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 | ₩12,070 | ₩12,392 | ₩12,057 | ₩12,298 | +1.89% | 31.4만 |
| 2026.10.08 | ₩12,312 | ₩12,473 | ₩11,882 | ₩12,070 | -1.96% | 58.8만 |
| 2026.10.07 | ₩12,513 | ₩12,835 | ₩12,312 | ₩12,338 | -1.39% | 39.4만 |
| 2026.10.06 | ₩12,781 | ₩12,862 | ₩12,580 | ₩12,620 | -1.26% | 39.3만 |
| 2026.10.05 | ₩12,191 | ₩12,794 | ₩12,084 | ₩12,741 | +4.51% | 63.5만 |
| 2026.10.02 | ₩12,419 | ₩12,513 | ₩12,164 | ₩12,191 | -1.84% | 31.9만 |
| 2026.10.01 | ₩12,660 | ₩12,835 | ₩12,285 | ₩12,352 | -2.44% | 52.5만 |
| 2026.09.30 | ₩13,076 | ₩13,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,620 |
| -3.49% |
| 58.8만 |
| 2026.09.29 | ₩13,143 | ₩13,170 | ₩12,727 | ₩13,076 | -0.51% | 43.4만 |
|---|
| 2026.09.28 | ₩12,513 | ₩13,237 | ₩12,325 | ₩13,197 | +5.47% | 43.8만 |
|---|
| 2026.09.25 | ₩12,352 | ₩13,331 | ₩12,231 | ₩12,660 | +2.50% | 74.4만 |
|---|
| 2026.09.24 | ₩12,379 | ₩12,540 | ₩12,057 | ₩12,285 | -0.76% | 43.9만 |
|---|
| 2026.09.23 | ₩12,097 | ₩12,432 | ₩11,909 | ₩12,312 | +1.77% | 43.8만 |
|---|
| 2026.09.22 | ₩12,124 | ₩12,352 | ₩12,003 | ₩12,043 | -0.66% | 25.7만 |
|---|
| 2026.09.21 | ₩11,695 | ₩12,043 | ₩11,494 | ₩12,003 | +2.64% | 57.4만 |
|---|
| 2026.09.18 | ₩11,453 | ₩11,815 | ₩11,400 | ₩11,681 | +1.99% | 61만 |
|---|
| 2026.09.17 | ₩11,990 | ₩12,151 | ₩11,561 | ₩11,587 | -3.36% | 19.4만 |
|---|
| 2026.09.16 | ₩12,191 | ₩12,218 | ₩11,789 | ₩11,936 | -2.09% | 23만 |
|---|
| 2026.09.15 | ₩12,191 | ₩12,258 | ₩11,896 | ₩12,191 | 0.00% | 26.3만 |
|---|
| 2026.09.14 | ₩12,057 | ₩12,338 | ₩11,950 | ₩12,218 | +1.33% | 32.5만 |
|---|
| 2026.09.11 | ₩11,802 | ₩12,057 | ₩11,561 | ₩11,976 | +1.48% | 43.6만 |
|---|
| 2026.09.10 | ₩11,936 | ₩11,976 | ₩11,628 | ₩11,655 | -2.36% | 31.3만 |
|---|
| 2026.09.09 | ₩12,245 | ₩12,352 | ₩11,842 | ₩11,950 | -2.41% | 56.6만 |
|---|
| 2026.09.08 | ₩12,298 | ₩12,419 | ₩12,030 | ₩12,271 | -0.22% | 32.3만 |
|---|
| 2026.09.04 | ₩12,365 | ₩12,553 | ₩12,271 | ₩12,459 | +0.76% | 20.3만 |
|---|
| 2026.09.03 | ₩12,741 | ₩12,741 | ₩12,017 | ₩12,486 | -2.00% | 33.6만 |
|---|
| 2026.09.02 | ₩12,607 | ₩12,875 | ₩12,459 | ₩12,580 | -0.21% | 33만 |
|---|
| 2026.09.01 | ₩12,593 | ₩12,929 | ₩12,499 | ₩12,647 | +0.43% | 49.1만 |
|---|
| 2026.08.31 | ₩12,835 | ₩12,875 | ₩12,499 | ₩12,593 | -1.88% | 33.5만 |
|---|
| 2026.08.28 | ₩12,929 | ₩13,157 | ₩12,888 | ₩13,009 | +0.62% | 22.1만 |
|---|
| 2026.08.27 | ₩12,955 | ₩13,224 | ₩12,821 | ₩12,915 | -0.31% | 20.5만 |
|---|
| 2026.08.26 | ₩12,929 | ₩13,170 | ₩12,660 | ₩13,076 | +1.14% | 24.6만 |
|---|
| 2026.08.25 | ₩13,116 | ₩13,116 | ₩12,768 | ₩12,929 | -1.43% | 28.3만 |
|---|
| 2026.08.24 | ₩13,452 | ₩13,693 | ₩13,022 | ₩13,130 | -2.39% | 26.5만 |
|---|
| 2026.08.21 | ₩13,438 | ₩13,505 | ₩13,116 | ₩13,425 | -0.10% | 41.5만 |
|---|
| 2026.08.20 | ₩13,854 | ₩14,109 | ₩13,385 | ₩13,425 | -3.10% | 22.5만 |
|---|
| 2026.08.19 | ₩13,733 | ₩14,404 | ₩13,733 | ₩14,055 | +2.34% | 20.4만 |
|---|
| 2026.08.18 | ₩13,532 | ₩13,975 | ₩13,532 | ₩13,706 | +1.29% | 23.4만 |
|---|
| 2026.08.17 | ₩13,653 | ₩13,720 | ₩13,358 | ₩13,452 | -1.47% | 23.3만 |
|---|
| 2026.08.14 | ₩13,586 | ₩14,002 | ₩13,586 | ₩13,867 | +2.07% | 27.3만 |
|---|
| 2026.08.13 | ₩13,988 | ₩14,122 | ₩13,626 | ₩13,653 | -2.40% | 24.5만 |
|---|
| 2026.08.12 | ₩14,069 | ₩14,229 | ₩13,358 | ₩13,948 | -0.86% | 33.3만 |
|---|
| 2026.08.11 | ₩14,082 | ₩14,323 | ₩13,720 | ₩13,841 | -1.71% | 36.9만 |
|---|
| 2026.08.10 | ₩14,015 | ₩14,015 | ₩13,680 | ₩13,760 | -1.82% | 39.4만 |
|---|
| 2026.08.07 | ₩14,002 | ₩14,069 | ₩13,559 | ₩13,787 | -1.53% | 61.8만 |
|---|
| 2026.08.06 | ₩14,310 | ₩14,457 | ₩13,666 | ₩14,216 | -0.66% | 62.4만 |
|---|
| 2026.08.05 | ₩16,737 | ₩16,737 | ₩13,774 | ₩13,975 | -16.51% | 119.3만 |
|---|
| 2026.08.04 | ₩16,322 | ₩16,630 | ₩16,080 | ₩16,362 | +0.25% | 41.3만 |
|---|
| 2026.08.03 | ₩16,053 | ₩16,791 | ₩15,960 | ₩16,442 | +2.42% | 41.8만 |
|---|
| 2026.07.31 | ₩15,651 | ₩15,960 | ₩15,302 | ₩15,825 | +1.11% | 26.1만 |
|---|
| 2026.07.30 | ₩16,053 | ₩16,281 | ₩15,584 | ₩15,812 | -1.50% | 24.2만 |
|---|
| 2026.07.29 | ₩16,389 | ₩16,711 | ₩16,067 | ₩16,322 | -0.41% | 38만 |
|---|
| 2026.07.28 | ₩16,094 | ₩16,872 | ₩16,040 | ₩16,442 | +2.17% | 26.8만 |
|---|
| 2026.07.27 | ₩15,530 | ₩16,094 | ₩15,182 | ₩15,960 | +2.76% | 28.5만 |
|---|
| 2026.07.24 | ₩14,685 | ₩15,262 | ₩14,685 | ₩15,088 | +2.74% | 23.9만 |
|---|
| 2026.07.23 | ₩14,632 | ₩14,806 | ₩14,417 | ₩14,699 | +0.46% | 18.1만 |
|---|
| 2026.07.22 | ₩15,571 | ₩15,799 | ₩14,726 | ₩14,779 | -5.08% | 19.8만 |
|---|
| 2026.07.21 | ₩15,182 | ₩15,839 | ₩15,182 | ₩15,597 | +2.74% | 41.8만 |
|---|
| 2026.07.20 | ₩15,477 | ₩15,624 | ₩15,235 | ₩15,504 | +0.17% | 46.4만 |
|---|
| 2026.07.17 | ₩15,758 | ₩15,866 | ₩15,088 | ₩15,530 | -1.45% | 32.9만 |
|---|
| 2026.07.16 | ₩15,182 | ₩16,027 | ₩15,141 | ₩15,946 | +5.04% | 20.2만 |
|---|
| 2026.07.15 | ₩14,659 | ₩15,182 | ₩14,605 | ₩15,141 | +3.29% | 24.3만 |
|---|
| 2026.07.14 | ₩15,584 | ₩15,732 | ₩14,565 | ₩14,685 | -5.77% | 32.1만 |
|---|
| 2026.07.13 | ₩15,530 | ₩16,147 | ₩15,530 | ₩15,812 | +1.81% | 26.9만 |
|---|
| 2026.07.10 | ₩15,477 | ₩15,718 | ₩15,128 | ₩15,597 | +0.78% | 21.6만 |
|---|
| 2026.07.09 | ₩15,396 | ₩15,571 | ₩15,182 | ₩15,396 | 0.00% | 27.3만 |
|---|
| 2026.07.08 | ₩15,477 | ₩15,732 | ₩15,276 | ₩15,477 | 0.00% | 34.6만 |
|---|
| 2026.07.07 | ₩15,758 | ₩16,147 | ₩15,302 | ₩15,718 | -0.26% | 52.7만 |
|---|
| 2026.07.06 | ₩14,243 | ₩15,919 | ₩13,975 | ₩15,517 | +8.95% | 104만 |
|---|
| 2026.07.02 | ₩12,687 | ₩13,331 | ₩12,687 | ₩13,331 | +5.07% | 43.2만 |
|---|
| 2026.07.01 | ₩12,392 | ₩12,888 | ₩12,392 | ₩12,540 | +1.19% | 42.7만 |
|---|
| 2026.06.30 | ₩13,049 | ₩13,049 | ₩11,990 | ₩12,258 | -6.06% | 51.7만 |
|---|
| 2026.06.29 | ₩13,318 | ₩13,371 | ₩12,835 | ₩12,982 | -2.52% | 40.9만 |
|---|
| 2026.06.26 | ₩12,499 | ₩13,250 | ₩12,499 | ₩13,116 | +4.94% | 108.3만 |
|---|
| 2026.06.25 | ₩12,727 | ₩12,727 | ₩12,338 | ₩12,486 | -1.90% | 24.7만 |
|---|
| 2026.06.24 | ₩12,231 | ₩12,902 | ₩12,218 | ₩12,553 | +2.63% | 33.3만 |
|---|
| 2026.06.23 | ₩11,869 | ₩12,338 | ₩11,869 | ₩12,204 | +2.82% | 33.7만 |
|---|
| 2026.06.22 | ₩12,620 | ₩12,768 | ₩11,909 | ₩12,003 | -4.89% | 36.4만 |
|---|
| 2026.06.18 | ₩12,580 | ₩13,277 | ₩12,298 | ₩12,674 | +0.75% | 50.4만 |
|---|
| 2026.06.17 | ₩12,620 | ₩12,996 | ₩12,231 | ₩12,379 | -1.91% | 32.3만 |
|---|
| 2026.06.16 | ₩12,338 | ₩12,620 | ₩12,338 | ₩12,620 | +2.28% | 25.7만 |
|---|
| 2026.06.15 | ₩12,526 | ₩12,634 | ₩12,258 | ₩12,338 | -1.50% | 29.8만 |
|---|
| 2026.06.12 | ₩12,379 | ₩12,566 | ₩12,285 | ₩12,486 | +0.87% | 34.7만 |
|---|
| 2026.06.11 | ₩12,942 | ₩12,996 | ₩12,365 | ₩12,379 | -4.35% | 40.1만 |
|---|
| 2026.06.10 | ₩13,183 | ₩13,452 | ₩13,036 | ₩13,049 | -1.02% | 26.6만 |
|---|
| 2026.06.09 | ₩13,036 | ₩13,452 | ₩12,929 | ₩13,237 | +1.54% | 51.3만 |
|---|
| 2026.06.08 | ₩13,747 | ₩13,814 | ₩12,942 | ₩12,996 | -5.46% | 38.5만 |
|---|
| 2026.06.05 | ₩13,854 | ₩14,189 | ₩13,680 | ₩13,800 | -0.39% | 32.5만 |
|---|
| 2026.06.04 | ₩13,237 | ₩14,002 | ₩13,224 | ₩13,867 | +4.76% | 52.2만 |
|---|
| 2026.06.03 | ₩12,915 | ₩13,224 | ₩12,794 | ₩13,036 | +0.93% | 67.9만 |
|---|
| 2026.06.02 | ₩12,379 | ₩13,076 | ₩12,338 | ₩13,022 | +5.20% | 52.9만 |
|---|
| 2026.06.01 | ₩12,406 | ₩12,821 | ₩12,379 | ₩12,432 | +0.22% | 48.8만 |
|---|
| 2026.05.29 | ₩12,727 | ₩12,741 | ₩12,392 | ₩12,432 | -2.32% | 42.1만 |
|---|
| 2026.05.28 | ₩12,419 | ₩13,009 | ₩12,245 | ₩12,727 | +2.48% | 51.2만 |
|---|
| 2026.05.27 | ₩13,090 | ₩13,183 | ₩12,285 | ₩12,499 | -4.51% | 70.4만 |
|---|
| 2026.05.26 | ₩14,297 | ₩14,297 | ₩12,701 | ₩13,103 | -8.35% | 98.1만 |
|---|
| 2026.05.22 | ₩13,559 | ₩14,753 | ₩13,559 | ₩14,417 | +6.33% | 83.5만 |
|---|
| 2026.05.21 | ₩14,685 | ₩15,034 | ₩12,741 | ₩13,961 | -4.93% | 156.2만 |
|---|
| 2026.05.20 | ₩16,214 | ₩16,550 | ₩15,960 | ₩16,295 | +0.50% | 29.8만 |
|---|
| 2026.05.19 | ₩16,201 | ₩16,456 | ₩15,946 | ₩16,214 | +0.08% | 21.9만 |
|---|
| 2026.05.18 | ₩16,188 | ₩16,804 | ₩16,121 | ₩16,281 | +0.58% | 29.5만 |
|---|
| 2026.05.15 | ₩16,322 | ₩16,322 | ₩15,852 | ₩16,107 | -1.31% | 22.2만 |
|---|
| 2026.05.14 | ₩16,442 | ₩16,711 | ₩16,375 | ₩16,483 | +0.24% | 23.7만 |
|---|
| 2026.05.13 | ₩16,174 | ₩16,523 | ₩15,946 | ₩16,375 | +1.24% | 24.6만 |
|---|
| 2026.05.12 | ₩15,624 | ₩16,630 | ₩15,517 | ₩16,335 | +4.55% | 35.5만 |
|---|
| 2026.05.11 | ₩15,946 | ₩16,000 | ₩15,584 | ₩15,651 | -1.85% | 37.5만 |
|---|
| 2026.05.08 | ₩16,711 | ₩16,952 | ₩15,477 | ₩15,624 | -6.50% | 47.8만 |
|---|
| 2026.05.07 | ₩16,389 | ₩16,657 | ₩16,188 | ₩16,188 | -1.23% | 45.2만 |
|---|
| 2026.05.06 | ₩16,523 | ₩16,885 | ₩15,772 | ₩16,348 | -1.06% | 50.3만 |
|---|
| 2026.05.05 | ₩16,080 | ₩16,818 | ₩15,209 | ₩16,684 | +3.75% | 84.9만 |
|---|
| 2026.05.04 | ₩15,839 | ₩16,496 | ₩15,839 | ₩16,107 | +1.69% | 28.8만 |
|---|
| 2026.05.01 | ₩15,758 | ₩16,161 | ₩15,530 | ₩15,973 | +1.36% | 20만 |
|---|
| 2026.04.30 | ₩15,423 | ₩15,812 | ₩15,369 | ₩15,772 | +2.26% | 18만 |
|---|
| 2026.04.29 | ₩16,121 | ₩16,563 | ₩15,302 | ₩15,410 | -4.41% | 23.1만 |
|---|
| 2026.04.28 | ₩16,536 | ₩16,778 | ₩15,839 | ₩15,973 | -3.41% | 30.1만 |
|---|
| 2026.04.27 | ₩16,509 | ₩16,898 | ₩16,469 | ₩16,523 | +0.08% | 20.2만 |
|---|
| 2026.04.24 | ₩16,241 | ₩16,670 | ₩16,147 | ₩16,563 | +1.98% | 15.5만 |
|---|
| 2026.04.23 | ₩16,255 | ₩16,536 | ₩16,121 | ₩16,295 | +0.25% | 15.4만 |
|---|
| 2026.04.22 | ₩16,255 | ₩16,576 | ₩16,188 | ₩16,281 | +0.17% | 26.2만 |
|---|
| 2026.04.21 | ₩16,992 | ₩17,287 | ₩16,188 | ₩16,228 | -4.50% | 19.9만 |
|---|
| 2026.04.20 | ₩16,764 | ₩17,193 | ₩16,764 | ₩16,965 | +1.20% | 18.1만 |
|---|
| 2026.04.17 | ₩16,898 | ₩17,234 | ₩16,644 | ₩17,046 | +0.87% | 20.6만 |
|---|
| 2026.04.16 | ₩17,193 | ₩17,301 | ₩16,590 | ₩16,617 | -3.35% | 28.6만 |
|---|
| 2026.04.15 | ₩16,898 | ₩17,368 | ₩16,898 | ₩17,260 | +2.14% | 31.3만 |
|---|
| 2026.04.14 | ₩16,804 | ₩17,421 | ₩16,804 | ₩17,059 | +1.52% | 19.2만 |
|---|
| 2026.04.13 | ₩16,429 | ₩16,979 | ₩16,429 | ₩16,965 | +3.27% | 35.5만 |
|---|
| 2026.04.10 | ₩16,697 | ₩16,845 | ₩16,348 | ₩16,603 | -0.56% | 18.7만 |
|---|
| 2026.04.09 | ₩16,657 | ₩16,965 | ₩16,214 | ₩16,657 | 0.00% | 23.4만 |
|---|
| 2026.04.08 | ₩16,080 | ₩16,644 | ₩16,080 | ₩16,362 | +1.75% | 18.1만 |
|---|
| 2026.04.07 | ₩15,718 | ₩16,000 | ₩15,490 | ₩15,705 | -0.09% | 25.2만 |
|---|
| 2026.04.06 | ₩15,383 | ₩15,852 | ₩15,249 | ₩15,785 | +2.62% | 23만 |
|---|
| 2026.04.02 | ₩15,302 | ₩15,611 | ₩15,048 | ₩15,463 | +1.05% | 23.9만 |
|---|
| 2026.04.01 | ₩15,356 | ₩15,799 | ₩15,209 | ₩15,571 | +1.40% | 31.8만 |
|---|
| 2026.03.31 | ₩15,369 | ₩15,544 | ₩14,927 | ₩15,383 | +0.09% | 25.8만 |
|---|
| 2026.03.30 | ₩15,450 | ₩15,450 | ₩15,061 | ₩15,182 | -1.74% | 20.8만 |
|---|
| 2026.03.27 | ₩15,665 | ₩15,758 | ₩15,316 | ₩15,423 | -1.54% | 24만 |
|---|
| 2026.03.26 | ₩15,799 | ₩16,161 | ₩15,651 | ₩15,812 | +0.08% | 25.8만 |
|---|
| 2026.03.25 | ₩15,933 | ₩16,094 | ₩15,638 | ₩16,000 | +0.42% | 20.3만 |
|---|
| 2026.03.24 | ₩15,718 | ₩16,027 | ₩15,437 | ₩15,718 | 0.00% | 27.7만 |
|---|
| 2026.03.23 | ₩16,094 | ₩16,121 | ₩15,772 | ₩15,919 | -1.08% | 39만 |
|---|
| 2026.03.20 | ₩15,879 | ₩15,879 | ₩15,329 | ₩15,624 | -1.60% | 43.8만 |
|---|
| 2026.03.19 | ₩15,812 | ₩16,469 | ₩15,450 | ₩15,691 | -0.76% | 24.2만 |
|---|
| 2026.03.18 | ₩15,986 | ₩16,201 | ₩15,785 | ₩15,906 | -0.50% | 29.6만 |
|---|
| 2026.03.17 | ₩15,986 | ₩16,308 | ₩15,839 | ₩16,134 | +0.92% | 39.6만 |
|---|
| 2026.03.16 | ₩15,812 | ₩16,201 | ₩15,812 | ₩15,919 | +0.68% | 19.2만 |
|---|
| 2026.03.13 | ₩16,416 | ₩16,416 | ₩15,665 | ₩15,691 | -4.41% | 22.1만 |
|---|
| 2026.03.12 | ₩16,241 | ₩16,469 | ₩15,879 | ₩16,134 | -0.66% | 37.4만 |
|---|
| 2026.03.11 | ₩16,670 | ₩16,872 | ₩16,241 | ₩16,456 | -1.29% | 21.8만 |
|---|
| 2026.03.10 | ₩16,697 | ₩16,965 | ₩16,335 | ₩16,590 | -0.64% | 24.7만 |
|---|
| 2026.03.09 | ₩16,496 | ₩16,831 | ₩16,161 | ₩16,711 | +1.30% | 30.6만 |
|---|
| 2026.03.06 | ₩16,576 | ₩16,939 | ₩16,389 | ₩16,925 | +2.10% | 30.5만 |
|---|
| 2026.03.05 | ₩16,791 | ₩17,073 | ₩16,697 | ₩16,858 | +0.40% | 41.9만 |
|---|
| 2026.03.04 | ₩17,435 | ₩17,596 | ₩17,032 | ₩17,260 | -1.00% | 29.3만 |
|---|
| 2026.03.03 | ₩17,556 | ₩17,851 | ₩16,992 | ₩17,475 | -0.46% | 42.5만 |
|---|
| 2026.03.02 | ₩17,810 | ₩18,374 | ₩17,582 | ₩17,931 | +0.68% | 30.9만 |
|---|
| 2026.02.27 | ₩18,494 | ₩19,071 | ₩17,904 | ₩18,146 | -1.89% | 41.4만 |
|---|
| 2026.02.26 | ₩17,542 | ₩18,159 | ₩17,328 | ₩17,663 | +0.69% | 34.4만 |
|---|
| 2026.02.25 | ₩17,126 | ₩17,824 | ₩17,126 | ₩17,488 | +2.11% | 38.4만 |
|---|
| 2026.02.24 | ₩18,186 | ₩18,186 | ₩16,429 | ₩17,100 | -5.97% | 66.6만 |
|---|
| 2026.02.23 | ₩18,655 | ₩18,722 | ₩17,676 | ₩18,226 | -2.30% | 54.6만 |
|---|
| 2026.02.20 | ₩18,427 | ₩18,803 | ₩18,240 | ₩18,602 | +0.95% | 21.4만 |
|---|
| 2026.02.19 | ₩18,400 | ₩18,508 | ₩18,052 | ₩18,467 | +0.36% | 14.8만 |
|---|
| 2026.02.18 | ₩17,877 | ₩18,722 | ₩17,676 | ₩18,454 | +3.23% | 24.9만 |
|---|
| 2026.02.17 | ₩17,958 | ₩18,333 | ₩17,824 | ₩18,105 | +0.82% | 17.3만 |
|---|
| 2026.02.13 | ₩17,810 | ₩18,427 | ₩17,770 | ₩17,944 | +0.75% | 15.8만 |
|---|
| 2026.02.12 | ₩17,985 | ₩18,347 | ₩17,636 | ₩17,797 | -1.04% | 34.9만 |
|---|
| 2026.02.11 | ₩17,944 | ₩18,132 | ₩17,582 | ₩18,105 | +0.90% | 22.9만 |
|---|
| 2026.02.10 | ₩17,556 | ₩18,333 | ₩17,556 | ₩17,931 | +2.14% | 28.2만 |
|---|
| 2026.02.09 | ₩17,126 | ₩17,569 | ₩16,644 | ₩17,515 | +2.27% | 21.5만 |
|---|
| 2026.02.06 | ₩17,059 | ₩17,435 | ₩16,965 | ₩17,167 | +0.63% | 20.1만 |
|---|
| 2026.02.05 | ₩17,073 | ₩17,596 | ₩16,751 | ₩17,032 | -0.24% | 17.5만 |
|---|
| 2026.02.04 | ₩17,475 | ₩17,488 | ₩17,126 | ₩17,234 | -1.38% | 24.3만 |
|---|
| 2026.02.03 | ₩17,784 | ₩18,038 | ₩17,287 | ₩17,475 | -1.73% | 22만 |
|---|
| 2026.02.02 | ₩17,663 | ₩18,360 | ₩17,582 | ₩18,038 | +2.13% | 18만 |
|---|
| 2026.01.30 | ₩17,556 | ₩17,824 | ₩17,341 | ₩17,743 | +1.07% | 24.6만 |
|---|
| 2026.01.29 | ₩17,609 | ₩17,730 | ₩17,180 | ₩17,609 | 0.00% | 19만 |
|---|
| 2026.01.28 | ₩17,864 | ₩17,985 | ₩17,556 | ₩17,623 | -1.35% | 23.9만 |
|---|
| 2026.01.27 | ₩17,475 | ₩18,119 | ₩17,408 | ₩17,877 | +2.30% | 21만 |
|---|
| 2026.01.26 | ₩17,851 | ₩17,971 | ₩17,676 | ₩17,757 | -0.53% | 18.1만 |
|---|
| 2026.01.23 | ₩18,441 | ₩18,441 | ₩17,663 | ₩17,877 | -3.05% | 15만 |
|---|
| 2026.01.22 | ₩18,615 | ₩19,084 | ₩18,333 | ₩18,548 | -0.36% | 23만 |
|---|
| 2026.01.21 | ₩18,347 | ₩18,655 | ₩18,159 | ₩18,575 | +1.24% | 16.3만 |
|---|
| 2026.01.20 | ₩18,494 | ₩18,575 | ₩17,837 | ₩18,293 | -1.09% | 21.7만 |
|---|
| 2026.01.16 | ₩19,286 | ₩19,366 | ₩18,816 | ₩18,843 | -2.29% | 21.2만 |
|---|
| 2026.01.15 | ₩19,192 | ₩19,473 | ₩19,044 | ₩19,312 | +0.63% | 19.6만 |
|---|
| 2026.01.14 | ₩19,675 | ₩19,675 | ₩18,991 | ₩19,205 | -2.39% | 25만 |
|---|
| 2026.01.13 | ₩20,466 | ₩20,493 | ₩19,782 | ₩19,862 | -2.95% | 18.8만 |
|---|
| 2026.01.12 | ₩21,123 | ₩21,566 | ₩20,144 | ₩20,452 | -3.17% | 29.4만 |
|---|
| 2026.01.09 | ₩21,485 | ₩21,659 | ₩20,801 | ₩21,163 | -1.50% | 21만 |
|---|
| 2026.01.08 | ₩21,042 | ₩22,022 | ₩21,042 | ₩21,726 | +3.25% | 22.4만 |
|---|
| 2026.01.07 | ₩21,016 | ₩21,458 | ₩20,734 | ₩21,096 | +0.38% | 22.7만 |
|---|
| 2026.01.06 | ₩20,291 | ₩20,962 | ₩20,291 | ₩20,922 | +3.11% | 29.5만 |
|---|
| 2026.01.05 | ₩19,835 | ₩20,814 | ₩19,835 | ₩20,560 | +3.65% | 19.9만 |
|---|
| 2026.01.02 | ₩20,627 | ₩20,627 | ₩19,742 | ₩19,903 | -3.51% | 18.5만 |
|---|
| 2025.12.31 | ₩20,519 | ₩20,613 | ₩20,238 | ₩20,332 | -0.92% | 19.1만 |
|---|
| 2025.12.30 | ₩20,721 | ₩21,458 | ₩20,412 | ₩20,560 | -0.78% | 14.8만 |
|---|
| 2025.12.29 | ₩20,412 | ₩20,855 | ₩20,412 | ₩20,761 | +1.71% | 16.8만 |
|---|
| 2025.12.26 | ₩20,224 | ₩20,533 | ₩20,077 | ₩20,439 | +1.06% | 16.3만 |
|---|
| 2025.12.24 | ₩20,104 | ₩20,627 | ₩20,023 | ₩20,332 | +1.13% | 13.5만 |
|---|
| 2025.12.23 | ₩20,734 | ₩20,855 | ₩19,956 | ₩20,104 | -3.04% | 24.1만 |
|---|
| 2025.12.22 | ₩20,747 | ₩21,324 | ₩20,533 | ₩20,774 | +0.13% | 16.8만 |
|---|
| 2025.12.19 | ₩20,788 | ₩21,029 | ₩20,694 | ₩20,734 | -0.26% | 28.2만 |
|---|
| 2025.12.18 | ₩20,841 | ₩21,110 | ₩20,747 | ₩20,868 | +0.13% | 26.2만 |
|---|
| 2025.12.17 | ₩20,828 | ₩21,364 | ₩20,412 | ₩20,747 | -0.39% | 18.3만 |
|---|
| 2025.12.16 | ₩20,935 | ₩21,244 | ₩20,801 | ₩20,855 | -0.38% | 18.6만 |
|---|
| 2025.12.15 | ₩20,935 | ₩21,257 | ₩20,466 | ₩21,069 | +0.64% | 24.6만 |
|---|
| 2025.12.12 | ₩21,110 | ₩21,177 | ₩20,667 | ₩20,774 | -1.59% | 18.3만 |
|---|
| 2025.12.11 | ₩21,351 | ₩21,512 | ₩20,975 | ₩21,069 | -1.32% | 24.5만 |
|---|
| 2025.12.10 | ₩20,975 | ₩21,512 | ₩20,801 | ₩21,230 | +1.21% | 29.4만 |
|---|
| 2025.12.09 | ₩21,002 | ₩21,364 | ₩20,828 | ₩21,016 | +0.06% | 13.8만 |
|---|
| 2025.12.08 | ₩21,512 | ₩21,512 | ₩20,895 | ₩20,962 | -2.56% | 18.8만 |
|---|
| 2025.12.05 | ₩21,418 | ₩21,807 | ₩21,297 | ₩21,324 | -0.44% | 17.7만 |
|---|
| 2025.12.04 | ₩21,244 | ₩21,445 | ₩21,096 | ₩21,324 | +0.38% | 13.4만 |
|---|
| 2025.12.03 | ₩21,230 | ₩21,633 | ₩20,949 | ₩21,351 | +0.57% | 12.8만 |
|---|
| 2025.12.02 | ₩21,338 | ₩21,713 | ₩20,895 | ₩21,083 | -1.19% | 14.9만 |
|---|
| 2025.12.01 | ₩21,378 | ₩21,767 | ₩21,244 | ₩21,270 | -0.50% | 14.4만 |
|---|
| 2025.11.28 | ₩21,726 | ₩21,740 | ₩21,418 | ₩21,579 | -0.68% | 9.2만 |
|---|
| 2025.11.26 | ₩21,338 | ₩21,887 | ₩21,338 | ₩21,646 | +1.45% | 22.4만 |
|---|
| 2025.11.25 | ₩21,351 | ₩21,914 | ₩20,747 | ₩21,633 | +1.32% | 30.8만 |
|---|
| 2025.11.24 | ₩20,519 | ₩21,338 | ₩19,943 | ₩21,203 | +3.33% | 24만 |
|---|
| 2025.11.21 | ₩19,178 | ₩20,680 | ₩19,125 | ₩20,466 | +6.71% | 45.6만 |
|---|
| 2025.11.20 | ₩19,581 | ₩20,117 | ₩19,138 | ₩19,165 | -2.12% | 33.9만 |
|---|
| 2025.11.19 | ₩19,326 | ₩19,768 | ₩19,111 | ₩19,393 | +0.35% | 21.8만 |
|---|
| 2025.11.18 | ₩19,487 | ₩20,211 | ₩18,964 | ₩19,312 | -0.89% | 22만 |
|---|
| 2025.11.17 | ₩20,171 | ₩20,238 | ₩19,219 | ₩19,312 | -4.26% | 25.3만 |
|---|
| 2025.11.14 | ₩20,023 | ₩20,251 | ₩19,581 | ₩20,050 | +0.13% | 24.3만 |
|---|
| 2025.11.13 | ₩20,439 | ₩20,828 | ₩20,077 | ₩20,131 | -1.51% | 25.6만 |
|---|
| 2025.11.12 | ₩20,640 | ₩20,989 | ₩20,466 | ₩20,519 | -0.58% | 19.6만 |
|---|
| 2025.11.11 | ₩20,090 | ₩20,855 | ₩20,090 | ₩20,627 | +2.67% | 23.1만 |
|---|
| 2025.11.10 | ₩20,157 | ₩20,493 | ₩20,050 | ₩20,157 | 0.00% | 14.8만 |
|---|
| 2025.11.07 | ₩19,527 | ₩20,385 | ₩19,527 | ₩20,063 | +2.75% | 27.5만 |
|---|
| 2025.11.06 | ₩20,063 | ₩20,184 | ₩19,514 | ₩19,688 | -1.87% | 22.5만 |
|---|
| 2025.11.05 | ₩19,809 | ₩20,291 | ₩19,621 | ₩20,077 | +1.35% | 46.8만 |
|---|
| 2025.11.04 | ₩22,089 | ₩22,786 | ₩19,648 | ₩19,943 | -9.71% | 56.1만 |
|---|
| 2025.11.03 | ₩20,573 | ₩21,619 | ₩20,251 | ₩21,539 | +4.69% | 29.1만 |
|---|
| 2025.10.31 | ₩20,600 | ₩21,110 | ₩20,452 | ₩20,707 | +0.52% | 19만 |
|---|
| 2025.10.30 | ₩20,426 | ₩21,525 | ₩20,426 | ₩20,747 | +1.58% | 29.2만 |
|---|
| 2025.10.29 | ₩21,391 | ₩21,525 | ₩20,439 | ₩20,546 | -3.95% | 25.5만 |
|---|
| 2025.10.28 | ₩21,659 | ₩21,794 | ₩21,338 | ₩21,485 | -0.80% | 17.1만 |
|---|
| 2025.10.27 | ₩21,418 | ₩21,780 | ₩21,405 | ₩21,566 | +0.69% | 14.8만 |
|---|
| 2025.10.24 | ₩21,445 | ₩21,552 | ₩21,324 | ₩21,418 | -0.13% | 24만 |
|---|
| 2025.10.23 | ₩21,713 | ₩22,129 | ₩21,284 | ₩21,351 | -1.67% | 33.8만 |
|---|
| 2025.10.22 | ₩21,177 | ₩21,794 | ₩21,163 | ₩21,767 | +2.79% | 28.4만 |
|---|
| 2025.10.21 | ₩20,935 | ₩21,096 | ₩20,694 | ₩21,083 | +0.70% | 15.8만 |
|---|
| 2025.10.20 | ₩20,466 | ₩21,016 | ₩20,251 | ₩20,949 | +2.36% | 17.2만 |
|---|
| 2025.10.17 | ₩20,372 | ₩20,533 | ₩20,198 | ₩20,198 | -0.86% | 20.7만 |
|---|
| 2025.10.16 | ₩19,983 | ₩20,680 | ₩19,983 | ₩20,452 | +2.35% | 26만 |
|---|
| 2025.10.15 | ₩19,996 | ₩20,466 | ₩19,889 | ₩20,171 | +0.87% | 14.8만 |
|---|
| 2025.10.14 | ₩19,232 | ₩19,849 | ₩19,178 | ₩19,835 | +3.14% | 31.4만 |
|---|
| 2025.10.13 | ₩19,178 | ₩19,607 | ₩19,084 | ₩19,447 | +1.40% | 23.8만 |
|---|
| 2025.10.10 | ₩18,763 | ₩19,581 | ₩18,763 | ₩19,044 | +1.50% | 55.6만 |
|---|