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 | ₩28,960 | ₩29,584 | ₩28,372 | ₩28,893 | -0.23% | 13.6만 |
| 2026.10.08 | ₩29,814 | ₩29,814 | ₩28,866 | ₩29,040 | -2.60% | 26.8만 |
| 2026.10.07 | ₩30,121 | ₩30,574 | ₩29,920 | ₩30,000 | -0.40% | 18만 |
| 2026.10.06 | ₩30,828 | ₩30,828 | ₩29,874 | ₩30,307 | -1.69% | 23.7만 |
| 2026.10.05 | ₩29,413 | ₩30,601 | ₩29,413 | ₩30,548 | +3.86% | 30.5만 |
| 2026.10.02 | ₩29,200 | ₩29,800 | ₩28,679 | ₩29,573 | +1.28% | 15만 |
| 2026.10.01 | ₩29,827 | ₩30,254 | ₩28,722 | ₩28,946 | -2.95% | 18.9만 |
| 2026.09.30 | ₩30,428 | ₩30,788 | ₩29,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,720 |
| -2.32% |
| 15만 |
| 2026.09.29 | ₩30,107 | ₩30,454 | ₩29,787 | ₩30,374 | +0.89% | 10만 |
|---|
| 2026.09.28 | ₩30,027 | ₩30,267 | ₩29,774 | ₩30,134 | +0.36% | 15.8만 |
|---|
| 2026.09.25 | ₩30,161 | ₩30,641 | ₩29,814 | ₩30,094 | -0.22% | 12.5만 |
|---|
| 2026.09.24 | ₩29,707 | ₩30,281 | ₩29,587 | ₩30,214 | +1.71% | 10.6만 |
|---|
| 2026.09.23 | ₩30,374 | ₩30,494 | ₩29,340 | ₩29,800 | -1.89% | 9.9만 |
|---|
| 2026.09.22 | ₩30,174 | ₩30,694 | ₩30,027 | ₩30,374 | +0.66% | 11.3만 |
|---|
| 2026.09.21 | ₩29,226 | ₩30,000 | ₩28,799 | ₩29,827 | +2.05% | 20.8만 |
|---|
| 2026.09.18 | ₩28,773 | ₩29,623 | ₩28,773 | ₩29,120 | +1.21% | 32.1만 |
|---|
| 2026.09.17 | ₩31,295 | ₩31,295 | ₩28,919 | ₩29,066 | -7.12% | 30.6만 |
|---|
| 2026.09.16 | ₩31,028 | ₩31,375 | ₩30,594 | ₩30,895 | -0.43% | 18.7만 |
|---|
| 2026.09.15 | ₩29,894 | ₩31,268 | ₩29,894 | ₩31,015 | +3.75% | 19.2만 |
|---|
| 2026.09.14 | ₩29,613 | ₩30,171 | ₩29,413 | ₩29,814 | +0.68% | 13.1만 |
|---|
| 2026.09.11 | ₩28,946 | ₩29,627 | ₩28,319 | ₩29,440 | +1.71% | 24만 |
|---|
| 2026.09.10 | ₩28,893 | ₩29,553 | ₩28,025 | ₩28,773 | -0.42% | 49.2만 |
|---|
| 2026.09.09 | ₩29,413 | ₩29,667 | ₩28,926 | ₩28,933 | -1.63% | 9.7만 |
|---|
| 2026.09.08 | ₩29,440 | ₩29,840 | ₩28,960 | ₩29,653 | +0.73% | 11.9만 |
|---|
| 2026.09.04 | ₩29,747 | ₩30,107 | ₩29,266 | ₩29,907 | +0.54% | 13만 |
|---|
| 2026.09.03 | ₩30,761 | ₩30,935 | ₩29,493 | ₩30,147 | -2.00% | 14.8만 |
|---|
| 2026.09.02 | ₩30,734 | ₩31,695 | ₩30,347 | ₩30,428 | -1.00% | 20.3만 |
|---|
| 2026.09.01 | ₩31,202 | ₩31,762 | ₩30,481 | ₩30,694 | -1.63% | 14만 |
|---|
| 2026.08.31 | ₩31,255 | ₩31,575 | ₩30,481 | ₩31,108 | -0.47% | 13만 |
|---|
| 2026.08.28 | ₩31,162 | ₩31,882 | ₩30,694 | ₩31,562 | +1.28% | 48.7만 |
|---|
| 2026.08.27 | ₩31,749 | ₩31,922 | ₩30,948 | ₩31,121 | -1.98% | 30만 |
|---|
| 2026.08.26 | ₩32,469 | ₩33,243 | ₩32,029 | ₩32,069 | -1.23% | 17만 |
|---|
| 2026.08.25 | ₩33,350 | ₩33,710 | ₩32,429 | ₩32,696 | -1.96% | 18.8만 |
|---|
| 2026.08.24 | ₩34,231 | ₩35,220 | ₩33,364 | ₩33,457 | -2.26% | 32.5만 |
|---|
| 2026.08.21 | ₩35,005 | ₩35,005 | ₩33,670 | ₩34,231 | -2.21% | 36.5만 |
|---|
| 2026.08.20 | ₩34,992 | ₩35,686 | ₩34,751 | ₩35,005 | +0.04% | 26만 |
|---|
| 2026.08.19 | ₩34,398 | ₩35,646 | ₩34,178 | ₩35,365 | +2.81% | 37.8만 |
|---|
| 2026.08.18 | ₩32,976 | ₩34,124 | ₩32,463 | ₩34,031 | +3.20% | 20.6만 |
|---|
| 2026.08.17 | ₩33,030 | ₩33,570 | ₩32,523 | ₩32,963 | -0.20% | 17.7만 |
|---|
| 2026.08.14 | ₩33,377 | ₩33,831 | ₩33,003 | ₩33,097 | -0.84% | 13.3만 |
|---|
| 2026.08.13 | ₩33,364 | ₩33,684 | ₩32,763 | ₩33,377 | +0.04% | 20.6만 |
|---|
| 2026.08.12 | ₩32,469 | ₩33,377 | ₩32,022 | ₩33,177 | +2.18% | 24.8만 |
|---|
| 2026.08.11 | ₩31,095 | ₩32,776 | ₩30,781 | ₩32,349 | +4.03% | 23.1만 |
|---|
| 2026.08.10 | ₩30,361 | ₩31,255 | ₩30,361 | ₩31,068 | +2.33% | 25.9만 |
|---|
| 2026.08.07 | ₩30,401 | ₩30,921 | ₩29,996 | ₩30,387 | -0.04% | 19.6만 |
|---|
| 2026.08.06 | ₩30,187 | ₩30,908 | ₩29,240 | ₩30,468 | +0.93% | 39.5만 |
|---|
| 2026.08.05 | ₩29,493 | ₩29,954 | ₩27,338 | ₩29,774 | +0.95% | 71만 |
|---|
| 2026.08.04 | ₩27,892 | ₩28,252 | ₩27,625 | ₩27,865 | -0.10% | 26.9만 |
|---|
| 2026.08.03 | ₩27,278 | ₩28,699 | ₩25,810 | ₩27,852 | +2.10% | 35.9만 |
|---|
| 2026.07.31 | ₩26,851 | ₩27,024 | ₩25,937 | ₩26,944 | +0.35% | 11.5만 |
|---|
| 2026.07.30 | ₩26,477 | ₩27,211 | ₩26,357 | ₩26,838 | +1.36% | 12만 |
|---|
| 2026.07.29 | ₩26,571 | ₩27,278 | ₩26,477 | ₩26,677 | +0.40% | 18.5만 |
|---|
| 2026.07.28 | ₩26,744 | ₩27,345 | ₩26,290 | ₩26,477 | -1.00% | 15.2만 |
|---|
| 2026.07.27 | ₩25,463 | ₩26,798 | ₩25,450 | ₩26,451 | +3.88% | 11.7만 |
|---|
| 2026.07.24 | ₩25,183 | ₩25,650 | ₩24,155 | ₩25,183 | 0.00% | 14.2만 |
|---|
| 2026.07.23 | ₩25,330 | ₩25,570 | ₩24,529 | ₩24,983 | -1.37% | 14.8만 |
|---|
| 2026.07.22 | ₩25,970 | ₩25,970 | ₩25,089 | ₩25,703 | -1.03% | 11.1만 |
|---|
| 2026.07.21 | ₩25,730 | ₩27,291 | ₩24,782 | ₩26,010 | +1.09% | 16.6만 |
|---|
| 2026.07.20 | ₩25,703 | ₩26,344 | ₩25,223 | ₩26,050 | +1.35% | 17.7만 |
|---|
| 2026.07.17 | ₩26,557 | ₩27,169 | ₩25,438 | ₩25,643 | -3.44% | 12.8만 |
|---|
| 2026.07.16 | ₩26,491 | ₩27,772 | ₩26,491 | ₩27,198 | +2.67% | 16.9만 |
|---|
| 2026.07.15 | ₩25,663 | ₩26,584 | ₩24,822 | ₩26,317 | +2.55% | 10.3만 |
|---|
| 2026.07.14 | ₩27,425 | ₩27,492 | ₩24,836 | ₩25,690 | -6.33% | 23만 |
|---|
| 2026.07.13 | ₩27,078 | ₩28,319 | ₩27,078 | ₩27,652 | +2.12% | 19.6만 |
|---|
| 2026.07.10 | ₩27,078 | ₩27,291 | ₩26,591 | ₩27,131 | +0.20% | 5.7만 |
|---|
| 2026.07.09 | ₩26,317 | ₩27,024 | ₩25,869 | ₩26,998 | +2.59% | 8.5만 |
|---|
| 2026.07.08 | ₩26,210 | ₩26,891 | ₩25,850 | ₩26,371 | +0.61% | 15만 |
|---|
| 2026.07.07 | ₩27,545 | ₩28,563 | ₩26,010 | ₩26,451 | -3.97% | 19.1만 |
|---|
| 2026.07.06 | ₩26,544 | ₩27,705 | ₩26,384 | ₩27,291 | +2.82% | 14.1만 |
|---|
| 2026.07.02 | ₩25,877 | ₩27,183 | ₩25,510 | ₩26,624 | +2.89% | 12.2만 |
|---|
| 2026.07.01 | ₩25,596 | ₩26,289 | ₩24,983 | ₩25,757 | +0.63% | 16.3만 |
|---|
| 2026.06.30 | ₩26,704 | ₩27,265 | ₩24,622 | ₩25,530 | -4.40% | 24.3만 |
|---|
| 2026.06.29 | ₩27,211 | ₩27,692 | ₩26,677 | ₩26,798 | -1.52% | 18.3만 |
|---|
| 2026.06.26 | ₩26,117 | ₩27,431 | ₩26,077 | ₩27,091 | +3.73% | 54.2만 |
|---|
| 2026.06.25 | ₩25,543 | ₩26,277 | ₩25,543 | ₩26,184 | +2.51% | 14.8만 |
|---|
| 2026.06.24 | ₩24,889 | ₩25,957 | ₩24,889 | ₩25,543 | +2.63% | 20만 |
|---|
| 2026.06.23 | ₩24,235 | ₩24,829 | ₩24,115 | ₩24,522 | +1.18% | 13만 |
|---|
| 2026.06.22 | ₩25,290 | ₩25,290 | ₩24,235 | ₩24,235 | -4.17% | 6.1만 |
|---|
| 2026.06.18 | ₩24,622 | ₩25,209 | ₩24,275 | ₩25,183 | +2.28% | 14.1만 |
|---|
| 2026.06.17 | ₩24,756 | ₩24,949 | ₩23,675 | ₩24,249 | -2.05% | 14.5만 |
|---|
| 2026.06.16 | ₩24,475 | ₩24,876 | ₩24,022 | ₩24,729 | +1.04% | 6.5만 |
|---|
| 2026.06.15 | ₩23,795 | ₩24,455 | ₩23,541 | ₩24,222 | +1.79% | 16.4만 |
|---|
| 2026.06.12 | ₩23,888 | ₩24,662 | ₩23,621 | ₩23,782 | -0.45% | 9.6만 |
|---|
| 2026.06.11 | ₩24,822 | ₩24,889 | ₩23,782 | ₩23,795 | -4.14% | 7.6만 |
|---|
| 2026.06.10 | ₩24,756 | ₩25,083 | ₩24,482 | ₩24,636 | -0.49% | 9.6만 |
|---|
| 2026.06.09 | ₩24,556 | ₩25,036 | ₩24,155 | ₩24,676 | +0.49% | 10.5만 |
|---|
| 2026.06.08 | ₩24,462 | ₩24,903 | ₩24,275 | ₩24,329 | -0.55% | 9만 |
|---|
| 2026.06.05 | ₩24,075 | ₩24,862 | ₩23,772 | ₩24,449 | +1.55% | 9.4만 |
|---|
| 2026.06.04 | ₩22,861 | ₩24,709 | ₩22,861 | ₩24,155 | +5.66% | 15.5만 |
|---|
| 2026.06.03 | ₩22,367 | ₩22,981 | ₩22,033 | ₩22,580 | +0.95% | 19.3만 |
|---|
| 2026.06.02 | ₩22,127 | ₩22,854 | ₩21,873 | ₩22,434 | +1.39% | 12.4만 |
|---|
| 2026.06.01 | ₩22,620 | ₩23,122 | ₩22,073 | ₩22,220 | -1.77% | 17.4만 |
|---|
| 2026.05.29 | ₩23,741 | ₩24,275 | ₩22,714 | ₩22,914 | -3.49% | 14.8만 |
|---|
| 2026.05.28 | ₩23,288 | ₩23,982 | ₩23,007 | ₩23,768 | +2.06% | 7.7만 |
|---|
| 2026.05.27 | ₩24,022 | ₩24,142 | ₩23,194 | ₩23,421 | -2.50% | 9.2만 |
|---|
| 2026.05.26 | ₩24,689 | ₩24,822 | ₩23,741 | ₩23,888 | -3.24% | 11.6만 |
|---|
| 2026.05.22 | ₩24,622 | ₩25,089 | ₩24,382 | ₩24,516 | -0.43% | 12만 |
|---|
| 2026.05.21 | ₩24,422 | ₩24,822 | ₩23,708 | ₩24,596 | +0.71% | 16.3만 |
|---|
| 2026.05.20 | ₩24,195 | ₩24,769 | ₩23,735 | ₩24,689 | +2.04% | 13.3만 |
|---|
| 2026.05.19 | ₩24,022 | ₩24,402 | ₩23,862 | ₩24,329 | +1.28% | 9.6만 |
|---|
| 2026.05.18 | ₩23,661 | ₩24,556 | ₩23,328 | ₩24,209 | +2.31% | 14.3만 |
|---|
| 2026.05.15 | ₩23,755 | ₩23,915 | ₩23,268 | ₩23,648 | -0.45% | 13.7만 |
|---|
| 2026.05.14 | ₩23,741 | ₩24,756 | ₩23,568 | ₩23,888 | +0.62% | 20.5만 |
|---|
| 2026.05.13 | ₩23,461 | ₩24,369 | ₩23,354 | ₩23,741 | +1.19% | 17.2만 |
|---|
| 2026.05.12 | ₩22,887 | ₩23,741 | ₩22,794 | ₩23,648 | +3.32% | 17.2만 |
|---|
| 2026.05.11 | ₩23,635 | ₩24,022 | ₩22,600 | ₩22,927 | -2.99% | 23.8만 |
|---|
| 2026.05.08 | ₩23,475 | ₩23,888 | ₩22,987 | ₩23,768 | +1.25% | 17.1만 |
|---|
| 2026.05.07 | ₩23,048 | ₩23,675 | ₩23,021 | ₩23,448 | +1.74% | 20.1만 |
|---|
| 2026.05.06 | ₩22,927 | ₩23,568 | ₩22,153 | ₩22,847 | -0.35% | 20.3만 |
|---|
| 2026.05.05 | ₩21,072 | ₩22,794 | ₩20,779 | ₩22,741 | +7.92% | 26만 |
|---|
| 2026.05.04 | ₩20,966 | ₩21,806 | ₩20,692 | ₩21,059 | +0.45% | 22.9만 |
|---|
| 2026.05.01 | ₩21,066 | ₩21,106 | ₩19,404 | ₩20,859 | -0.98% | 38.7만 |
|---|
| 2026.04.30 | ₩19,511 | ₩20,125 | ₩19,244 | ₩20,098 | +3.01% | 24.3만 |
|---|
| 2026.04.29 | ₩20,285 | ₩20,759 | ₩19,418 | ₩19,538 | -3.68% | 22.9만 |
|---|
| 2026.04.28 | ₩21,112 | ₩21,526 | ₩20,098 | ₩20,205 | -4.30% | 20.4만 |
|---|
| 2026.04.27 | ₩21,660 | ₩21,900 | ₩21,046 | ₩21,112 | -2.53% | 13.1만 |
|---|
| 2026.04.24 | ₩21,740 | ₩21,993 | ₩21,393 | ₩21,606 | -0.61% | 24.2만 |
|---|
| 2026.04.23 | ₩21,940 | ₩22,207 | ₩21,259 | ₩21,633 | -1.40% | 8.6만 |
|---|
| 2026.04.22 | ₩21,766 | ₩22,335 | ₩21,606 | ₩21,846 | +0.37% | 12.8만 |
|---|
| 2026.04.21 | ₩22,260 | ₩22,407 | ₩21,593 | ₩21,686 | -2.58% | 15.1만 |
|---|
| 2026.04.20 | ₩22,527 | ₩22,741 | ₩22,113 | ₩22,220 | -1.36% | 16.3만 |
|---|
| 2026.04.17 | ₩22,447 | ₩22,934 | ₩21,953 | ₩22,354 | -0.42% | 20.2만 |
|---|
| 2026.04.16 | ₩23,808 | ₩23,808 | ₩22,033 | ₩22,060 | -7.34% | 17.2만 |
|---|
| 2026.04.15 | ₩23,768 | ₩24,596 | ₩23,515 | ₩23,822 | +0.22% | 21.9만 |
|---|
| 2026.04.14 | ₩22,660 | ₩23,928 | ₩22,447 | ₩23,835 | +5.18% | 22.9만 |
|---|
| 2026.04.13 | ₩21,233 | ₩22,647 | ₩21,179 | ₩22,620 | +6.54% | 17.1만 |
|---|
| 2026.04.10 | ₩21,433 | ₩21,706 | ₩20,859 | ₩21,313 | -0.56% | 14.7만 |
|---|
| 2026.04.09 | ₩21,019 | ₩21,513 | ₩20,939 | ₩21,273 | +1.21% | 10.6만 |
|---|
| 2026.04.08 | ₩21,633 | ₩21,873 | ₩21,099 | ₩21,366 | -1.23% | 12.6만 |
|---|
| 2026.04.07 | ₩21,206 | ₩21,406 | ₩20,886 | ₩21,032 | -0.82% | 9.3만 |
|---|
| 2026.04.06 | ₩21,273 | ₩21,600 | ₩20,986 | ₩21,273 | 0.00% | 7.3만 |
|---|
| 2026.04.02 | ₩21,192 | ₩21,753 | ₩20,899 | ₩21,433 | +1.13% | 11.4만 |
|---|
| 2026.04.01 | ₩21,233 | ₩21,953 | ₩21,006 | ₩21,740 | +2.39% | 9.2만 |
|---|
| 2026.03.31 | ₩20,592 | ₩21,963 | ₩20,132 | ₩21,179 | +2.85% | 25.6만 |
|---|
| 2026.03.30 | ₩20,725 | ₩20,725 | ₩19,898 | ₩20,285 | -2.12% | 17.3만 |
|---|
| 2026.03.27 | ₩21,580 | ₩21,593 | ₩20,712 | ₩20,712 | -4.02% | 16.3만 |
|---|
| 2026.03.26 | ₩21,393 | ₩22,180 | ₩21,393 | ₩21,820 | +2.00% | 12.9만 |
|---|
| 2026.03.25 | ₩21,459 | ₩22,434 | ₩21,152 | ₩21,660 | +0.93% | 21만 |
|---|
| 2026.03.24 | ₩21,713 | ₩22,033 | ₩21,046 | ₩21,233 | -2.21% | 21.6만 |
|---|
| 2026.03.23 | ₩22,420 | ₩22,994 | ₩21,846 | ₩21,980 | -1.96% | 25.6만 |
|---|
| 2026.03.20 | ₩22,220 | ₩22,407 | ₩21,860 | ₩22,047 | -0.78% | 16.6만 |
|---|
| 2026.03.19 | ₩22,233 | ₩23,014 | ₩21,793 | ₩22,073 | -0.72% | 15.9만 |
|---|
| 2026.03.18 | ₩22,687 | ₩23,648 | ₩22,127 | ₩22,233 | -2.00% | 14.5만 |
|---|
| 2026.03.17 | ₩22,874 | ₩23,888 | ₩22,754 | ₩22,967 | +0.41% | 23.7만 |
|---|
| 2026.03.16 | ₩23,354 | ₩24,035 | ₩22,554 | ₩22,834 | -2.23% | 26.3만 |
|---|
| 2026.03.13 | ₩23,501 | ₩23,761 | ₩22,813 | ₩23,101 | -1.70% | 16.6만 |
|---|
| 2026.03.12 | ₩23,394 | ₩23,842 | ₩23,274 | ₩23,408 | +0.06% | 11.4만 |
|---|
| 2026.03.11 | ₩23,688 | ₩23,835 | ₩22,914 | ₩23,755 | +0.28% | 8만 |
|---|
| 2026.03.10 | ₩24,809 | ₩25,089 | ₩23,341 | ₩23,768 | -4.20% | 25.7만 |
|---|
| 2026.03.09 | ₩23,728 | ₩25,183 | ₩23,448 | ₩25,063 | +5.62% | 15.4만 |
|---|
| 2026.03.06 | ₩23,421 | ₩24,329 | ₩23,194 | ₩24,088 | +2.85% | 18.4만 |
|---|
| 2026.03.05 | ₩24,195 | ₩24,429 | ₩23,101 | ₩23,782 | -1.71% | 10.2만 |
|---|
| 2026.03.04 | ₩25,089 | ₩25,396 | ₩23,688 | ₩24,662 | -1.70% | 14.1만 |
|---|
| 2026.03.03 | ₩25,223 | ₩25,223 | ₩23,648 | ₩24,916 | -1.22% | 18.4만 |
|---|
| 2026.03.02 | ₩25,183 | ₩25,943 | ₩24,809 | ₩25,650 | +1.85% | 23.7만 |
|---|
| 2026.02.27 | ₩26,958 | ₩26,958 | ₩24,382 | ₩25,583 | -5.10% | 26.3만 |
|---|
| 2026.02.26 | ₩22,394 | ₩23,848 | ₩22,334 | ₩23,741 | +6.02% | 15만 |
|---|
| 2026.02.25 | ₩21,580 | ₩22,687 | ₩21,426 | ₩22,314 | +3.40% | 14.2만 |
|---|
| 2026.02.24 | ₩21,806 | ₩22,180 | ₩20,992 | ₩21,459 | -1.59% | 11.8만 |
|---|
| 2026.02.23 | ₩22,540 | ₩22,540 | ₩21,580 | ₩21,753 | -3.49% | 14.3만 |
|---|
| 2026.02.20 | ₩22,674 | ₩23,007 | ₩22,314 | ₩22,634 | -0.18% | 10만 |
|---|
| 2026.02.19 | ₩22,687 | ₩23,194 | ₩22,327 | ₩22,754 | +0.29% | 9.2만 |
|---|
| 2026.02.18 | ₩22,687 | ₩23,234 | ₩22,394 | ₩22,807 | +0.53% | 12.2만 |
|---|
| 2026.02.17 | ₩22,594 | ₩23,301 | ₩22,514 | ₩22,754 | +0.71% | 12.6만 |
|---|
| 2026.02.13 | ₩22,514 | ₩23,328 | ₩22,287 | ₩22,540 | +0.12% | 8.7만 |
|---|
| 2026.02.12 | ₩22,981 | ₩23,114 | ₩22,121 | ₩22,314 | -2.90% | 11.1만 |
|---|
| 2026.02.11 | ₩22,967 | ₩23,048 | ₩22,193 | ₩22,981 | +0.06% | 10.3만 |
|---|
| 2026.02.10 | ₩22,447 | ₩23,368 | ₩22,140 | ₩22,794 | +1.55% | 13.5만 |
|---|
| 2026.02.09 | ₩22,207 | ₩22,394 | ₩21,700 | ₩22,300 | +0.42% | 12.9만 |
|---|
| 2026.02.06 | ₩22,487 | ₩22,667 | ₩21,960 | ₩22,220 | -1.19% | 8만 |
|---|
| 2026.02.05 | ₩22,420 | ₩22,607 | ₩22,087 | ₩22,140 | -1.25% | 10.5만 |
|---|
| 2026.02.04 | ₩22,821 | ₩23,074 | ₩22,487 | ₩22,554 | -1.17% | 13.2만 |
|---|
| 2026.02.03 | ₩23,101 | ₩23,548 | ₩22,233 | ₩22,647 | -1.96% | 18.3만 |
|---|
| 2026.02.02 | ₩23,368 | ₩23,728 | ₩23,034 | ₩23,074 | -1.26% | 10.7만 |
|---|
| 2026.01.30 | ₩22,741 | ₩23,695 | ₩22,741 | ₩23,301 | +2.46% | 10.2만 |
|---|
| 2026.01.29 | ₩23,114 | ₩23,515 | ₩22,687 | ₩23,074 | -0.17% | 11.2만 |
|---|
| 2026.01.28 | ₩23,715 | ₩24,409 | ₩23,034 | ₩23,114 | -2.53% | 14만 |
|---|
| 2026.01.27 | ₩24,115 | ₩24,349 | ₩23,608 | ₩23,675 | -1.83% | 7.2만 |
|---|
| 2026.01.26 | ₩24,209 | ₩24,435 | ₩23,728 | ₩23,728 | -1.98% | 8.3만 |
|---|
| 2026.01.23 | ₩24,636 | ₩25,089 | ₩23,782 | ₩24,169 | -1.90% | 16.2만 |
|---|
| 2026.01.22 | ₩24,983 | ₩25,463 | ₩24,596 | ₩24,676 | -1.23% | 10.5만 |
|---|
| 2026.01.21 | ₩24,742 | ₩25,717 | ₩24,435 | ₩24,876 | +0.54% | 14.5만 |
|---|
| 2026.01.20 | ₩24,142 | ₩24,802 | ₩23,835 | ₩24,622 | +1.99% | 12.3만 |
|---|
| 2026.01.16 | ₩24,929 | ₩25,149 | ₩24,435 | ₩24,489 | -1.77% | 24.4만 |
|---|
| 2026.01.15 | ₩24,636 | ₩25,303 | ₩24,335 | ₩24,969 | +1.35% | 30.5만 |
|---|
| 2026.01.14 | ₩24,796 | ₩26,330 | ₩24,235 | ₩24,609 | -0.75% | 22.6만 |
|---|
| 2026.01.13 | ₩26,851 | ₩27,145 | ₩24,589 | ₩24,943 | -7.11% | 27.3만 |
|---|
| 2026.01.12 | ₩24,822 | ₩27,145 | ₩24,822 | ₩26,838 | +8.12% | 39.4만 |
|---|
| 2026.01.09 | ₩25,063 | ₩25,396 | ₩24,062 | ₩24,435 | -2.50% | 13.2만 |
|---|
| 2026.01.08 | ₩24,409 | ₩25,476 | ₩23,948 | ₩24,996 | +2.41% | 13만 |
|---|
| 2026.01.07 | ₩24,782 | ₩25,303 | ₩24,375 | ₩24,542 | -0.97% | 8.9만 |
|---|
| 2026.01.06 | ₩23,888 | ₩25,156 | ₩23,822 | ₩25,009 | +4.69% | 14.7만 |
|---|
| 2026.01.05 | ₩23,435 | ₩24,382 | ₩23,341 | ₩24,249 | +3.47% | 20.2만 |
|---|
| 2026.01.02 | ₩23,741 | ₩23,975 | ₩23,114 | ₩23,435 | -1.29% | 12만 |
|---|
| 2025.12.31 | ₩23,875 | ₩24,048 | ₩23,635 | ₩23,701 | -0.73% | 12.5만 |
|---|
| 2025.12.30 | ₩23,475 | ₩24,075 | ₩23,234 | ₩23,968 | +2.10% | 12.6만 |
|---|
| 2025.12.29 | ₩23,114 | ₩23,782 | ₩23,088 | ₩23,528 | +1.79% | 13.3만 |
|---|
| 2025.12.26 | ₩23,261 | ₩23,261 | ₩22,781 | ₩23,141 | -0.52% | 9.9만 |
|---|
| 2025.12.24 | ₩23,088 | ₩23,381 | ₩22,967 | ₩23,234 | +0.64% | 4.9만 |
|---|
| 2025.12.23 | ₩22,954 | ₩23,288 | ₩22,527 | ₩23,061 | +0.47% | 13.7만 |
|---|
| 2025.12.22 | ₩22,781 | ₩23,568 | ₩22,607 | ₩23,168 | +1.70% | 17.8만 |
|---|
| 2025.12.19 | ₩23,394 | ₩23,675 | ₩22,554 | ₩22,781 | -2.62% | 37.9만 |
|---|
| 2025.12.18 | ₩23,274 | ₩23,888 | ₩22,967 | ₩23,448 | +0.75% | 12.6만 |
|---|
| 2025.12.17 | ₩23,955 | ₩24,495 | ₩22,927 | ₩23,114 | -3.51% | 14.6만 |
|---|
| 2025.12.16 | ₩23,968 | ₩24,222 | ₩23,021 | ₩23,902 | -0.28% | 12.3만 |
|---|
| 2025.12.15 | ₩23,635 | ₩24,068 | ₩23,488 | ₩24,008 | +1.58% | 27.2만 |
|---|
| 2025.12.12 | ₩24,462 | ₩24,929 | ₩23,328 | ₩23,488 | -3.98% | 18.1만 |
|---|
| 2025.12.11 | ₩25,209 | ₩25,296 | ₩24,382 | ₩24,462 | -2.96% | 18.5만 |
|---|
| 2025.12.10 | ₩25,463 | ₩26,064 | ₩24,846 | ₩25,076 | -1.52% | 29.8만 |
|---|
| 2025.12.09 | ₩24,289 | ₩24,702 | ₩23,728 | ₩24,475 | +0.77% | 12.4만 |
|---|
| 2025.12.08 | ₩24,756 | ₩24,756 | ₩23,968 | ₩24,329 | -1.73% | 11.3만 |
|---|
| 2025.12.05 | ₩24,329 | ₩24,802 | ₩24,329 | ₩24,569 | +0.99% | 10.6만 |
|---|
| 2025.12.04 | ₩23,915 | ₩24,441 | ₩23,635 | ₩24,249 | +1.40% | 10.2만 |
|---|
| 2025.12.03 | ₩23,808 | ₩24,289 | ₩23,635 | ₩23,928 | +0.50% | 21.4만 |
|---|
| 2025.12.02 | ₩24,048 | ₩24,048 | ₩23,394 | ₩23,621 | -1.78% | 19만 |
|---|
| 2025.12.01 | ₩24,235 | ₩24,749 | ₩23,928 | ₩23,942 | -1.21% | 17.7만 |
|---|
| 2025.11.28 | ₩24,756 | ₩24,929 | ₩24,415 | ₩24,676 | -0.32% | 10만 |
|---|
| 2025.11.26 | ₩25,316 | ₩25,423 | ₩23,995 | ₩24,809 | -2.00% | 33.4만 |
|---|
| 2025.11.25 | ₩24,209 | ₩25,757 | ₩23,755 | ₩25,476 | +5.24% | 47.8만 |
|---|
| 2025.11.24 | ₩23,741 | ₩24,175 | ₩23,128 | ₩24,115 | +1.57% | 60.3만 |
|---|
| 2025.11.21 | ₩22,607 | ₩24,329 | ₩22,534 | ₩23,822 | +5.37% | 27.9만 |
|---|
| 2025.11.20 | ₩22,447 | ₩22,887 | ₩21,860 | ₩22,514 | +0.30% | 18.1만 |
|---|
| 2025.11.19 | ₩21,753 | ₩22,247 | ₩21,513 | ₩22,180 | +1.96% | 13.3만 |
|---|
| 2025.11.18 | ₩21,646 | ₩22,020 | ₩21,246 | ₩21,820 | +0.80% | 20.4만 |
|---|
| 2025.11.17 | ₩22,140 | ₩22,213 | ₩21,620 | ₩21,780 | -1.63% | 19.5만 |
|---|
| 2025.11.14 | ₩22,420 | ₩22,941 | ₩22,100 | ₩22,300 | -0.54% | 14.7만 |
|---|
| 2025.11.13 | ₩22,781 | ₩22,781 | ₩22,180 | ₩22,580 | -0.88% | 10.5만 |
|---|
| 2025.11.12 | ₩22,941 | ₩23,428 | ₩22,540 | ₩22,674 | -1.16% | 13.3만 |
|---|
| 2025.11.11 | ₩22,487 | ₩23,121 | ₩22,474 | ₩22,967 | +2.14% | 9.8만 |
|---|
| 2025.11.10 | ₩22,967 | ₩22,967 | ₩21,993 | ₩22,460 | -2.21% | 18만 |
|---|
| 2025.11.07 | ₩21,833 | ₩22,781 | ₩21,833 | ₩22,701 | +3.97% | 17.5만 |
|---|
| 2025.11.06 | ₩21,686 | ₩22,067 | ₩21,399 | ₩21,886 | +0.92% | 13.8만 |
|---|
| 2025.11.05 | ₩22,220 | ₩22,687 | ₩21,353 | ₩21,846 | -1.68% | 16.2만 |
|---|
| 2025.11.04 | ₩21,593 | ₩22,153 | ₩21,593 | ₩22,127 | +2.47% | 11.1만 |
|---|
| 2025.11.03 | ₩22,327 | ₩22,400 | ₩21,713 | ₩21,900 | -1.91% | 13.4만 |
|---|
| 2025.10.31 | ₩21,980 | ₩22,821 | ₩21,766 | ₩22,474 | +2.25% | 25.1만 |
|---|
| 2025.10.30 | ₩22,020 | ₩22,600 | ₩21,553 | ₩21,980 | -0.18% | 19.6만 |
|---|
| 2025.10.29 | ₩23,728 | ₩25,156 | ₩21,886 | ₩21,967 | -7.42% | 65.3만 |
|---|
| 2025.10.28 | ₩22,620 | ₩22,927 | ₩22,287 | ₩22,567 | -0.24% | 14.6만 |
|---|
| 2025.10.27 | ₩22,727 | ₩22,727 | ₩22,287 | ₩22,634 | -0.41% | 14.4만 |
|---|
| 2025.10.24 | ₩23,061 | ₩23,194 | ₩22,701 | ₩22,727 | -1.45% | 21.3만 |
|---|
| 2025.10.23 | ₩23,862 | ₩24,008 | ₩22,727 | ₩22,767 | -4.59% | 16.6만 |
|---|
| 2025.10.22 | ₩23,862 | ₩24,222 | ₩22,994 | ₩23,862 | 0.00% | 31.3만 |
|---|
| 2025.10.21 | ₩23,421 | ₩23,902 | ₩23,301 | ₩23,895 | +2.02% | 13.6만 |
|---|
| 2025.10.20 | ₩23,248 | ₩23,942 | ₩23,034 | ₩23,501 | +1.09% | 11.9만 |
|---|
| 2025.10.17 | ₩23,528 | ₩23,741 | ₩22,887 | ₩23,007 | -2.21% | 12.1만 |
|---|
| 2025.10.16 | ₩23,862 | ₩24,075 | ₩23,448 | ₩23,755 | -0.45% | 18.2만 |
|---|
| 2025.10.15 | ₩23,875 | ₩24,008 | ₩23,021 | ₩23,822 | -0.22% | 21.8만 |
|---|
| 2025.10.14 | ₩23,114 | ₩24,155 | ₩22,941 | ₩23,595 | +2.08% | 25.2만 |
|---|
| 2025.10.13 | ₩22,047 | ₩23,515 | ₩21,393 | ₩23,368 | +5.99% | 33.9만 |
|---|
| 2025.10.10 | ₩21,299 | ₩22,160 | ₩20,392 | ₩21,753 | +2.13% | 69.7만 |
|---|