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 | ₩12,072 | ₩12,394 | ₩12,058 | ₩12,300 | +1.89% | 31.4만 |
| 2026.10.08 | ₩12,313 | ₩12,474 | ₩11,884 | ₩12,072 | -1.96% | 58.8만 |
| 2026.10.07 | ₩12,514 | ₩12,836 | ₩12,313 | ₩12,340 | -1.39% | 39.4만 |
| 2026.10.06 | ₩12,782 | ₩12,863 | ₩12,581 | ₩12,622 | -1.26% | 39.3만 |
| 2026.10.05 | ₩12,192 | ₩12,796 | ₩12,085 | ₩12,742 | +4.51% | 63.5만 |
| 2026.10.02 | ₩12,420 | ₩12,514 | ₩12,165 | ₩12,192 | -1.84% | 31.9만 |
| 2026.10.01 | ₩12,662 | ₩12,836 | ₩12,286 | ₩12,353 | -2.44% | 52.5만 |
| 2026.09.30 | ₩13,078 | ₩13,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,622 |
| -3.49% |
| 58.8만 |
| 2026.09.29 | ₩13,145 | ₩13,171 | ₩12,729 | ₩13,078 | -0.51% | 43.4만 |
|---|
| 2026.09.28 | ₩12,514 | ₩13,239 | ₩12,326 | ₩13,198 | +5.47% | 43.8만 |
|---|
| 2026.09.25 | ₩12,353 | ₩13,332 | ₩12,233 | ₩12,662 | +2.50% | 74.4만 |
|---|
| 2026.09.24 | ₩12,380 | ₩12,541 | ₩12,058 | ₩12,286 | -0.76% | 43.9만 |
|---|
| 2026.09.23 | ₩12,098 | ₩12,434 | ₩11,911 | ₩12,313 | +1.77% | 43.8만 |
|---|
| 2026.09.22 | ₩12,125 | ₩12,353 | ₩12,005 | ₩12,045 | -0.66% | 25.7만 |
|---|
| 2026.09.21 | ₩11,696 | ₩12,045 | ₩11,495 | ₩12,005 | +2.64% | 57.4만 |
|---|
| 2026.09.18 | ₩11,455 | ₩11,817 | ₩11,401 | ₩11,683 | +1.99% | 61만 |
|---|
| 2026.09.17 | ₩11,991 | ₩12,152 | ₩11,562 | ₩11,589 | -3.36% | 19.4만 |
|---|
| 2026.09.16 | ₩12,192 | ₩12,219 | ₩11,790 | ₩11,937 | -2.09% | 23만 |
|---|
| 2026.09.15 | ₩12,192 | ₩12,259 | ₩11,897 | ₩12,192 | 0.00% | 26.3만 |
|---|
| 2026.09.14 | ₩12,058 | ₩12,340 | ₩11,951 | ₩12,219 | +1.33% | 32.5만 |
|---|
| 2026.09.11 | ₩11,803 | ₩12,058 | ₩11,562 | ₩11,978 | +1.48% | 43.6만 |
|---|
| 2026.09.10 | ₩11,937 | ₩11,978 | ₩11,629 | ₩11,656 | -2.36% | 31.3만 |
|---|
| 2026.09.09 | ₩12,246 | ₩12,353 | ₩11,844 | ₩11,951 | -2.41% | 56.6만 |
|---|
| 2026.09.08 | ₩12,300 | ₩12,420 | ₩12,031 | ₩12,273 | -0.22% | 32.3만 |
|---|
| 2026.09.04 | ₩12,367 | ₩12,554 | ₩12,273 | ₩12,461 | +0.76% | 20.3만 |
|---|
| 2026.09.03 | ₩12,742 | ₩12,742 | ₩12,018 | ₩12,487 | -2.00% | 33.6만 |
|---|
| 2026.09.02 | ₩12,608 | ₩12,876 | ₩12,461 | ₩12,581 | -0.21% | 33만 |
|---|
| 2026.09.01 | ₩12,595 | ₩12,930 | ₩12,501 | ₩12,648 | +0.43% | 49.1만 |
|---|
| 2026.08.31 | ₩12,836 | ₩12,876 | ₩12,501 | ₩12,595 | -1.88% | 33.5만 |
|---|
| 2026.08.28 | ₩12,930 | ₩13,158 | ₩12,890 | ₩13,011 | +0.62% | 22.1만 |
|---|
| 2026.08.27 | ₩12,957 | ₩13,225 | ₩12,823 | ₩12,917 | -0.31% | 20.5만 |
|---|
| 2026.08.26 | ₩12,930 | ₩13,171 | ₩12,662 | ₩13,078 | +1.14% | 24.6만 |
|---|
| 2026.08.25 | ₩13,118 | ₩13,118 | ₩12,769 | ₩12,930 | -1.43% | 28.3만 |
|---|
| 2026.08.24 | ₩13,453 | ₩13,695 | ₩13,024 | ₩13,131 | -2.39% | 26.5만 |
|---|
| 2026.08.21 | ₩13,440 | ₩13,507 | ₩13,118 | ₩13,426 | -0.10% | 41.5만 |
|---|
| 2026.08.20 | ₩13,856 | ₩14,110 | ₩13,386 | ₩13,426 | -3.10% | 22.5만 |
|---|
| 2026.08.19 | ₩13,735 | ₩14,405 | ₩13,735 | ₩14,057 | +2.34% | 20.4만 |
|---|
| 2026.08.18 | ₩13,534 | ₩13,976 | ₩13,534 | ₩13,708 | +1.29% | 23.4만 |
|---|
| 2026.08.17 | ₩13,654 | ₩13,721 | ₩13,359 | ₩13,453 | -1.47% | 23.3만 |
|---|
| 2026.08.14 | ₩13,587 | ₩14,003 | ₩13,587 | ₩13,869 | +2.07% | 27.3만 |
|---|
| 2026.08.13 | ₩13,990 | ₩14,124 | ₩13,628 | ₩13,654 | -2.40% | 24.5만 |
|---|
| 2026.08.12 | ₩14,070 | ₩14,231 | ₩13,359 | ₩13,949 | -0.86% | 33.3만 |
|---|
| 2026.08.11 | ₩14,084 | ₩14,325 | ₩13,721 | ₩13,842 | -1.71% | 36.9만 |
|---|
| 2026.08.10 | ₩14,016 | ₩14,016 | ₩13,681 | ₩13,762 | -1.82% | 39.4만 |
|---|
| 2026.08.07 | ₩14,003 | ₩14,070 | ₩13,560 | ₩13,788 | -1.53% | 61.8만 |
|---|
| 2026.08.06 | ₩14,312 | ₩14,459 | ₩13,668 | ₩14,218 | -0.66% | 62.4만 |
|---|
| 2026.08.05 | ₩16,739 | ₩16,739 | ₩13,775 | ₩13,976 | -16.51% | 119.3만 |
|---|
| 2026.08.04 | ₩16,323 | ₩16,632 | ₩16,082 | ₩16,364 | +0.25% | 41.3만 |
|---|
| 2026.08.03 | ₩16,055 | ₩16,793 | ₩15,961 | ₩16,444 | +2.42% | 41.8만 |
|---|
| 2026.07.31 | ₩15,653 | ₩15,961 | ₩15,304 | ₩15,827 | +1.11% | 26.1만 |
|---|
| 2026.07.30 | ₩16,055 | ₩16,283 | ₩15,586 | ₩15,814 | -1.50% | 24.2만 |
|---|
| 2026.07.29 | ₩16,391 | ₩16,712 | ₩16,069 | ₩16,323 | -0.41% | 38만 |
|---|
| 2026.07.28 | ₩16,095 | ₩16,873 | ₩16,042 | ₩16,444 | +2.17% | 26.8만 |
|---|
| 2026.07.27 | ₩15,532 | ₩16,095 | ₩15,183 | ₩15,961 | +2.76% | 28.5만 |
|---|
| 2026.07.24 | ₩14,687 | ₩15,264 | ₩14,687 | ₩15,090 | +2.74% | 23.9만 |
|---|
| 2026.07.23 | ₩14,633 | ₩14,808 | ₩14,419 | ₩14,701 | +0.46% | 18.1만 |
|---|
| 2026.07.22 | ₩15,572 | ₩15,800 | ₩14,727 | ₩14,781 | -5.08% | 19.8만 |
|---|
| 2026.07.21 | ₩15,183 | ₩15,841 | ₩15,183 | ₩15,599 | +2.74% | 41.8만 |
|---|
| 2026.07.20 | ₩15,478 | ₩15,626 | ₩15,237 | ₩15,505 | +0.17% | 46.4만 |
|---|
| 2026.07.17 | ₩15,760 | ₩15,867 | ₩15,090 | ₩15,532 | -1.45% | 32.9만 |
|---|
| 2026.07.16 | ₩15,183 | ₩16,028 | ₩15,143 | ₩15,948 | +5.04% | 20.2만 |
|---|
| 2026.07.15 | ₩14,660 | ₩15,183 | ₩14,607 | ₩15,143 | +3.29% | 24.3만 |
|---|
| 2026.07.14 | ₩15,586 | ₩15,733 | ₩14,566 | ₩14,687 | -5.77% | 32.1만 |
|---|
| 2026.07.13 | ₩15,532 | ₩16,149 | ₩15,532 | ₩15,814 | +1.81% | 26.9만 |
|---|
| 2026.07.10 | ₩15,478 | ₩15,720 | ₩15,130 | ₩15,599 | +0.78% | 21.6만 |
|---|
| 2026.07.09 | ₩15,398 | ₩15,572 | ₩15,183 | ₩15,398 | 0.00% | 27.3만 |
|---|
| 2026.07.08 | ₩15,478 | ₩15,733 | ₩15,277 | ₩15,478 | 0.00% | 34.6만 |
|---|
| 2026.07.07 | ₩15,760 | ₩16,149 | ₩15,304 | ₩15,720 | -0.26% | 52.7만 |
|---|
| 2026.07.06 | ₩14,244 | ₩15,921 | ₩13,976 | ₩15,519 | +8.95% | 104만 |
|---|
| 2026.07.02 | ₩12,689 | ₩13,332 | ₩12,689 | ₩13,332 | +5.07% | 43.2만 |
|---|
| 2026.07.01 | ₩12,394 | ₩12,890 | ₩12,394 | ₩12,541 | +1.19% | 42.7만 |
|---|
| 2026.06.30 | ₩13,051 | ₩13,051 | ₩11,991 | ₩12,259 | -6.06% | 51.7만 |
|---|
| 2026.06.29 | ₩13,319 | ₩13,373 | ₩12,836 | ₩12,984 | -2.52% | 40.9만 |
|---|
| 2026.06.26 | ₩12,501 | ₩13,252 | ₩12,501 | ₩13,118 | +4.94% | 108.3만 |
|---|
| 2026.06.25 | ₩12,729 | ₩12,729 | ₩12,340 | ₩12,487 | -1.90% | 24.7만 |
|---|
| 2026.06.24 | ₩12,233 | ₩12,903 | ₩12,219 | ₩12,554 | +2.63% | 33.3만 |
|---|
| 2026.06.23 | ₩11,870 | ₩12,340 | ₩11,870 | ₩12,206 | +2.82% | 33.7만 |
|---|
| 2026.06.22 | ₩12,622 | ₩12,769 | ₩11,911 | ₩12,005 | -4.89% | 36.4만 |
|---|
| 2026.06.18 | ₩12,581 | ₩13,279 | ₩12,300 | ₩12,675 | +0.75% | 50.4만 |
|---|
| 2026.06.17 | ₩12,622 | ₩12,997 | ₩12,233 | ₩12,380 | -1.91% | 32.3만 |
|---|
| 2026.06.16 | ₩12,340 | ₩12,622 | ₩12,340 | ₩12,622 | +2.28% | 25.7만 |
|---|
| 2026.06.15 | ₩12,528 | ₩12,635 | ₩12,259 | ₩12,340 | -1.50% | 29.8만 |
|---|
| 2026.06.12 | ₩12,380 | ₩12,568 | ₩12,286 | ₩12,487 | +0.87% | 34.7만 |
|---|
| 2026.06.11 | ₩12,943 | ₩12,997 | ₩12,367 | ₩12,380 | -4.35% | 40.1만 |
|---|
| 2026.06.10 | ₩13,185 | ₩13,453 | ₩13,037 | ₩13,051 | -1.02% | 26.6만 |
|---|
| 2026.06.09 | ₩13,037 | ₩13,453 | ₩12,930 | ₩13,239 | +1.54% | 51.3만 |
|---|
| 2026.06.08 | ₩13,748 | ₩13,815 | ₩12,943 | ₩12,997 | -5.46% | 38.5만 |
|---|
| 2026.06.05 | ₩13,856 | ₩14,191 | ₩13,681 | ₩13,802 | -0.39% | 32.5만 |
|---|
| 2026.06.04 | ₩13,239 | ₩14,003 | ₩13,225 | ₩13,869 | +4.76% | 52.2만 |
|---|
| 2026.06.03 | ₩12,917 | ₩13,225 | ₩12,796 | ₩13,037 | +0.93% | 67.9만 |
|---|
| 2026.06.02 | ₩12,380 | ₩13,078 | ₩12,340 | ₩13,024 | +5.20% | 52.9만 |
|---|
| 2026.06.01 | ₩12,407 | ₩12,823 | ₩12,380 | ₩12,434 | +0.22% | 48.8만 |
|---|
| 2026.05.29 | ₩12,729 | ₩12,742 | ₩12,394 | ₩12,434 | -2.32% | 42.1만 |
|---|
| 2026.05.28 | ₩12,420 | ₩13,011 | ₩12,246 | ₩12,729 | +2.48% | 51.2만 |
|---|
| 2026.05.27 | ₩13,091 | ₩13,185 | ₩12,286 | ₩12,501 | -4.51% | 70.4만 |
|---|
| 2026.05.26 | ₩14,298 | ₩14,298 | ₩12,702 | ₩13,104 | -8.35% | 98.1만 |
|---|
| 2026.05.22 | ₩13,560 | ₩14,754 | ₩13,560 | ₩14,419 | +6.33% | 83.5만 |
|---|
| 2026.05.21 | ₩14,687 | ₩15,036 | ₩12,742 | ₩13,963 | -4.93% | 156.2만 |
|---|
| 2026.05.20 | ₩16,216 | ₩16,552 | ₩15,961 | ₩16,297 | +0.50% | 29.8만 |
|---|
| 2026.05.19 | ₩16,203 | ₩16,458 | ₩15,948 | ₩16,216 | +0.08% | 21.9만 |
|---|
| 2026.05.18 | ₩16,189 | ₩16,806 | ₩16,122 | ₩16,283 | +0.58% | 29.5만 |
|---|
| 2026.05.15 | ₩16,323 | ₩16,323 | ₩15,854 | ₩16,109 | -1.31% | 22.2만 |
|---|
| 2026.05.14 | ₩16,444 | ₩16,712 | ₩16,377 | ₩16,484 | +0.24% | 23.7만 |
|---|
| 2026.05.13 | ₩16,176 | ₩16,525 | ₩15,948 | ₩16,377 | +1.24% | 24.6만 |
|---|
| 2026.05.12 | ₩15,626 | ₩16,632 | ₩15,519 | ₩16,337 | +4.55% | 35.5만 |
|---|
| 2026.05.11 | ₩15,948 | ₩16,002 | ₩15,586 | ₩15,653 | -1.85% | 37.5만 |
|---|
| 2026.05.08 | ₩16,712 | ₩16,954 | ₩15,478 | ₩15,626 | -6.50% | 47.8만 |
|---|
| 2026.05.07 | ₩16,391 | ₩16,659 | ₩16,189 | ₩16,189 | -1.23% | 45.2만 |
|---|
| 2026.05.06 | ₩16,525 | ₩16,887 | ₩15,774 | ₩16,350 | -1.06% | 50.3만 |
|---|
| 2026.05.05 | ₩16,082 | ₩16,820 | ₩15,210 | ₩16,686 | +3.75% | 84.9만 |
|---|
| 2026.05.04 | ₩15,841 | ₩16,498 | ₩15,841 | ₩16,109 | +1.69% | 28.8만 |
|---|
| 2026.05.01 | ₩15,760 | ₩16,163 | ₩15,532 | ₩15,975 | +1.36% | 20만 |
|---|
| 2026.04.30 | ₩15,425 | ₩15,814 | ₩15,371 | ₩15,774 | +2.26% | 18만 |
|---|
| 2026.04.29 | ₩16,122 | ₩16,565 | ₩15,304 | ₩15,411 | -4.41% | 23.1만 |
|---|
| 2026.04.28 | ₩16,538 | ₩16,780 | ₩15,841 | ₩15,975 | -3.41% | 30.1만 |
|---|
| 2026.04.27 | ₩16,511 | ₩16,900 | ₩16,471 | ₩16,525 | +0.08% | 20.2만 |
|---|
| 2026.04.24 | ₩16,243 | ₩16,672 | ₩16,149 | ₩16,565 | +1.98% | 15.5만 |
|---|
| 2026.04.23 | ₩16,256 | ₩16,538 | ₩16,122 | ₩16,297 | +0.25% | 15.4만 |
|---|
| 2026.04.22 | ₩16,256 | ₩16,578 | ₩16,189 | ₩16,283 | +0.17% | 26.2만 |
|---|
| 2026.04.21 | ₩16,994 | ₩17,289 | ₩16,189 | ₩16,230 | -4.50% | 19.9만 |
|---|
| 2026.04.20 | ₩16,766 | ₩17,195 | ₩16,766 | ₩16,967 | +1.20% | 18.1만 |
|---|
| 2026.04.17 | ₩16,900 | ₩17,236 | ₩16,645 | ₩17,048 | +0.87% | 20.6만 |
|---|
| 2026.04.16 | ₩17,195 | ₩17,303 | ₩16,592 | ₩16,619 | -3.35% | 28.6만 |
|---|
| 2026.04.15 | ₩16,900 | ₩17,370 | ₩16,900 | ₩17,262 | +2.14% | 31.3만 |
|---|
| 2026.04.14 | ₩16,806 | ₩17,423 | ₩16,806 | ₩17,061 | +1.52% | 19.2만 |
|---|
| 2026.04.13 | ₩16,431 | ₩16,981 | ₩16,431 | ₩16,967 | +3.27% | 35.5만 |
|---|
| 2026.04.10 | ₩16,699 | ₩16,847 | ₩16,350 | ₩16,605 | -0.56% | 18.7만 |
|---|
| 2026.04.09 | ₩16,659 | ₩16,967 | ₩16,216 | ₩16,659 | 0.00% | 23.4만 |
|---|
| 2026.04.08 | ₩16,082 | ₩16,645 | ₩16,082 | ₩16,364 | +1.75% | 18.1만 |
|---|
| 2026.04.07 | ₩15,720 | ₩16,002 | ₩15,492 | ₩15,707 | -0.09% | 25.2만 |
|---|
| 2026.04.06 | ₩15,385 | ₩15,854 | ₩15,250 | ₩15,787 | +2.62% | 23만 |
|---|
| 2026.04.02 | ₩15,304 | ₩15,613 | ₩15,049 | ₩15,465 | +1.05% | 23.9만 |
|---|
| 2026.04.01 | ₩15,358 | ₩15,800 | ₩15,210 | ₩15,572 | +1.40% | 31.8만 |
|---|
| 2026.03.31 | ₩15,371 | ₩15,546 | ₩14,929 | ₩15,385 | +0.09% | 25.8만 |
|---|
| 2026.03.30 | ₩15,452 | ₩15,452 | ₩15,063 | ₩15,183 | -1.74% | 20.8만 |
|---|
| 2026.03.27 | ₩15,666 | ₩15,760 | ₩15,318 | ₩15,425 | -1.54% | 24만 |
|---|
| 2026.03.26 | ₩15,800 | ₩16,163 | ₩15,653 | ₩15,814 | +0.08% | 25.8만 |
|---|
| 2026.03.25 | ₩15,935 | ₩16,095 | ₩15,639 | ₩16,002 | +0.42% | 20.3만 |
|---|
| 2026.03.24 | ₩15,720 | ₩16,028 | ₩15,438 | ₩15,720 | 0.00% | 27.7만 |
|---|
| 2026.03.23 | ₩16,095 | ₩16,122 | ₩15,774 | ₩15,921 | -1.08% | 39만 |
|---|
| 2026.03.20 | ₩15,881 | ₩15,881 | ₩15,331 | ₩15,626 | -1.60% | 43.8만 |
|---|
| 2026.03.19 | ₩15,814 | ₩16,471 | ₩15,452 | ₩15,693 | -0.76% | 24.2만 |
|---|
| 2026.03.18 | ₩15,988 | ₩16,203 | ₩15,787 | ₩15,908 | -0.50% | 29.6만 |
|---|
| 2026.03.17 | ₩15,988 | ₩16,310 | ₩15,841 | ₩16,136 | +0.92% | 39.6만 |
|---|
| 2026.03.16 | ₩15,814 | ₩16,203 | ₩15,814 | ₩15,921 | +0.68% | 19.2만 |
|---|
| 2026.03.13 | ₩16,417 | ₩16,417 | ₩15,666 | ₩15,693 | -4.41% | 22.1만 |
|---|
| 2026.03.12 | ₩16,243 | ₩16,471 | ₩15,881 | ₩16,136 | -0.66% | 37.4만 |
|---|
| 2026.03.11 | ₩16,672 | ₩16,873 | ₩16,243 | ₩16,458 | -1.29% | 21.8만 |
|---|
| 2026.03.10 | ₩16,699 | ₩16,967 | ₩16,337 | ₩16,592 | -0.64% | 24.7만 |
|---|
| 2026.03.09 | ₩16,498 | ₩16,833 | ₩16,163 | ₩16,712 | +1.30% | 30.6만 |
|---|
| 2026.03.06 | ₩16,578 | ₩16,940 | ₩16,391 | ₩16,927 | +2.10% | 30.5만 |
|---|
| 2026.03.05 | ₩16,793 | ₩17,075 | ₩16,699 | ₩16,860 | +0.40% | 41.9만 |
|---|
| 2026.03.04 | ₩17,437 | ₩17,598 | ₩17,034 | ₩17,262 | -1.00% | 29.3만 |
|---|
| 2026.03.03 | ₩17,557 | ₩17,853 | ₩16,994 | ₩17,477 | -0.46% | 42.5만 |
|---|
| 2026.03.02 | ₩17,812 | ₩18,376 | ₩17,584 | ₩17,933 | +0.68% | 30.9만 |
|---|
| 2026.02.27 | ₩18,496 | ₩19,073 | ₩17,906 | ₩18,148 | -1.89% | 41.4만 |
|---|
| 2026.02.26 | ₩17,544 | ₩18,161 | ₩17,329 | ₩17,665 | +0.69% | 34.4만 |
|---|
| 2026.02.25 | ₩17,128 | ₩17,826 | ₩17,128 | ₩17,490 | +2.11% | 38.4만 |
|---|
| 2026.02.24 | ₩18,188 | ₩18,188 | ₩16,431 | ₩17,101 | -5.97% | 66.6만 |
|---|
| 2026.02.23 | ₩18,657 | ₩18,724 | ₩17,678 | ₩18,228 | -2.30% | 54.6만 |
|---|
| 2026.02.20 | ₩18,429 | ₩18,805 | ₩18,242 | ₩18,604 | +0.95% | 21.4만 |
|---|
| 2026.02.19 | ₩18,402 | ₩18,510 | ₩18,054 | ₩18,470 | +0.36% | 14.8만 |
|---|
| 2026.02.18 | ₩17,879 | ₩18,724 | ₩17,678 | ₩18,456 | +3.23% | 24.9만 |
|---|
| 2026.02.17 | ₩17,960 | ₩18,335 | ₩17,826 | ₩18,107 | +0.82% | 17.3만 |
|---|
| 2026.02.13 | ₩17,812 | ₩18,429 | ₩17,772 | ₩17,946 | +0.75% | 15.8만 |
|---|
| 2026.02.12 | ₩17,987 | ₩18,349 | ₩17,638 | ₩17,799 | -1.04% | 34.9만 |
|---|
| 2026.02.11 | ₩17,946 | ₩18,134 | ₩17,584 | ₩18,107 | +0.90% | 22.9만 |
|---|
| 2026.02.10 | ₩17,557 | ₩18,335 | ₩17,557 | ₩17,933 | +2.14% | 28.2만 |
|---|
| 2026.02.09 | ₩17,128 | ₩17,571 | ₩16,645 | ₩17,517 | +2.27% | 21.5만 |
|---|
| 2026.02.06 | ₩17,061 | ₩17,437 | ₩16,967 | ₩17,169 | +0.63% | 20.1만 |
|---|
| 2026.02.05 | ₩17,075 | ₩17,598 | ₩16,753 | ₩17,034 | -0.24% | 17.5만 |
|---|
| 2026.02.04 | ₩17,477 | ₩17,490 | ₩17,128 | ₩17,236 | -1.38% | 24.3만 |
|---|
| 2026.02.03 | ₩17,786 | ₩18,040 | ₩17,289 | ₩17,477 | -1.73% | 22만 |
|---|
| 2026.02.02 | ₩17,665 | ₩18,362 | ₩17,584 | ₩18,040 | +2.13% | 18만 |
|---|
| 2026.01.30 | ₩17,557 | ₩17,826 | ₩17,343 | ₩17,745 | +1.07% | 24.6만 |
|---|
| 2026.01.29 | ₩17,611 | ₩17,732 | ₩17,182 | ₩17,611 | 0.00% | 19만 |
|---|
| 2026.01.28 | ₩17,866 | ₩17,987 | ₩17,557 | ₩17,625 | -1.35% | 23.9만 |
|---|
| 2026.01.27 | ₩17,477 | ₩18,121 | ₩17,410 | ₩17,879 | +2.30% | 21만 |
|---|
| 2026.01.26 | ₩17,853 | ₩17,973 | ₩17,678 | ₩17,759 | -0.53% | 18.1만 |
|---|
| 2026.01.23 | ₩18,443 | ₩18,443 | ₩17,665 | ₩17,879 | -3.05% | 15만 |
|---|
| 2026.01.22 | ₩18,617 | ₩19,087 | ₩18,335 | ₩18,550 | -0.36% | 23만 |
|---|
| 2026.01.21 | ₩18,349 | ₩18,657 | ₩18,161 | ₩18,577 | +1.24% | 16.3만 |
|---|
| 2026.01.20 | ₩18,496 | ₩18,577 | ₩17,839 | ₩18,295 | -1.09% | 21.7만 |
|---|
| 2026.01.16 | ₩19,288 | ₩19,368 | ₩18,818 | ₩18,845 | -2.29% | 21.2만 |
|---|
| 2026.01.15 | ₩19,194 | ₩19,476 | ₩19,046 | ₩19,315 | +0.63% | 19.6만 |
|---|
| 2026.01.14 | ₩19,677 | ₩19,677 | ₩18,993 | ₩19,207 | -2.39% | 25만 |
|---|
| 2026.01.13 | ₩20,468 | ₩20,495 | ₩19,784 | ₩19,865 | -2.95% | 18.8만 |
|---|
| 2026.01.12 | ₩21,125 | ₩21,568 | ₩20,146 | ₩20,455 | -3.17% | 29.4만 |
|---|
| 2026.01.09 | ₩21,487 | ₩21,662 | ₩20,803 | ₩21,166 | -1.50% | 21만 |
|---|
| 2026.01.08 | ₩21,045 | ₩22,024 | ₩21,045 | ₩21,729 | +3.25% | 22.4만 |
|---|
| 2026.01.07 | ₩21,018 | ₩21,461 | ₩20,736 | ₩21,098 | +0.38% | 22.7만 |
|---|
| 2026.01.06 | ₩20,294 | ₩20,964 | ₩20,294 | ₩20,924 | +3.11% | 29.5만 |
|---|
| 2026.01.05 | ₩19,838 | ₩20,817 | ₩19,838 | ₩20,562 | +3.65% | 19.9만 |
|---|
| 2026.01.02 | ₩20,629 | ₩20,629 | ₩19,744 | ₩19,905 | -3.51% | 18.5만 |
|---|
| 2025.12.31 | ₩20,522 | ₩20,616 | ₩20,240 | ₩20,334 | -0.92% | 19.1만 |
|---|
| 2025.12.30 | ₩20,723 | ₩21,461 | ₩20,414 | ₩20,562 | -0.78% | 14.8만 |
|---|
| 2025.12.29 | ₩20,414 | ₩20,857 | ₩20,414 | ₩20,763 | +1.71% | 16.8만 |
|---|
| 2025.12.26 | ₩20,227 | ₩20,535 | ₩20,079 | ₩20,441 | +1.06% | 16.3만 |
|---|
| 2025.12.24 | ₩20,106 | ₩20,629 | ₩20,025 | ₩20,334 | +1.13% | 13.5만 |
|---|
| 2025.12.23 | ₩20,736 | ₩20,857 | ₩19,958 | ₩20,106 | -3.04% | 24.1만 |
|---|
| 2025.12.22 | ₩20,750 | ₩21,327 | ₩20,535 | ₩20,777 | +0.13% | 16.8만 |
|---|
| 2025.12.19 | ₩20,790 | ₩21,031 | ₩20,696 | ₩20,736 | -0.26% | 28.2만 |
|---|
| 2025.12.18 | ₩20,844 | ₩21,112 | ₩20,750 | ₩20,870 | +0.13% | 26.2만 |
|---|
| 2025.12.17 | ₩20,830 | ₩21,367 | ₩20,414 | ₩20,750 | -0.39% | 18.3만 |
|---|
| 2025.12.16 | ₩20,938 | ₩21,246 | ₩20,803 | ₩20,857 | -0.38% | 18.6만 |
|---|
| 2025.12.15 | ₩20,938 | ₩21,259 | ₩20,468 | ₩21,072 | +0.64% | 24.6만 |
|---|
| 2025.12.12 | ₩21,112 | ₩21,179 | ₩20,669 | ₩20,777 | -1.59% | 18.3만 |
|---|
| 2025.12.11 | ₩21,353 | ₩21,514 | ₩20,978 | ₩21,072 | -1.32% | 24.5만 |
|---|
| 2025.12.10 | ₩20,978 | ₩21,514 | ₩20,803 | ₩21,233 | +1.21% | 29.4만 |
|---|
| 2025.12.09 | ₩21,005 | ₩21,367 | ₩20,830 | ₩21,018 | +0.06% | 13.8만 |
|---|
| 2025.12.08 | ₩21,514 | ₩21,514 | ₩20,897 | ₩20,964 | -2.56% | 18.8만 |
|---|
| 2025.12.05 | ₩21,420 | ₩21,809 | ₩21,300 | ₩21,327 | -0.44% | 17.7만 |
|---|
| 2025.12.04 | ₩21,246 | ₩21,447 | ₩21,098 | ₩21,327 | +0.38% | 13.4만 |
|---|
| 2025.12.03 | ₩21,233 | ₩21,635 | ₩20,951 | ₩21,353 | +0.57% | 12.8만 |
|---|
| 2025.12.02 | ₩21,340 | ₩21,715 | ₩20,897 | ₩21,085 | -1.19% | 14.9만 |
|---|
| 2025.12.01 | ₩21,380 | ₩21,769 | ₩21,246 | ₩21,273 | -0.50% | 14.4만 |
|---|
| 2025.11.28 | ₩21,729 | ₩21,742 | ₩21,420 | ₩21,581 | -0.68% | 9.2만 |
|---|
| 2025.11.26 | ₩21,340 | ₩21,890 | ₩21,340 | ₩21,648 | +1.45% | 22.4만 |
|---|
| 2025.11.25 | ₩21,353 | ₩21,917 | ₩20,750 | ₩21,635 | +1.32% | 30.8만 |
|---|
| 2025.11.24 | ₩20,522 | ₩21,340 | ₩19,945 | ₩21,206 | +3.33% | 24만 |
|---|
| 2025.11.21 | ₩19,180 | ₩20,683 | ₩19,127 | ₩20,468 | +6.71% | 45.6만 |
|---|
| 2025.11.20 | ₩19,583 | ₩20,119 | ₩19,140 | ₩19,167 | -2.12% | 33.9만 |
|---|
| 2025.11.19 | ₩19,328 | ₩19,771 | ₩19,113 | ₩19,395 | +0.35% | 21.8만 |
|---|
| 2025.11.18 | ₩19,489 | ₩20,213 | ₩18,966 | ₩19,315 | -0.89% | 22만 |
|---|
| 2025.11.17 | ₩20,173 | ₩20,240 | ₩19,221 | ₩19,315 | -4.26% | 25.3만 |
|---|
| 2025.11.14 | ₩20,025 | ₩20,253 | ₩19,583 | ₩20,052 | +0.13% | 24.3만 |
|---|
| 2025.11.13 | ₩20,441 | ₩20,830 | ₩20,079 | ₩20,133 | -1.51% | 25.6만 |
|---|
| 2025.11.12 | ₩20,642 | ₩20,991 | ₩20,468 | ₩20,522 | -0.58% | 19.6만 |
|---|
| 2025.11.11 | ₩20,093 | ₩20,857 | ₩20,093 | ₩20,629 | +2.67% | 23.1만 |
|---|
| 2025.11.10 | ₩20,160 | ₩20,495 | ₩20,052 | ₩20,160 | 0.00% | 14.8만 |
|---|
| 2025.11.07 | ₩19,529 | ₩20,388 | ₩19,529 | ₩20,066 | +2.75% | 27.5만 |
|---|
| 2025.11.06 | ₩20,066 | ₩20,186 | ₩19,516 | ₩19,690 | -1.87% | 22.5만 |
|---|
| 2025.11.05 | ₩19,811 | ₩20,294 | ₩19,623 | ₩20,079 | +1.35% | 46.8만 |
|---|
| 2025.11.04 | ₩22,091 | ₩22,789 | ₩19,650 | ₩19,945 | -9.71% | 56.1만 |
|---|
| 2025.11.03 | ₩20,575 | ₩21,622 | ₩20,253 | ₩21,541 | +4.69% | 29.1만 |
|---|
| 2025.10.31 | ₩20,602 | ₩21,112 | ₩20,455 | ₩20,710 | +0.52% | 19만 |
|---|
| 2025.10.30 | ₩20,428 | ₩21,528 | ₩20,428 | ₩20,750 | +1.58% | 29.2만 |
|---|
| 2025.10.29 | ₩21,394 | ₩21,528 | ₩20,441 | ₩20,549 | -3.95% | 25.5만 |
|---|
| 2025.10.28 | ₩21,662 | ₩21,796 | ₩21,340 | ₩21,487 | -0.80% | 17.1만 |
|---|
| 2025.10.27 | ₩21,420 | ₩21,783 | ₩21,407 | ₩21,568 | +0.69% | 14.8만 |
|---|
| 2025.10.24 | ₩21,447 | ₩21,555 | ₩21,327 | ₩21,420 | -0.13% | 24만 |
|---|
| 2025.10.23 | ₩21,715 | ₩22,131 | ₩21,286 | ₩21,353 | -1.67% | 33.8만 |
|---|
| 2025.10.22 | ₩21,179 | ₩21,796 | ₩21,166 | ₩21,769 | +2.79% | 28.4만 |
|---|
| 2025.10.21 | ₩20,938 | ₩21,098 | ₩20,696 | ₩21,085 | +0.70% | 15.8만 |
|---|
| 2025.10.20 | ₩20,468 | ₩21,018 | ₩20,253 | ₩20,951 | +2.36% | 17.2만 |
|---|
| 2025.10.17 | ₩20,374 | ₩20,535 | ₩20,200 | ₩20,200 | -0.86% | 20.7만 |
|---|
| 2025.10.16 | ₩19,985 | ₩20,683 | ₩19,985 | ₩20,455 | +2.35% | 26만 |
|---|
| 2025.10.15 | ₩19,999 | ₩20,468 | ₩19,891 | ₩20,173 | +0.87% | 14.8만 |
|---|
| 2025.10.14 | ₩19,234 | ₩19,851 | ₩19,180 | ₩19,838 | +3.14% | 31.4만 |
|---|
| 2025.10.13 | ₩19,180 | ₩19,610 | ₩19,087 | ₩19,449 | +1.40% | 23.8만 |
|---|
| 2025.10.10 | ₩18,765 | ₩19,583 | ₩18,765 | ₩19,046 | +1.50% | 55.6만 |
|---|