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 | ₩28,971 | ₩29,595 | ₩28,383 | ₩28,904 | -0.23% | 13.6만 |
| 2026.10.08 | ₩29,825 | ₩29,825 | ₩28,877 | ₩29,051 | -2.60% | 26.8만 |
| 2026.10.07 | ₩30,132 | ₩30,586 | ₩29,932 | ₩30,012 | -0.40% | 18만 |
| 2026.10.06 | ₩30,840 | ₩30,840 | ₩29,885 | ₩30,319 | -1.69% | 23.7만 |
| 2026.10.05 | ₩29,425 | ₩30,613 | ₩29,425 | ₩30,559 | +3.86% | 30.5만 |
| 2026.10.02 | ₩29,211 | ₩29,812 | ₩28,690 | ₩29,585 | +1.28% | 15만 |
| 2026.10.01 | ₩29,838 | ₩30,266 | ₩28,733 | ₩28,957 | -2.95% | 18.9만 |
| 2026.09.30 | ₩30,439 | ₩30,800 | ₩29,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,732 |
| -2.32% |
| 15만 |
| 2026.09.29 | ₩30,119 | ₩30,466 | ₩29,798 | ₩30,386 | +0.89% | 10만 |
|---|
| 2026.09.28 | ₩30,039 | ₩30,279 | ₩29,785 | ₩30,145 | +0.36% | 15.8만 |
|---|
| 2026.09.25 | ₩30,172 | ₩30,653 | ₩29,825 | ₩30,105 | -0.22% | 12.5만 |
|---|
| 2026.09.24 | ₩29,718 | ₩30,292 | ₩29,598 | ₩30,226 | +1.71% | 10.6만 |
|---|
| 2026.09.23 | ₩30,386 | ₩30,506 | ₩29,351 | ₩29,812 | -1.89% | 9.9만 |
|---|
| 2026.09.22 | ₩30,185 | ₩30,706 | ₩30,039 | ₩30,386 | +0.66% | 11.3만 |
|---|
| 2026.09.21 | ₩29,238 | ₩30,012 | ₩28,810 | ₩29,838 | +2.05% | 20.8만 |
|---|
| 2026.09.18 | ₩28,784 | ₩29,634 | ₩28,784 | ₩29,131 | +1.21% | 32.1만 |
|---|
| 2026.09.17 | ₩31,307 | ₩31,307 | ₩28,931 | ₩29,077 | -7.12% | 30.6만 |
|---|
| 2026.09.16 | ₩31,040 | ₩31,387 | ₩30,606 | ₩30,906 | -0.43% | 18.7만 |
|---|
| 2026.09.15 | ₩29,905 | ₩31,280 | ₩29,905 | ₩31,027 | +3.75% | 19.2만 |
|---|
| 2026.09.14 | ₩29,625 | ₩30,183 | ₩29,425 | ₩29,825 | +0.68% | 13.1만 |
|---|
| 2026.09.11 | ₩28,957 | ₩29,638 | ₩28,330 | ₩29,451 | +1.71% | 24만 |
|---|
| 2026.09.10 | ₩28,904 | ₩29,565 | ₩28,036 | ₩28,784 | -0.42% | 49.2만 |
|---|
| 2026.09.09 | ₩29,425 | ₩29,678 | ₩28,937 | ₩28,944 | -1.63% | 9.7만 |
|---|
| 2026.09.08 | ₩29,451 | ₩29,852 | ₩28,971 | ₩29,665 | +0.73% | 11.9만 |
|---|
| 2026.09.04 | ₩29,758 | ₩30,119 | ₩29,278 | ₩29,918 | +0.54% | 13만 |
|---|
| 2026.09.03 | ₩30,773 | ₩30,946 | ₩29,505 | ₩30,159 | -2.00% | 14.8만 |
|---|
| 2026.09.02 | ₩30,746 | ₩31,707 | ₩30,359 | ₩30,439 | -1.00% | 20.3만 |
|---|
| 2026.09.01 | ₩31,213 | ₩31,774 | ₩30,493 | ₩30,706 | -1.63% | 14만 |
|---|
| 2026.08.31 | ₩31,267 | ₩31,587 | ₩30,493 | ₩31,120 | -0.47% | 13만 |
|---|
| 2026.08.28 | ₩31,173 | ₩31,894 | ₩30,706 | ₩31,574 | +1.28% | 48.7만 |
|---|
| 2026.08.27 | ₩31,761 | ₩31,934 | ₩30,960 | ₩31,133 | -1.98% | 30만 |
|---|
| 2026.08.26 | ₩32,482 | ₩33,256 | ₩32,041 | ₩32,081 | -1.23% | 17만 |
|---|
| 2026.08.25 | ₩33,363 | ₩33,723 | ₩32,442 | ₩32,709 | -1.96% | 18.8만 |
|---|
| 2026.08.24 | ₩34,244 | ₩35,233 | ₩33,376 | ₩33,470 | -2.26% | 32.5만 |
|---|
| 2026.08.21 | ₩35,018 | ₩35,018 | ₩33,683 | ₩34,244 | -2.21% | 36.5만 |
|---|
| 2026.08.20 | ₩35,005 | ₩35,699 | ₩34,765 | ₩35,018 | +0.04% | 26만 |
|---|
| 2026.08.19 | ₩34,411 | ₩35,659 | ₩34,191 | ₩35,379 | +2.81% | 37.8만 |
|---|
| 2026.08.18 | ₩32,989 | ₩34,137 | ₩32,475 | ₩34,044 | +3.20% | 20.6만 |
|---|
| 2026.08.17 | ₩33,042 | ₩33,583 | ₩32,535 | ₩32,976 | -0.20% | 17.7만 |
|---|
| 2026.08.14 | ₩33,390 | ₩33,844 | ₩33,016 | ₩33,109 | -0.84% | 13.3만 |
|---|
| 2026.08.13 | ₩33,376 | ₩33,697 | ₩32,775 | ₩33,390 | +0.04% | 20.6만 |
|---|
| 2026.08.12 | ₩32,482 | ₩33,390 | ₩32,035 | ₩33,189 | +2.18% | 24.8만 |
|---|
| 2026.08.11 | ₩31,107 | ₩32,789 | ₩30,793 | ₩32,362 | +4.03% | 23.1만 |
|---|
| 2026.08.10 | ₩30,372 | ₩31,267 | ₩30,372 | ₩31,080 | +2.33% | 25.9만 |
|---|
| 2026.08.07 | ₩30,412 | ₩30,933 | ₩30,008 | ₩30,399 | -0.04% | 19.6만 |
|---|
| 2026.08.06 | ₩30,199 | ₩30,920 | ₩29,251 | ₩30,479 | +0.93% | 39.5만 |
|---|
| 2026.08.05 | ₩29,505 | ₩29,965 | ₩27,349 | ₩29,785 | +0.95% | 71만 |
|---|
| 2026.08.04 | ₩27,903 | ₩28,263 | ₩27,636 | ₩27,876 | -0.10% | 26.9만 |
|---|
| 2026.08.03 | ₩27,288 | ₩28,710 | ₩25,820 | ₩27,862 | +2.10% | 35.9만 |
|---|
| 2026.07.31 | ₩26,861 | ₩27,035 | ₩25,947 | ₩26,955 | +0.35% | 11.5만 |
|---|
| 2026.07.30 | ₩26,487 | ₩27,222 | ₩26,367 | ₩26,848 | +1.36% | 12만 |
|---|
| 2026.07.29 | ₩26,581 | ₩27,288 | ₩26,487 | ₩26,688 | +0.40% | 18.5만 |
|---|
| 2026.07.28 | ₩26,754 | ₩27,355 | ₩26,300 | ₩26,487 | -1.00% | 15.2만 |
|---|
| 2026.07.27 | ₩25,473 | ₩26,808 | ₩25,459 | ₩26,461 | +3.88% | 11.7만 |
|---|
| 2026.07.24 | ₩25,192 | ₩25,660 | ₩24,164 | ₩25,192 | 0.00% | 14.2만 |
|---|
| 2026.07.23 | ₩25,339 | ₩25,580 | ₩24,538 | ₩24,992 | -1.37% | 14.8만 |
|---|
| 2026.07.22 | ₩25,980 | ₩25,980 | ₩25,099 | ₩25,713 | -1.03% | 11.1만 |
|---|
| 2026.07.21 | ₩25,740 | ₩27,302 | ₩24,792 | ₩26,020 | +1.09% | 16.6만 |
|---|
| 2026.07.20 | ₩25,713 | ₩26,354 | ₩25,232 | ₩26,060 | +1.35% | 17.7만 |
|---|
| 2026.07.17 | ₩26,567 | ₩27,179 | ₩25,447 | ₩25,653 | -3.44% | 12.8만 |
|---|
| 2026.07.16 | ₩26,501 | ₩27,782 | ₩26,501 | ₩27,208 | +2.67% | 16.9만 |
|---|
| 2026.07.15 | ₩25,673 | ₩26,594 | ₩24,832 | ₩26,327 | +2.55% | 10.3만 |
|---|
| 2026.07.14 | ₩27,435 | ₩27,502 | ₩24,845 | ₩25,700 | -6.33% | 23만 |
|---|
| 2026.07.13 | ₩27,088 | ₩28,330 | ₩27,088 | ₩27,662 | +2.12% | 19.6만 |
|---|
| 2026.07.10 | ₩27,088 | ₩27,302 | ₩26,601 | ₩27,142 | +0.20% | 5.7만 |
|---|
| 2026.07.09 | ₩26,327 | ₩27,035 | ₩25,879 | ₩27,008 | +2.59% | 8.5만 |
|---|
| 2026.07.08 | ₩26,220 | ₩26,901 | ₩25,860 | ₩26,381 | +0.61% | 15만 |
|---|
| 2026.07.07 | ₩27,555 | ₩28,574 | ₩26,020 | ₩26,461 | -3.97% | 19.1만 |
|---|
| 2026.07.06 | ₩26,554 | ₩27,716 | ₩26,394 | ₩27,302 | +2.82% | 14.1만 |
|---|
| 2026.07.02 | ₩25,887 | ₩27,194 | ₩25,519 | ₩26,634 | +2.89% | 12.2만 |
|---|
| 2026.07.01 | ₩25,606 | ₩26,299 | ₩24,992 | ₩25,766 | +0.63% | 16.3만 |
|---|
| 2026.06.30 | ₩26,714 | ₩27,275 | ₩24,632 | ₩25,540 | -4.40% | 24.3만 |
|---|
| 2026.06.29 | ₩27,222 | ₩27,702 | ₩26,688 | ₩26,808 | -1.52% | 18.3만 |
|---|
| 2026.06.26 | ₩26,127 | ₩27,442 | ₩26,087 | ₩27,102 | +3.73% | 54.2만 |
|---|
| 2026.06.25 | ₩25,553 | ₩26,287 | ₩25,553 | ₩26,194 | +2.51% | 14.8만 |
|---|
| 2026.06.24 | ₩24,899 | ₩25,967 | ₩24,899 | ₩25,553 | +2.63% | 20만 |
|---|
| 2026.06.23 | ₩24,245 | ₩24,839 | ₩24,124 | ₩24,532 | +1.18% | 13만 |
|---|
| 2026.06.22 | ₩25,299 | ₩25,299 | ₩24,245 | ₩24,245 | -4.17% | 6.1만 |
|---|
| 2026.06.18 | ₩24,632 | ₩25,219 | ₩24,285 | ₩25,192 | +2.28% | 14.1만 |
|---|
| 2026.06.17 | ₩24,765 | ₩24,959 | ₩23,684 | ₩24,258 | -2.05% | 14.5만 |
|---|
| 2026.06.16 | ₩24,485 | ₩24,885 | ₩24,031 | ₩24,738 | +1.04% | 6.5만 |
|---|
| 2026.06.15 | ₩23,804 | ₩24,465 | ₩23,550 | ₩24,231 | +1.79% | 16.4만 |
|---|
| 2026.06.12 | ₩23,897 | ₩24,672 | ₩23,630 | ₩23,791 | -0.45% | 9.6만 |
|---|
| 2026.06.11 | ₩24,832 | ₩24,899 | ₩23,791 | ₩23,804 | -4.14% | 7.6만 |
|---|
| 2026.06.10 | ₩24,765 | ₩25,092 | ₩24,491 | ₩24,645 | -0.49% | 9.6만 |
|---|
| 2026.06.09 | ₩24,565 | ₩25,046 | ₩24,164 | ₩24,685 | +0.49% | 10.5만 |
|---|
| 2026.06.08 | ₩24,471 | ₩24,912 | ₩24,285 | ₩24,338 | -0.55% | 9만 |
|---|
| 2026.06.05 | ₩24,084 | ₩24,872 | ₩23,781 | ₩24,458 | +1.55% | 9.4만 |
|---|
| 2026.06.04 | ₩22,869 | ₩24,718 | ₩22,869 | ₩24,164 | +5.66% | 15.5만 |
|---|
| 2026.06.03 | ₩22,375 | ₩22,990 | ₩22,042 | ₩22,589 | +0.95% | 19.3만 |
|---|
| 2026.06.02 | ₩22,135 | ₩22,863 | ₩21,881 | ₩22,442 | +1.39% | 12.4만 |
|---|
| 2026.06.01 | ₩22,629 | ₩23,131 | ₩22,082 | ₩22,229 | -1.77% | 17.4만 |
|---|
| 2026.05.29 | ₩23,751 | ₩24,285 | ₩22,723 | ₩22,923 | -3.49% | 14.8만 |
|---|
| 2026.05.28 | ₩23,297 | ₩23,991 | ₩23,016 | ₩23,777 | +2.06% | 7.7만 |
|---|
| 2026.05.27 | ₩24,031 | ₩24,151 | ₩23,203 | ₩23,430 | -2.50% | 9.2만 |
|---|
| 2026.05.26 | ₩24,698 | ₩24,832 | ₩23,751 | ₩23,897 | -3.24% | 11.6만 |
|---|
| 2026.05.22 | ₩24,632 | ₩25,099 | ₩24,391 | ₩24,525 | -0.43% | 12만 |
|---|
| 2026.05.21 | ₩24,431 | ₩24,832 | ₩23,717 | ₩24,605 | +0.71% | 16.3만 |
|---|
| 2026.05.20 | ₩24,204 | ₩24,779 | ₩23,744 | ₩24,698 | +2.04% | 13.3만 |
|---|
| 2026.05.19 | ₩24,031 | ₩24,411 | ₩23,871 | ₩24,338 | +1.28% | 9.6만 |
|---|
| 2026.05.18 | ₩23,670 | ₩24,565 | ₩23,337 | ₩24,218 | +2.31% | 14.3만 |
|---|
| 2026.05.15 | ₩23,764 | ₩23,924 | ₩23,277 | ₩23,657 | -0.45% | 13.7만 |
|---|
| 2026.05.14 | ₩23,751 | ₩24,765 | ₩23,577 | ₩23,897 | +0.62% | 20.5만 |
|---|
| 2026.05.13 | ₩23,470 | ₩24,378 | ₩23,363 | ₩23,751 | +1.19% | 17.2만 |
|---|
| 2026.05.12 | ₩22,896 | ₩23,751 | ₩22,803 | ₩23,657 | +3.32% | 17.2만 |
|---|
| 2026.05.11 | ₩23,644 | ₩24,031 | ₩22,609 | ₩22,936 | -2.99% | 23.8만 |
|---|
| 2026.05.08 | ₩23,484 | ₩23,897 | ₩22,996 | ₩23,777 | +1.25% | 17.1만 |
|---|
| 2026.05.07 | ₩23,056 | ₩23,684 | ₩23,030 | ₩23,457 | +1.74% | 20.1만 |
|---|
| 2026.05.06 | ₩22,936 | ₩23,577 | ₩22,162 | ₩22,856 | -0.35% | 20.3만 |
|---|
| 2026.05.05 | ₩21,080 | ₩22,803 | ₩20,787 | ₩22,749 | +7.92% | 26만 |
|---|
| 2026.05.04 | ₩20,974 | ₩21,815 | ₩20,700 | ₩21,067 | +0.45% | 22.9만 |
|---|
| 2026.05.01 | ₩21,074 | ₩21,114 | ₩19,412 | ₩20,867 | -0.98% | 38.7만 |
|---|
| 2026.04.30 | ₩19,518 | ₩20,133 | ₩19,251 | ₩20,106 | +3.01% | 24.3만 |
|---|
| 2026.04.29 | ₩20,293 | ₩20,767 | ₩19,425 | ₩19,545 | -3.68% | 22.9만 |
|---|
| 2026.04.28 | ₩21,120 | ₩21,534 | ₩20,106 | ₩20,213 | -4.30% | 20.4만 |
|---|
| 2026.04.27 | ₩21,668 | ₩21,908 | ₩21,054 | ₩21,120 | -2.53% | 13.1만 |
|---|
| 2026.04.24 | ₩21,748 | ₩22,002 | ₩21,401 | ₩21,614 | -0.61% | 24.2만 |
|---|
| 2026.04.23 | ₩21,948 | ₩22,215 | ₩21,267 | ₩21,641 | -1.40% | 8.6만 |
|---|
| 2026.04.22 | ₩21,775 | ₩22,343 | ₩21,614 | ₩21,855 | +0.37% | 12.8만 |
|---|
| 2026.04.21 | ₩22,269 | ₩22,415 | ₩21,601 | ₩21,695 | -2.58% | 15.1만 |
|---|
| 2026.04.20 | ₩22,536 | ₩22,749 | ₩22,122 | ₩22,229 | -1.36% | 16.3만 |
|---|
| 2026.04.17 | ₩22,456 | ₩22,943 | ₩21,962 | ₩22,362 | -0.42% | 20.2만 |
|---|
| 2026.04.16 | ₩23,817 | ₩23,817 | ₩22,042 | ₩22,068 | -7.34% | 17.2만 |
|---|
| 2026.04.15 | ₩23,777 | ₩24,605 | ₩23,524 | ₩23,831 | +0.22% | 21.9만 |
|---|
| 2026.04.14 | ₩22,669 | ₩23,937 | ₩22,456 | ₩23,844 | +5.18% | 22.9만 |
|---|
| 2026.04.13 | ₩21,241 | ₩22,656 | ₩21,187 | ₩22,629 | +6.54% | 17.1만 |
|---|
| 2026.04.10 | ₩21,441 | ₩21,715 | ₩20,867 | ₩21,321 | -0.56% | 14.7만 |
|---|
| 2026.04.09 | ₩21,027 | ₩21,521 | ₩20,947 | ₩21,281 | +1.21% | 10.6만 |
|---|
| 2026.04.08 | ₩21,641 | ₩21,881 | ₩21,107 | ₩21,374 | -1.23% | 12.6만 |
|---|
| 2026.04.07 | ₩21,214 | ₩21,414 | ₩20,894 | ₩21,040 | -0.82% | 9.3만 |
|---|
| 2026.04.06 | ₩21,281 | ₩21,608 | ₩20,994 | ₩21,281 | 0.00% | 7.3만 |
|---|
| 2026.04.02 | ₩21,201 | ₩21,761 | ₩20,907 | ₩21,441 | +1.13% | 11.4만 |
|---|
| 2026.04.01 | ₩21,241 | ₩21,962 | ₩21,014 | ₩21,748 | +2.39% | 9.2만 |
|---|
| 2026.03.31 | ₩20,600 | ₩21,971 | ₩20,139 | ₩21,187 | +2.85% | 25.6만 |
|---|
| 2026.03.30 | ₩20,733 | ₩20,733 | ₩19,906 | ₩20,293 | -2.12% | 17.3만 |
|---|
| 2026.03.27 | ₩21,588 | ₩21,601 | ₩20,720 | ₩20,720 | -4.02% | 16.3만 |
|---|
| 2026.03.26 | ₩21,401 | ₩22,189 | ₩21,401 | ₩21,828 | +2.00% | 12.9만 |
|---|
| 2026.03.25 | ₩21,468 | ₩22,442 | ₩21,161 | ₩21,668 | +0.93% | 21만 |
|---|
| 2026.03.24 | ₩21,721 | ₩22,042 | ₩21,054 | ₩21,241 | -2.21% | 21.6만 |
|---|
| 2026.03.23 | ₩22,429 | ₩23,003 | ₩21,855 | ₩21,988 | -1.96% | 25.6만 |
|---|
| 2026.03.20 | ₩22,229 | ₩22,415 | ₩21,868 | ₩22,055 | -0.78% | 16.6만 |
|---|
| 2026.03.19 | ₩22,242 | ₩23,023 | ₩21,801 | ₩22,082 | -0.72% | 15.9만 |
|---|
| 2026.03.18 | ₩22,696 | ₩23,657 | ₩22,135 | ₩22,242 | -2.00% | 14.5만 |
|---|
| 2026.03.17 | ₩22,883 | ₩23,897 | ₩22,763 | ₩22,976 | +0.41% | 23.7만 |
|---|
| 2026.03.16 | ₩23,363 | ₩24,044 | ₩22,562 | ₩22,843 | -2.23% | 26.3만 |
|---|
| 2026.03.13 | ₩23,510 | ₩23,771 | ₩22,821 | ₩23,110 | -1.70% | 16.6만 |
|---|
| 2026.03.12 | ₩23,403 | ₩23,851 | ₩23,283 | ₩23,417 | +0.06% | 11.4만 |
|---|
| 2026.03.11 | ₩23,697 | ₩23,844 | ₩22,923 | ₩23,764 | +0.28% | 8만 |
|---|
| 2026.03.10 | ₩24,819 | ₩25,099 | ₩23,350 | ₩23,777 | -4.20% | 25.7만 |
|---|
| 2026.03.09 | ₩23,737 | ₩25,192 | ₩23,457 | ₩25,072 | +5.62% | 15.4만 |
|---|
| 2026.03.06 | ₩23,430 | ₩24,338 | ₩23,203 | ₩24,098 | +2.85% | 18.4만 |
|---|
| 2026.03.05 | ₩24,204 | ₩24,438 | ₩23,110 | ₩23,791 | -1.71% | 10.2만 |
|---|
| 2026.03.04 | ₩25,099 | ₩25,406 | ₩23,697 | ₩24,672 | -1.70% | 14.1만 |
|---|
| 2026.03.03 | ₩25,232 | ₩25,232 | ₩23,657 | ₩24,925 | -1.22% | 18.4만 |
|---|
| 2026.03.02 | ₩25,192 | ₩25,953 | ₩24,819 | ₩25,660 | +1.85% | 23.7만 |
|---|
| 2026.02.27 | ₩26,968 | ₩26,968 | ₩24,391 | ₩25,593 | -5.10% | 26.3만 |
|---|
| 2026.02.26 | ₩22,402 | ₩23,857 | ₩22,342 | ₩23,751 | +6.02% | 15만 |
|---|
| 2026.02.25 | ₩21,588 | ₩22,696 | ₩21,434 | ₩22,322 | +3.40% | 14.2만 |
|---|
| 2026.02.24 | ₩21,815 | ₩22,189 | ₩21,000 | ₩21,468 | -1.59% | 11.8만 |
|---|
| 2026.02.23 | ₩22,549 | ₩22,549 | ₩21,588 | ₩21,761 | -3.49% | 14.3만 |
|---|
| 2026.02.20 | ₩22,682 | ₩23,016 | ₩22,322 | ₩22,642 | -0.18% | 10만 |
|---|
| 2026.02.19 | ₩22,696 | ₩23,203 | ₩22,335 | ₩22,763 | +0.29% | 9.2만 |
|---|
| 2026.02.18 | ₩22,696 | ₩23,243 | ₩22,402 | ₩22,816 | +0.53% | 12.2만 |
|---|
| 2026.02.17 | ₩22,602 | ₩23,310 | ₩22,522 | ₩22,763 | +0.71% | 12.6만 |
|---|
| 2026.02.13 | ₩22,522 | ₩23,337 | ₩22,295 | ₩22,549 | +0.12% | 8.7만 |
|---|
| 2026.02.12 | ₩22,990 | ₩23,123 | ₩22,130 | ₩22,322 | -2.90% | 11.1만 |
|---|
| 2026.02.11 | ₩22,976 | ₩23,056 | ₩22,202 | ₩22,990 | +0.06% | 10.3만 |
|---|
| 2026.02.10 | ₩22,456 | ₩23,377 | ₩22,148 | ₩22,803 | +1.55% | 13.5만 |
|---|
| 2026.02.09 | ₩22,215 | ₩22,402 | ₩21,708 | ₩22,309 | +0.42% | 12.9만 |
|---|
| 2026.02.06 | ₩22,496 | ₩22,676 | ₩21,968 | ₩22,229 | -1.19% | 8만 |
|---|
| 2026.02.05 | ₩22,429 | ₩22,616 | ₩22,095 | ₩22,148 | -1.25% | 10.5만 |
|---|
| 2026.02.04 | ₩22,829 | ₩23,083 | ₩22,496 | ₩22,562 | -1.17% | 13.2만 |
|---|
| 2026.02.03 | ₩23,110 | ₩23,557 | ₩22,242 | ₩22,656 | -1.96% | 18.3만 |
|---|
| 2026.02.02 | ₩23,377 | ₩23,737 | ₩23,043 | ₩23,083 | -1.26% | 10.7만 |
|---|
| 2026.01.30 | ₩22,749 | ₩23,704 | ₩22,749 | ₩23,310 | +2.46% | 10.2만 |
|---|
| 2026.01.29 | ₩23,123 | ₩23,524 | ₩22,696 | ₩23,083 | -0.17% | 11.2만 |
|---|
| 2026.01.28 | ₩23,724 | ₩24,418 | ₩23,043 | ₩23,123 | -2.53% | 14만 |
|---|
| 2026.01.27 | ₩24,124 | ₩24,358 | ₩23,617 | ₩23,684 | -1.83% | 7.2만 |
|---|
| 2026.01.26 | ₩24,218 | ₩24,445 | ₩23,737 | ₩23,737 | -1.98% | 8.3만 |
|---|
| 2026.01.23 | ₩24,645 | ₩25,099 | ₩23,791 | ₩24,178 | -1.90% | 16.2만 |
|---|
| 2026.01.22 | ₩24,992 | ₩25,473 | ₩24,605 | ₩24,685 | -1.23% | 10.5만 |
|---|
| 2026.01.21 | ₩24,752 | ₩25,726 | ₩24,445 | ₩24,885 | +0.54% | 14.5만 |
|---|
| 2026.01.20 | ₩24,151 | ₩24,812 | ₩23,844 | ₩24,632 | +1.99% | 12.3만 |
|---|
| 2026.01.16 | ₩24,939 | ₩25,159 | ₩24,445 | ₩24,498 | -1.77% | 24.4만 |
|---|
| 2026.01.15 | ₩24,645 | ₩25,313 | ₩24,345 | ₩24,979 | +1.35% | 30.5만 |
|---|
| 2026.01.14 | ₩24,805 | ₩26,341 | ₩24,245 | ₩24,618 | -0.75% | 22.6만 |
|---|
| 2026.01.13 | ₩26,861 | ₩27,155 | ₩24,598 | ₩24,952 | -7.11% | 27.3만 |
|---|
| 2026.01.12 | ₩24,832 | ₩27,155 | ₩24,832 | ₩26,848 | +8.12% | 39.4만 |
|---|
| 2026.01.09 | ₩25,072 | ₩25,406 | ₩24,071 | ₩24,445 | -2.50% | 13.2만 |
|---|
| 2026.01.08 | ₩24,418 | ₩25,486 | ₩23,957 | ₩25,005 | +2.41% | 13만 |
|---|
| 2026.01.07 | ₩24,792 | ₩25,313 | ₩24,385 | ₩24,552 | -0.97% | 8.9만 |
|---|
| 2026.01.06 | ₩23,897 | ₩25,166 | ₩23,831 | ₩25,019 | +4.69% | 14.7만 |
|---|
| 2026.01.05 | ₩23,443 | ₩24,391 | ₩23,350 | ₩24,258 | +3.47% | 20.2만 |
|---|
| 2026.01.02 | ₩23,751 | ₩23,984 | ₩23,123 | ₩23,443 | -1.29% | 12만 |
|---|
| 2025.12.31 | ₩23,884 | ₩24,058 | ₩23,644 | ₩23,710 | -0.73% | 12.5만 |
|---|
| 2025.12.30 | ₩23,484 | ₩24,084 | ₩23,243 | ₩23,977 | +2.10% | 12.6만 |
|---|
| 2025.12.29 | ₩23,123 | ₩23,791 | ₩23,096 | ₩23,537 | +1.79% | 13.3만 |
|---|
| 2025.12.26 | ₩23,270 | ₩23,270 | ₩22,789 | ₩23,150 | -0.52% | 9.9만 |
|---|
| 2025.12.24 | ₩23,096 | ₩23,390 | ₩22,976 | ₩23,243 | +0.64% | 4.9만 |
|---|
| 2025.12.23 | ₩22,963 | ₩23,297 | ₩22,536 | ₩23,070 | +0.47% | 13.7만 |
|---|
| 2025.12.22 | ₩22,789 | ₩23,577 | ₩22,616 | ₩23,176 | +1.70% | 17.8만 |
|---|
| 2025.12.19 | ₩23,403 | ₩23,684 | ₩22,562 | ₩22,789 | -2.62% | 37.9만 |
|---|
| 2025.12.18 | ₩23,283 | ₩23,897 | ₩22,976 | ₩23,457 | +0.75% | 12.6만 |
|---|
| 2025.12.17 | ₩23,964 | ₩24,505 | ₩22,936 | ₩23,123 | -3.51% | 14.6만 |
|---|
| 2025.12.16 | ₩23,977 | ₩24,231 | ₩23,030 | ₩23,911 | -0.28% | 12.3만 |
|---|
| 2025.12.15 | ₩23,644 | ₩24,078 | ₩23,497 | ₩24,018 | +1.58% | 27.2만 |
|---|
| 2025.12.12 | ₩24,471 | ₩24,939 | ₩23,337 | ₩23,497 | -3.98% | 18.1만 |
|---|
| 2025.12.11 | ₩25,219 | ₩25,306 | ₩24,391 | ₩24,471 | -2.96% | 18.5만 |
|---|
| 2025.12.10 | ₩25,473 | ₩26,074 | ₩24,856 | ₩25,086 | -1.52% | 29.8만 |
|---|
| 2025.12.09 | ₩24,298 | ₩24,712 | ₩23,737 | ₩24,485 | +0.77% | 12.4만 |
|---|
| 2025.12.08 | ₩24,765 | ₩24,765 | ₩23,977 | ₩24,338 | -1.73% | 11.3만 |
|---|
| 2025.12.05 | ₩24,338 | ₩24,812 | ₩24,338 | ₩24,578 | +0.99% | 10.6만 |
|---|
| 2025.12.04 | ₩23,924 | ₩24,450 | ₩23,644 | ₩24,258 | +1.40% | 10.2만 |
|---|
| 2025.12.03 | ₩23,817 | ₩24,298 | ₩23,644 | ₩23,937 | +0.50% | 21.4만 |
|---|
| 2025.12.02 | ₩24,058 | ₩24,058 | ₩23,403 | ₩23,630 | -1.78% | 19만 |
|---|
| 2025.12.01 | ₩24,245 | ₩24,759 | ₩23,937 | ₩23,951 | -1.21% | 17.7만 |
|---|
| 2025.11.28 | ₩24,765 | ₩24,939 | ₩24,425 | ₩24,685 | -0.32% | 10만 |
|---|
| 2025.11.26 | ₩25,326 | ₩25,433 | ₩24,004 | ₩24,819 | -2.00% | 33.4만 |
|---|
| 2025.11.25 | ₩24,218 | ₩25,766 | ₩23,764 | ₩25,486 | +5.24% | 47.8만 |
|---|
| 2025.11.24 | ₩23,751 | ₩24,184 | ₩23,136 | ₩24,124 | +1.57% | 60.3만 |
|---|
| 2025.11.21 | ₩22,616 | ₩24,338 | ₩22,542 | ₩23,831 | +5.37% | 27.9만 |
|---|
| 2025.11.20 | ₩22,456 | ₩22,896 | ₩21,868 | ₩22,522 | +0.30% | 18.1만 |
|---|
| 2025.11.19 | ₩21,761 | ₩22,255 | ₩21,521 | ₩22,189 | +1.96% | 13.3만 |
|---|
| 2025.11.18 | ₩21,655 | ₩22,028 | ₩21,254 | ₩21,828 | +0.80% | 20.4만 |
|---|
| 2025.11.17 | ₩22,148 | ₩22,222 | ₩21,628 | ₩21,788 | -1.63% | 19.5만 |
|---|
| 2025.11.14 | ₩22,429 | ₩22,950 | ₩22,108 | ₩22,309 | -0.54% | 14.7만 |
|---|
| 2025.11.13 | ₩22,789 | ₩22,789 | ₩22,189 | ₩22,589 | -0.88% | 10.5만 |
|---|
| 2025.11.12 | ₩22,950 | ₩23,437 | ₩22,549 | ₩22,682 | -1.16% | 13.3만 |
|---|
| 2025.11.11 | ₩22,496 | ₩23,130 | ₩22,482 | ₩22,976 | +2.14% | 9.8만 |
|---|
| 2025.11.10 | ₩22,976 | ₩22,976 | ₩22,002 | ₩22,469 | -2.21% | 18만 |
|---|
| 2025.11.07 | ₩21,841 | ₩22,789 | ₩21,841 | ₩22,709 | +3.97% | 17.5만 |
|---|
| 2025.11.06 | ₩21,695 | ₩22,075 | ₩21,408 | ₩21,895 | +0.92% | 13.8만 |
|---|
| 2025.11.05 | ₩22,229 | ₩22,696 | ₩21,361 | ₩21,855 | -1.68% | 16.2만 |
|---|
| 2025.11.04 | ₩21,601 | ₩22,162 | ₩21,601 | ₩22,135 | +2.47% | 11.1만 |
|---|
| 2025.11.03 | ₩22,335 | ₩22,409 | ₩21,721 | ₩21,908 | -1.91% | 13.4만 |
|---|
| 2025.10.31 | ₩21,988 | ₩22,829 | ₩21,775 | ₩22,482 | +2.25% | 25.1만 |
|---|
| 2025.10.30 | ₩22,028 | ₩22,609 | ₩21,561 | ₩21,988 | -0.18% | 19.6만 |
|---|
| 2025.10.29 | ₩23,737 | ₩25,166 | ₩21,895 | ₩21,975 | -7.42% | 65.3만 |
|---|
| 2025.10.28 | ₩22,629 | ₩22,936 | ₩22,295 | ₩22,576 | -0.24% | 14.6만 |
|---|
| 2025.10.27 | ₩22,736 | ₩22,736 | ₩22,295 | ₩22,642 | -0.41% | 14.4만 |
|---|
| 2025.10.24 | ₩23,070 | ₩23,203 | ₩22,709 | ₩22,736 | -1.45% | 21.3만 |
|---|
| 2025.10.23 | ₩23,871 | ₩24,018 | ₩22,736 | ₩22,776 | -4.59% | 16.6만 |
|---|
| 2025.10.22 | ₩23,871 | ₩24,231 | ₩23,003 | ₩23,871 | 0.00% | 31.3만 |
|---|
| 2025.10.21 | ₩23,430 | ₩23,911 | ₩23,310 | ₩23,904 | +2.02% | 13.6만 |
|---|
| 2025.10.20 | ₩23,257 | ₩23,951 | ₩23,043 | ₩23,510 | +1.09% | 11.9만 |
|---|
| 2025.10.17 | ₩23,537 | ₩23,751 | ₩22,896 | ₩23,016 | -2.21% | 12.1만 |
|---|
| 2025.10.16 | ₩23,871 | ₩24,084 | ₩23,457 | ₩23,764 | -0.45% | 18.2만 |
|---|
| 2025.10.15 | ₩23,884 | ₩24,018 | ₩23,030 | ₩23,831 | -0.22% | 21.8만 |
|---|
| 2025.10.14 | ₩23,123 | ₩24,164 | ₩22,950 | ₩23,604 | +2.08% | 25.2만 |
|---|
| 2025.10.13 | ₩22,055 | ₩23,524 | ₩21,401 | ₩23,377 | +5.99% | 33.9만 |
|---|
| 2025.10.10 | ₩21,307 | ₩22,169 | ₩20,400 | ₩21,761 | +2.13% | 69.7만 |
|---|