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 | ₩28,935 | ₩29,559 | ₩28,349 | ₩28,869 | -0.23% | 13.6만 |
| 2026.10.08 | ₩29,789 | ₩29,789 | ₩28,842 | ₩29,015 | -2.60% | 26.8만 |
| 2026.10.07 | ₩30,096 | ₩30,549 | ₩29,896 | ₩29,976 | -0.40% | 18만 |
| 2026.10.06 | ₩30,802 | ₩30,802 | ₩29,849 | ₩30,282 | -1.69% | 23.7만 |
| 2026.10.05 | ₩29,389 | ₩30,576 | ₩29,389 | ₩30,522 | +3.86% | 30.5만 |
| 2026.10.02 | ₩29,175 | ₩29,775 | ₩28,655 | ₩29,549 | +1.28% | 15만 |
| 2026.10.01 | ₩29,802 | ₩30,229 | ₩28,698 | ₩28,922 | -2.95% | 18.9만 |
| 2026.09.30 | ₩30,402 | ₩30,762 | ₩29,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,695 |
| -2.32% |
| 15만 |
| 2026.09.29 | ₩30,082 | ₩30,429 | ₩29,762 | ₩30,349 | +0.89% | 10만 |
|---|
| 2026.09.28 | ₩30,002 | ₩30,242 | ₩29,749 | ₩30,109 | +0.36% | 15.8만 |
|---|
| 2026.09.25 | ₩30,136 | ₩30,616 | ₩29,789 | ₩30,069 | -0.22% | 12.5만 |
|---|
| 2026.09.24 | ₩29,682 | ₩30,256 | ₩29,562 | ₩30,189 | +1.71% | 10.6만 |
|---|
| 2026.09.23 | ₩30,349 | ₩30,469 | ₩29,315 | ₩29,775 | -1.89% | 9.9만 |
|---|
| 2026.09.22 | ₩30,149 | ₩30,669 | ₩30,002 | ₩30,349 | +0.66% | 11.3만 |
|---|
| 2026.09.21 | ₩29,202 | ₩29,976 | ₩28,775 | ₩29,802 | +2.05% | 20.8만 |
|---|
| 2026.09.18 | ₩28,749 | ₩29,598 | ₩28,749 | ₩29,095 | +1.21% | 32.1만 |
|---|
| 2026.09.17 | ₩31,269 | ₩31,269 | ₩28,895 | ₩29,042 | -7.12% | 30.6만 |
|---|
| 2026.09.16 | ₩31,002 | ₩31,349 | ₩30,569 | ₩30,869 | -0.43% | 18.7만 |
|---|
| 2026.09.15 | ₩29,869 | ₩31,242 | ₩29,869 | ₩30,989 | +3.75% | 19.2만 |
|---|
| 2026.09.14 | ₩29,589 | ₩30,146 | ₩29,389 | ₩29,789 | +0.68% | 13.1만 |
|---|
| 2026.09.11 | ₩28,922 | ₩29,602 | ₩28,295 | ₩29,415 | +1.71% | 24만 |
|---|
| 2026.09.10 | ₩28,869 | ₩29,529 | ₩28,002 | ₩28,749 | -0.42% | 49.2만 |
|---|
| 2026.09.09 | ₩29,389 | ₩29,642 | ₩28,902 | ₩28,909 | -1.63% | 9.7만 |
|---|
| 2026.09.08 | ₩29,415 | ₩29,815 | ₩28,935 | ₩29,629 | +0.73% | 11.9만 |
|---|
| 2026.09.04 | ₩29,722 | ₩30,082 | ₩29,242 | ₩29,882 | +0.54% | 13만 |
|---|
| 2026.09.03 | ₩30,736 | ₩30,909 | ₩29,469 | ₩30,122 | -2.00% | 14.8만 |
|---|
| 2026.09.02 | ₩30,709 | ₩31,669 | ₩30,322 | ₩30,402 | -1.00% | 20.3만 |
|---|
| 2026.09.01 | ₩31,176 | ₩31,736 | ₩30,456 | ₩30,669 | -1.63% | 14만 |
|---|
| 2026.08.31 | ₩31,229 | ₩31,549 | ₩30,456 | ₩31,082 | -0.47% | 13만 |
|---|
| 2026.08.28 | ₩31,136 | ₩31,856 | ₩30,669 | ₩31,536 | +1.28% | 48.7만 |
|---|
| 2026.08.27 | ₩31,722 | ₩31,896 | ₩30,922 | ₩31,096 | -1.98% | 30만 |
|---|
| 2026.08.26 | ₩32,442 | ₩33,216 | ₩32,002 | ₩32,042 | -1.23% | 17만 |
|---|
| 2026.08.25 | ₩33,322 | ₩33,682 | ₩32,402 | ₩32,669 | -1.96% | 18.8만 |
|---|
| 2026.08.24 | ₩34,202 | ₩35,191 | ₩33,336 | ₩33,429 | -2.26% | 32.5만 |
|---|
| 2026.08.21 | ₩34,976 | ₩34,976 | ₩33,642 | ₩34,202 | -2.21% | 36.5만 |
|---|
| 2026.08.20 | ₩34,963 | ₩35,656 | ₩34,723 | ₩34,976 | +0.04% | 26만 |
|---|
| 2026.08.19 | ₩34,369 | ₩35,616 | ₩34,149 | ₩35,336 | +2.81% | 37.8만 |
|---|
| 2026.08.18 | ₩32,949 | ₩34,096 | ₩32,436 | ₩34,002 | +3.20% | 20.6만 |
|---|
| 2026.08.17 | ₩33,002 | ₩33,542 | ₩32,496 | ₩32,936 | -0.20% | 17.7만 |
|---|
| 2026.08.14 | ₩33,349 | ₩33,802 | ₩32,976 | ₩33,069 | -0.84% | 13.3만 |
|---|
| 2026.08.13 | ₩33,336 | ₩33,656 | ₩32,736 | ₩33,349 | +0.04% | 20.6만 |
|---|
| 2026.08.12 | ₩32,442 | ₩33,349 | ₩31,996 | ₩33,149 | +2.18% | 24.8만 |
|---|
| 2026.08.11 | ₩31,069 | ₩32,749 | ₩30,756 | ₩32,322 | +4.03% | 23.1만 |
|---|
| 2026.08.10 | ₩30,336 | ₩31,229 | ₩30,336 | ₩31,042 | +2.33% | 25.9만 |
|---|
| 2026.08.07 | ₩30,376 | ₩30,896 | ₩29,972 | ₩30,362 | -0.04% | 19.6만 |
|---|
| 2026.08.06 | ₩30,162 | ₩30,882 | ₩29,215 | ₩30,442 | +0.93% | 39.5만 |
|---|
| 2026.08.05 | ₩29,469 | ₩29,929 | ₩27,315 | ₩29,749 | +0.95% | 71만 |
|---|
| 2026.08.04 | ₩27,869 | ₩28,229 | ₩27,602 | ₩27,842 | -0.10% | 26.9만 |
|---|
| 2026.08.03 | ₩27,255 | ₩28,675 | ₩25,789 | ₩27,829 | +2.10% | 35.9만 |
|---|
| 2026.07.31 | ₩26,829 | ₩27,002 | ₩25,915 | ₩26,922 | +0.35% | 11.5만 |
|---|
| 2026.07.30 | ₩26,455 | ₩27,189 | ₩26,335 | ₩26,815 | +1.36% | 12만 |
|---|
| 2026.07.29 | ₩26,549 | ₩27,255 | ₩26,455 | ₩26,655 | +0.40% | 18.5만 |
|---|
| 2026.07.28 | ₩26,722 | ₩27,322 | ₩26,269 | ₩26,455 | -1.00% | 15.2만 |
|---|
| 2026.07.27 | ₩25,442 | ₩26,775 | ₩25,429 | ₩26,429 | +3.88% | 11.7만 |
|---|
| 2026.07.24 | ₩25,162 | ₩25,629 | ₩24,135 | ₩25,162 | 0.00% | 14.2만 |
|---|
| 2026.07.23 | ₩25,309 | ₩25,549 | ₩24,508 | ₩24,962 | -1.37% | 14.8만 |
|---|
| 2026.07.22 | ₩25,949 | ₩25,949 | ₩25,068 | ₩25,682 | -1.03% | 11.1만 |
|---|
| 2026.07.21 | ₩25,709 | ₩27,269 | ₩24,762 | ₩25,989 | +1.09% | 16.6만 |
|---|
| 2026.07.20 | ₩25,682 | ₩26,322 | ₩25,202 | ₩26,029 | +1.35% | 17.7만 |
|---|
| 2026.07.17 | ₩26,535 | ₩27,146 | ₩25,417 | ₩25,622 | -3.44% | 12.8만 |
|---|
| 2026.07.16 | ₩26,469 | ₩27,749 | ₩26,469 | ₩27,175 | +2.67% | 16.9만 |
|---|
| 2026.07.15 | ₩25,642 | ₩26,562 | ₩24,802 | ₩26,295 | +2.55% | 10.3만 |
|---|
| 2026.07.14 | ₩27,402 | ₩27,469 | ₩24,815 | ₩25,669 | -6.33% | 23만 |
|---|
| 2026.07.13 | ₩27,055 | ₩28,295 | ₩27,055 | ₩27,629 | +2.12% | 19.6만 |
|---|
| 2026.07.10 | ₩27,055 | ₩27,269 | ₩26,569 | ₩27,109 | +0.20% | 5.7만 |
|---|
| 2026.07.09 | ₩26,295 | ₩27,002 | ₩25,847 | ₩26,975 | +2.59% | 8.5만 |
|---|
| 2026.07.08 | ₩26,189 | ₩26,869 | ₩25,829 | ₩26,349 | +0.61% | 15만 |
|---|
| 2026.07.07 | ₩27,522 | ₩28,539 | ₩25,989 | ₩26,429 | -3.97% | 19.1만 |
|---|
| 2026.07.06 | ₩26,522 | ₩27,682 | ₩26,362 | ₩27,269 | +2.82% | 14.1만 |
|---|
| 2026.07.02 | ₩25,855 | ₩27,161 | ₩25,489 | ₩26,602 | +2.89% | 12.2만 |
|---|
| 2026.07.01 | ₩25,575 | ₩26,267 | ₩24,962 | ₩25,735 | +0.63% | 16.3만 |
|---|
| 2026.06.30 | ₩26,682 | ₩27,242 | ₩24,602 | ₩25,509 | -4.40% | 24.3만 |
|---|
| 2026.06.29 | ₩27,189 | ₩27,669 | ₩26,655 | ₩26,775 | -1.52% | 18.3만 |
|---|
| 2026.06.26 | ₩26,095 | ₩27,409 | ₩26,055 | ₩27,069 | +3.73% | 54.2만 |
|---|
| 2026.06.25 | ₩25,522 | ₩26,255 | ₩25,522 | ₩26,162 | +2.51% | 14.8만 |
|---|
| 2026.06.24 | ₩24,868 | ₩25,935 | ₩24,868 | ₩25,522 | +2.63% | 20만 |
|---|
| 2026.06.23 | ₩24,215 | ₩24,808 | ₩24,095 | ₩24,502 | +1.18% | 13만 |
|---|
| 2026.06.22 | ₩25,268 | ₩25,268 | ₩24,215 | ₩24,215 | -4.17% | 6.1만 |
|---|
| 2026.06.18 | ₩24,602 | ₩25,188 | ₩24,255 | ₩25,162 | +2.28% | 14.1만 |
|---|
| 2026.06.17 | ₩24,735 | ₩24,928 | ₩23,655 | ₩24,228 | -2.05% | 14.5만 |
|---|
| 2026.06.16 | ₩24,455 | ₩24,855 | ₩24,002 | ₩24,708 | +1.04% | 6.5만 |
|---|
| 2026.06.15 | ₩23,775 | ₩24,435 | ₩23,522 | ₩24,202 | +1.79% | 16.4만 |
|---|
| 2026.06.12 | ₩23,868 | ₩24,642 | ₩23,602 | ₩23,762 | -0.45% | 9.6만 |
|---|
| 2026.06.11 | ₩24,802 | ₩24,868 | ₩23,762 | ₩23,775 | -4.14% | 7.6만 |
|---|
| 2026.06.10 | ₩24,735 | ₩25,062 | ₩24,462 | ₩24,615 | -0.49% | 9.6만 |
|---|
| 2026.06.09 | ₩24,535 | ₩25,015 | ₩24,135 | ₩24,655 | +0.49% | 10.5만 |
|---|
| 2026.06.08 | ₩24,442 | ₩24,882 | ₩24,255 | ₩24,308 | -0.55% | 9만 |
|---|
| 2026.06.05 | ₩24,055 | ₩24,842 | ₩23,752 | ₩24,428 | +1.55% | 9.4만 |
|---|
| 2026.06.04 | ₩22,842 | ₩24,688 | ₩22,842 | ₩24,135 | +5.66% | 15.5만 |
|---|
| 2026.06.03 | ₩22,348 | ₩22,962 | ₩22,015 | ₩22,562 | +0.95% | 19.3만 |
|---|
| 2026.06.02 | ₩22,108 | ₩22,835 | ₩21,855 | ₩22,415 | +1.39% | 12.4만 |
|---|
| 2026.06.01 | ₩22,602 | ₩23,103 | ₩22,055 | ₩22,202 | -1.77% | 17.4만 |
|---|
| 2026.05.29 | ₩23,722 | ₩24,255 | ₩22,695 | ₩22,895 | -3.49% | 14.8만 |
|---|
| 2026.05.28 | ₩23,268 | ₩23,962 | ₩22,988 | ₩23,748 | +2.06% | 7.7만 |
|---|
| 2026.05.27 | ₩24,002 | ₩24,122 | ₩23,175 | ₩23,402 | -2.50% | 9.2만 |
|---|
| 2026.05.26 | ₩24,668 | ₩24,802 | ₩23,722 | ₩23,868 | -3.24% | 11.6만 |
|---|
| 2026.05.22 | ₩24,602 | ₩25,068 | ₩24,362 | ₩24,495 | -0.43% | 12만 |
|---|
| 2026.05.21 | ₩24,402 | ₩24,802 | ₩23,688 | ₩24,575 | +0.71% | 16.3만 |
|---|
| 2026.05.20 | ₩24,175 | ₩24,748 | ₩23,715 | ₩24,668 | +2.04% | 13.3만 |
|---|
| 2026.05.19 | ₩24,002 | ₩24,382 | ₩23,842 | ₩24,308 | +1.28% | 9.6만 |
|---|
| 2026.05.18 | ₩23,642 | ₩24,535 | ₩23,308 | ₩24,188 | +2.31% | 14.3만 |
|---|
| 2026.05.15 | ₩23,735 | ₩23,895 | ₩23,248 | ₩23,628 | -0.45% | 13.7만 |
|---|
| 2026.05.14 | ₩23,722 | ₩24,735 | ₩23,548 | ₩23,868 | +0.62% | 20.5만 |
|---|
| 2026.05.13 | ₩23,442 | ₩24,348 | ₩23,335 | ₩23,722 | +1.19% | 17.2만 |
|---|
| 2026.05.12 | ₩22,868 | ₩23,722 | ₩22,775 | ₩23,628 | +3.32% | 17.2만 |
|---|
| 2026.05.11 | ₩23,615 | ₩24,002 | ₩22,582 | ₩22,908 | -2.99% | 23.8만 |
|---|
| 2026.05.08 | ₩23,455 | ₩23,868 | ₩22,968 | ₩23,748 | +1.25% | 17.1만 |
|---|
| 2026.05.07 | ₩23,028 | ₩23,655 | ₩23,002 | ₩23,428 | +1.74% | 20.1만 |
|---|
| 2026.05.06 | ₩22,908 | ₩23,548 | ₩22,135 | ₩22,828 | -0.35% | 20.3만 |
|---|
| 2026.05.05 | ₩21,055 | ₩22,775 | ₩20,762 | ₩22,722 | +7.92% | 26만 |
|---|
| 2026.05.04 | ₩20,948 | ₩21,788 | ₩20,675 | ₩21,042 | +0.45% | 22.9만 |
|---|
| 2026.05.01 | ₩21,048 | ₩21,088 | ₩19,388 | ₩20,842 | -0.98% | 38.7만 |
|---|
| 2026.04.30 | ₩19,495 | ₩20,108 | ₩19,228 | ₩20,081 | +3.01% | 24.3만 |
|---|
| 2026.04.29 | ₩20,268 | ₩20,742 | ₩19,401 | ₩19,521 | -3.68% | 22.9만 |
|---|
| 2026.04.28 | ₩21,095 | ₩21,508 | ₩20,081 | ₩20,188 | -4.30% | 20.4만 |
|---|
| 2026.04.27 | ₩21,642 | ₩21,882 | ₩21,028 | ₩21,095 | -2.53% | 13.1만 |
|---|
| 2026.04.24 | ₩21,722 | ₩21,975 | ₩21,375 | ₩21,588 | -0.61% | 24.2만 |
|---|
| 2026.04.23 | ₩21,922 | ₩22,188 | ₩21,242 | ₩21,615 | -1.40% | 8.6만 |
|---|
| 2026.04.22 | ₩21,748 | ₩22,316 | ₩21,588 | ₩21,828 | +0.37% | 12.8만 |
|---|
| 2026.04.21 | ₩22,242 | ₩22,388 | ₩21,575 | ₩21,668 | -2.58% | 15.1만 |
|---|
| 2026.04.20 | ₩22,508 | ₩22,722 | ₩22,095 | ₩22,202 | -1.36% | 16.3만 |
|---|
| 2026.04.17 | ₩22,428 | ₩22,915 | ₩21,935 | ₩22,335 | -0.42% | 20.2만 |
|---|
| 2026.04.16 | ₩23,788 | ₩23,788 | ₩22,015 | ₩22,042 | -7.34% | 17.2만 |
|---|
| 2026.04.15 | ₩23,748 | ₩24,575 | ₩23,495 | ₩23,802 | +0.22% | 21.9만 |
|---|
| 2026.04.14 | ₩22,642 | ₩23,908 | ₩22,428 | ₩23,815 | +5.18% | 22.9만 |
|---|
| 2026.04.13 | ₩21,215 | ₩22,628 | ₩21,162 | ₩22,602 | +6.54% | 17.1만 |
|---|
| 2026.04.10 | ₩21,415 | ₩21,688 | ₩20,842 | ₩21,295 | -0.56% | 14.7만 |
|---|
| 2026.04.09 | ₩21,002 | ₩21,495 | ₩20,922 | ₩21,255 | +1.21% | 10.6만 |
|---|
| 2026.04.08 | ₩21,615 | ₩21,855 | ₩21,082 | ₩21,348 | -1.23% | 12.6만 |
|---|
| 2026.04.07 | ₩21,188 | ₩21,388 | ₩20,868 | ₩21,015 | -0.82% | 9.3만 |
|---|
| 2026.04.06 | ₩21,255 | ₩21,582 | ₩20,968 | ₩21,255 | 0.00% | 7.3만 |
|---|
| 2026.04.02 | ₩21,175 | ₩21,735 | ₩20,882 | ₩21,415 | +1.13% | 11.4만 |
|---|
| 2026.04.01 | ₩21,215 | ₩21,935 | ₩20,988 | ₩21,722 | +2.39% | 9.2만 |
|---|
| 2026.03.31 | ₩20,575 | ₩21,944 | ₩20,115 | ₩21,162 | +2.85% | 25.6만 |
|---|
| 2026.03.30 | ₩20,708 | ₩20,708 | ₩19,881 | ₩20,268 | -2.12% | 17.3만 |
|---|
| 2026.03.27 | ₩21,562 | ₩21,575 | ₩20,695 | ₩20,695 | -4.02% | 16.3만 |
|---|
| 2026.03.26 | ₩21,375 | ₩22,162 | ₩21,375 | ₩21,802 | +2.00% | 12.9만 |
|---|
| 2026.03.25 | ₩21,442 | ₩22,415 | ₩21,135 | ₩21,642 | +0.93% | 21만 |
|---|
| 2026.03.24 | ₩21,695 | ₩22,015 | ₩21,028 | ₩21,215 | -2.21% | 21.6만 |
|---|
| 2026.03.23 | ₩22,402 | ₩22,975 | ₩21,828 | ₩21,962 | -1.96% | 25.6만 |
|---|
| 2026.03.20 | ₩22,202 | ₩22,388 | ₩21,842 | ₩22,028 | -0.78% | 16.6만 |
|---|
| 2026.03.19 | ₩22,215 | ₩22,995 | ₩21,775 | ₩22,055 | -0.72% | 15.9만 |
|---|
| 2026.03.18 | ₩22,668 | ₩23,628 | ₩22,108 | ₩22,215 | -2.00% | 14.5만 |
|---|
| 2026.03.17 | ₩22,855 | ₩23,868 | ₩22,735 | ₩22,948 | +0.41% | 23.7만 |
|---|
| 2026.03.16 | ₩23,335 | ₩24,015 | ₩22,535 | ₩22,815 | -2.23% | 26.3만 |
|---|
| 2026.03.13 | ₩23,482 | ₩23,742 | ₩22,794 | ₩23,082 | -1.70% | 16.6만 |
|---|
| 2026.03.12 | ₩23,375 | ₩23,822 | ₩23,255 | ₩23,388 | +0.06% | 11.4만 |
|---|
| 2026.03.11 | ₩23,668 | ₩23,815 | ₩22,895 | ₩23,735 | +0.28% | 8만 |
|---|
| 2026.03.10 | ₩24,788 | ₩25,068 | ₩23,322 | ₩23,748 | -4.20% | 25.7만 |
|---|
| 2026.03.09 | ₩23,708 | ₩25,162 | ₩23,428 | ₩25,042 | +5.62% | 15.4만 |
|---|
| 2026.03.06 | ₩23,402 | ₩24,308 | ₩23,175 | ₩24,068 | +2.85% | 18.4만 |
|---|
| 2026.03.05 | ₩24,175 | ₩24,408 | ₩23,082 | ₩23,762 | -1.71% | 10.2만 |
|---|
| 2026.03.04 | ₩25,068 | ₩25,375 | ₩23,668 | ₩24,642 | -1.70% | 14.1만 |
|---|
| 2026.03.03 | ₩25,202 | ₩25,202 | ₩23,628 | ₩24,895 | -1.22% | 18.4만 |
|---|
| 2026.03.02 | ₩25,162 | ₩25,922 | ₩24,788 | ₩25,629 | +1.85% | 23.7만 |
|---|
| 2026.02.27 | ₩26,935 | ₩26,935 | ₩24,362 | ₩25,562 | -5.10% | 26.3만 |
|---|
| 2026.02.26 | ₩22,375 | ₩23,828 | ₩22,315 | ₩23,722 | +6.02% | 15만 |
|---|
| 2026.02.25 | ₩21,562 | ₩22,668 | ₩21,408 | ₩22,295 | +3.40% | 14.2만 |
|---|
| 2026.02.24 | ₩21,788 | ₩22,162 | ₩20,975 | ₩21,442 | -1.59% | 11.8만 |
|---|
| 2026.02.23 | ₩22,522 | ₩22,522 | ₩21,562 | ₩21,735 | -3.49% | 14.3만 |
|---|
| 2026.02.20 | ₩22,655 | ₩22,988 | ₩22,295 | ₩22,615 | -0.18% | 10만 |
|---|
| 2026.02.19 | ₩22,668 | ₩23,175 | ₩22,308 | ₩22,735 | +0.29% | 9.2만 |
|---|
| 2026.02.18 | ₩22,668 | ₩23,215 | ₩22,375 | ₩22,788 | +0.53% | 12.2만 |
|---|
| 2026.02.17 | ₩22,575 | ₩23,282 | ₩22,495 | ₩22,735 | +0.71% | 12.6만 |
|---|
| 2026.02.13 | ₩22,495 | ₩23,308 | ₩22,268 | ₩22,522 | +0.12% | 8.7만 |
|---|
| 2026.02.12 | ₩22,962 | ₩23,095 | ₩22,103 | ₩22,295 | -2.90% | 11.1만 |
|---|
| 2026.02.11 | ₩22,948 | ₩23,028 | ₩22,175 | ₩22,962 | +0.06% | 10.3만 |
|---|
| 2026.02.10 | ₩22,428 | ₩23,348 | ₩22,122 | ₩22,775 | +1.55% | 13.5만 |
|---|
| 2026.02.09 | ₩22,188 | ₩22,375 | ₩21,682 | ₩22,282 | +0.42% | 12.9만 |
|---|
| 2026.02.06 | ₩22,468 | ₩22,648 | ₩21,942 | ₩22,202 | -1.19% | 8만 |
|---|
| 2026.02.05 | ₩22,402 | ₩22,588 | ₩22,068 | ₩22,122 | -1.25% | 10.5만 |
|---|
| 2026.02.04 | ₩22,802 | ₩23,055 | ₩22,468 | ₩22,535 | -1.17% | 13.2만 |
|---|
| 2026.02.03 | ₩23,082 | ₩23,528 | ₩22,215 | ₩22,628 | -1.96% | 18.3만 |
|---|
| 2026.02.02 | ₩23,348 | ₩23,708 | ₩23,015 | ₩23,055 | -1.26% | 10.7만 |
|---|
| 2026.01.30 | ₩22,722 | ₩23,675 | ₩22,722 | ₩23,282 | +2.46% | 10.2만 |
|---|
| 2026.01.29 | ₩23,095 | ₩23,495 | ₩22,668 | ₩23,055 | -0.17% | 11.2만 |
|---|
| 2026.01.28 | ₩23,695 | ₩24,388 | ₩23,015 | ₩23,095 | -2.53% | 14만 |
|---|
| 2026.01.27 | ₩24,095 | ₩24,328 | ₩23,588 | ₩23,655 | -1.83% | 7.2만 |
|---|
| 2026.01.26 | ₩24,188 | ₩24,415 | ₩23,708 | ₩23,708 | -1.98% | 8.3만 |
|---|
| 2026.01.23 | ₩24,615 | ₩25,068 | ₩23,762 | ₩24,148 | -1.90% | 16.2만 |
|---|
| 2026.01.22 | ₩24,962 | ₩25,442 | ₩24,575 | ₩24,655 | -1.23% | 10.5만 |
|---|
| 2026.01.21 | ₩24,722 | ₩25,695 | ₩24,415 | ₩24,855 | +0.54% | 14.5만 |
|---|
| 2026.01.20 | ₩24,122 | ₩24,782 | ₩23,815 | ₩24,602 | +1.99% | 12.3만 |
|---|
| 2026.01.16 | ₩24,908 | ₩25,128 | ₩24,415 | ₩24,468 | -1.77% | 24.4만 |
|---|
| 2026.01.15 | ₩24,615 | ₩25,282 | ₩24,315 | ₩24,948 | +1.35% | 30.5만 |
|---|
| 2026.01.14 | ₩24,775 | ₩26,309 | ₩24,215 | ₩24,588 | -0.75% | 22.6만 |
|---|
| 2026.01.13 | ₩26,829 | ₩27,122 | ₩24,568 | ₩24,922 | -7.11% | 27.3만 |
|---|
| 2026.01.12 | ₩24,802 | ₩27,122 | ₩24,802 | ₩26,815 | +8.12% | 39.4만 |
|---|
| 2026.01.09 | ₩25,042 | ₩25,375 | ₩24,042 | ₩24,415 | -2.50% | 13.2만 |
|---|
| 2026.01.08 | ₩24,388 | ₩25,455 | ₩23,928 | ₩24,975 | +2.41% | 13만 |
|---|
| 2026.01.07 | ₩24,762 | ₩25,282 | ₩24,355 | ₩24,522 | -0.97% | 8.9만 |
|---|
| 2026.01.06 | ₩23,868 | ₩25,135 | ₩23,802 | ₩24,988 | +4.69% | 14.7만 |
|---|
| 2026.01.05 | ₩23,415 | ₩24,362 | ₩23,322 | ₩24,228 | +3.47% | 20.2만 |
|---|
| 2026.01.02 | ₩23,722 | ₩23,955 | ₩23,095 | ₩23,415 | -1.29% | 12만 |
|---|
| 2025.12.31 | ₩23,855 | ₩24,028 | ₩23,615 | ₩23,682 | -0.73% | 12.5만 |
|---|
| 2025.12.30 | ₩23,455 | ₩24,055 | ₩23,215 | ₩23,948 | +2.10% | 12.6만 |
|---|
| 2025.12.29 | ₩23,095 | ₩23,762 | ₩23,068 | ₩23,508 | +1.79% | 13.3만 |
|---|
| 2025.12.26 | ₩23,242 | ₩23,242 | ₩22,762 | ₩23,122 | -0.52% | 9.9만 |
|---|
| 2025.12.24 | ₩23,068 | ₩23,362 | ₩22,948 | ₩23,215 | +0.64% | 4.9만 |
|---|
| 2025.12.23 | ₩22,935 | ₩23,268 | ₩22,508 | ₩23,042 | +0.47% | 13.7만 |
|---|
| 2025.12.22 | ₩22,762 | ₩23,548 | ₩22,588 | ₩23,148 | +1.70% | 17.8만 |
|---|
| 2025.12.19 | ₩23,375 | ₩23,655 | ₩22,535 | ₩22,762 | -2.62% | 37.9만 |
|---|
| 2025.12.18 | ₩23,255 | ₩23,868 | ₩22,948 | ₩23,428 | +0.75% | 12.6만 |
|---|
| 2025.12.17 | ₩23,935 | ₩24,475 | ₩22,908 | ₩23,095 | -3.51% | 14.6만 |
|---|
| 2025.12.16 | ₩23,948 | ₩24,202 | ₩23,002 | ₩23,882 | -0.28% | 12.3만 |
|---|
| 2025.12.15 | ₩23,615 | ₩24,048 | ₩23,468 | ₩23,988 | +1.58% | 27.2만 |
|---|
| 2025.12.12 | ₩24,442 | ₩24,908 | ₩23,308 | ₩23,468 | -3.98% | 18.1만 |
|---|
| 2025.12.11 | ₩25,188 | ₩25,275 | ₩24,362 | ₩24,442 | -2.96% | 18.5만 |
|---|
| 2025.12.10 | ₩25,442 | ₩26,042 | ₩24,826 | ₩25,055 | -1.52% | 29.8만 |
|---|
| 2025.12.09 | ₩24,268 | ₩24,682 | ₩23,708 | ₩24,455 | +0.77% | 12.4만 |
|---|
| 2025.12.08 | ₩24,735 | ₩24,735 | ₩23,948 | ₩24,308 | -1.73% | 11.3만 |
|---|
| 2025.12.05 | ₩24,308 | ₩24,782 | ₩24,308 | ₩24,548 | +0.99% | 10.6만 |
|---|
| 2025.12.04 | ₩23,895 | ₩24,420 | ₩23,615 | ₩24,228 | +1.40% | 10.2만 |
|---|
| 2025.12.03 | ₩23,788 | ₩24,268 | ₩23,615 | ₩23,908 | +0.50% | 21.4만 |
|---|
| 2025.12.02 | ₩24,028 | ₩24,028 | ₩23,375 | ₩23,602 | -1.78% | 19만 |
|---|
| 2025.12.01 | ₩24,215 | ₩24,728 | ₩23,908 | ₩23,922 | -1.21% | 17.7만 |
|---|
| 2025.11.28 | ₩24,735 | ₩24,908 | ₩24,395 | ₩24,655 | -0.32% | 10만 |
|---|
| 2025.11.26 | ₩25,295 | ₩25,402 | ₩23,975 | ₩24,788 | -2.00% | 33.4만 |
|---|
| 2025.11.25 | ₩24,188 | ₩25,735 | ₩23,735 | ₩25,455 | +5.24% | 47.8만 |
|---|
| 2025.11.24 | ₩23,722 | ₩24,155 | ₩23,108 | ₩24,095 | +1.57% | 60.3만 |
|---|
| 2025.11.21 | ₩22,588 | ₩24,308 | ₩22,515 | ₩23,802 | +5.37% | 27.9만 |
|---|
| 2025.11.20 | ₩22,428 | ₩22,868 | ₩21,842 | ₩22,495 | +0.30% | 18.1만 |
|---|
| 2025.11.19 | ₩21,735 | ₩22,228 | ₩21,495 | ₩22,162 | +1.96% | 13.3만 |
|---|
| 2025.11.18 | ₩21,628 | ₩22,002 | ₩21,228 | ₩21,802 | +0.80% | 20.4만 |
|---|
| 2025.11.17 | ₩22,122 | ₩22,195 | ₩21,602 | ₩21,762 | -1.63% | 19.5만 |
|---|
| 2025.11.14 | ₩22,402 | ₩22,922 | ₩22,082 | ₩22,282 | -0.54% | 14.7만 |
|---|
| 2025.11.13 | ₩22,762 | ₩22,762 | ₩22,162 | ₩22,562 | -0.88% | 10.5만 |
|---|
| 2025.11.12 | ₩22,922 | ₩23,408 | ₩22,522 | ₩22,655 | -1.16% | 13.3만 |
|---|
| 2025.11.11 | ₩22,468 | ₩23,102 | ₩22,455 | ₩22,948 | +2.14% | 9.8만 |
|---|
| 2025.11.10 | ₩22,948 | ₩22,948 | ₩21,975 | ₩22,442 | -2.21% | 18만 |
|---|
| 2025.11.07 | ₩21,815 | ₩22,762 | ₩21,815 | ₩22,682 | +3.97% | 17.5만 |
|---|
| 2025.11.06 | ₩21,668 | ₩22,048 | ₩21,382 | ₩21,868 | +0.92% | 13.8만 |
|---|
| 2025.11.05 | ₩22,202 | ₩22,668 | ₩21,335 | ₩21,828 | -1.68% | 16.2만 |
|---|
| 2025.11.04 | ₩21,575 | ₩22,135 | ₩21,575 | ₩22,108 | +2.47% | 11.1만 |
|---|
| 2025.11.03 | ₩22,308 | ₩22,382 | ₩21,695 | ₩21,882 | -1.91% | 13.4만 |
|---|
| 2025.10.31 | ₩21,962 | ₩22,802 | ₩21,748 | ₩22,455 | +2.25% | 25.1만 |
|---|
| 2025.10.30 | ₩22,002 | ₩22,582 | ₩21,535 | ₩21,962 | -0.18% | 19.6만 |
|---|
| 2025.10.29 | ₩23,708 | ₩25,135 | ₩21,868 | ₩21,948 | -7.42% | 65.3만 |
|---|
| 2025.10.28 | ₩22,602 | ₩22,908 | ₩22,268 | ₩22,548 | -0.24% | 14.6만 |
|---|
| 2025.10.27 | ₩22,708 | ₩22,708 | ₩22,268 | ₩22,615 | -0.41% | 14.4만 |
|---|
| 2025.10.24 | ₩23,042 | ₩23,175 | ₩22,682 | ₩22,708 | -1.45% | 21.3만 |
|---|
| 2025.10.23 | ₩23,842 | ₩23,988 | ₩22,708 | ₩22,748 | -4.59% | 16.6만 |
|---|
| 2025.10.22 | ₩23,842 | ₩24,202 | ₩22,975 | ₩23,842 | 0.00% | 31.3만 |
|---|
| 2025.10.21 | ₩23,402 | ₩23,882 | ₩23,282 | ₩23,875 | +2.02% | 13.6만 |
|---|
| 2025.10.20 | ₩23,228 | ₩23,922 | ₩23,015 | ₩23,482 | +1.09% | 11.9만 |
|---|
| 2025.10.17 | ₩23,508 | ₩23,722 | ₩22,868 | ₩22,988 | -2.21% | 12.1만 |
|---|
| 2025.10.16 | ₩23,842 | ₩24,055 | ₩23,428 | ₩23,735 | -0.45% | 18.2만 |
|---|
| 2025.10.15 | ₩23,855 | ₩23,988 | ₩23,002 | ₩23,802 | -0.22% | 21.8만 |
|---|
| 2025.10.14 | ₩23,095 | ₩24,135 | ₩22,922 | ₩23,575 | +2.08% | 25.2만 |
|---|
| 2025.10.13 | ₩22,028 | ₩23,495 | ₩21,375 | ₩23,348 | +5.99% | 33.9만 |
|---|
| 2025.10.10 | ₩21,282 | ₩22,142 | ₩20,375 | ₩21,735 | +2.13% | 69.7만 |
|---|