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 | ₩12,391 | ₩12,056 | ₩12,298 | +1.89% | 31.4만 |
| 2026.10.08 | ₩12,311 | ₩12,472 | ₩11,882 | ₩12,070 | -1.96% | 58.8만 |
| 2026.10.07 | ₩12,512 | ₩12,834 | ₩12,311 | ₩12,338 | -1.39% | 39.4만 |
| 2026.10.06 | ₩12,780 | ₩12,861 | ₩12,579 | ₩12,619 | -1.26% | 39.3만 |
| 2026.10.05 | ₩12,190 | ₩12,794 | ₩12,083 | ₩12,740 | +4.51% | 63.5만 |
| 2026.10.02 | ₩12,418 | ₩12,512 | ₩12,164 | ₩12,190 | -1.84% | 31.9만 |
| 2026.10.01 | ₩12,660 | ₩12,834 | ₩12,284 | ₩12,351 | -2.44% | 52.5만 |
| 2026.09.30 | ₩13,075 | ₩13,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,619 |
| -3.49% |
| 58.8만 |
| 2026.09.29 | ₩13,142 | ₩13,169 | ₩12,727 | ₩13,075 | -0.51% | 43.4만 |
|---|
| 2026.09.28 | ₩12,512 | ₩13,236 | ₩12,324 | ₩13,196 | +5.47% | 43.8만 |
|---|
| 2026.09.25 | ₩12,351 | ₩13,330 | ₩12,231 | ₩12,660 | +2.50% | 74.4만 |
|---|
| 2026.09.24 | ₩12,378 | ₩12,539 | ₩12,056 | ₩12,284 | -0.76% | 43.9만 |
|---|
| 2026.09.23 | ₩12,096 | ₩12,432 | ₩11,909 | ₩12,311 | +1.77% | 43.8만 |
|---|
| 2026.09.22 | ₩12,123 | ₩12,351 | ₩12,003 | ₩12,043 | -0.66% | 25.7만 |
|---|
| 2026.09.21 | ₩11,694 | ₩12,043 | ₩11,493 | ₩12,003 | +2.64% | 57.4만 |
|---|
| 2026.09.18 | ₩11,453 | ₩11,815 | ₩11,399 | ₩11,681 | +1.99% | 61만 |
|---|
| 2026.09.17 | ₩11,989 | ₩12,150 | ₩11,560 | ₩11,587 | -3.36% | 19.4만 |
|---|
| 2026.09.16 | ₩12,190 | ₩12,217 | ₩11,788 | ₩11,936 | -2.09% | 23만 |
|---|
| 2026.09.15 | ₩12,190 | ₩12,257 | ₩11,895 | ₩12,190 | 0.00% | 26.3만 |
|---|
| 2026.09.14 | ₩12,056 | ₩12,338 | ₩11,949 | ₩12,217 | +1.33% | 32.5만 |
|---|
| 2026.09.11 | ₩11,801 | ₩12,056 | ₩11,560 | ₩11,976 | +1.48% | 43.6만 |
|---|
| 2026.09.10 | ₩11,936 | ₩11,976 | ₩11,627 | ₩11,654 | -2.36% | 31.3만 |
|---|
| 2026.09.09 | ₩12,244 | ₩12,351 | ₩11,842 | ₩11,949 | -2.41% | 56.6만 |
|---|
| 2026.09.08 | ₩12,298 | ₩12,418 | ₩12,029 | ₩12,271 | -0.22% | 32.3만 |
|---|
| 2026.09.04 | ₩12,365 | ₩12,552 | ₩12,271 | ₩12,459 | +0.76% | 20.3만 |
|---|
| 2026.09.03 | ₩12,740 | ₩12,740 | ₩12,016 | ₩12,485 | -2.00% | 33.6만 |
|---|
| 2026.09.02 | ₩12,606 | ₩12,874 | ₩12,459 | ₩12,579 | -0.21% | 33만 |
|---|
| 2026.09.01 | ₩12,593 | ₩12,928 | ₩12,499 | ₩12,646 | +0.43% | 49.1만 |
|---|
| 2026.08.31 | ₩12,834 | ₩12,874 | ₩12,499 | ₩12,593 | -1.88% | 33.5만 |
|---|
| 2026.08.28 | ₩12,928 | ₩13,156 | ₩12,888 | ₩13,008 | +0.62% | 22.1만 |
|---|
| 2026.08.27 | ₩12,955 | ₩13,223 | ₩12,821 | ₩12,915 | -0.31% | 20.5만 |
|---|
| 2026.08.26 | ₩12,928 | ₩13,169 | ₩12,660 | ₩13,075 | +1.14% | 24.6만 |
|---|
| 2026.08.25 | ₩13,116 | ₩13,116 | ₩12,767 | ₩12,928 | -1.43% | 28.3만 |
|---|
| 2026.08.24 | ₩13,451 | ₩13,692 | ₩13,022 | ₩13,129 | -2.39% | 26.5만 |
|---|
| 2026.08.21 | ₩13,438 | ₩13,505 | ₩13,116 | ₩13,424 | -0.10% | 41.5만 |
|---|
| 2026.08.20 | ₩13,853 | ₩14,108 | ₩13,384 | ₩13,424 | -3.10% | 22.5만 |
|---|
| 2026.08.19 | ₩13,733 | ₩14,403 | ₩13,733 | ₩14,054 | +2.34% | 20.4만 |
|---|
| 2026.08.18 | ₩13,531 | ₩13,974 | ₩13,531 | ₩13,706 | +1.29% | 23.4만 |
|---|
| 2026.08.17 | ₩13,652 | ₩13,719 | ₩13,357 | ₩13,451 | -1.47% | 23.3만 |
|---|
| 2026.08.14 | ₩13,585 | ₩14,001 | ₩13,585 | ₩13,867 | +2.07% | 27.3만 |
|---|
| 2026.08.13 | ₩13,987 | ₩14,121 | ₩13,625 | ₩13,652 | -2.40% | 24.5만 |
|---|
| 2026.08.12 | ₩14,068 | ₩14,229 | ₩13,357 | ₩13,947 | -0.86% | 33.3만 |
|---|
| 2026.08.11 | ₩14,081 | ₩14,323 | ₩13,719 | ₩13,840 | -1.71% | 36.9만 |
|---|
| 2026.08.10 | ₩14,014 | ₩14,014 | ₩13,679 | ₩13,759 | -1.82% | 39.4만 |
|---|
| 2026.08.07 | ₩14,001 | ₩14,068 | ₩13,558 | ₩13,786 | -1.53% | 61.8만 |
|---|
| 2026.08.06 | ₩14,309 | ₩14,457 | ₩13,666 | ₩14,215 | -0.66% | 62.4만 |
|---|
| 2026.08.05 | ₩16,737 | ₩16,737 | ₩13,773 | ₩13,974 | -16.51% | 119.3만 |
|---|
| 2026.08.04 | ₩16,321 | ₩16,629 | ₩16,079 | ₩16,361 | +0.25% | 41.3만 |
|---|
| 2026.08.03 | ₩16,053 | ₩16,790 | ₩15,959 | ₩16,442 | +2.42% | 41.8만 |
|---|
| 2026.07.31 | ₩15,650 | ₩15,959 | ₩15,302 | ₩15,825 | +1.11% | 26.1만 |
|---|
| 2026.07.30 | ₩16,053 | ₩16,281 | ₩15,583 | ₩15,811 | -1.50% | 24.2만 |
|---|
| 2026.07.29 | ₩16,388 | ₩16,710 | ₩16,066 | ₩16,321 | -0.41% | 38만 |
|---|
| 2026.07.28 | ₩16,093 | ₩16,871 | ₩16,039 | ₩16,442 | +2.17% | 26.8만 |
|---|
| 2026.07.27 | ₩15,530 | ₩16,093 | ₩15,181 | ₩15,959 | +2.76% | 28.5만 |
|---|
| 2026.07.24 | ₩14,685 | ₩15,261 | ₩14,685 | ₩15,087 | +2.74% | 23.9만 |
|---|
| 2026.07.23 | ₩14,631 | ₩14,805 | ₩14,417 | ₩14,698 | +0.46% | 18.1만 |
|---|
| 2026.07.22 | ₩15,570 | ₩15,798 | ₩14,725 | ₩14,779 | -5.08% | 19.8만 |
|---|
| 2026.07.21 | ₩15,181 | ₩15,838 | ₩15,181 | ₩15,597 | +2.74% | 41.8만 |
|---|
| 2026.07.20 | ₩15,476 | ₩15,623 | ₩15,235 | ₩15,503 | +0.17% | 46.4만 |
|---|
| 2026.07.17 | ₩15,758 | ₩15,865 | ₩15,087 | ₩15,530 | -1.45% | 32.9만 |
|---|
| 2026.07.16 | ₩15,181 | ₩16,026 | ₩15,141 | ₩15,945 | +5.04% | 20.2만 |
|---|
| 2026.07.15 | ₩14,658 | ₩15,181 | ₩14,604 | ₩15,141 | +3.29% | 24.3만 |
|---|
| 2026.07.14 | ₩15,583 | ₩15,731 | ₩14,564 | ₩14,685 | -5.77% | 32.1만 |
|---|
| 2026.07.13 | ₩15,530 | ₩16,146 | ₩15,530 | ₩15,811 | +1.81% | 26.9만 |
|---|
| 2026.07.10 | ₩15,476 | ₩15,717 | ₩15,127 | ₩15,597 | +0.78% | 21.6만 |
|---|
| 2026.07.09 | ₩15,395 | ₩15,570 | ₩15,181 | ₩15,395 | 0.00% | 27.3만 |
|---|
| 2026.07.08 | ₩15,476 | ₩15,731 | ₩15,275 | ₩15,476 | 0.00% | 34.6만 |
|---|
| 2026.07.07 | ₩15,758 | ₩16,146 | ₩15,302 | ₩15,717 | -0.26% | 52.7만 |
|---|
| 2026.07.06 | ₩14,242 | ₩15,919 | ₩13,974 | ₩15,516 | +8.95% | 104만 |
|---|
| 2026.07.02 | ₩12,687 | ₩13,330 | ₩12,687 | ₩13,330 | +5.07% | 43.2만 |
|---|
| 2026.07.01 | ₩12,391 | ₩12,888 | ₩12,391 | ₩12,539 | +1.19% | 42.7만 |
|---|
| 2026.06.30 | ₩13,049 | ₩13,049 | ₩11,989 | ₩12,257 | -6.06% | 51.7만 |
|---|
| 2026.06.29 | ₩13,317 | ₩13,370 | ₩12,834 | ₩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 | ₩12,485 | -1.90% | 24.7만 |
|---|
| 2026.06.24 | ₩12,231 | ₩12,901 | ₩12,217 | ₩12,552 | +2.63% | 33.3만 |
|---|
| 2026.06.23 | ₩11,868 | ₩12,338 | ₩11,868 | ₩12,204 | +2.82% | 33.7만 |
|---|
| 2026.06.22 | ₩12,619 | ₩12,767 | ₩11,909 | ₩12,003 | -4.89% | 36.4만 |
|---|
| 2026.06.18 | ₩12,579 | ₩13,277 | ₩12,298 | ₩12,673 | +0.75% | 50.4만 |
|---|
| 2026.06.17 | ₩12,619 | ₩12,995 | ₩12,231 | ₩12,378 | -1.91% | 32.3만 |
|---|
| 2026.06.16 | ₩12,338 | ₩12,619 | ₩12,338 | ₩12,619 | +2.28% | 25.7만 |
|---|
| 2026.06.15 | ₩12,526 | ₩12,633 | ₩12,257 | ₩12,338 | -1.50% | 29.8만 |
|---|
| 2026.06.12 | ₩12,378 | ₩12,566 | ₩12,284 | ₩12,485 | +0.87% | 34.7만 |
|---|
| 2026.06.11 | ₩12,941 | ₩12,995 | ₩12,365 | ₩12,378 | -4.35% | 40.1만 |
|---|
| 2026.06.10 | ₩13,183 | ₩13,451 | ₩13,035 | ₩13,049 | -1.02% | 26.6만 |
|---|
| 2026.06.09 | ₩13,035 | ₩13,451 | ₩12,928 | ₩13,236 | +1.54% | 51.3만 |
|---|
| 2026.06.08 | ₩13,746 | ₩13,813 | ₩12,941 | ₩12,995 | -5.46% | 38.5만 |
|---|
| 2026.06.05 | ₩13,853 | ₩14,189 | ₩13,679 | ₩13,800 | -0.39% | 32.5만 |
|---|
| 2026.06.04 | ₩13,236 | ₩14,001 | ₩13,223 | ₩13,867 | +4.76% | 52.2만 |
|---|
| 2026.06.03 | ₩12,915 | ₩13,223 | ₩12,794 | ₩13,035 | +0.93% | 67.9만 |
|---|
| 2026.06.02 | ₩12,378 | ₩13,075 | ₩12,338 | ₩13,022 | +5.20% | 52.9만 |
|---|
| 2026.06.01 | ₩12,405 | ₩12,821 | ₩12,378 | ₩12,432 | +0.22% | 48.8만 |
|---|
| 2026.05.29 | ₩12,727 | ₩12,740 | ₩12,391 | ₩12,432 | -2.32% | 42.1만 |
|---|
| 2026.05.28 | ₩12,418 | ₩13,008 | ₩12,244 | ₩12,727 | +2.48% | 51.2만 |
|---|
| 2026.05.27 | ₩13,089 | ₩13,183 | ₩12,284 | ₩12,499 | -4.51% | 70.4만 |
|---|
| 2026.05.26 | ₩14,296 | ₩14,296 | ₩12,700 | ₩13,102 | -8.35% | 98.1만 |
|---|
| 2026.05.22 | ₩13,558 | ₩14,752 | ₩13,558 | ₩14,417 | +6.33% | 83.5만 |
|---|
| 2026.05.21 | ₩14,685 | ₩15,033 | ₩12,740 | ₩13,961 | -4.93% | 156.2만 |
|---|
| 2026.05.20 | ₩16,214 | ₩16,549 | ₩15,959 | ₩16,294 | +0.50% | 29.8만 |
|---|
| 2026.05.19 | ₩16,200 | ₩16,455 | ₩15,945 | ₩16,214 | +0.08% | 21.9만 |
|---|
| 2026.05.18 | ₩16,187 | ₩16,804 | ₩16,120 | ₩16,281 | +0.58% | 29.5만 |
|---|
| 2026.05.15 | ₩16,321 | ₩16,321 | ₩15,851 | ₩16,106 | -1.31% | 22.2만 |
|---|
| 2026.05.14 | ₩16,442 | ₩16,710 | ₩16,374 | ₩16,482 | +0.24% | 23.7만 |
|---|
| 2026.05.13 | ₩16,173 | ₩16,522 | ₩15,945 | ₩16,374 | +1.24% | 24.6만 |
|---|
| 2026.05.12 | ₩15,623 | ₩16,629 | ₩15,516 | ₩16,334 | +4.55% | 35.5만 |
|---|
| 2026.05.11 | ₩15,945 | ₩15,999 | ₩15,583 | ₩15,650 | -1.85% | 37.5만 |
|---|
| 2026.05.08 | ₩16,710 | ₩16,951 | ₩15,476 | ₩15,623 | -6.50% | 47.8만 |
|---|
| 2026.05.07 | ₩16,388 | ₩16,656 | ₩16,187 | ₩16,187 | -1.23% | 45.2만 |
|---|
| 2026.05.06 | ₩16,522 | ₩16,884 | ₩15,771 | ₩16,348 | -1.06% | 50.3만 |
|---|
| 2026.05.05 | ₩16,079 | ₩16,817 | ₩15,208 | ₩16,683 | +3.75% | 84.9만 |
|---|
| 2026.05.04 | ₩15,838 | ₩16,495 | ₩15,838 | ₩16,106 | +1.69% | 28.8만 |
|---|
| 2026.05.01 | ₩15,758 | ₩16,160 | ₩15,530 | ₩15,972 | +1.36% | 20만 |
|---|
| 2026.04.30 | ₩15,422 | ₩15,811 | ₩15,369 | ₩15,771 | +2.26% | 18만 |
|---|
| 2026.04.29 | ₩16,120 | ₩16,562 | ₩15,302 | ₩15,409 | -4.41% | 23.1만 |
|---|
| 2026.04.28 | ₩16,535 | ₩16,777 | ₩15,838 | ₩15,972 | -3.41% | 30.1만 |
|---|
| 2026.04.27 | ₩16,509 | ₩16,897 | ₩16,468 | ₩16,522 | +0.08% | 20.2만 |
|---|
| 2026.04.24 | ₩16,240 | ₩16,670 | ₩16,146 | ₩16,562 | +1.98% | 15.5만 |
|---|
| 2026.04.23 | ₩16,254 | ₩16,535 | ₩16,120 | ₩16,294 | +0.25% | 15.4만 |
|---|
| 2026.04.22 | ₩16,254 | ₩16,576 | ₩16,187 | ₩16,281 | +0.17% | 26.2만 |
|---|
| 2026.04.21 | ₩16,991 | ₩17,286 | ₩16,187 | ₩16,227 | -4.50% | 19.9만 |
|---|
| 2026.04.20 | ₩16,763 | ₩17,193 | ₩16,763 | ₩16,965 | +1.20% | 18.1만 |
|---|
| 2026.04.17 | ₩16,897 | ₩17,233 | ₩16,643 | ₩17,045 | +0.87% | 20.6만 |
|---|
| 2026.04.16 | ₩17,193 | ₩17,300 | ₩16,589 | ₩16,616 | -3.35% | 28.6만 |
|---|
| 2026.04.15 | ₩16,897 | ₩17,367 | ₩16,897 | ₩17,260 | +2.14% | 31.3만 |
|---|
| 2026.04.14 | ₩16,804 | ₩17,420 | ₩16,804 | ₩17,058 | +1.52% | 19.2만 |
|---|
| 2026.04.13 | ₩16,428 | ₩16,978 | ₩16,428 | ₩16,965 | +3.27% | 35.5만 |
|---|
| 2026.04.10 | ₩16,696 | ₩16,844 | ₩16,348 | ₩16,602 | -0.56% | 18.7만 |
|---|
| 2026.04.09 | ₩16,656 | ₩16,965 | ₩16,214 | ₩16,656 | 0.00% | 23.4만 |
|---|
| 2026.04.08 | ₩16,079 | ₩16,643 | ₩16,079 | ₩16,361 | +1.75% | 18.1만 |
|---|
| 2026.04.07 | ₩15,717 | ₩15,999 | ₩15,489 | ₩15,704 | -0.09% | 25.2만 |
|---|
| 2026.04.06 | ₩15,382 | ₩15,851 | ₩15,248 | ₩15,784 | +2.62% | 23만 |
|---|
| 2026.04.02 | ₩15,302 | ₩15,610 | ₩15,047 | ₩15,463 | +1.05% | 23.9만 |
|---|
| 2026.04.01 | ₩15,355 | ₩15,798 | ₩15,208 | ₩15,570 | +1.40% | 31.8만 |
|---|
| 2026.03.31 | ₩15,369 | ₩15,543 | ₩14,926 | ₩15,382 | +0.09% | 25.8만 |
|---|
| 2026.03.30 | ₩15,449 | ₩15,449 | ₩15,060 | ₩15,181 | -1.74% | 20.8만 |
|---|
| 2026.03.27 | ₩15,664 | ₩15,758 | ₩15,315 | ₩15,422 | -1.54% | 24만 |
|---|
| 2026.03.26 | ₩15,798 | ₩16,160 | ₩15,650 | ₩15,811 | +0.08% | 25.8만 |
|---|
| 2026.03.25 | ₩15,932 | ₩16,093 | ₩15,637 | ₩15,999 | +0.42% | 20.3만 |
|---|
| 2026.03.24 | ₩15,717 | ₩16,026 | ₩15,436 | ₩15,717 | 0.00% | 27.7만 |
|---|
| 2026.03.23 | ₩16,093 | ₩16,120 | ₩15,771 | ₩15,919 | -1.08% | 39만 |
|---|
| 2026.03.20 | ₩15,878 | ₩15,878 | ₩15,328 | ₩15,623 | -1.60% | 43.8만 |
|---|
| 2026.03.19 | ₩15,811 | ₩16,468 | ₩15,449 | ₩15,691 | -0.76% | 24.2만 |
|---|
| 2026.03.18 | ₩15,986 | ₩16,200 | ₩15,784 | ₩15,905 | -0.50% | 29.6만 |
|---|
| 2026.03.17 | ₩15,986 | ₩16,307 | ₩15,838 | ₩16,133 | +0.92% | 39.6만 |
|---|
| 2026.03.16 | ₩15,811 | ₩16,200 | ₩15,811 | ₩15,919 | +0.68% | 19.2만 |
|---|
| 2026.03.13 | ₩16,415 | ₩16,415 | ₩15,664 | ₩15,691 | -4.41% | 22.1만 |
|---|
| 2026.03.12 | ₩16,240 | ₩16,468 | ₩15,878 | ₩16,133 | -0.66% | 37.4만 |
|---|
| 2026.03.11 | ₩16,670 | ₩16,871 | ₩16,240 | ₩16,455 | -1.29% | 21.8만 |
|---|
| 2026.03.10 | ₩16,696 | ₩16,965 | ₩16,334 | ₩16,589 | -0.64% | 24.7만 |
|---|
| 2026.03.09 | ₩16,495 | ₩16,830 | ₩16,160 | ₩16,710 | +1.30% | 30.6만 |
|---|
| 2026.03.06 | ₩16,576 | ₩16,938 | ₩16,388 | ₩16,924 | +2.10% | 30.5만 |
|---|
| 2026.03.05 | ₩16,790 | ₩17,072 | ₩16,696 | ₩16,857 | +0.40% | 41.9만 |
|---|
| 2026.03.04 | ₩17,434 | ₩17,595 | ₩17,032 | ₩17,260 | -1.00% | 29.3만 |
|---|
| 2026.03.03 | ₩17,555 | ₩17,850 | ₩16,991 | ₩17,474 | -0.46% | 42.5만 |
|---|
| 2026.03.02 | ₩17,809 | ₩18,373 | ₩17,581 | ₩17,930 | +0.68% | 30.9만 |
|---|
| 2026.02.27 | ₩18,493 | ₩19,070 | ₩17,903 | ₩18,145 | -1.89% | 41.4만 |
|---|
| 2026.02.26 | ₩17,541 | ₩18,158 | ₩17,327 | ₩17,662 | +0.69% | 34.4만 |
|---|
| 2026.02.25 | ₩17,125 | ₩17,823 | ₩17,125 | ₩17,488 | +2.11% | 38.4만 |
|---|
| 2026.02.24 | ₩18,185 | ₩18,185 | ₩16,428 | ₩17,099 | -5.97% | 66.6만 |
|---|
| 2026.02.23 | ₩18,654 | ₩18,721 | ₩17,675 | ₩18,225 | -2.30% | 54.6만 |
|---|
| 2026.02.20 | ₩18,426 | ₩18,802 | ₩18,239 | ₩18,601 | +0.95% | 21.4만 |
|---|
| 2026.02.19 | ₩18,399 | ₩18,507 | ₩18,051 | ₩18,467 | +0.36% | 14.8만 |
|---|
| 2026.02.18 | ₩17,876 | ₩18,721 | ₩17,675 | ₩18,453 | +3.23% | 24.9만 |
|---|
| 2026.02.17 | ₩17,957 | ₩18,332 | ₩17,823 | ₩18,104 | +0.82% | 17.3만 |
|---|
| 2026.02.13 | ₩17,809 | ₩18,426 | ₩17,769 | ₩17,944 | +0.75% | 15.8만 |
|---|
| 2026.02.12 | ₩17,984 | ₩18,346 | ₩17,635 | ₩17,796 | -1.04% | 34.9만 |
|---|
| 2026.02.11 | ₩17,944 | ₩18,131 | ₩17,581 | ₩18,104 | +0.90% | 22.9만 |
|---|
| 2026.02.10 | ₩17,555 | ₩18,332 | ₩17,555 | ₩17,930 | +2.14% | 28.2만 |
|---|
| 2026.02.09 | ₩17,125 | ₩17,568 | ₩16,643 | ₩17,514 | +2.27% | 21.5만 |
|---|
| 2026.02.06 | ₩17,058 | ₩17,434 | ₩16,965 | ₩17,166 | +0.63% | 20.1만 |
|---|
| 2026.02.05 | ₩17,072 | ₩17,595 | ₩16,750 | ₩17,032 | -0.24% | 17.5만 |
|---|
| 2026.02.04 | ₩17,474 | ₩17,488 | ₩17,125 | ₩17,233 | -1.38% | 24.3만 |
|---|
| 2026.02.03 | ₩17,783 | ₩18,037 | ₩17,286 | ₩17,474 | -1.73% | 22만 |
|---|
| 2026.02.02 | ₩17,662 | ₩18,359 | ₩17,581 | ₩18,037 | +2.13% | 18만 |
|---|
| 2026.01.30 | ₩17,555 | ₩17,823 | ₩17,340 | ₩17,742 | +1.07% | 24.6만 |
|---|
| 2026.01.29 | ₩17,608 | ₩17,729 | ₩17,179 | ₩17,608 | 0.00% | 19만 |
|---|
| 2026.01.28 | ₩17,863 | ₩17,984 | ₩17,555 | ₩17,622 | -1.35% | 23.9만 |
|---|
| 2026.01.27 | ₩17,474 | ₩18,118 | ₩17,407 | ₩17,876 | +2.30% | 21만 |
|---|
| 2026.01.26 | ₩17,850 | ₩17,970 | ₩17,675 | ₩17,756 | -0.53% | 18.1만 |
|---|
| 2026.01.23 | ₩18,440 | ₩18,440 | ₩17,662 | ₩17,876 | -3.05% | 15만 |
|---|
| 2026.01.22 | ₩18,614 | ₩19,083 | ₩18,332 | ₩18,547 | -0.36% | 23만 |
|---|
| 2026.01.21 | ₩18,346 | ₩18,654 | ₩18,158 | ₩18,574 | +1.24% | 16.3만 |
|---|
| 2026.01.20 | ₩18,493 | ₩18,574 | ₩17,836 | ₩18,292 | -1.09% | 21.7만 |
|---|
| 2026.01.16 | ₩19,285 | ₩19,365 | ₩18,815 | ₩18,842 | -2.29% | 21.2만 |
|---|
| 2026.01.15 | ₩19,191 | ₩19,472 | ₩19,043 | ₩19,311 | +0.63% | 19.6만 |
|---|
| 2026.01.14 | ₩19,673 | ₩19,673 | ₩18,990 | ₩19,204 | -2.39% | 25만 |
|---|
| 2026.01.13 | ₩20,465 | ₩20,492 | ₩19,781 | ₩19,861 | -2.95% | 18.8만 |
|---|
| 2026.01.12 | ₩21,122 | ₩21,564 | ₩20,143 | ₩20,451 | -3.17% | 29.4만 |
|---|
| 2026.01.09 | ₩21,484 | ₩21,658 | ₩20,800 | ₩21,162 | -1.50% | 21만 |
|---|
| 2026.01.08 | ₩21,041 | ₩22,020 | ₩21,041 | ₩21,725 | +3.25% | 22.4만 |
|---|
| 2026.01.07 | ₩21,015 | ₩21,457 | ₩20,733 | ₩21,095 | +0.38% | 22.7만 |
|---|
| 2026.01.06 | ₩20,290 | ₩20,961 | ₩20,290 | ₩20,921 | +3.11% | 29.5만 |
|---|
| 2026.01.05 | ₩19,834 | ₩20,813 | ₩19,834 | ₩20,559 | +3.65% | 19.9만 |
|---|
| 2026.01.02 | ₩20,626 | ₩20,626 | ₩19,741 | ₩19,901 | -3.51% | 18.5만 |
|---|
| 2025.12.31 | ₩20,518 | ₩20,612 | ₩20,237 | ₩20,331 | -0.92% | 19.1만 |
|---|
| 2025.12.30 | ₩20,720 | ₩21,457 | ₩20,411 | ₩20,559 | -0.78% | 14.8만 |
|---|
| 2025.12.29 | ₩20,411 | ₩20,854 | ₩20,411 | ₩20,760 | +1.71% | 16.8만 |
|---|
| 2025.12.26 | ₩20,223 | ₩20,532 | ₩20,076 | ₩20,438 | +1.06% | 16.3만 |
|---|
| 2025.12.24 | ₩20,103 | ₩20,626 | ₩20,022 | ₩20,331 | +1.13% | 13.5만 |
|---|
| 2025.12.23 | ₩20,733 | ₩20,854 | ₩19,955 | ₩20,103 | -3.04% | 24.1만 |
|---|
| 2025.12.22 | ₩20,746 | ₩21,323 | ₩20,532 | ₩20,773 | +0.13% | 16.8만 |
|---|
| 2025.12.19 | ₩20,787 | ₩21,028 | ₩20,693 | ₩20,733 | -0.26% | 28.2만 |
|---|
| 2025.12.18 | ₩20,840 | ₩21,108 | ₩20,746 | ₩20,867 | +0.13% | 26.2만 |
|---|
| 2025.12.17 | ₩20,827 | ₩21,363 | ₩20,411 | ₩20,746 | -0.39% | 18.3만 |
|---|
| 2025.12.16 | ₩20,934 | ₩21,243 | ₩20,800 | ₩20,854 | -0.38% | 18.6만 |
|---|
| 2025.12.15 | ₩20,934 | ₩21,256 | ₩20,465 | ₩21,068 | +0.64% | 24.6만 |
|---|
| 2025.12.12 | ₩21,108 | ₩21,175 | ₩20,666 | ₩20,773 | -1.59% | 18.3만 |
|---|
| 2025.12.11 | ₩21,350 | ₩21,511 | ₩20,974 | ₩21,068 | -1.32% | 24.5만 |
|---|
| 2025.12.10 | ₩20,974 | ₩21,511 | ₩20,800 | ₩21,229 | +1.21% | 29.4만 |
|---|
| 2025.12.09 | ₩21,001 | ₩21,363 | ₩20,827 | ₩21,015 | +0.06% | 13.8만 |
|---|
| 2025.12.08 | ₩21,511 | ₩21,511 | ₩20,894 | ₩20,961 | -2.56% | 18.8만 |
|---|
| 2025.12.05 | ₩21,417 | ₩21,806 | ₩21,296 | ₩21,323 | -0.44% | 17.7만 |
|---|
| 2025.12.04 | ₩21,243 | ₩21,444 | ₩21,095 | ₩21,323 | +0.38% | 13.4만 |
|---|
| 2025.12.03 | ₩21,229 | ₩21,631 | ₩20,948 | ₩21,350 | +0.57% | 12.8만 |
|---|
| 2025.12.02 | ₩21,336 | ₩21,712 | ₩20,894 | ₩21,082 | -1.19% | 14.9만 |
|---|
| 2025.12.01 | ₩21,377 | ₩21,766 | ₩21,243 | ₩21,269 | -0.50% | 14.4만 |
|---|
| 2025.11.28 | ₩21,725 | ₩21,739 | ₩21,417 | ₩21,578 | -0.68% | 9.2만 |
|---|
| 2025.11.26 | ₩21,336 | ₩21,886 | ₩21,336 | ₩21,645 | +1.45% | 22.4만 |
|---|
| 2025.11.25 | ₩21,350 | ₩21,913 | ₩20,746 | ₩21,631 | +1.32% | 30.8만 |
|---|
| 2025.11.24 | ₩20,518 | ₩21,336 | ₩19,942 | ₩21,202 | +3.33% | 24만 |
|---|
| 2025.11.21 | ₩19,177 | ₩20,679 | ₩19,124 | ₩20,465 | +6.71% | 45.6만 |
|---|
| 2025.11.20 | ₩19,580 | ₩20,116 | ₩19,137 | ₩19,164 | -2.12% | 33.9만 |
|---|
| 2025.11.19 | ₩19,325 | ₩19,767 | ₩19,110 | ₩19,392 | +0.35% | 21.8만 |
|---|
| 2025.11.18 | ₩19,486 | ₩20,210 | ₩18,963 | ₩19,311 | -0.89% | 22만 |
|---|
| 2025.11.17 | ₩20,170 | ₩20,237 | ₩19,218 | ₩19,311 | -4.26% | 25.3만 |
|---|
| 2025.11.14 | ₩20,022 | ₩20,250 | ₩19,580 | ₩20,049 | +0.13% | 24.3만 |
|---|
| 2025.11.13 | ₩20,438 | ₩20,827 | ₩20,076 | ₩20,129 | -1.51% | 25.6만 |
|---|
| 2025.11.12 | ₩20,639 | ₩20,988 | ₩20,465 | ₩20,518 | -0.58% | 19.6만 |
|---|
| 2025.11.11 | ₩20,089 | ₩20,854 | ₩20,089 | ₩20,626 | +2.67% | 23.1만 |
|---|
| 2025.11.10 | ₩20,156 | ₩20,492 | ₩20,049 | ₩20,156 | 0.00% | 14.8만 |
|---|
| 2025.11.07 | ₩19,526 | ₩20,384 | ₩19,526 | ₩20,062 | +2.75% | 27.5만 |
|---|
| 2025.11.06 | ₩20,062 | ₩20,183 | ₩19,513 | ₩19,687 | -1.87% | 22.5만 |
|---|
| 2025.11.05 | ₩19,808 | ₩20,290 | ₩19,620 | ₩20,076 | +1.35% | 46.8만 |
|---|
| 2025.11.04 | ₩22,087 | ₩22,785 | ₩19,647 | ₩19,942 | -9.71% | 56.1만 |
|---|
| 2025.11.03 | ₩20,572 | ₩21,618 | ₩20,250 | ₩21,538 | +4.69% | 29.1만 |
|---|
| 2025.10.31 | ₩20,599 | ₩21,108 | ₩20,451 | ₩20,706 | +0.52% | 19만 |
|---|
| 2025.10.30 | ₩20,424 | ₩21,524 | ₩20,424 | ₩20,746 | +1.58% | 29.2만 |
|---|
| 2025.10.29 | ₩21,390 | ₩21,524 | ₩20,438 | ₩20,545 | -3.95% | 25.5만 |
|---|
| 2025.10.28 | ₩21,658 | ₩21,792 | ₩21,336 | ₩21,484 | -0.80% | 17.1만 |
|---|
| 2025.10.27 | ₩21,417 | ₩21,779 | ₩21,403 | ₩21,564 | +0.69% | 14.8만 |
|---|
| 2025.10.24 | ₩21,444 | ₩21,551 | ₩21,323 | ₩21,417 | -0.13% | 24만 |
|---|
| 2025.10.23 | ₩21,712 | ₩22,128 | ₩21,283 | ₩21,350 | -1.67% | 33.8만 |
|---|
| 2025.10.22 | ₩21,175 | ₩21,792 | ₩21,162 | ₩21,766 | +2.79% | 28.4만 |
|---|
| 2025.10.21 | ₩20,934 | ₩21,095 | ₩20,693 | ₩21,082 | +0.70% | 15.8만 |
|---|
| 2025.10.20 | ₩20,465 | ₩21,015 | ₩20,250 | ₩20,948 | +2.36% | 17.2만 |
|---|
| 2025.10.17 | ₩20,371 | ₩20,532 | ₩20,197 | ₩20,197 | -0.86% | 20.7만 |
|---|
| 2025.10.16 | ₩19,982 | ₩20,679 | ₩19,982 | ₩20,451 | +2.35% | 26만 |
|---|
| 2025.10.15 | ₩19,995 | ₩20,465 | ₩19,888 | ₩20,170 | +0.87% | 14.8만 |
|---|
| 2025.10.14 | ₩19,231 | ₩19,848 | ₩19,177 | ₩19,834 | +3.14% | 31.4만 |
|---|
| 2025.10.13 | ₩19,177 | ₩19,606 | ₩19,083 | ₩19,446 | +1.40% | 23.8만 |
|---|
| 2025.10.10 | ₩18,762 | ₩19,580 | ₩18,762 | ₩19,043 | +1.50% | 55.6만 |
|---|