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 | ₩28,945 | ₩29,569 | ₩28,358 | ₩28,879 | -0.23% | 13.6만 |
| 2026.10.08 | ₩29,799 | ₩29,799 | ₩28,852 | ₩29,025 | -2.60% | 26.8만 |
| 2026.10.07 | ₩30,106 | ₩30,559 | ₩29,906 | ₩29,986 | -0.40% | 18만 |
| 2026.10.06 | ₩30,813 | ₩30,813 | ₩29,859 | ₩30,292 | -1.69% | 23.7만 |
| 2026.10.05 | ₩29,399 | ₩30,586 | ₩29,399 | ₩30,533 | +3.86% | 30.5만 |
| 2026.10.02 | ₩29,185 | ₩29,786 | ₩28,665 | ₩29,559 | +1.28% | 15만 |
| 2026.10.01 | ₩29,812 | ₩30,239 | ₩28,708 | ₩28,932 | -2.95% | 18.9만 |
| 2026.09.30 | ₩30,412 | ₩30,773 | ₩29,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,706 |
| -2.32% |
| 15만 |
| 2026.09.29 | ₩30,092 | ₩30,439 | ₩29,772 | ₩30,359 | +0.89% | 10만 |
|---|
| 2026.09.28 | ₩30,012 | ₩30,252 | ₩29,759 | ₩30,119 | +0.36% | 15.8만 |
|---|
| 2026.09.25 | ₩30,146 | ₩30,626 | ₩29,799 | ₩30,079 | -0.22% | 12.5만 |
|---|
| 2026.09.24 | ₩29,692 | ₩30,266 | ₩29,572 | ₩30,199 | +1.71% | 10.6만 |
|---|
| 2026.09.23 | ₩30,359 | ₩30,479 | ₩29,325 | ₩29,786 | -1.89% | 9.9만 |
|---|
| 2026.09.22 | ₩30,159 | ₩30,679 | ₩30,012 | ₩30,359 | +0.66% | 11.3만 |
|---|
| 2026.09.21 | ₩29,212 | ₩29,986 | ₩28,785 | ₩29,812 | +2.05% | 20.8만 |
|---|
| 2026.09.18 | ₩28,758 | ₩29,608 | ₩28,758 | ₩29,105 | +1.21% | 32.1만 |
|---|
| 2026.09.17 | ₩31,279 | ₩31,279 | ₩28,905 | ₩29,052 | -7.12% | 30.6만 |
|---|
| 2026.09.16 | ₩31,013 | ₩31,360 | ₩30,579 | ₩30,879 | -0.43% | 18.7만 |
|---|
| 2026.09.15 | ₩29,879 | ₩31,253 | ₩29,879 | ₩30,999 | +3.75% | 19.2만 |
|---|
| 2026.09.14 | ₩29,599 | ₩30,156 | ₩29,399 | ₩29,799 | +0.68% | 13.1만 |
|---|
| 2026.09.11 | ₩28,932 | ₩29,612 | ₩28,305 | ₩29,425 | +1.71% | 24만 |
|---|
| 2026.09.10 | ₩28,879 | ₩29,539 | ₩28,011 | ₩28,758 | -0.42% | 49.2만 |
|---|
| 2026.09.09 | ₩29,399 | ₩29,652 | ₩28,912 | ₩28,919 | -1.63% | 9.7만 |
|---|
| 2026.09.08 | ₩29,425 | ₩29,826 | ₩28,945 | ₩29,639 | +0.73% | 11.9만 |
|---|
| 2026.09.04 | ₩29,732 | ₩30,092 | ₩29,252 | ₩29,892 | +0.54% | 13만 |
|---|
| 2026.09.03 | ₩30,746 | ₩30,919 | ₩29,479 | ₩30,132 | -2.00% | 14.8만 |
|---|
| 2026.09.02 | ₩30,719 | ₩31,680 | ₩30,332 | ₩30,412 | -1.00% | 20.3만 |
|---|
| 2026.09.01 | ₩31,186 | ₩31,746 | ₩30,466 | ₩30,679 | -1.63% | 14만 |
|---|
| 2026.08.31 | ₩31,239 | ₩31,560 | ₩30,466 | ₩31,093 | -0.47% | 13만 |
|---|
| 2026.08.28 | ₩31,146 | ₩31,866 | ₩30,679 | ₩31,546 | +1.28% | 48.7만 |
|---|
| 2026.08.27 | ₩31,733 | ₩31,906 | ₩30,933 | ₩31,106 | -1.98% | 30만 |
|---|
| 2026.08.26 | ₩32,453 | ₩33,227 | ₩32,013 | ₩32,053 | -1.23% | 17만 |
|---|
| 2026.08.25 | ₩33,334 | ₩33,694 | ₩32,413 | ₩32,680 | -1.96% | 18.8만 |
|---|
| 2026.08.24 | ₩34,214 | ₩35,202 | ₩33,347 | ₩33,440 | -2.26% | 32.5만 |
|---|
| 2026.08.21 | ₩34,988 | ₩34,988 | ₩33,654 | ₩34,214 | -2.21% | 36.5만 |
|---|
| 2026.08.20 | ₩34,974 | ₩35,668 | ₩34,734 | ₩34,988 | +0.04% | 26만 |
|---|
| 2026.08.19 | ₩34,381 | ₩35,628 | ₩34,161 | ₩35,348 | +2.81% | 37.8만 |
|---|
| 2026.08.18 | ₩32,960 | ₩34,107 | ₩32,447 | ₩34,014 | +3.20% | 20.6만 |
|---|
| 2026.08.17 | ₩33,014 | ₩33,554 | ₩32,507 | ₩32,947 | -0.20% | 17.7만 |
|---|
| 2026.08.14 | ₩33,360 | ₩33,814 | ₩32,987 | ₩33,080 | -0.84% | 13.3만 |
|---|
| 2026.08.13 | ₩33,347 | ₩33,667 | ₩32,747 | ₩33,360 | +0.04% | 20.6만 |
|---|
| 2026.08.12 | ₩32,453 | ₩33,360 | ₩32,006 | ₩33,160 | +2.18% | 24.8만 |
|---|
| 2026.08.11 | ₩31,079 | ₩32,760 | ₩30,766 | ₩32,333 | +4.03% | 23.1만 |
|---|
| 2026.08.10 | ₩30,346 | ₩31,239 | ₩30,346 | ₩31,053 | +2.33% | 25.9만 |
|---|
| 2026.08.07 | ₩30,386 | ₩30,906 | ₩29,982 | ₩30,372 | -0.04% | 19.6만 |
|---|
| 2026.08.06 | ₩30,172 | ₩30,893 | ₩29,225 | ₩30,452 | +0.93% | 39.5만 |
|---|
| 2026.08.05 | ₩29,479 | ₩29,939 | ₩27,325 | ₩29,759 | +0.95% | 71만 |
|---|
| 2026.08.04 | ₩27,878 | ₩28,238 | ₩27,611 | ₩27,851 | -0.10% | 26.9만 |
|---|
| 2026.08.03 | ₩27,265 | ₩28,685 | ₩25,797 | ₩27,838 | +2.10% | 35.9만 |
|---|
| 2026.07.31 | ₩26,838 | ₩27,011 | ₩25,924 | ₩26,931 | +0.35% | 11.5만 |
|---|
| 2026.07.30 | ₩26,464 | ₩27,198 | ₩26,344 | ₩26,824 | +1.36% | 12만 |
|---|
| 2026.07.29 | ₩26,558 | ₩27,265 | ₩26,464 | ₩26,664 | +0.40% | 18.5만 |
|---|
| 2026.07.28 | ₩26,731 | ₩27,331 | ₩26,277 | ₩26,464 | -1.00% | 15.2만 |
|---|
| 2026.07.27 | ₩25,450 | ₩26,784 | ₩25,437 | ₩26,438 | +3.88% | 11.7만 |
|---|
| 2026.07.24 | ₩25,170 | ₩25,637 | ₩24,143 | ₩25,170 | 0.00% | 14.2만 |
|---|
| 2026.07.23 | ₩25,317 | ₩25,557 | ₩24,517 | ₩24,970 | -1.37% | 14.8만 |
|---|
| 2026.07.22 | ₩25,957 | ₩25,957 | ₩25,077 | ₩25,691 | -1.03% | 11.1만 |
|---|
| 2026.07.21 | ₩25,717 | ₩27,278 | ₩24,770 | ₩25,997 | +1.09% | 16.6만 |
|---|
| 2026.07.20 | ₩25,691 | ₩26,331 | ₩25,210 | ₩26,037 | +1.35% | 17.7만 |
|---|
| 2026.07.17 | ₩26,544 | ₩27,155 | ₩25,425 | ₩25,631 | -3.44% | 12.8만 |
|---|
| 2026.07.16 | ₩26,478 | ₩27,758 | ₩26,478 | ₩27,184 | +2.67% | 16.9만 |
|---|
| 2026.07.15 | ₩25,651 | ₩26,571 | ₩24,810 | ₩26,304 | +2.55% | 10.3만 |
|---|
| 2026.07.14 | ₩27,411 | ₩27,478 | ₩24,824 | ₩25,677 | -6.33% | 23만 |
|---|
| 2026.07.13 | ₩27,064 | ₩28,305 | ₩27,064 | ₩27,638 | +2.12% | 19.6만 |
|---|
| 2026.07.10 | ₩27,064 | ₩27,278 | ₩26,578 | ₩27,118 | +0.20% | 5.7만 |
|---|
| 2026.07.09 | ₩26,304 | ₩27,011 | ₩25,856 | ₩26,984 | +2.59% | 8.5만 |
|---|
| 2026.07.08 | ₩26,197 | ₩26,878 | ₩25,837 | ₩26,357 | +0.61% | 15만 |
|---|
| 2026.07.07 | ₩27,531 | ₩28,549 | ₩25,997 | ₩26,438 | -3.97% | 19.1만 |
|---|
| 2026.07.06 | ₩26,531 | ₩27,691 | ₩26,371 | ₩27,278 | +2.82% | 14.1만 |
|---|
| 2026.07.02 | ₩25,864 | ₩27,170 | ₩25,497 | ₩26,611 | +2.89% | 12.2만 |
|---|
| 2026.07.01 | ₩25,584 | ₩26,276 | ₩24,970 | ₩25,744 | +0.63% | 16.3만 |
|---|
| 2026.06.30 | ₩26,691 | ₩27,251 | ₩24,610 | ₩25,517 | -4.40% | 24.3만 |
|---|
| 2026.06.29 | ₩27,198 | ₩27,678 | ₩26,664 | ₩26,784 | -1.52% | 18.3만 |
|---|
| 2026.06.26 | ₩26,104 | ₩27,418 | ₩26,064 | ₩27,078 | +3.73% | 54.2만 |
|---|
| 2026.06.25 | ₩25,530 | ₩26,264 | ₩25,530 | ₩26,171 | +2.51% | 14.8만 |
|---|
| 2026.06.24 | ₩24,877 | ₩25,944 | ₩24,877 | ₩25,530 | +2.63% | 20만 |
|---|
| 2026.06.23 | ₩24,223 | ₩24,817 | ₩24,103 | ₩24,510 | +1.18% | 13만 |
|---|
| 2026.06.22 | ₩25,277 | ₩25,277 | ₩24,223 | ₩24,223 | -4.17% | 6.1만 |
|---|
| 2026.06.18 | ₩24,610 | ₩25,197 | ₩24,263 | ₩25,170 | +2.28% | 14.1만 |
|---|
| 2026.06.17 | ₩24,743 | ₩24,937 | ₩23,663 | ₩24,237 | -2.05% | 14.5만 |
|---|
| 2026.06.16 | ₩24,463 | ₩24,864 | ₩24,010 | ₩24,717 | +1.04% | 6.5만 |
|---|
| 2026.06.15 | ₩23,783 | ₩24,443 | ₩23,530 | ₩24,210 | +1.79% | 16.4만 |
|---|
| 2026.06.12 | ₩23,876 | ₩24,650 | ₩23,610 | ₩23,770 | -0.45% | 9.6만 |
|---|
| 2026.06.11 | ₩24,810 | ₩24,877 | ₩23,770 | ₩23,783 | -4.14% | 7.6만 |
|---|
| 2026.06.10 | ₩24,743 | ₩25,070 | ₩24,470 | ₩24,623 | -0.49% | 9.6만 |
|---|
| 2026.06.09 | ₩24,543 | ₩25,024 | ₩24,143 | ₩24,663 | +0.49% | 10.5만 |
|---|
| 2026.06.08 | ₩24,450 | ₩24,890 | ₩24,263 | ₩24,317 | -0.55% | 9만 |
|---|
| 2026.06.05 | ₩24,063 | ₩24,850 | ₩23,760 | ₩24,437 | +1.55% | 9.4만 |
|---|
| 2026.06.04 | ₩22,849 | ₩24,697 | ₩22,849 | ₩24,143 | +5.66% | 15.5만 |
|---|
| 2026.06.03 | ₩22,356 | ₩22,969 | ₩22,022 | ₩22,569 | +0.95% | 19.3만 |
|---|
| 2026.06.02 | ₩22,116 | ₩22,843 | ₩21,862 | ₩22,423 | +1.39% | 12.4만 |
|---|
| 2026.06.01 | ₩22,609 | ₩23,111 | ₩22,062 | ₩22,209 | -1.77% | 17.4만 |
|---|
| 2026.05.29 | ₩23,730 | ₩24,263 | ₩22,703 | ₩22,903 | -3.49% | 14.8만 |
|---|
| 2026.05.28 | ₩23,276 | ₩23,970 | ₩22,996 | ₩23,756 | +2.06% | 7.7만 |
|---|
| 2026.05.27 | ₩24,010 | ₩24,130 | ₩23,183 | ₩23,410 | -2.50% | 9.2만 |
|---|
| 2026.05.26 | ₩24,677 | ₩24,810 | ₩23,730 | ₩23,876 | -3.24% | 11.6만 |
|---|
| 2026.05.22 | ₩24,610 | ₩25,077 | ₩24,370 | ₩24,503 | -0.43% | 12만 |
|---|
| 2026.05.21 | ₩24,410 | ₩24,810 | ₩23,696 | ₩24,583 | +0.71% | 16.3만 |
|---|
| 2026.05.20 | ₩24,183 | ₩24,757 | ₩23,723 | ₩24,677 | +2.04% | 13.3만 |
|---|
| 2026.05.19 | ₩24,010 | ₩24,390 | ₩23,850 | ₩24,317 | +1.28% | 9.6만 |
|---|
| 2026.05.18 | ₩23,650 | ₩24,543 | ₩23,316 | ₩24,197 | +2.31% | 14.3만 |
|---|
| 2026.05.15 | ₩23,743 | ₩23,903 | ₩23,256 | ₩23,636 | -0.45% | 13.7만 |
|---|
| 2026.05.14 | ₩23,730 | ₩24,743 | ₩23,556 | ₩23,876 | +0.62% | 20.5만 |
|---|
| 2026.05.13 | ₩23,450 | ₩24,357 | ₩23,343 | ₩23,730 | +1.19% | 17.2만 |
|---|
| 2026.05.12 | ₩22,876 | ₩23,730 | ₩22,783 | ₩23,636 | +3.32% | 17.2만 |
|---|
| 2026.05.11 | ₩23,623 | ₩24,010 | ₩22,589 | ₩22,916 | -2.99% | 23.8만 |
|---|
| 2026.05.08 | ₩23,463 | ₩23,876 | ₩22,976 | ₩23,756 | +1.25% | 17.1만 |
|---|
| 2026.05.07 | ₩23,036 | ₩23,663 | ₩23,009 | ₩23,436 | +1.74% | 20.1만 |
|---|
| 2026.05.06 | ₩22,916 | ₩23,556 | ₩22,142 | ₩22,836 | -0.35% | 20.3만 |
|---|
| 2026.05.05 | ₩21,062 | ₩22,783 | ₩20,769 | ₩22,729 | +7.92% | 26만 |
|---|
| 2026.05.04 | ₩20,955 | ₩21,796 | ₩20,682 | ₩21,049 | +0.45% | 22.9만 |
|---|
| 2026.05.01 | ₩21,055 | ₩21,095 | ₩19,395 | ₩20,849 | -0.98% | 38.7만 |
|---|
| 2026.04.30 | ₩19,501 | ₩20,115 | ₩19,235 | ₩20,088 | +3.01% | 24.3만 |
|---|
| 2026.04.29 | ₩20,275 | ₩20,749 | ₩19,408 | ₩19,528 | -3.68% | 22.9만 |
|---|
| 2026.04.28 | ₩21,102 | ₩21,515 | ₩20,088 | ₩20,195 | -4.30% | 20.4만 |
|---|
| 2026.04.27 | ₩21,649 | ₩21,889 | ₩21,035 | ₩21,102 | -2.53% | 13.1만 |
|---|
| 2026.04.24 | ₩21,729 | ₩21,982 | ₩21,382 | ₩21,596 | -0.61% | 24.2만 |
|---|
| 2026.04.23 | ₩21,929 | ₩22,196 | ₩21,249 | ₩21,622 | -1.40% | 8.6만 |
|---|
| 2026.04.22 | ₩21,756 | ₩22,324 | ₩21,596 | ₩21,836 | +0.37% | 12.8만 |
|---|
| 2026.04.21 | ₩22,249 | ₩22,396 | ₩21,582 | ₩21,676 | -2.58% | 15.1만 |
|---|
| 2026.04.20 | ₩22,516 | ₩22,729 | ₩22,102 | ₩22,209 | -1.36% | 16.3만 |
|---|
| 2026.04.17 | ₩22,436 | ₩22,923 | ₩21,942 | ₩22,342 | -0.42% | 20.2만 |
|---|
| 2026.04.16 | ₩23,796 | ₩23,796 | ₩22,022 | ₩22,049 | -7.34% | 17.2만 |
|---|
| 2026.04.15 | ₩23,756 | ₩24,583 | ₩23,503 | ₩23,810 | +0.22% | 21.9만 |
|---|
| 2026.04.14 | ₩22,649 | ₩23,916 | ₩22,436 | ₩23,823 | +5.18% | 22.9만 |
|---|
| 2026.04.13 | ₩21,222 | ₩22,636 | ₩21,169 | ₩22,609 | +6.54% | 17.1만 |
|---|
| 2026.04.10 | ₩21,422 | ₩21,696 | ₩20,849 | ₩21,302 | -0.56% | 14.7만 |
|---|
| 2026.04.09 | ₩21,009 | ₩21,502 | ₩20,929 | ₩21,262 | +1.21% | 10.6만 |
|---|
| 2026.04.08 | ₩21,622 | ₩21,862 | ₩21,089 | ₩21,355 | -1.23% | 12.6만 |
|---|
| 2026.04.07 | ₩21,195 | ₩21,395 | ₩20,875 | ₩21,022 | -0.82% | 9.3만 |
|---|
| 2026.04.06 | ₩21,262 | ₩21,589 | ₩20,975 | ₩21,262 | 0.00% | 7.3만 |
|---|
| 2026.04.02 | ₩21,182 | ₩21,742 | ₩20,889 | ₩21,422 | +1.13% | 11.4만 |
|---|
| 2026.04.01 | ₩21,222 | ₩21,942 | ₩20,995 | ₩21,729 | +2.39% | 9.2만 |
|---|
| 2026.03.31 | ₩20,582 | ₩21,952 | ₩20,122 | ₩21,169 | +2.85% | 25.6만 |
|---|
| 2026.03.30 | ₩20,715 | ₩20,715 | ₩19,888 | ₩20,275 | -2.12% | 17.3만 |
|---|
| 2026.03.27 | ₩21,569 | ₩21,582 | ₩20,702 | ₩20,702 | -4.02% | 16.3만 |
|---|
| 2026.03.26 | ₩21,382 | ₩22,169 | ₩21,382 | ₩21,809 | +2.00% | 12.9만 |
|---|
| 2026.03.25 | ₩21,449 | ₩22,423 | ₩21,142 | ₩21,649 | +0.93% | 21만 |
|---|
| 2026.03.24 | ₩21,702 | ₩22,022 | ₩21,035 | ₩21,222 | -2.21% | 21.6만 |
|---|
| 2026.03.23 | ₩22,409 | ₩22,983 | ₩21,836 | ₩21,969 | -1.96% | 25.6만 |
|---|
| 2026.03.20 | ₩22,209 | ₩22,396 | ₩21,849 | ₩22,036 | -0.78% | 16.6만 |
|---|
| 2026.03.19 | ₩22,222 | ₩23,003 | ₩21,782 | ₩22,062 | -0.72% | 15.9만 |
|---|
| 2026.03.18 | ₩22,676 | ₩23,636 | ₩22,116 | ₩22,222 | -2.00% | 14.5만 |
|---|
| 2026.03.17 | ₩22,863 | ₩23,876 | ₩22,743 | ₩22,956 | +0.41% | 23.7만 |
|---|
| 2026.03.16 | ₩23,343 | ₩24,023 | ₩22,543 | ₩22,823 | -2.23% | 26.3만 |
|---|
| 2026.03.13 | ₩23,490 | ₩23,750 | ₩22,801 | ₩23,089 | -1.70% | 16.6만 |
|---|
| 2026.03.12 | ₩23,383 | ₩23,830 | ₩23,263 | ₩23,396 | +0.06% | 11.4만 |
|---|
| 2026.03.11 | ₩23,676 | ₩23,823 | ₩22,903 | ₩23,743 | +0.28% | 8만 |
|---|
| 2026.03.10 | ₩24,797 | ₩25,077 | ₩23,330 | ₩23,756 | -4.20% | 25.7만 |
|---|
| 2026.03.09 | ₩23,716 | ₩25,170 | ₩23,436 | ₩25,050 | +5.62% | 15.4만 |
|---|
| 2026.03.06 | ₩23,410 | ₩24,317 | ₩23,183 | ₩24,077 | +2.85% | 18.4만 |
|---|
| 2026.03.05 | ₩24,183 | ₩24,417 | ₩23,089 | ₩23,770 | -1.71% | 10.2만 |
|---|
| 2026.03.04 | ₩25,077 | ₩25,384 | ₩23,676 | ₩24,650 | -1.70% | 14.1만 |
|---|
| 2026.03.03 | ₩25,210 | ₩25,210 | ₩23,636 | ₩24,904 | -1.22% | 18.4만 |
|---|
| 2026.03.02 | ₩25,170 | ₩25,931 | ₩24,797 | ₩25,637 | +1.85% | 23.7만 |
|---|
| 2026.02.27 | ₩26,944 | ₩26,944 | ₩24,370 | ₩25,570 | -5.10% | 26.3만 |
|---|
| 2026.02.26 | ₩22,383 | ₩23,836 | ₩22,322 | ₩23,730 | +6.02% | 15만 |
|---|
| 2026.02.25 | ₩21,569 | ₩22,676 | ₩21,415 | ₩22,302 | +3.40% | 14.2만 |
|---|
| 2026.02.24 | ₩21,796 | ₩22,169 | ₩20,982 | ₩21,449 | -1.59% | 11.8만 |
|---|
| 2026.02.23 | ₩22,529 | ₩22,529 | ₩21,569 | ₩21,742 | -3.49% | 14.3만 |
|---|
| 2026.02.20 | ₩22,663 | ₩22,996 | ₩22,302 | ₩22,623 | -0.18% | 10만 |
|---|
| 2026.02.19 | ₩22,676 | ₩23,183 | ₩22,316 | ₩22,743 | +0.29% | 9.2만 |
|---|
| 2026.02.18 | ₩22,676 | ₩23,223 | ₩22,383 | ₩22,796 | +0.53% | 12.2만 |
|---|
| 2026.02.17 | ₩22,583 | ₩23,290 | ₩22,503 | ₩22,743 | +0.71% | 12.6만 |
|---|
| 2026.02.13 | ₩22,503 | ₩23,316 | ₩22,276 | ₩22,529 | +0.12% | 8.7만 |
|---|
| 2026.02.12 | ₩22,969 | ₩23,103 | ₩22,110 | ₩22,302 | -2.90% | 11.1만 |
|---|
| 2026.02.11 | ₩22,956 | ₩23,036 | ₩22,182 | ₩22,969 | +0.06% | 10.3만 |
|---|
| 2026.02.10 | ₩22,436 | ₩23,356 | ₩22,129 | ₩22,783 | +1.55% | 13.5만 |
|---|
| 2026.02.09 | ₩22,196 | ₩22,383 | ₩21,689 | ₩22,289 | +0.42% | 12.9만 |
|---|
| 2026.02.06 | ₩22,476 | ₩22,656 | ₩21,949 | ₩22,209 | -1.19% | 8만 |
|---|
| 2026.02.05 | ₩22,409 | ₩22,596 | ₩22,076 | ₩22,129 | -1.25% | 10.5만 |
|---|
| 2026.02.04 | ₩22,809 | ₩23,063 | ₩22,476 | ₩22,543 | -1.17% | 13.2만 |
|---|
| 2026.02.03 | ₩23,089 | ₩23,536 | ₩22,222 | ₩22,636 | -1.96% | 18.3만 |
|---|
| 2026.02.02 | ₩23,356 | ₩23,716 | ₩23,023 | ₩23,063 | -1.26% | 10.7만 |
|---|
| 2026.01.30 | ₩22,729 | ₩23,683 | ₩22,729 | ₩23,290 | +2.46% | 10.2만 |
|---|
| 2026.01.29 | ₩23,103 | ₩23,503 | ₩22,676 | ₩23,063 | -0.17% | 11.2만 |
|---|
| 2026.01.28 | ₩23,703 | ₩24,397 | ₩23,023 | ₩23,103 | -2.53% | 14만 |
|---|
| 2026.01.27 | ₩24,103 | ₩24,337 | ₩23,596 | ₩23,663 | -1.83% | 7.2만 |
|---|
| 2026.01.26 | ₩24,197 | ₩24,423 | ₩23,716 | ₩23,716 | -1.98% | 8.3만 |
|---|
| 2026.01.23 | ₩24,623 | ₩25,077 | ₩23,770 | ₩24,157 | -1.90% | 16.2만 |
|---|
| 2026.01.22 | ₩24,970 | ₩25,450 | ₩24,583 | ₩24,663 | -1.23% | 10.5만 |
|---|
| 2026.01.21 | ₩24,730 | ₩25,704 | ₩24,423 | ₩24,864 | +0.54% | 14.5만 |
|---|
| 2026.01.20 | ₩24,130 | ₩24,790 | ₩23,823 | ₩24,610 | +1.99% | 12.3만 |
|---|
| 2026.01.16 | ₩24,917 | ₩25,137 | ₩24,423 | ₩24,477 | -1.77% | 24.4만 |
|---|
| 2026.01.15 | ₩24,623 | ₩25,290 | ₩24,323 | ₩24,957 | +1.35% | 30.5만 |
|---|
| 2026.01.14 | ₩24,783 | ₩26,317 | ₩24,223 | ₩24,597 | -0.75% | 22.6만 |
|---|
| 2026.01.13 | ₩26,838 | ₩27,131 | ₩24,577 | ₩24,930 | -7.11% | 27.3만 |
|---|
| 2026.01.12 | ₩24,810 | ₩27,131 | ₩24,810 | ₩26,824 | +8.12% | 39.4만 |
|---|
| 2026.01.09 | ₩25,050 | ₩25,384 | ₩24,050 | ₩24,423 | -2.50% | 13.2만 |
|---|
| 2026.01.08 | ₩24,397 | ₩25,464 | ₩23,936 | ₩24,984 | +2.41% | 13만 |
|---|
| 2026.01.07 | ₩24,770 | ₩25,290 | ₩24,363 | ₩24,530 | -0.97% | 8.9만 |
|---|
| 2026.01.06 | ₩23,876 | ₩25,144 | ₩23,810 | ₩24,997 | +4.69% | 14.7만 |
|---|
| 2026.01.05 | ₩23,423 | ₩24,370 | ₩23,330 | ₩24,237 | +3.47% | 20.2만 |
|---|
| 2026.01.02 | ₩23,730 | ₩23,963 | ₩23,103 | ₩23,423 | -1.29% | 12만 |
|---|
| 2025.12.31 | ₩23,863 | ₩24,037 | ₩23,623 | ₩23,690 | -0.73% | 12.5만 |
|---|
| 2025.12.30 | ₩23,463 | ₩24,063 | ₩23,223 | ₩23,956 | +2.10% | 12.6만 |
|---|
| 2025.12.29 | ₩23,103 | ₩23,770 | ₩23,076 | ₩23,516 | +1.79% | 13.3만 |
|---|
| 2025.12.26 | ₩23,250 | ₩23,250 | ₩22,769 | ₩23,129 | -0.52% | 9.9만 |
|---|
| 2025.12.24 | ₩23,076 | ₩23,370 | ₩22,956 | ₩23,223 | +0.64% | 4.9만 |
|---|
| 2025.12.23 | ₩22,943 | ₩23,276 | ₩22,516 | ₩23,049 | +0.47% | 13.7만 |
|---|
| 2025.12.22 | ₩22,769 | ₩23,556 | ₩22,596 | ₩23,156 | +1.70% | 17.8만 |
|---|
| 2025.12.19 | ₩23,383 | ₩23,663 | ₩22,543 | ₩22,769 | -2.62% | 37.9만 |
|---|
| 2025.12.18 | ₩23,263 | ₩23,876 | ₩22,956 | ₩23,436 | +0.75% | 12.6만 |
|---|
| 2025.12.17 | ₩23,943 | ₩24,483 | ₩22,916 | ₩23,103 | -3.51% | 14.6만 |
|---|
| 2025.12.16 | ₩23,956 | ₩24,210 | ₩23,009 | ₩23,890 | -0.28% | 12.3만 |
|---|
| 2025.12.15 | ₩23,623 | ₩24,057 | ₩23,476 | ₩23,997 | +1.58% | 27.2만 |
|---|
| 2025.12.12 | ₩24,450 | ₩24,917 | ₩23,316 | ₩23,476 | -3.98% | 18.1만 |
|---|
| 2025.12.11 | ₩25,197 | ₩25,284 | ₩24,370 | ₩24,450 | -2.96% | 18.5만 |
|---|
| 2025.12.10 | ₩25,450 | ₩26,051 | ₩24,834 | ₩25,064 | -1.52% | 29.8만 |
|---|
| 2025.12.09 | ₩24,277 | ₩24,690 | ₩23,716 | ₩24,463 | +0.77% | 12.4만 |
|---|
| 2025.12.08 | ₩24,743 | ₩24,743 | ₩23,956 | ₩24,317 | -1.73% | 11.3만 |
|---|
| 2025.12.05 | ₩24,317 | ₩24,790 | ₩24,317 | ₩24,557 | +0.99% | 10.6만 |
|---|
| 2025.12.04 | ₩23,903 | ₩24,429 | ₩23,623 | ₩24,237 | +1.40% | 10.2만 |
|---|
| 2025.12.03 | ₩23,796 | ₩24,277 | ₩23,623 | ₩23,916 | +0.50% | 21.4만 |
|---|
| 2025.12.02 | ₩24,037 | ₩24,037 | ₩23,383 | ₩23,610 | -1.78% | 19만 |
|---|
| 2025.12.01 | ₩24,223 | ₩24,737 | ₩23,916 | ₩23,930 | -1.21% | 17.7만 |
|---|
| 2025.11.28 | ₩24,743 | ₩24,917 | ₩24,403 | ₩24,663 | -0.32% | 10만 |
|---|
| 2025.11.26 | ₩25,304 | ₩25,410 | ₩23,983 | ₩24,797 | -2.00% | 33.4만 |
|---|
| 2025.11.25 | ₩24,197 | ₩25,744 | ₩23,743 | ₩25,464 | +5.24% | 47.8만 |
|---|
| 2025.11.24 | ₩23,730 | ₩24,163 | ₩23,116 | ₩24,103 | +1.57% | 60.3만 |
|---|
| 2025.11.21 | ₩22,596 | ₩24,317 | ₩22,523 | ₩23,810 | +5.37% | 27.9만 |
|---|
| 2025.11.20 | ₩22,436 | ₩22,876 | ₩21,849 | ₩22,503 | +0.30% | 18.1만 |
|---|
| 2025.11.19 | ₩21,742 | ₩22,236 | ₩21,502 | ₩22,169 | +1.96% | 13.3만 |
|---|
| 2025.11.18 | ₩21,636 | ₩22,009 | ₩21,235 | ₩21,809 | +0.80% | 20.4만 |
|---|
| 2025.11.17 | ₩22,129 | ₩22,202 | ₩21,609 | ₩21,769 | -1.63% | 19.5만 |
|---|
| 2025.11.14 | ₩22,409 | ₩22,929 | ₩22,089 | ₩22,289 | -0.54% | 14.7만 |
|---|
| 2025.11.13 | ₩22,769 | ₩22,769 | ₩22,169 | ₩22,569 | -0.88% | 10.5만 |
|---|
| 2025.11.12 | ₩22,929 | ₩23,416 | ₩22,529 | ₩22,663 | -1.16% | 13.3만 |
|---|
| 2025.11.11 | ₩22,476 | ₩23,109 | ₩22,463 | ₩22,956 | +2.14% | 9.8만 |
|---|
| 2025.11.10 | ₩22,956 | ₩22,956 | ₩21,982 | ₩22,449 | -2.21% | 18만 |
|---|
| 2025.11.07 | ₩21,822 | ₩22,769 | ₩21,822 | ₩22,689 | +3.97% | 17.5만 |
|---|
| 2025.11.06 | ₩21,676 | ₩22,056 | ₩21,389 | ₩21,876 | +0.92% | 13.8만 |
|---|
| 2025.11.05 | ₩22,209 | ₩22,676 | ₩21,342 | ₩21,836 | -1.68% | 16.2만 |
|---|
| 2025.11.04 | ₩21,582 | ₩22,142 | ₩21,582 | ₩22,116 | +2.47% | 11.1만 |
|---|
| 2025.11.03 | ₩22,316 | ₩22,389 | ₩21,702 | ₩21,889 | -1.91% | 13.4만 |
|---|
| 2025.10.31 | ₩21,969 | ₩22,809 | ₩21,756 | ₩22,463 | +2.25% | 25.1만 |
|---|
| 2025.10.30 | ₩22,009 | ₩22,589 | ₩21,542 | ₩21,969 | -0.18% | 19.6만 |
|---|
| 2025.10.29 | ₩23,716 | ₩25,144 | ₩21,876 | ₩21,956 | -7.42% | 65.3만 |
|---|
| 2025.10.28 | ₩22,609 | ₩22,916 | ₩22,276 | ₩22,556 | -0.24% | 14.6만 |
|---|
| 2025.10.27 | ₩22,716 | ₩22,716 | ₩22,276 | ₩22,623 | -0.41% | 14.4만 |
|---|
| 2025.10.24 | ₩23,049 | ₩23,183 | ₩22,689 | ₩22,716 | -1.45% | 21.3만 |
|---|
| 2025.10.23 | ₩23,850 | ₩23,997 | ₩22,716 | ₩22,756 | -4.59% | 16.6만 |
|---|
| 2025.10.22 | ₩23,850 | ₩24,210 | ₩22,983 | ₩23,850 | 0.00% | 31.3만 |
|---|
| 2025.10.21 | ₩23,410 | ₩23,890 | ₩23,290 | ₩23,883 | +2.02% | 13.6만 |
|---|
| 2025.10.20 | ₩23,236 | ₩23,930 | ₩23,023 | ₩23,490 | +1.09% | 11.9만 |
|---|
| 2025.10.17 | ₩23,516 | ₩23,730 | ₩22,876 | ₩22,996 | -2.21% | 12.1만 |
|---|
| 2025.10.16 | ₩23,850 | ₩24,063 | ₩23,436 | ₩23,743 | -0.45% | 18.2만 |
|---|
| 2025.10.15 | ₩23,863 | ₩23,997 | ₩23,009 | ₩23,810 | -0.22% | 21.8만 |
|---|
| 2025.10.14 | ₩23,103 | ₩24,143 | ₩22,929 | ₩23,583 | +2.08% | 25.2만 |
|---|
| 2025.10.13 | ₩22,036 | ₩23,503 | ₩21,382 | ₩23,356 | +5.99% | 33.9만 |
|---|
| 2025.10.10 | ₩21,289 | ₩22,149 | ₩20,382 | ₩21,742 | +2.13% | 69.7만 |
|---|