시장 데이터를 불러오는 중
전체 종목
오소픽스 메디컬 과거 주가
Orthofix Medical Inc. - Common Stock · OFIX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Orthofix Medical Inc. - Common Stock · OFIX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,060 | ₩12,382 | ₩12,047 | ₩12,288 | +1.89% | 31.4만 |
| 2026.10.08 | ₩12,301 | ₩12,462 | ₩11,873 | ₩12,060 | -1.96% | 58.8만 |
| 2026.10.07 | ₩12,502 | ₩12,824 | ₩12,301 | ₩12,328 | -1.39% | 39.4만 |
| 2026.10.06 | ₩12,770 | ₩12,851 | ₩12,569 | ₩12,610 | -1.26% | 39.3만 |
| 2026.10.05 | ₩12,181 | ₩12,784 | ₩12,074 | ₩12,730 | +4.51% | 63.5만 |
| 2026.10.02 | ₩12,409 | ₩12,502 | ₩12,154 | ₩12,181 | -1.84% | 31.9만 |
| 2026.10.01 | ₩12,650 | ₩12,824 | ₩12,275 | ₩12,342 | -2.44% | 52.5만 |
| 2026.09.30 | ₩13,065 | ₩13,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,610 |
| -3.49% |
| 58.8만 |
| 2026.09.29 | ₩13,132 | ₩13,159 | ₩12,717 | ₩13,065 | -0.51% | 43.4만 |
|---|
| 2026.09.28 | ₩12,502 | ₩13,226 | ₩12,315 | ₩13,186 | +5.47% | 43.8만 |
|---|
| 2026.09.25 | ₩12,342 | ₩13,320 | ₩12,221 | ₩12,650 | +2.50% | 74.4만 |
|---|
| 2026.09.24 | ₩12,368 | ₩12,529 | ₩12,047 | ₩12,275 | -0.76% | 43.9만 |
|---|
| 2026.09.23 | ₩12,087 | ₩12,422 | ₩11,899 | ₩12,301 | +1.77% | 43.8만 |
|---|
| 2026.09.22 | ₩12,114 | ₩12,342 | ₩11,993 | ₩12,033 | -0.66% | 25.7만 |
|---|
| 2026.09.21 | ₩11,685 | ₩12,033 | ₩11,484 | ₩11,993 | +2.64% | 57.4만 |
|---|
| 2026.09.18 | ₩11,444 | ₩11,806 | ₩11,390 | ₩11,672 | +1.99% | 61만 |
|---|
| 2026.09.17 | ₩11,980 | ₩12,141 | ₩11,551 | ₩11,578 | -3.36% | 19.4만 |
|---|
| 2026.09.16 | ₩12,181 | ₩12,208 | ₩11,779 | ₩11,926 | -2.09% | 23만 |
|---|
| 2026.09.15 | ₩12,181 | ₩12,248 | ₩11,886 | ₩12,181 | 0.00% | 26.3만 |
|---|
| 2026.09.14 | ₩12,047 | ₩12,328 | ₩11,940 | ₩12,208 | +1.33% | 32.5만 |
|---|
| 2026.09.11 | ₩11,792 | ₩12,047 | ₩11,551 | ₩11,966 | +1.48% | 43.6만 |
|---|
| 2026.09.10 | ₩11,926 | ₩11,966 | ₩11,618 | ₩11,645 | -2.36% | 31.3만 |
|---|
| 2026.09.09 | ₩12,234 | ₩12,342 | ₩11,832 | ₩11,940 | -2.41% | 56.6만 |
|---|
| 2026.09.08 | ₩12,288 | ₩12,409 | ₩12,020 | ₩12,261 | -0.22% | 32.3만 |
|---|
| 2026.09.04 | ₩12,355 | ₩12,543 | ₩12,261 | ₩12,449 | +0.76% | 20.3만 |
|---|
| 2026.09.03 | ₩12,730 | ₩12,730 | ₩12,007 | ₩12,476 | -2.00% | 33.6만 |
|---|
| 2026.09.02 | ₩12,596 | ₩12,864 | ₩12,449 | ₩12,569 | -0.21% | 33만 |
|---|
| 2026.09.01 | ₩12,583 | ₩12,918 | ₩12,489 | ₩12,636 | +0.43% | 49.1만 |
|---|
| 2026.08.31 | ₩12,824 | ₩12,864 | ₩12,489 | ₩12,583 | -1.88% | 33.5만 |
|---|
| 2026.08.28 | ₩12,918 | ₩13,146 | ₩12,878 | ₩12,998 | +0.62% | 22.1만 |
|---|
| 2026.08.27 | ₩12,945 | ₩13,213 | ₩12,811 | ₩12,904 | -0.31% | 20.5만 |
|---|
| 2026.08.26 | ₩12,918 | ₩13,159 | ₩12,650 | ₩13,065 | +1.14% | 24.6만 |
|---|
| 2026.08.25 | ₩13,105 | ₩13,105 | ₩12,757 | ₩12,918 | -1.43% | 28.3만 |
|---|
| 2026.08.24 | ₩13,440 | ₩13,682 | ₩13,012 | ₩13,119 | -2.39% | 26.5만 |
|---|
| 2026.08.21 | ₩13,427 | ₩13,494 | ₩13,105 | ₩13,414 | -0.10% | 41.5만 |
|---|
| 2026.08.20 | ₩13,842 | ₩14,097 | ₩13,373 | ₩13,414 | -3.10% | 22.5만 |
|---|
| 2026.08.19 | ₩13,722 | ₩14,392 | ₩13,722 | ₩14,043 | +2.34% | 20.4만 |
|---|
| 2026.08.18 | ₩13,521 | ₩13,963 | ₩13,521 | ₩13,695 | +1.29% | 23.4만 |
|---|
| 2026.08.17 | ₩13,641 | ₩13,708 | ₩13,347 | ₩13,440 | -1.47% | 23.3만 |
|---|
| 2026.08.14 | ₩13,574 | ₩13,990 | ₩13,574 | ₩13,856 | +2.07% | 27.3만 |
|---|
| 2026.08.13 | ₩13,976 | ₩14,110 | ₩13,615 | ₩13,641 | -2.40% | 24.5만 |
|---|
| 2026.08.12 | ₩14,057 | ₩14,218 | ₩13,347 | ₩13,936 | -0.86% | 33.3만 |
|---|
| 2026.08.11 | ₩14,070 | ₩14,311 | ₩13,708 | ₩13,829 | -1.71% | 36.9만 |
|---|
| 2026.08.10 | ₩14,003 | ₩14,003 | ₩13,668 | ₩13,749 | -1.82% | 39.4만 |
|---|
| 2026.08.07 | ₩13,990 | ₩14,057 | ₩13,548 | ₩13,775 | -1.53% | 61.8만 |
|---|
| 2026.08.06 | ₩14,298 | ₩14,445 | ₩13,655 | ₩14,204 | -0.66% | 62.4만 |
|---|
| 2026.08.05 | ₩16,723 | ₩16,723 | ₩13,762 | ₩13,963 | -16.51% | 119.3만 |
|---|
| 2026.08.04 | ₩16,308 | ₩16,616 | ₩16,067 | ₩16,348 | +0.25% | 41.3만 |
|---|
| 2026.08.03 | ₩16,040 | ₩16,777 | ₩15,946 | ₩16,429 | +2.42% | 41.8만 |
|---|
| 2026.07.31 | ₩15,638 | ₩15,946 | ₩15,290 | ₩15,812 | +1.11% | 26.1만 |
|---|
| 2026.07.30 | ₩16,040 | ₩16,268 | ₩15,571 | ₩15,799 | -1.50% | 24.2만 |
|---|
| 2026.07.29 | ₩16,375 | ₩16,697 | ₩16,053 | ₩16,308 | -0.41% | 38만 |
|---|
| 2026.07.28 | ₩16,080 | ₩16,857 | ₩16,027 | ₩16,429 | +2.17% | 26.8만 |
|---|
| 2026.07.27 | ₩15,517 | ₩16,080 | ₩15,169 | ₩15,946 | +2.76% | 28.5만 |
|---|
| 2026.07.24 | ₩14,673 | ₩15,249 | ₩14,673 | ₩15,075 | +2.74% | 23.9만 |
|---|
| 2026.07.23 | ₩14,620 | ₩14,794 | ₩14,405 | ₩14,687 | +0.46% | 18.1만 |
|---|
| 2026.07.22 | ₩15,558 | ₩15,785 | ₩14,713 | ₩14,767 | -5.08% | 19.8만 |
|---|
| 2026.07.21 | ₩15,169 | ₩15,826 | ₩15,169 | ₩15,584 | +2.74% | 41.8만 |
|---|
| 2026.07.20 | ₩15,464 | ₩15,611 | ₩15,223 | ₩15,491 | +0.17% | 46.4만 |
|---|
| 2026.07.17 | ₩15,745 | ₩15,852 | ₩15,075 | ₩15,517 | -1.45% | 32.9만 |
|---|
| 2026.07.16 | ₩15,169 | ₩16,013 | ₩15,129 | ₩15,933 | +5.04% | 20.2만 |
|---|
| 2026.07.15 | ₩14,646 | ₩15,169 | ₩14,593 | ₩15,129 | +3.29% | 24.3만 |
|---|
| 2026.07.14 | ₩15,571 | ₩15,718 | ₩14,553 | ₩14,673 | -5.77% | 32.1만 |
|---|
| 2026.07.13 | ₩15,517 | ₩16,134 | ₩15,517 | ₩15,799 | +1.81% | 26.9만 |
|---|
| 2026.07.10 | ₩15,464 | ₩15,705 | ₩15,115 | ₩15,584 | +0.78% | 21.6만 |
|---|
| 2026.07.09 | ₩15,383 | ₩15,558 | ₩15,169 | ₩15,383 | 0.00% | 27.3만 |
|---|
| 2026.07.08 | ₩15,464 | ₩15,718 | ₩15,263 | ₩15,464 | 0.00% | 34.6만 |
|---|
| 2026.07.07 | ₩15,745 | ₩16,134 | ₩15,290 | ₩15,705 | -0.26% | 52.7만 |
|---|
| 2026.07.06 | ₩14,231 | ₩15,906 | ₩13,963 | ₩15,504 | +8.95% | 104만 |
|---|
| 2026.07.02 | ₩12,677 | ₩13,320 | ₩12,677 | ₩13,320 | +5.07% | 43.2만 |
|---|
| 2026.07.01 | ₩12,382 | ₩12,878 | ₩12,382 | ₩12,529 | +1.19% | 42.7만 |
|---|
| 2026.06.30 | ₩13,038 | ₩13,038 | ₩11,980 | ₩12,248 | -6.06% | 51.7만 |
|---|
| 2026.06.29 | ₩13,306 | ₩13,360 | ₩12,824 | ₩12,971 | -2.52% | 40.9만 |
|---|
| 2026.06.26 | ₩12,489 | ₩13,239 | ₩12,489 | ₩13,105 | +4.94% | 108.3만 |
|---|
| 2026.06.25 | ₩12,717 | ₩12,717 | ₩12,328 | ₩12,476 | -1.90% | 24.7만 |
|---|
| 2026.06.24 | ₩12,221 | ₩12,891 | ₩12,208 | ₩12,543 | +2.63% | 33.3만 |
|---|
| 2026.06.23 | ₩11,859 | ₩12,328 | ₩11,859 | ₩12,194 | +2.82% | 33.7만 |
|---|
| 2026.06.22 | ₩12,610 | ₩12,757 | ₩11,899 | ₩11,993 | -4.89% | 36.4만 |
|---|
| 2026.06.18 | ₩12,569 | ₩13,266 | ₩12,288 | ₩12,663 | +0.75% | 50.4만 |
|---|
| 2026.06.17 | ₩12,610 | ₩12,985 | ₩12,221 | ₩12,368 | -1.91% | 32.3만 |
|---|
| 2026.06.16 | ₩12,328 | ₩12,610 | ₩12,328 | ₩12,610 | +2.28% | 25.7만 |
|---|
| 2026.06.15 | ₩12,516 | ₩12,623 | ₩12,248 | ₩12,328 | -1.50% | 29.8만 |
|---|
| 2026.06.12 | ₩12,368 | ₩12,556 | ₩12,275 | ₩12,476 | +0.87% | 34.7만 |
|---|
| 2026.06.11 | ₩12,931 | ₩12,985 | ₩12,355 | ₩12,368 | -4.35% | 40.1만 |
|---|
| 2026.06.10 | ₩13,172 | ₩13,440 | ₩13,025 | ₩13,038 | -1.02% | 26.6만 |
|---|
| 2026.06.09 | ₩13,025 | ₩13,440 | ₩12,918 | ₩13,226 | +1.54% | 51.3만 |
|---|
| 2026.06.08 | ₩13,735 | ₩13,802 | ₩12,931 | ₩12,985 | -5.46% | 38.5만 |
|---|
| 2026.06.05 | ₩13,842 | ₩14,177 | ₩13,668 | ₩13,789 | -0.39% | 32.5만 |
|---|
| 2026.06.04 | ₩13,226 | ₩13,990 | ₩13,213 | ₩13,856 | +4.76% | 52.2만 |
|---|
| 2026.06.03 | ₩12,904 | ₩13,213 | ₩12,784 | ₩13,025 | +0.93% | 67.9만 |
|---|
| 2026.06.02 | ₩12,368 | ₩13,065 | ₩12,328 | ₩13,012 | +5.20% | 52.9만 |
|---|
| 2026.06.01 | ₩12,395 | ₩12,811 | ₩12,368 | ₩12,422 | +0.22% | 48.8만 |
|---|
| 2026.05.29 | ₩12,717 | ₩12,730 | ₩12,382 | ₩12,422 | -2.32% | 42.1만 |
|---|
| 2026.05.28 | ₩12,409 | ₩12,998 | ₩12,234 | ₩12,717 | +2.48% | 51.2만 |
|---|
| 2026.05.27 | ₩13,079 | ₩13,172 | ₩12,275 | ₩12,489 | -4.51% | 70.4만 |
|---|
| 2026.05.26 | ₩14,285 | ₩14,285 | ₩12,690 | ₩13,092 | -8.35% | 98.1만 |
|---|
| 2026.05.22 | ₩13,548 | ₩14,740 | ₩13,548 | ₩14,405 | +6.33% | 83.5만 |
|---|
| 2026.05.21 | ₩14,673 | ₩15,022 | ₩12,730 | ₩13,950 | -4.93% | 156.2만 |
|---|
| 2026.05.20 | ₩16,201 | ₩16,536 | ₩15,946 | ₩16,281 | +0.50% | 29.8만 |
|---|
| 2026.05.19 | ₩16,187 | ₩16,442 | ₩15,933 | ₩16,201 | +0.08% | 21.9만 |
|---|
| 2026.05.18 | ₩16,174 | ₩16,790 | ₩16,107 | ₩16,268 | +0.58% | 29.5만 |
|---|
| 2026.05.15 | ₩16,308 | ₩16,308 | ₩15,839 | ₩16,094 | -1.31% | 22.2만 |
|---|
| 2026.05.14 | ₩16,429 | ₩16,697 | ₩16,362 | ₩16,469 | +0.24% | 23.7만 |
|---|
| 2026.05.13 | ₩16,161 | ₩16,509 | ₩15,933 | ₩16,362 | +1.24% | 24.6만 |
|---|
| 2026.05.12 | ₩15,611 | ₩16,616 | ₩15,504 | ₩16,321 | +4.55% | 35.5만 |
|---|
| 2026.05.11 | ₩15,933 | ₩15,986 | ₩15,571 | ₩15,638 | -1.85% | 37.5만 |
|---|
| 2026.05.08 | ₩16,697 | ₩16,938 | ₩15,464 | ₩15,611 | -6.50% | 47.8만 |
|---|
| 2026.05.07 | ₩16,375 | ₩16,643 | ₩16,174 | ₩16,174 | -1.23% | 45.2만 |
|---|
| 2026.05.06 | ₩16,509 | ₩16,871 | ₩15,759 | ₩16,335 | -1.06% | 50.3만 |
|---|
| 2026.05.05 | ₩16,067 | ₩16,804 | ₩15,196 | ₩16,670 | +3.75% | 84.9만 |
|---|
| 2026.05.04 | ₩15,826 | ₩16,482 | ₩15,826 | ₩16,094 | +1.69% | 28.8만 |
|---|
| 2026.05.01 | ₩15,745 | ₩16,147 | ₩15,517 | ₩15,960 | +1.36% | 20만 |
|---|
| 2026.04.30 | ₩15,410 | ₩15,799 | ₩15,357 | ₩15,759 | +2.26% | 18만 |
|---|
| 2026.04.29 | ₩16,107 | ₩16,549 | ₩15,290 | ₩15,397 | -4.41% | 23.1만 |
|---|
| 2026.04.28 | ₩16,522 | ₩16,764 | ₩15,826 | ₩15,960 | -3.41% | 30.1만 |
|---|
| 2026.04.27 | ₩16,496 | ₩16,884 | ₩16,455 | ₩16,509 | +0.08% | 20.2만 |
|---|
| 2026.04.24 | ₩16,228 | ₩16,656 | ₩16,134 | ₩16,549 | +1.98% | 15.5만 |
|---|
| 2026.04.23 | ₩16,241 | ₩16,522 | ₩16,107 | ₩16,281 | +0.25% | 15.4만 |
|---|
| 2026.04.22 | ₩16,241 | ₩16,563 | ₩16,174 | ₩16,268 | +0.17% | 26.2만 |
|---|
| 2026.04.21 | ₩16,978 | ₩17,273 | ₩16,174 | ₩16,214 | -4.50% | 19.9만 |
|---|
| 2026.04.20 | ₩16,750 | ₩17,179 | ₩16,750 | ₩16,951 | +1.20% | 18.1만 |
|---|
| 2026.04.17 | ₩16,884 | ₩17,219 | ₩16,630 | ₩17,032 | +0.87% | 20.6만 |
|---|
| 2026.04.16 | ₩17,179 | ₩17,286 | ₩16,576 | ₩16,603 | -3.35% | 28.6만 |
|---|
| 2026.04.15 | ₩16,884 | ₩17,353 | ₩16,884 | ₩17,246 | +2.14% | 31.3만 |
|---|
| 2026.04.14 | ₩16,790 | ₩17,407 | ₩16,790 | ₩17,045 | +1.52% | 19.2만 |
|---|
| 2026.04.13 | ₩16,415 | ₩16,965 | ₩16,415 | ₩16,951 | +3.27% | 35.5만 |
|---|
| 2026.04.10 | ₩16,683 | ₩16,831 | ₩16,335 | ₩16,589 | -0.56% | 18.7만 |
|---|
| 2026.04.09 | ₩16,643 | ₩16,951 | ₩16,201 | ₩16,643 | 0.00% | 23.4만 |
|---|
| 2026.04.08 | ₩16,067 | ₩16,630 | ₩16,067 | ₩16,348 | +1.75% | 18.1만 |
|---|
| 2026.04.07 | ₩15,705 | ₩15,986 | ₩15,477 | ₩15,692 | -0.09% | 25.2만 |
|---|
| 2026.04.06 | ₩15,370 | ₩15,839 | ₩15,236 | ₩15,772 | +2.62% | 23만 |
|---|
| 2026.04.02 | ₩15,290 | ₩15,598 | ₩15,035 | ₩15,450 | +1.05% | 23.9만 |
|---|
| 2026.04.01 | ₩15,343 | ₩15,785 | ₩15,196 | ₩15,558 | +1.40% | 31.8만 |
|---|
| 2026.03.31 | ₩15,357 | ₩15,531 | ₩14,914 | ₩15,370 | +0.09% | 25.8만 |
|---|
| 2026.03.30 | ₩15,437 | ₩15,437 | ₩15,048 | ₩15,169 | -1.74% | 20.8만 |
|---|
| 2026.03.27 | ₩15,651 | ₩15,745 | ₩15,303 | ₩15,410 | -1.54% | 24만 |
|---|
| 2026.03.26 | ₩15,785 | ₩16,147 | ₩15,638 | ₩15,799 | +0.08% | 25.8만 |
|---|
| 2026.03.25 | ₩15,919 | ₩16,080 | ₩15,625 | ₩15,986 | +0.42% | 20.3만 |
|---|
| 2026.03.24 | ₩15,705 | ₩16,013 | ₩15,424 | ₩15,705 | 0.00% | 27.7만 |
|---|
| 2026.03.23 | ₩16,080 | ₩16,107 | ₩15,759 | ₩15,906 | -1.08% | 39만 |
|---|
| 2026.03.20 | ₩15,866 | ₩15,866 | ₩15,316 | ₩15,611 | -1.60% | 43.8만 |
|---|
| 2026.03.19 | ₩15,799 | ₩16,455 | ₩15,437 | ₩15,678 | -0.76% | 24.2만 |
|---|
| 2026.03.18 | ₩15,973 | ₩16,187 | ₩15,772 | ₩15,893 | -0.50% | 29.6만 |
|---|
| 2026.03.17 | ₩15,973 | ₩16,295 | ₩15,826 | ₩16,120 | +0.92% | 39.6만 |
|---|
| 2026.03.16 | ₩15,799 | ₩16,187 | ₩15,799 | ₩15,906 | +0.68% | 19.2만 |
|---|
| 2026.03.13 | ₩16,402 | ₩16,402 | ₩15,651 | ₩15,678 | -4.41% | 22.1만 |
|---|
| 2026.03.12 | ₩16,228 | ₩16,455 | ₩15,866 | ₩16,120 | -0.66% | 37.4만 |
|---|
| 2026.03.11 | ₩16,656 | ₩16,857 | ₩16,228 | ₩16,442 | -1.29% | 21.8만 |
|---|
| 2026.03.10 | ₩16,683 | ₩16,951 | ₩16,321 | ₩16,576 | -0.64% | 24.7만 |
|---|
| 2026.03.09 | ₩16,482 | ₩16,817 | ₩16,147 | ₩16,697 | +1.30% | 30.6만 |
|---|
| 2026.03.06 | ₩16,563 | ₩16,924 | ₩16,375 | ₩16,911 | +2.10% | 30.5만 |
|---|
| 2026.03.05 | ₩16,777 | ₩17,058 | ₩16,683 | ₩16,844 | +0.40% | 41.9만 |
|---|
| 2026.03.04 | ₩17,420 | ₩17,581 | ₩17,018 | ₩17,246 | -1.00% | 29.3만 |
|---|
| 2026.03.03 | ₩17,541 | ₩17,836 | ₩16,978 | ₩17,460 | -0.46% | 42.5만 |
|---|
| 2026.03.02 | ₩17,795 | ₩18,358 | ₩17,568 | ₩17,916 | +0.68% | 30.9만 |
|---|
| 2026.02.27 | ₩18,479 | ₩19,055 | ₩17,889 | ₩18,130 | -1.89% | 41.4만 |
|---|
| 2026.02.26 | ₩17,527 | ₩18,144 | ₩17,313 | ₩17,648 | +0.69% | 34.4만 |
|---|
| 2026.02.25 | ₩17,112 | ₩17,809 | ₩17,112 | ₩17,474 | +2.11% | 38.4만 |
|---|
| 2026.02.24 | ₩18,171 | ₩18,171 | ₩16,415 | ₩17,085 | -5.97% | 66.6만 |
|---|
| 2026.02.23 | ₩18,640 | ₩18,707 | ₩17,661 | ₩18,211 | -2.30% | 54.6만 |
|---|
| 2026.02.20 | ₩18,412 | ₩18,787 | ₩18,224 | ₩18,586 | +0.95% | 21.4만 |
|---|
| 2026.02.19 | ₩18,385 | ₩18,492 | ₩18,037 | ₩18,452 | +0.36% | 14.8만 |
|---|
| 2026.02.18 | ₩17,862 | ₩18,707 | ₩17,661 | ₩18,439 | +3.23% | 24.9만 |
|---|
| 2026.02.17 | ₩17,943 | ₩18,318 | ₩17,809 | ₩18,090 | +0.82% | 17.3만 |
|---|
| 2026.02.13 | ₩17,795 | ₩18,412 | ₩17,755 | ₩17,929 | +0.75% | 15.8만 |
|---|
| 2026.02.12 | ₩17,970 | ₩18,331 | ₩17,621 | ₩17,782 | -1.04% | 34.9만 |
|---|
| 2026.02.11 | ₩17,929 | ₩18,117 | ₩17,568 | ₩18,090 | +0.90% | 22.9만 |
|---|
| 2026.02.10 | ₩17,541 | ₩18,318 | ₩17,541 | ₩17,916 | +2.14% | 28.2만 |
|---|
| 2026.02.09 | ₩17,112 | ₩17,554 | ₩16,630 | ₩17,501 | +2.27% | 21.5만 |
|---|
| 2026.02.06 | ₩17,045 | ₩17,420 | ₩16,951 | ₩17,152 | +0.63% | 20.1만 |
|---|
| 2026.02.05 | ₩17,058 | ₩17,581 | ₩16,737 | ₩17,018 | -0.24% | 17.5만 |
|---|
| 2026.02.04 | ₩17,460 | ₩17,474 | ₩17,112 | ₩17,219 | -1.38% | 24.3만 |
|---|
| 2026.02.03 | ₩17,769 | ₩18,023 | ₩17,273 | ₩17,460 | -1.73% | 22만 |
|---|
| 2026.02.02 | ₩17,648 | ₩18,345 | ₩17,568 | ₩18,023 | +2.13% | 18만 |
|---|
| 2026.01.30 | ₩17,541 | ₩17,809 | ₩17,326 | ₩17,728 | +1.07% | 24.6만 |
|---|
| 2026.01.29 | ₩17,594 | ₩17,715 | ₩17,166 | ₩17,594 | 0.00% | 19만 |
|---|
| 2026.01.28 | ₩17,849 | ₩17,970 | ₩17,541 | ₩17,608 | -1.35% | 23.9만 |
|---|
| 2026.01.27 | ₩17,460 | ₩18,104 | ₩17,393 | ₩17,862 | +2.30% | 21만 |
|---|
| 2026.01.26 | ₩17,836 | ₩17,956 | ₩17,661 | ₩17,742 | -0.53% | 18.1만 |
|---|
| 2026.01.23 | ₩18,425 | ₩18,425 | ₩17,648 | ₩17,862 | -3.05% | 15만 |
|---|
| 2026.01.22 | ₩18,599 | ₩19,068 | ₩18,318 | ₩18,532 | -0.36% | 23만 |
|---|
| 2026.01.21 | ₩18,331 | ₩18,640 | ₩18,144 | ₩18,559 | +1.24% | 16.3만 |
|---|
| 2026.01.20 | ₩18,479 | ₩18,559 | ₩17,822 | ₩18,278 | -1.09% | 21.7만 |
|---|
| 2026.01.16 | ₩19,269 | ₩19,350 | ₩18,800 | ₩18,827 | -2.29% | 21.2만 |
|---|
| 2026.01.15 | ₩19,176 | ₩19,457 | ₩19,028 | ₩19,296 | +0.63% | 19.6만 |
|---|
| 2026.01.14 | ₩19,658 | ₩19,658 | ₩18,975 | ₩19,189 | -2.39% | 25만 |
|---|
| 2026.01.13 | ₩20,449 | ₩20,476 | ₩19,765 | ₩19,846 | -2.95% | 18.8만 |
|---|
| 2026.01.12 | ₩21,105 | ₩21,548 | ₩20,127 | ₩20,435 | -3.17% | 29.4만 |
|---|
| 2026.01.09 | ₩21,467 | ₩21,641 | ₩20,784 | ₩21,146 | -1.50% | 21만 |
|---|
| 2026.01.08 | ₩21,025 | ₩22,003 | ₩21,025 | ₩21,708 | +3.25% | 22.4만 |
|---|
| 2026.01.07 | ₩20,998 | ₩21,440 | ₩20,717 | ₩21,079 | +0.38% | 22.7만 |
|---|
| 2026.01.06 | ₩20,275 | ₩20,945 | ₩20,275 | ₩20,904 | +3.11% | 29.5만 |
|---|
| 2026.01.05 | ₩19,819 | ₩20,797 | ₩19,819 | ₩20,543 | +3.65% | 19.9만 |
|---|
| 2026.01.02 | ₩20,610 | ₩20,610 | ₩19,725 | ₩19,886 | -3.51% | 18.5만 |
|---|
| 2025.12.31 | ₩20,502 | ₩20,596 | ₩20,221 | ₩20,315 | -0.92% | 19.1만 |
|---|
| 2025.12.30 | ₩20,703 | ₩21,440 | ₩20,395 | ₩20,543 | -0.78% | 14.8만 |
|---|
| 2025.12.29 | ₩20,395 | ₩20,837 | ₩20,395 | ₩20,744 | +1.71% | 16.8만 |
|---|
| 2025.12.26 | ₩20,208 | ₩20,516 | ₩20,060 | ₩20,422 | +1.06% | 16.3만 |
|---|
| 2025.12.24 | ₩20,087 | ₩20,610 | ₩20,006 | ₩20,315 | +1.13% | 13.5만 |
|---|
| 2025.12.23 | ₩20,717 | ₩20,837 | ₩19,939 | ₩20,087 | -3.04% | 24.1만 |
|---|
| 2025.12.22 | ₩20,730 | ₩21,306 | ₩20,516 | ₩20,757 | +0.13% | 16.8만 |
|---|
| 2025.12.19 | ₩20,770 | ₩21,012 | ₩20,677 | ₩20,717 | -0.26% | 28.2만 |
|---|
| 2025.12.18 | ₩20,824 | ₩21,092 | ₩20,730 | ₩20,851 | +0.13% | 26.2만 |
|---|
| 2025.12.17 | ₩20,811 | ₩21,347 | ₩20,395 | ₩20,730 | -0.39% | 18.3만 |
|---|
| 2025.12.16 | ₩20,918 | ₩21,226 | ₩20,784 | ₩20,837 | -0.38% | 18.6만 |
|---|
| 2025.12.15 | ₩20,918 | ₩21,239 | ₩20,449 | ₩21,052 | +0.64% | 24.6만 |
|---|
| 2025.12.12 | ₩21,092 | ₩21,159 | ₩20,650 | ₩20,757 | -1.59% | 18.3만 |
|---|
| 2025.12.11 | ₩21,333 | ₩21,494 | ₩20,958 | ₩21,052 | -1.32% | 24.5만 |
|---|
| 2025.12.10 | ₩20,958 | ₩21,494 | ₩20,784 | ₩21,213 | +1.21% | 29.4만 |
|---|
| 2025.12.09 | ₩20,985 | ₩21,347 | ₩20,811 | ₩20,998 | +0.06% | 13.8만 |
|---|
| 2025.12.08 | ₩21,494 | ₩21,494 | ₩20,878 | ₩20,945 | -2.56% | 18.8만 |
|---|
| 2025.12.05 | ₩21,400 | ₩21,789 | ₩21,280 | ₩21,306 | -0.44% | 17.7만 |
|---|
| 2025.12.04 | ₩21,226 | ₩21,427 | ₩21,079 | ₩21,306 | +0.38% | 13.4만 |
|---|
| 2025.12.03 | ₩21,213 | ₩21,615 | ₩20,931 | ₩21,333 | +0.57% | 12.8만 |
|---|
| 2025.12.02 | ₩21,320 | ₩21,695 | ₩20,878 | ₩21,065 | -1.19% | 14.9만 |
|---|
| 2025.12.01 | ₩21,360 | ₩21,749 | ₩21,226 | ₩21,253 | -0.50% | 14.4만 |
|---|
| 2025.11.28 | ₩21,708 | ₩21,722 | ₩21,400 | ₩21,561 | -0.68% | 9.2만 |
|---|
| 2025.11.26 | ₩21,320 | ₩21,869 | ₩21,320 | ₩21,628 | +1.45% | 22.4만 |
|---|
| 2025.11.25 | ₩21,333 | ₩21,896 | ₩20,730 | ₩21,615 | +1.32% | 30.8만 |
|---|
| 2025.11.24 | ₩20,502 | ₩21,320 | ₩19,926 | ₩21,186 | +3.33% | 24만 |
|---|
| 2025.11.21 | ₩19,162 | ₩20,663 | ₩19,109 | ₩20,449 | +6.71% | 45.6만 |
|---|
| 2025.11.20 | ₩19,564 | ₩20,100 | ₩19,122 | ₩19,149 | -2.12% | 33.9만 |
|---|
| 2025.11.19 | ₩19,310 | ₩19,752 | ₩19,095 | ₩19,377 | +0.35% | 21.8만 |
|---|
| 2025.11.18 | ₩19,470 | ₩20,194 | ₩18,948 | ₩19,296 | -0.89% | 22만 |
|---|
| 2025.11.17 | ₩20,154 | ₩20,221 | ₩19,202 | ₩19,296 | -4.26% | 25.3만 |
|---|
| 2025.11.14 | ₩20,006 | ₩20,234 | ₩19,564 | ₩20,033 | +0.13% | 24.3만 |
|---|
| 2025.11.13 | ₩20,422 | ₩20,811 | ₩20,060 | ₩20,114 | -1.51% | 25.6만 |
|---|
| 2025.11.12 | ₩20,623 | ₩20,971 | ₩20,449 | ₩20,502 | -0.58% | 19.6만 |
|---|
| 2025.11.11 | ₩20,073 | ₩20,837 | ₩20,073 | ₩20,610 | +2.67% | 23.1만 |
|---|
| 2025.11.10 | ₩20,141 | ₩20,476 | ₩20,033 | ₩20,141 | 0.00% | 14.8만 |
|---|
| 2025.11.07 | ₩19,511 | ₩20,368 | ₩19,511 | ₩20,047 | +2.75% | 27.5만 |
|---|
| 2025.11.06 | ₩20,047 | ₩20,167 | ₩19,497 | ₩19,671 | -1.87% | 22.5만 |
|---|
| 2025.11.05 | ₩19,792 | ₩20,275 | ₩19,604 | ₩20,060 | +1.35% | 46.8만 |
|---|
| 2025.11.04 | ₩22,070 | ₩22,767 | ₩19,631 | ₩19,926 | -9.71% | 56.1만 |
|---|
| 2025.11.03 | ₩20,556 | ₩21,601 | ₩20,234 | ₩21,521 | +4.69% | 29.1만 |
|---|
| 2025.10.31 | ₩20,583 | ₩21,092 | ₩20,435 | ₩20,690 | +0.52% | 19만 |
|---|
| 2025.10.30 | ₩20,409 | ₩21,507 | ₩20,409 | ₩20,730 | +1.58% | 29.2만 |
|---|
| 2025.10.29 | ₩21,373 | ₩21,507 | ₩20,422 | ₩20,529 | -3.95% | 25.5만 |
|---|
| 2025.10.28 | ₩21,641 | ₩21,775 | ₩21,320 | ₩21,467 | -0.80% | 17.1만 |
|---|
| 2025.10.27 | ₩21,400 | ₩21,762 | ₩21,387 | ₩21,548 | +0.69% | 14.8만 |
|---|
| 2025.10.24 | ₩21,427 | ₩21,534 | ₩21,306 | ₩21,400 | -0.13% | 24만 |
|---|
| 2025.10.23 | ₩21,695 | ₩22,110 | ₩21,266 | ₩21,333 | -1.67% | 33.8만 |
|---|
| 2025.10.22 | ₩21,159 | ₩21,775 | ₩21,146 | ₩21,749 | +2.79% | 28.4만 |
|---|
| 2025.10.21 | ₩20,918 | ₩21,079 | ₩20,677 | ₩21,065 | +0.70% | 15.8만 |
|---|
| 2025.10.20 | ₩20,449 | ₩20,998 | ₩20,234 | ₩20,931 | +2.36% | 17.2만 |
|---|
| 2025.10.17 | ₩20,355 | ₩20,516 | ₩20,181 | ₩20,181 | -0.86% | 20.7만 |
|---|
| 2025.10.16 | ₩19,966 | ₩20,663 | ₩19,966 | ₩20,435 | +2.35% | 26만 |
|---|
| 2025.10.15 | ₩19,980 | ₩20,449 | ₩19,872 | ₩20,154 | +0.87% | 14.8만 |
|---|
| 2025.10.14 | ₩19,216 | ₩19,832 | ₩19,162 | ₩19,819 | +3.14% | 31.4만 |
|---|
| 2025.10.13 | ₩19,162 | ₩19,591 | ₩19,068 | ₩19,430 | +1.40% | 23.8만 |
|---|
| 2025.10.10 | ₩18,747 | ₩19,564 | ₩18,747 | ₩19,028 | +1.50% | 55.6만 |
|---|