | +1.28% | 15만 |
| 2026.10.01 | ₩29,814 | ₩30,241 | ₩28,710 | ₩28,934 | -2.95% | 18.9만 |
| 2026.09.30 | ₩30,415 | ₩30,775 | ₩29,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,708 |
| -2.32% |
| 15만 |
| 2026.09.29 | ₩30,095 | ₩30,441 | ₩29,774 | ₩30,361 | +0.89% | 10만 |
|---|
| 2026.09.28 | ₩30,015 | ₩30,255 | ₩29,761 | ₩30,121 | +0.36% | 15.8만 |
|---|
| 2026.09.25 | ₩30,148 | ₩30,628 | ₩29,801 | ₩30,081 | -0.22% | 12.5만 |
|---|
| 2026.09.24 | ₩29,694 | ₩30,268 | ₩29,574 | ₩30,201 | +1.71% | 10.6만 |
|---|
| 2026.09.23 | ₩30,361 | ₩30,481 | ₩29,328 | ₩29,788 | -1.89% | 9.9만 |
|---|
| 2026.09.22 | ₩30,161 | ₩30,682 | ₩30,015 | ₩30,361 | +0.66% | 11.3만 |
|---|
| 2026.09.21 | ₩29,214 | ₩29,988 | ₩28,787 | ₩29,814 | +2.05% | 20.8만 |
|---|
| 2026.09.18 | ₩28,761 | ₩29,610 | ₩28,761 | ₩29,107 | +1.21% | 32.1만 |
|---|
| 2026.09.17 | ₩31,282 | ₩31,282 | ₩28,907 | ₩29,054 | -7.12% | 30.6만 |
|---|
| 2026.09.16 | ₩31,015 | ₩31,362 | ₩30,581 | ₩30,882 | -0.43% | 18.7만 |
|---|
| 2026.09.15 | ₩29,881 | ₩31,255 | ₩29,881 | ₩31,002 | +3.75% | 19.2만 |
|---|
| 2026.09.14 | ₩29,601 | ₩30,159 | ₩29,401 | ₩29,801 | +0.68% | 13.1만 |
|---|
| 2026.09.11 | ₩28,934 | ₩29,614 | ₩28,307 | ₩29,428 | +1.71% | 24만 |
|---|
| 2026.09.10 | ₩28,881 | ₩29,541 | ₩28,014 | ₩28,761 | -0.42% | 49.2만 |
|---|
| 2026.09.09 | ₩29,401 | ₩29,654 | ₩28,914 | ₩28,921 | -1.63% | 9.7만 |
|---|
| 2026.09.08 | ₩29,428 | ₩29,828 | ₩28,947 | ₩29,641 | +0.73% | 11.9만 |
|---|
| 2026.09.04 | ₩29,734 | ₩30,095 | ₩29,254 | ₩29,894 | +0.54% | 13만 |
|---|
| 2026.09.03 | ₩30,748 | ₩30,922 | ₩29,481 | ₩30,135 | -2.00% | 14.8만 |
|---|
| 2026.09.02 | ₩30,722 | ₩31,682 | ₩30,335 | ₩30,415 | -1.00% | 20.3만 |
|---|
| 2026.09.01 | ₩31,188 | ₩31,749 | ₩30,468 | ₩30,682 | -1.63% | 14만 |
|---|
| 2026.08.31 | ₩31,242 | ₩31,562 | ₩30,468 | ₩31,095 | -0.47% | 13만 |
|---|
| 2026.08.28 | ₩31,148 | ₩31,869 | ₩30,682 | ₩31,549 | +1.28% | 48.7만 |
|---|
| 2026.08.27 | ₩31,735 | ₩31,909 | ₩30,935 | ₩31,108 | -1.98% | 30만 |
|---|
| 2026.08.26 | ₩32,456 | ₩33,229 | ₩32,016 | ₩32,056 | -1.23% | 17만 |
|---|
| 2026.08.25 | ₩33,336 | ₩33,696 | ₩32,416 | ₩32,683 | -1.96% | 18.8만 |
|---|
| 2026.08.24 | ₩34,217 | ₩35,205 | ₩33,350 | ₩33,443 | -2.26% | 32.5만 |
|---|
| 2026.08.21 | ₩34,990 | ₩34,990 | ₩33,656 | ₩34,217 | -2.21% | 36.5만 |
|---|
| 2026.08.20 | ₩34,977 | ₩35,671 | ₩34,737 | ₩34,990 | +0.04% | 26만 |
|---|
| 2026.08.19 | ₩34,383 | ₩35,631 | ₩34,163 | ₩35,350 | +2.81% | 37.8만 |
|---|
| 2026.08.18 | ₩32,963 | ₩34,110 | ₩32,449 | ₩34,016 | +3.20% | 20.6만 |
|---|
| 2026.08.17 | ₩33,016 | ₩33,556 | ₩32,509 | ₩32,949 | -0.20% | 17.7만 |
|---|
| 2026.08.14 | ₩33,363 | ₩33,816 | ₩32,989 | ₩33,083 | -0.84% | 13.3만 |
|---|
| 2026.08.13 | ₩33,350 | ₩33,670 | ₩32,749 | ₩33,363 | +0.04% | 20.6만 |
|---|
| 2026.08.12 | ₩32,456 | ₩33,363 | ₩32,009 | ₩33,163 | +2.18% | 24.8만 |
|---|
| 2026.08.11 | ₩31,082 | ₩32,763 | ₩30,768 | ₩32,336 | +4.03% | 23.1만 |
|---|
| 2026.08.10 | ₩30,348 | ₩31,242 | ₩30,348 | ₩31,055 | +2.33% | 25.9만 |
|---|
| 2026.08.07 | ₩30,388 | ₩30,908 | ₩29,984 | ₩30,375 | -0.04% | 19.6만 |
|---|
| 2026.08.06 | ₩30,175 | ₩30,895 | ₩29,228 | ₩30,455 | +0.93% | 39.5만 |
|---|
| 2026.08.05 | ₩29,481 | ₩29,941 | ₩27,327 | ₩29,761 | +0.95% | 71만 |
|---|
| 2026.08.04 | ₩27,880 | ₩28,240 | ₩27,613 | ₩27,854 | -0.10% | 26.9만 |
|---|
| 2026.08.03 | ₩27,267 | ₩28,687 | ₩25,799 | ₩27,840 | +2.10% | 35.9만 |
|---|
| 2026.07.31 | ₩26,840 | ₩27,013 | ₩25,926 | ₩26,933 | +0.35% | 11.5만 |
|---|
| 2026.07.30 | ₩26,466 | ₩27,200 | ₩26,346 | ₩26,826 | +1.36% | 12만 |
|---|
| 2026.07.29 | ₩26,560 | ₩27,267 | ₩26,466 | ₩26,666 | +0.40% | 18.5만 |
|---|
| 2026.07.28 | ₩26,733 | ₩27,333 | ₩26,279 | ₩26,466 | -1.00% | 15.2만 |
|---|
| 2026.07.27 | ₩25,452 | ₩26,786 | ₩25,439 | ₩26,439 | +3.88% | 11.7만 |
|---|
| 2026.07.24 | ₩25,172 | ₩25,639 | ₩24,145 | ₩25,172 | 0.00% | 14.2만 |
|---|
| 2026.07.23 | ₩25,319 | ₩25,559 | ₩24,519 | ₩24,972 | -1.37% | 14.8만 |
|---|
| 2026.07.22 | ₩25,959 | ₩25,959 | ₩25,079 | ₩25,692 | -1.03% | 11.1만 |
|---|
| 2026.07.21 | ₩25,719 | ₩27,280 | ₩24,772 | ₩25,999 | +1.09% | 16.6만 |
|---|
| 2026.07.20 | ₩25,692 | ₩26,333 | ₩25,212 | ₩26,039 | +1.35% | 17.7만 |
|---|
| 2026.07.17 | ₩26,546 | ₩27,157 | ₩25,427 | ₩25,632 | -3.44% | 12.8만 |
|---|
| 2026.07.16 | ₩26,480 | ₩27,760 | ₩26,480 | ₩27,187 | +2.67% | 16.9만 |
|---|
| 2026.07.15 | ₩25,652 | ₩26,573 | ₩24,812 | ₩26,306 | +2.55% | 10.3만 |
|---|
| 2026.07.14 | ₩27,413 | ₩27,480 | ₩24,825 | ₩25,679 | -6.33% | 23만 |
|---|
| 2026.07.13 | ₩27,066 | ₩28,307 | ₩27,066 | ₩27,640 | +2.12% | 19.6만 |
|---|
| 2026.07.10 | ₩27,066 | ₩27,280 | ₩26,580 | ₩27,120 | +0.20% | 5.7만 |
|---|
| 2026.07.09 | ₩26,306 | ₩27,013 | ₩25,858 | ₩26,986 | +2.59% | 8.5만 |
|---|
| 2026.07.08 | ₩26,199 | ₩26,880 | ₩25,839 | ₩26,359 | +0.61% | 15만 |
|---|
| 2026.07.07 | ₩27,533 | ₩28,551 | ₩25,999 | ₩26,439 | -3.97% | 19.1만 |
|---|
| 2026.07.06 | ₩26,533 | ₩27,693 | ₩26,373 | ₩27,280 | +2.82% | 14.1만 |
|---|
| 2026.07.02 | ₩25,866 | ₩27,172 | ₩25,499 | ₩26,613 | +2.89% | 12.2만 |
|---|
| 2026.07.01 | ₩25,586 | ₩26,278 | ₩24,972 | ₩25,746 | +0.63% | 16.3만 |
|---|
| 2026.06.30 | ₩26,693 | ₩27,253 | ₩24,612 | ₩25,519 | -4.40% | 24.3만 |
|---|
| 2026.06.29 | ₩27,200 | ₩27,680 | ₩26,666 | ₩26,786 | -1.52% | 18.3만 |
|---|
| 2026.06.26 | ₩26,106 | ₩27,420 | ₩26,066 | ₩27,080 | +3.73% | 54.2만 |
|---|
| 2026.06.25 | ₩25,532 | ₩26,266 | ₩25,532 | ₩26,173 | +2.51% | 14.8만 |
|---|
| 2026.06.24 | ₩24,879 | ₩25,946 | ₩24,879 | ₩25,532 | +2.63% | 20만 |
|---|
| 2026.06.23 | ₩24,225 | ₩24,819 | ₩24,105 | ₩24,512 | +1.18% | 13만 |
|---|
| 2026.06.22 | ₩25,279 | ₩25,279 | ₩24,225 | ₩24,225 | -4.17% | 6.1만 |
|---|
| 2026.06.18 | ₩24,612 | ₩25,199 | ₩24,265 | ₩25,172 | +2.28% | 14.1만 |
|---|
| 2026.06.17 | ₩24,745 | ₩24,939 | ₩23,665 | ₩24,238 | -2.05% | 14.5만 |
|---|
| 2026.06.16 | ₩24,465 | ₩24,865 | ₩24,012 | ₩24,719 | +1.04% | 6.5만 |
|---|
| 2026.06.15 | ₩23,785 | ₩24,445 | ₩23,531 | ₩24,212 | +1.79% | 16.4만 |
|---|
| 2026.06.12 | ₩23,878 | ₩24,652 | ₩23,611 | ₩23,772 | -0.45% | 9.6만 |
|---|
| 2026.06.11 | ₩24,812 | ₩24,879 | ₩23,772 | ₩23,785 | -4.14% | 7.6만 |
|---|
| 2026.06.10 | ₩24,745 | ₩25,072 | ₩24,472 | ₩24,625 | -0.49% | 9.6만 |
|---|
| 2026.06.09 | ₩24,545 | ₩25,025 | ₩24,145 | ₩24,665 | +0.49% | 10.5만 |
|---|
| 2026.06.08 | ₩24,452 | ₩24,892 | ₩24,265 | ₩24,318 | -0.55% | 9만 |
|---|
| 2026.06.05 | ₩24,065 | ₩24,852 | ₩23,762 | ₩24,439 | +1.55% | 9.4만 |
|---|
| 2026.06.04 | ₩22,851 | ₩24,699 | ₩22,851 | ₩24,145 | +5.66% | 15.5만 |
|---|
| 2026.06.03 | ₩22,358 | ₩22,971 | ₩22,024 | ₩22,571 | +0.95% | 19.3만 |
|---|
| 2026.06.02 | ₩22,117 | ₩22,844 | ₩21,864 | ₩22,424 | +1.39% | 12.4만 |
|---|
| 2026.06.01 | ₩22,611 | ₩23,113 | ₩22,064 | ₩22,211 | -1.77% | 17.4만 |
|---|
| 2026.05.29 | ₩23,732 | ₩24,265 | ₩22,704 | ₩22,904 | -3.49% | 14.8만 |
|---|
| 2026.05.28 | ₩23,278 | ₩23,972 | ₩22,998 | ₩23,758 | +2.06% | 7.7만 |
|---|
| 2026.05.27 | ₩24,012 | ₩24,132 | ₩23,185 | ₩23,411 | -2.50% | 9.2만 |
|---|
| 2026.05.26 | ₩24,679 | ₩24,812 | ₩23,732 | ₩23,878 | -3.24% | 11.6만 |
|---|
| 2026.05.22 | ₩24,612 | ₩25,079 | ₩24,372 | ₩24,505 | -0.43% | 12만 |
|---|
| 2026.05.21 | ₩24,412 | ₩24,812 | ₩23,698 | ₩24,585 | +0.71% | 16.3만 |
|---|
| 2026.05.20 | ₩24,185 | ₩24,759 | ₩23,725 | ₩24,679 | +2.04% | 13.3만 |
|---|
| 2026.05.19 | ₩24,012 | ₩24,392 | ₩23,852 | ₩24,318 | +1.28% | 9.6만 |
|---|
| 2026.05.18 | ₩23,651 | ₩24,545 | ₩23,318 | ₩24,198 | +2.31% | 14.3만 |
|---|
| 2026.05.15 | ₩23,745 | ₩23,905 | ₩23,258 | ₩23,638 | -0.45% | 13.7만 |
|---|
| 2026.05.14 | ₩23,732 | ₩24,745 | ₩23,558 | ₩23,878 | +0.62% | 20.5만 |
|---|
| 2026.05.13 | ₩23,451 | ₩24,358 | ₩23,345 | ₩23,732 | +1.19% | 17.2만 |
|---|
| 2026.05.12 | ₩22,878 | ₩23,732 | ₩22,784 | ₩23,638 | +3.32% | 17.2만 |
|---|
| 2026.05.11 | ₩23,625 | ₩24,012 | ₩22,591 | ₩22,918 | -2.99% | 23.8만 |
|---|
| 2026.05.08 | ₩23,465 | ₩23,878 | ₩22,978 | ₩23,758 | +1.25% | 17.1만 |
|---|
| 2026.05.07 | ₩23,038 | ₩23,665 | ₩23,011 | ₩23,438 | +1.74% | 20.1만 |
|---|
| 2026.05.06 | ₩22,918 | ₩23,558 | ₩22,144 | ₩22,838 | -0.35% | 20.3만 |
|---|
| 2026.05.05 | ₩21,064 | ₩22,784 | ₩20,770 | ₩22,731 | +7.92% | 26만 |
|---|
| 2026.05.04 | ₩20,957 | ₩21,797 | ₩20,683 | ₩21,050 | +0.45% | 22.9만 |
|---|
| 2026.05.01 | ₩21,057 | ₩21,097 | ₩19,396 | ₩20,850 | -0.98% | 38.7만 |
|---|
| 2026.04.30 | ₩19,503 | ₩20,116 | ₩19,236 | ₩20,090 | +3.01% | 24.3만 |
|---|
| 2026.04.29 | ₩20,276 | ₩20,750 | ₩19,409 | ₩19,529 | -3.68% | 22.9만 |
|---|
| 2026.04.28 | ₩21,104 | ₩21,517 | ₩20,090 | ₩20,196 | -4.30% | 20.4만 |
|---|
| 2026.04.27 | ₩21,650 | ₩21,891 | ₩21,037 | ₩21,104 | -2.53% | 13.1만 |
|---|
| 2026.04.24 | ₩21,731 | ₩21,984 | ₩21,384 | ₩21,597 | -0.61% | 24.2만 |
|---|
| 2026.04.23 | ₩21,931 | ₩22,197 | ₩21,250 | ₩21,624 | -1.40% | 8.6만 |
|---|
| 2026.04.22 | ₩21,757 | ₩22,325 | ₩21,597 | ₩21,837 | +0.37% | 12.8만 |
|---|
| 2026.04.21 | ₩22,251 | ₩22,398 | ₩21,584 | ₩21,677 | -2.58% | 15.1만 |
|---|
| 2026.04.20 | ₩22,518 | ₩22,731 | ₩22,104 | ₩22,211 | -1.36% | 16.3만 |
|---|
| 2026.04.17 | ₩22,438 | ₩22,924 | ₩21,944 | ₩22,344 | -0.42% | 20.2만 |
|---|
| 2026.04.16 | ₩23,798 | ₩23,798 | ₩22,024 | ₩22,051 | -7.34% | 17.2만 |
|---|
| 2026.04.15 | ₩23,758 | ₩24,585 | ₩23,505 | ₩23,812 | +0.22% | 21.9만 |
|---|
| 2026.04.14 | ₩22,651 | ₩23,918 | ₩22,438 | ₩23,825 | +5.18% | 22.9만 |
|---|
| 2026.04.13 | ₩21,224 | ₩22,638 | ₩21,170 | ₩22,611 | +6.54% | 17.1만 |
|---|
| 2026.04.10 | ₩21,424 | ₩21,697 | ₩20,850 | ₩21,304 | -0.56% | 14.7만 |
|---|
| 2026.04.09 | ₩21,010 | ₩21,504 | ₩20,930 | ₩21,264 | +1.21% | 10.6만 |
|---|
| 2026.04.08 | ₩21,624 | ₩21,864 | ₩21,090 | ₩21,357 | -1.23% | 12.6만 |
|---|
| 2026.04.07 | ₩21,197 | ₩21,397 | ₩20,877 | ₩21,024 | -0.82% | 9.3만 |
|---|
| 2026.04.06 | ₩21,264 | ₩21,590 | ₩20,977 | ₩21,264 | 0.00% | 7.3만 |
|---|
| 2026.04.02 | ₩21,184 | ₩21,744 | ₩20,890 | ₩21,424 | +1.13% | 11.4만 |
|---|
| 2026.04.01 | ₩21,224 | ₩21,944 | ₩20,997 | ₩21,731 | +2.39% | 9.2만 |
|---|
| 2026.03.31 | ₩20,583 | ₩21,953 | ₩20,123 | ₩21,170 | +2.85% | 25.6만 |
|---|
| 2026.03.30 | ₩20,717 | ₩20,717 | ₩19,890 | ₩20,276 | -2.12% | 17.3만 |
|---|
| 2026.03.27 | ₩21,570 | ₩21,584 | ₩20,703 | ₩20,703 | -4.02% | 16.3만 |
|---|
| 2026.03.26 | ₩21,384 | ₩22,171 | ₩21,384 | ₩21,811 | +2.00% | 12.9만 |
|---|
| 2026.03.25 | ₩21,450 | ₩22,424 | ₩21,144 | ₩21,650 | +0.93% | 21만 |
|---|
| 2026.03.24 | ₩21,704 | ₩22,024 | ₩21,037 | ₩21,224 | -2.21% | 21.6만 |
|---|
| 2026.03.23 | ₩22,411 | ₩22,984 | ₩21,837 | ₩21,971 | -1.96% | 25.6만 |
|---|
| 2026.03.20 | ₩22,211 | ₩22,398 | ₩21,851 | ₩22,037 | -0.78% | 16.6만 |
|---|
| 2026.03.19 | ₩22,224 | ₩23,004 | ₩21,784 | ₩22,064 | -0.72% | 15.9만 |
|---|
| 2026.03.18 | ₩22,678 | ₩23,638 | ₩22,117 | ₩22,224 | -2.00% | 14.5만 |
|---|
| 2026.03.17 | ₩22,864 | ₩23,878 | ₩22,744 | ₩22,958 | +0.41% | 23.7만 |
|---|
| 2026.03.16 | ₩23,345 | ₩24,025 | ₩22,544 | ₩22,824 | -2.23% | 26.3만 |
|---|
| 2026.03.13 | ₩23,491 | ₩23,752 | ₩22,803 | ₩23,091 | -1.70% | 16.6만 |
|---|
| 2026.03.12 | ₩23,385 | ₩23,832 | ₩23,265 | ₩23,398 | +0.06% | 11.4만 |
|---|
| 2026.03.11 | ₩23,678 | ₩23,825 | ₩22,904 | ₩23,745 | +0.28% | 8만 |
|---|
| 2026.03.10 | ₩24,799 | ₩25,079 | ₩23,331 | ₩23,758 | -4.20% | 25.7만 |
|---|
| 2026.03.09 | ₩23,718 | ₩25,172 | ₩23,438 | ₩25,052 | +5.62% | 15.4만 |
|---|
| 2026.03.06 | ₩23,411 | ₩24,318 | ₩23,185 | ₩24,078 | +2.85% | 18.4만 |
|---|
| 2026.03.05 | ₩24,185 | ₩24,419 | ₩23,091 | ₩23,772 | -1.71% | 10.2만 |
|---|
| 2026.03.04 | ₩25,079 | ₩25,386 | ₩23,678 | ₩24,652 | -1.70% | 14.1만 |
|---|
| 2026.03.03 | ₩25,212 | ₩25,212 | ₩23,638 | ₩24,905 | -1.22% | 18.4만 |
|---|
| 2026.03.02 | ₩25,172 | ₩25,933 | ₩24,799 | ₩25,639 | +1.85% | 23.7만 |
|---|
| 2026.02.27 | ₩26,946 | ₩26,946 | ₩24,372 | ₩25,572 | -5.10% | 26.3만 |
|---|
| 2026.02.26 | ₩22,384 | ₩23,838 | ₩22,324 | ₩23,732 | +6.02% | 15만 |
|---|
| 2026.02.25 | ₩21,570 | ₩22,678 | ₩21,417 | ₩22,304 | +3.40% | 14.2만 |
|---|
| 2026.02.24 | ₩21,797 | ₩22,171 | ₩20,984 | ₩21,450 | -1.59% | 11.8만 |
|---|
| 2026.02.23 | ₩22,531 | ₩22,531 | ₩21,570 | ₩21,744 | -3.49% | 14.3만 |
|---|
| 2026.02.20 | ₩22,664 | ₩22,998 | ₩22,304 | ₩22,624 | -0.18% | 10만 |
|---|
| 2026.02.19 | ₩22,678 | ₩23,185 | ₩22,317 | ₩22,744 | +0.29% | 9.2만 |
|---|
| 2026.02.18 | ₩22,678 | ₩23,225 | ₩22,384 | ₩22,798 | +0.53% | 12.2만 |
|---|
| 2026.02.17 | ₩22,584 | ₩23,291 | ₩22,504 | ₩22,744 | +0.71% | 12.6만 |
|---|
| 2026.02.13 | ₩22,504 | ₩23,318 | ₩22,277 | ₩22,531 | +0.12% | 8.7만 |
|---|
| 2026.02.12 | ₩22,971 | ₩23,105 | ₩22,112 | ₩22,304 | -2.90% | 11.1만 |
|---|
| 2026.02.11 | ₩22,958 | ₩23,038 | ₩22,184 | ₩22,971 | +0.06% | 10.3만 |
|---|
| 2026.02.10 | ₩22,438 | ₩23,358 | ₩22,131 | ₩22,784 | +1.55% | 13.5만 |
|---|
| 2026.02.09 | ₩22,197 | ₩22,384 | ₩21,691 | ₩22,291 | +0.42% | 12.9만 |
|---|
| 2026.02.06 | ₩22,478 | ₩22,658 | ₩21,951 | ₩22,211 | -1.19% | 8만 |
|---|
| 2026.02.05 | ₩22,411 | ₩22,598 | ₩22,077 | ₩22,131 | -1.25% | 10.5만 |
|---|
| 2026.02.04 | ₩22,811 | ₩23,065 | ₩22,478 | ₩22,544 | -1.17% | 13.2만 |
|---|
| 2026.02.03 | ₩23,091 | ₩23,538 | ₩22,224 | ₩22,638 | -1.96% | 18.3만 |
|---|
| 2026.02.02 | ₩23,358 | ₩23,718 | ₩23,024 | ₩23,065 | -1.26% | 10.7만 |
|---|
| 2026.01.30 | ₩22,731 | ₩23,685 | ₩22,731 | ₩23,291 | +2.46% | 10.2만 |
|---|
| 2026.01.29 | ₩23,105 | ₩23,505 | ₩22,678 | ₩23,065 | -0.17% | 11.2만 |
|---|
| 2026.01.28 | ₩23,705 | ₩24,398 | ₩23,024 | ₩23,105 | -2.53% | 14만 |
|---|
| 2026.01.27 | ₩24,105 | ₩24,338 | ₩23,598 | ₩23,665 | -1.83% | 7.2만 |
|---|
| 2026.01.26 | ₩24,198 | ₩24,425 | ₩23,718 | ₩23,718 | -1.98% | 8.3만 |
|---|
| 2026.01.23 | ₩24,625 | ₩25,079 | ₩23,772 | ₩24,158 | -1.90% | 16.2만 |
|---|
| 2026.01.22 | ₩24,972 | ₩25,452 | ₩24,585 | ₩24,665 | -1.23% | 10.5만 |
|---|
| 2026.01.21 | ₩24,732 | ₩25,706 | ₩24,425 | ₩24,865 | +0.54% | 14.5만 |
|---|
| 2026.01.20 | ₩24,132 | ₩24,792 | ₩23,825 | ₩24,612 | +1.99% | 12.3만 |
|---|
| 2026.01.16 | ₩24,919 | ₩25,139 | ₩24,425 | ₩24,479 | -1.77% | 24.4만 |
|---|
| 2026.01.15 | ₩24,625 | ₩25,292 | ₩24,325 | ₩24,959 | +1.35% | 30.5만 |
|---|
| 2026.01.14 | ₩24,785 | ₩26,319 | ₩24,225 | ₩24,599 | -0.75% | 22.6만 |
|---|
| 2026.01.13 | ₩26,840 | ₩27,133 | ₩24,579 | ₩24,932 | -7.11% | 27.3만 |
|---|
| 2026.01.12 | ₩24,812 | ₩27,133 | ₩24,812 | ₩26,826 | +8.12% | 39.4만 |
|---|
| 2026.01.09 | ₩25,052 | ₩25,386 | ₩24,052 | ₩24,425 | -2.50% | 13.2만 |
|---|
| 2026.01.08 | ₩24,398 | ₩25,466 | ₩23,938 | ₩24,985 | +2.41% | 13만 |
|---|
| 2026.01.07 | ₩24,772 | ₩25,292 | ₩24,365 | ₩24,532 | -0.97% | 8.9만 |
|---|
| 2026.01.06 | ₩23,878 | ₩25,146 | ₩23,812 | ₩24,999 | +4.69% | 14.7만 |
|---|
| 2026.01.05 | ₩23,425 | ₩24,372 | ₩23,331 | ₩24,238 | +3.47% | 20.2만 |
|---|
| 2026.01.02 | ₩23,732 | ₩23,965 | ₩23,105 | ₩23,425 | -1.29% | 12만 |
|---|
| 2025.12.31 | ₩23,865 | ₩24,038 | ₩23,625 | ₩23,691 | -0.73% | 12.5만 |
|---|
| 2025.12.30 | ₩23,465 | ₩24,065 | ₩23,225 | ₩23,958 | +2.10% | 12.6만 |
|---|
| 2025.12.29 | ₩23,105 | ₩23,772 | ₩23,078 | ₩23,518 | +1.79% | 13.3만 |
|---|
| 2025.12.26 | ₩23,251 | ₩23,251 | ₩22,771 | ₩23,131 | -0.52% | 9.9만 |
|---|
| 2025.12.24 | ₩23,078 | ₩23,371 | ₩22,958 | ₩23,225 | +0.64% | 4.9만 |
|---|
| 2025.12.23 | ₩22,944 | ₩23,278 | ₩22,518 | ₩23,051 | +0.47% | 13.7만 |
|---|
| 2025.12.22 | ₩22,771 | ₩23,558 | ₩22,598 | ₩23,158 | +1.70% | 17.8만 |
|---|
| 2025.12.19 | ₩23,385 | ₩23,665 | ₩22,544 | ₩22,771 | -2.62% | 37.9만 |
|---|
| 2025.12.18 | ₩23,265 | ₩23,878 | ₩22,958 | ₩23,438 | +0.75% | 12.6만 |
|---|
| 2025.12.17 | ₩23,945 | ₩24,485 | ₩22,918 | ₩23,105 | -3.51% | 14.6만 |
|---|
| 2025.12.16 | ₩23,958 | ₩24,212 | ₩23,011 | ₩23,892 | -0.28% | 12.3만 |
|---|
| 2025.12.15 | ₩23,625 | ₩24,058 | ₩23,478 | ₩23,998 | +1.58% | 27.2만 |
|---|
| 2025.12.12 | ₩24,452 | ₩24,919 | ₩23,318 | ₩23,478 | -3.98% | 18.1만 |
|---|
| 2025.12.11 | ₩25,199 | ₩25,286 | ₩24,372 | ₩24,452 | -2.96% | 18.5만 |
|---|
| 2025.12.10 | ₩25,452 | ₩26,053 | ₩24,836 | ₩25,065 | -1.52% | 29.8만 |
|---|
| 2025.12.09 | ₩24,278 | ₩24,692 | ₩23,718 | ₩24,465 | +0.77% | 12.4만 |
|---|
| 2025.12.08 | ₩24,745 | ₩24,745 | ₩23,958 | ₩24,318 | -1.73% | 11.3만 |
|---|
| 2025.12.05 | ₩24,318 | ₩24,792 | ₩24,318 | ₩24,559 | +0.99% | 10.6만 |
|---|
| 2025.12.04 | ₩23,905 | ₩24,431 | ₩23,625 | ₩24,238 | +1.40% | 10.2만 |
|---|
| 2025.12.03 | ₩23,798 | ₩24,278 | ₩23,625 | ₩23,918 | +0.50% | 21.4만 |
|---|
| 2025.12.02 | ₩24,038 | ₩24,038 | ₩23,385 | ₩23,611 | -1.78% | 19만 |
|---|
| 2025.12.01 | ₩24,225 | ₩24,739 | ₩23,918 | ₩23,932 | -1.21% | 17.7만 |
|---|
| 2025.11.28 | ₩24,745 | ₩24,919 | ₩24,405 | ₩24,665 | -0.32% | 10만 |
|---|
| 2025.11.26 | ₩25,306 | ₩25,412 | ₩23,985 | ₩24,799 | -2.00% | 33.4만 |
|---|
| 2025.11.25 | ₩24,198 | ₩25,746 | ₩23,745 | ₩25,466 | +5.24% | 47.8만 |
|---|
| 2025.11.24 | ₩23,732 | ₩24,165 | ₩23,118 | ₩24,105 | +1.57% | 60.3만 |
|---|
| 2025.11.21 | ₩22,598 | ₩24,318 | ₩22,524 | ₩23,812 | +5.37% | 27.9만 |
|---|
| 2025.11.20 | ₩22,438 | ₩22,878 | ₩21,851 | ₩22,504 | +0.30% | 18.1만 |
|---|
| 2025.11.19 | ₩21,744 | ₩22,237 | ₩21,504 | ₩22,171 | +1.96% | 13.3만 |
|---|
| 2025.11.18 | ₩21,637 | ₩22,011 | ₩21,237 | ₩21,811 | +0.80% | 20.4만 |
|---|
| 2025.11.17 | ₩22,131 | ₩22,204 | ₩21,610 | ₩21,771 | -1.63% | 19.5만 |
|---|
| 2025.11.14 | ₩22,411 | ₩22,931 | ₩22,091 | ₩22,291 | -0.54% | 14.7만 |
|---|
| 2025.11.13 | ₩22,771 | ₩22,771 | ₩22,171 | ₩22,571 | -0.88% | 10.5만 |
|---|
| 2025.11.12 | ₩22,931 | ₩23,418 | ₩22,531 | ₩22,664 | -1.16% | 13.3만 |
|---|
| 2025.11.11 | ₩22,478 | ₩23,111 | ₩22,464 | ₩22,958 | +2.14% | 9.8만 |
|---|
| 2025.11.10 | ₩22,958 | ₩22,958 | ₩21,984 | ₩22,451 | -2.21% | 18만 |
|---|
| 2025.11.07 | ₩21,824 | ₩22,771 | ₩21,824 | ₩22,691 | +3.97% | 17.5만 |
|---|
| 2025.11.06 | ₩21,677 | ₩22,057 | ₩21,390 | ₩21,877 | +0.92% | 13.8만 |
|---|
| 2025.11.05 | ₩22,211 | ₩22,678 | ₩21,344 | ₩21,837 | -1.68% | 16.2만 |
|---|
| 2025.11.04 | ₩21,584 | ₩22,144 | ₩21,584 | ₩22,117 | +2.47% | 11.1만 |
|---|
| 2025.11.03 | ₩22,317 | ₩22,391 | ₩21,704 | ₩21,891 | -1.91% | 13.4만 |
|---|
| 2025.10.31 | ₩21,971 | ₩22,811 | ₩21,757 | ₩22,464 | +2.25% | 25.1만 |
|---|
| 2025.10.30 | ₩22,011 | ₩22,591 | ₩21,544 | ₩21,971 | -0.18% | 19.6만 |
|---|
| 2025.10.29 | ₩23,718 | ₩25,146 | ₩21,877 | ₩21,957 | -7.42% | 65.3만 |
|---|
| 2025.10.28 | ₩22,611 | ₩22,918 | ₩22,277 | ₩22,558 | -0.24% | 14.6만 |
|---|
| 2025.10.27 | ₩22,718 | ₩22,718 | ₩22,277 | ₩22,624 | -0.41% | 14.4만 |
|---|
| 2025.10.24 | ₩23,051 | ₩23,185 | ₩22,691 | ₩22,718 | -1.45% | 21.3만 |
|---|
| 2025.10.23 | ₩23,852 | ₩23,998 | ₩22,718 | ₩22,758 | -4.59% | 16.6만 |
|---|
| 2025.10.22 | ₩23,852 | ₩24,212 | ₩22,984 | ₩23,852 | 0.00% | 31.3만 |
|---|
| 2025.10.21 | ₩23,411 | ₩23,892 | ₩23,291 | ₩23,885 | +2.02% | 13.6만 |
|---|
| 2025.10.20 | ₩23,238 | ₩23,932 | ₩23,024 | ₩23,491 | +1.09% | 11.9만 |
|---|
| 2025.10.17 | ₩23,518 | ₩23,732 | ₩22,878 | ₩22,998 | -2.21% | 12.1만 |
|---|
| 2025.10.16 | ₩23,852 | ₩24,065 | ₩23,438 | ₩23,745 | -0.45% | 18.2만 |
|---|
| 2025.10.15 | ₩23,865 | ₩23,998 | ₩23,011 | ₩23,812 | -0.22% | 21.8만 |
|---|
| 2025.10.14 | ₩23,105 | ₩24,145 | ₩22,931 | ₩23,585 | +2.08% | 25.2만 |
|---|
| 2025.10.13 | ₩22,037 | ₩23,505 | ₩21,384 | ₩23,358 | +5.99% | 33.9만 |
|---|
| 2025.10.10 | ₩21,290 | ₩22,151 | ₩20,383 | ₩21,744 | +2.13% | 69.7만 |
|---|