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 | ₩12,062 | ₩12,384 | ₩12,049 | ₩12,290 | +1.89% | 31.4만 |
| 2026.10.08 | ₩12,303 | ₩12,464 | ₩11,874 | ₩12,062 | -1.96% | 58.8만 |
| 2026.10.07 | ₩12,504 | ₩12,826 | ₩12,303 | ₩12,330 | -1.39% | 39.4만 |
| 2026.10.06 | ₩12,772 | ₩12,853 | ₩12,571 | ₩12,611 | -1.26% | 39.3만 |
| 2026.10.05 | ₩12,183 | ₩12,786 | ₩12,075 | ₩12,732 | +4.51% | 63.5만 |
| 2026.10.02 | ₩12,410 | ₩12,504 | ₩12,156 | ₩12,183 | -1.84% | 31.9만 |
| 2026.10.01 | ₩12,652 | ₩12,826 | ₩12,276 | ₩12,343 | -2.44% | 52.5만 |
| 2026.09.30 | ₩13,067 | ₩13,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,611 |
| -3.49% |
| 58.8만 |
| 2026.09.29 | ₩13,134 | ₩13,161 | ₩12,719 | ₩13,067 | -0.51% | 43.4만 |
|---|
| 2026.09.28 | ₩12,504 | ₩13,228 | ₩12,317 | ₩13,188 | +5.47% | 43.8만 |
|---|
| 2026.09.25 | ₩12,343 | ₩13,322 | ₩12,223 | ₩12,652 | +2.50% | 74.4만 |
|---|
| 2026.09.24 | ₩12,370 | ₩12,531 | ₩12,049 | ₩12,276 | -0.76% | 43.9만 |
|---|
| 2026.09.23 | ₩12,089 | ₩12,424 | ₩11,901 | ₩12,303 | +1.77% | 43.8만 |
|---|
| 2026.09.22 | ₩12,116 | ₩12,343 | ₩11,995 | ₩12,035 | -0.66% | 25.7만 |
|---|
| 2026.09.21 | ₩11,687 | ₩12,035 | ₩11,486 | ₩11,995 | +2.64% | 57.4만 |
|---|
| 2026.09.18 | ₩11,445 | ₩11,807 | ₩11,392 | ₩11,673 | +1.99% | 61만 |
|---|
| 2026.09.17 | ₩11,982 | ₩12,142 | ₩11,553 | ₩11,580 | -3.36% | 19.4만 |
|---|
| 2026.09.16 | ₩12,183 | ₩12,209 | ₩11,781 | ₩11,928 | -2.09% | 23만 |
|---|
| 2026.09.15 | ₩12,183 | ₩12,250 | ₩11,888 | ₩12,183 | 0.00% | 26.3만 |
|---|
| 2026.09.14 | ₩12,049 | ₩12,330 | ₩11,941 | ₩12,209 | +1.33% | 32.5만 |
|---|
| 2026.09.11 | ₩11,794 | ₩12,049 | ₩11,553 | ₩11,968 | +1.48% | 43.6만 |
|---|
| 2026.09.10 | ₩11,928 | ₩11,968 | ₩11,620 | ₩11,647 | -2.36% | 31.3만 |
|---|
| 2026.09.09 | ₩12,236 | ₩12,343 | ₩11,834 | ₩11,941 | -2.41% | 56.6만 |
|---|
| 2026.09.08 | ₩12,290 | ₩12,410 | ₩12,022 | ₩12,263 | -0.22% | 32.3만 |
|---|
| 2026.09.04 | ₩12,357 | ₩12,544 | ₩12,263 | ₩12,451 | +0.76% | 20.3만 |
|---|
| 2026.09.03 | ₩12,732 | ₩12,732 | ₩12,008 | ₩12,477 | -2.00% | 33.6만 |
|---|
| 2026.09.02 | ₩12,598 | ₩12,866 | ₩12,451 | ₩12,571 | -0.21% | 33만 |
|---|
| 2026.09.01 | ₩12,585 | ₩12,920 | ₩12,491 | ₩12,638 | +0.43% | 49.1만 |
|---|
| 2026.08.31 | ₩12,826 | ₩12,866 | ₩12,491 | ₩12,585 | -1.88% | 33.5만 |
|---|
| 2026.08.28 | ₩12,920 | ₩13,148 | ₩12,880 | ₩13,000 | +0.62% | 22.1만 |
|---|
| 2026.08.27 | ₩12,947 | ₩13,215 | ₩12,813 | ₩12,906 | -0.31% | 20.5만 |
|---|
| 2026.08.26 | ₩12,920 | ₩13,161 | ₩12,652 | ₩13,067 | +1.14% | 24.6만 |
|---|
| 2026.08.25 | ₩13,107 | ₩13,107 | ₩12,759 | ₩12,920 | -1.43% | 28.3만 |
|---|
| 2026.08.24 | ₩13,442 | ₩13,684 | ₩13,014 | ₩13,121 | -2.39% | 26.5만 |
|---|
| 2026.08.21 | ₩13,429 | ₩13,496 | ₩13,107 | ₩13,416 | -0.10% | 41.5만 |
|---|
| 2026.08.20 | ₩13,844 | ₩14,099 | ₩13,375 | ₩13,416 | -3.10% | 22.5만 |
|---|
| 2026.08.19 | ₩13,724 | ₩14,394 | ₩13,724 | ₩14,046 | +2.34% | 20.4만 |
|---|
| 2026.08.18 | ₩13,523 | ₩13,965 | ₩13,523 | ₩13,697 | +1.29% | 23.4만 |
|---|
| 2026.08.17 | ₩13,643 | ₩13,710 | ₩13,349 | ₩13,442 | -1.47% | 23.3만 |
|---|
| 2026.08.14 | ₩13,576 | ₩13,992 | ₩13,576 | ₩13,858 | +2.07% | 27.3만 |
|---|
| 2026.08.13 | ₩13,978 | ₩14,113 | ₩13,617 | ₩13,643 | -2.40% | 24.5만 |
|---|
| 2026.08.12 | ₩14,059 | ₩14,220 | ₩13,349 | ₩13,938 | -0.86% | 33.3만 |
|---|
| 2026.08.11 | ₩14,072 | ₩14,314 | ₩13,710 | ₩13,831 | -1.71% | 36.9만 |
|---|
| 2026.08.10 | ₩14,005 | ₩14,005 | ₩13,670 | ₩13,751 | -1.82% | 39.4만 |
|---|
| 2026.08.07 | ₩13,992 | ₩14,059 | ₩13,550 | ₩13,777 | -1.53% | 61.8만 |
|---|
| 2026.08.06 | ₩14,300 | ₩14,448 | ₩13,657 | ₩14,206 | -0.66% | 62.4만 |
|---|
| 2026.08.05 | ₩16,726 | ₩16,726 | ₩13,764 | ₩13,965 | -16.51% | 119.3만 |
|---|
| 2026.08.04 | ₩16,310 | ₩16,619 | ₩16,069 | ₩16,351 | +0.25% | 41.3만 |
|---|
| 2026.08.03 | ₩16,042 | ₩16,780 | ₩15,949 | ₩16,431 | +2.42% | 41.8만 |
|---|
| 2026.07.31 | ₩15,640 | ₩15,949 | ₩15,292 | ₩15,815 | +1.11% | 26.1만 |
|---|
| 2026.07.30 | ₩16,042 | ₩16,270 | ₩15,573 | ₩15,801 | -1.50% | 24.2만 |
|---|
| 2026.07.29 | ₩16,377 | ₩16,699 | ₩16,056 | ₩16,310 | -0.41% | 38만 |
|---|
| 2026.07.28 | ₩16,083 | ₩16,860 | ₩16,029 | ₩16,431 | +2.17% | 26.8만 |
|---|
| 2026.07.27 | ₩15,520 | ₩16,083 | ₩15,171 | ₩15,949 | +2.76% | 28.5만 |
|---|
| 2026.07.24 | ₩14,675 | ₩15,252 | ₩14,675 | ₩15,077 | +2.74% | 23.9만 |
|---|
| 2026.07.23 | ₩14,622 | ₩14,796 | ₩14,407 | ₩14,689 | +0.46% | 18.1만 |
|---|
| 2026.07.22 | ₩15,560 | ₩15,788 | ₩14,716 | ₩14,769 | -5.08% | 19.8만 |
|---|
| 2026.07.21 | ₩15,171 | ₩15,828 | ₩15,171 | ₩15,587 | +2.74% | 41.8만 |
|---|
| 2026.07.20 | ₩15,466 | ₩15,614 | ₩15,225 | ₩15,493 | +0.17% | 46.4만 |
|---|
| 2026.07.17 | ₩15,748 | ₩15,855 | ₩15,077 | ₩15,520 | -1.45% | 32.9만 |
|---|
| 2026.07.16 | ₩15,171 | ₩16,016 | ₩15,131 | ₩15,935 | +5.04% | 20.2만 |
|---|
| 2026.07.15 | ₩14,649 | ₩15,171 | ₩14,595 | ₩15,131 | +3.29% | 24.3만 |
|---|
| 2026.07.14 | ₩15,573 | ₩15,721 | ₩14,555 | ₩14,675 | -5.77% | 32.1만 |
|---|
| 2026.07.13 | ₩15,520 | ₩16,136 | ₩15,520 | ₩15,801 | +1.81% | 26.9만 |
|---|
| 2026.07.10 | ₩15,466 | ₩15,707 | ₩15,118 | ₩15,587 | +0.78% | 21.6만 |
|---|
| 2026.07.09 | ₩15,386 | ₩15,560 | ₩15,171 | ₩15,386 | 0.00% | 27.3만 |
|---|
| 2026.07.08 | ₩15,466 | ₩15,721 | ₩15,265 | ₩15,466 | 0.00% | 34.6만 |
|---|
| 2026.07.07 | ₩15,748 | ₩16,136 | ₩15,292 | ₩15,707 | -0.26% | 52.7만 |
|---|
| 2026.07.06 | ₩14,233 | ₩15,908 | ₩13,965 | ₩15,506 | +8.95% | 104만 |
|---|
| 2026.07.02 | ₩12,678 | ₩13,322 | ₩12,678 | ₩13,322 | +5.07% | 43.2만 |
|---|
| 2026.07.01 | ₩12,384 | ₩12,880 | ₩12,384 | ₩12,531 | +1.19% | 42.7만 |
|---|
| 2026.06.30 | ₩13,040 | ₩13,040 | ₩11,982 | ₩12,250 | -6.06% | 51.7만 |
|---|
| 2026.06.29 | ₩13,308 | ₩13,362 | ₩12,826 | ₩12,973 | -2.52% | 40.9만 |
|---|
| 2026.06.26 | ₩12,491 | ₩13,241 | ₩12,491 | ₩13,107 | +4.94% | 108.3만 |
|---|
| 2026.06.25 | ₩12,719 | ₩12,719 | ₩12,330 | ₩12,477 | -1.90% | 24.7만 |
|---|
| 2026.06.24 | ₩12,223 | ₩12,893 | ₩12,209 | ₩12,544 | +2.63% | 33.3만 |
|---|
| 2026.06.23 | ₩11,861 | ₩12,330 | ₩11,861 | ₩12,196 | +2.82% | 33.7만 |
|---|
| 2026.06.22 | ₩12,611 | ₩12,759 | ₩11,901 | ₩11,995 | -4.89% | 36.4만 |
|---|
| 2026.06.18 | ₩12,571 | ₩13,268 | ₩12,290 | ₩12,665 | +0.75% | 50.4만 |
|---|
| 2026.06.17 | ₩12,611 | ₩12,987 | ₩12,223 | ₩12,370 | -1.91% | 32.3만 |
|---|
| 2026.06.16 | ₩12,330 | ₩12,611 | ₩12,330 | ₩12,611 | +2.28% | 25.7만 |
|---|
| 2026.06.15 | ₩12,518 | ₩12,625 | ₩12,250 | ₩12,330 | -1.50% | 29.8만 |
|---|
| 2026.06.12 | ₩12,370 | ₩12,558 | ₩12,276 | ₩12,477 | +0.87% | 34.7만 |
|---|
| 2026.06.11 | ₩12,933 | ₩12,987 | ₩12,357 | ₩12,370 | -4.35% | 40.1만 |
|---|
| 2026.06.10 | ₩13,174 | ₩13,442 | ₩13,027 | ₩13,040 | -1.02% | 26.6만 |
|---|
| 2026.06.09 | ₩13,027 | ₩13,442 | ₩12,920 | ₩13,228 | +1.54% | 51.3만 |
|---|
| 2026.06.08 | ₩13,737 | ₩13,804 | ₩12,933 | ₩12,987 | -5.46% | 38.5만 |
|---|
| 2026.06.05 | ₩13,844 | ₩14,180 | ₩13,670 | ₩13,791 | -0.39% | 32.5만 |
|---|
| 2026.06.04 | ₩13,228 | ₩13,992 | ₩13,215 | ₩13,858 | +4.76% | 52.2만 |
|---|
| 2026.06.03 | ₩12,906 | ₩13,215 | ₩12,786 | ₩13,027 | +0.93% | 67.9만 |
|---|
| 2026.06.02 | ₩12,370 | ₩13,067 | ₩12,330 | ₩13,014 | +5.20% | 52.9만 |
|---|
| 2026.06.01 | ₩12,397 | ₩12,813 | ₩12,370 | ₩12,424 | +0.22% | 48.8만 |
|---|
| 2026.05.29 | ₩12,719 | ₩12,732 | ₩12,384 | ₩12,424 | -2.32% | 42.1만 |
|---|
| 2026.05.28 | ₩12,410 | ₩13,000 | ₩12,236 | ₩12,719 | +2.48% | 51.2만 |
|---|
| 2026.05.27 | ₩13,081 | ₩13,174 | ₩12,276 | ₩12,491 | -4.51% | 70.4만 |
|---|
| 2026.05.26 | ₩14,287 | ₩14,287 | ₩12,692 | ₩13,094 | -8.35% | 98.1만 |
|---|
| 2026.05.22 | ₩13,550 | ₩14,742 | ₩13,550 | ₩14,407 | +6.33% | 83.5만 |
|---|
| 2026.05.21 | ₩14,675 | ₩15,024 | ₩12,732 | ₩13,952 | -4.93% | 156.2만 |
|---|
| 2026.05.20 | ₩16,203 | ₩16,538 | ₩15,949 | ₩16,284 | +0.50% | 29.8만 |
|---|
| 2026.05.19 | ₩16,190 | ₩16,445 | ₩15,935 | ₩16,203 | +0.08% | 21.9만 |
|---|
| 2026.05.18 | ₩16,176 | ₩16,793 | ₩16,109 | ₩16,270 | +0.58% | 29.5만 |
|---|
| 2026.05.15 | ₩16,310 | ₩16,310 | ₩15,841 | ₩16,096 | -1.31% | 22.2만 |
|---|
| 2026.05.14 | ₩16,431 | ₩16,699 | ₩16,364 | ₩16,471 | +0.24% | 23.7만 |
|---|
| 2026.05.13 | ₩16,163 | ₩16,512 | ₩15,935 | ₩16,364 | +1.24% | 24.6만 |
|---|
| 2026.05.12 | ₩15,614 | ₩16,619 | ₩15,506 | ₩16,324 | +4.55% | 35.5만 |
|---|
| 2026.05.11 | ₩15,935 | ₩15,989 | ₩15,573 | ₩15,640 | -1.85% | 37.5만 |
|---|
| 2026.05.08 | ₩16,699 | ₩16,940 | ₩15,466 | ₩15,614 | -6.50% | 47.8만 |
|---|
| 2026.05.07 | ₩16,377 | ₩16,646 | ₩16,176 | ₩16,176 | -1.23% | 45.2만 |
|---|
| 2026.05.06 | ₩16,512 | ₩16,873 | ₩15,761 | ₩16,337 | -1.06% | 50.3만 |
|---|
| 2026.05.05 | ₩16,069 | ₩16,806 | ₩15,198 | ₩16,672 | +3.75% | 84.9만 |
|---|
| 2026.05.04 | ₩15,828 | ₩16,485 | ₩15,828 | ₩16,096 | +1.69% | 28.8만 |
|---|
| 2026.05.01 | ₩15,748 | ₩16,150 | ₩15,520 | ₩15,962 | +1.36% | 20만 |
|---|
| 2026.04.30 | ₩15,413 | ₩15,801 | ₩15,359 | ₩15,761 | +2.26% | 18만 |
|---|
| 2026.04.29 | ₩16,109 | ₩16,552 | ₩15,292 | ₩15,399 | -4.41% | 23.1만 |
|---|
| 2026.04.28 | ₩16,525 | ₩16,766 | ₩15,828 | ₩15,962 | -3.41% | 30.1만 |
|---|
| 2026.04.27 | ₩16,498 | ₩16,887 | ₩16,458 | ₩16,512 | +0.08% | 20.2만 |
|---|
| 2026.04.24 | ₩16,230 | ₩16,659 | ₩16,136 | ₩16,552 | +1.98% | 15.5만 |
|---|
| 2026.04.23 | ₩16,243 | ₩16,525 | ₩16,109 | ₩16,284 | +0.25% | 15.4만 |
|---|
| 2026.04.22 | ₩16,243 | ₩16,565 | ₩16,176 | ₩16,270 | +0.17% | 26.2만 |
|---|
| 2026.04.21 | ₩16,981 | ₩17,275 | ₩16,176 | ₩16,217 | -4.50% | 19.9만 |
|---|
| 2026.04.20 | ₩16,753 | ₩17,182 | ₩16,753 | ₩16,954 | +1.20% | 18.1만 |
|---|
| 2026.04.17 | ₩16,887 | ₩17,222 | ₩16,632 | ₩17,034 | +0.87% | 20.6만 |
|---|
| 2026.04.16 | ₩17,182 | ₩17,289 | ₩16,579 | ₩16,605 | -3.35% | 28.6만 |
|---|
| 2026.04.15 | ₩16,887 | ₩17,356 | ₩16,887 | ₩17,249 | +2.14% | 31.3만 |
|---|
| 2026.04.14 | ₩16,793 | ₩17,409 | ₩16,793 | ₩17,048 | +1.52% | 19.2만 |
|---|
| 2026.04.13 | ₩16,418 | ₩16,967 | ₩16,418 | ₩16,954 | +3.27% | 35.5만 |
|---|
| 2026.04.10 | ₩16,686 | ₩16,833 | ₩16,337 | ₩16,592 | -0.56% | 18.7만 |
|---|
| 2026.04.09 | ₩16,646 | ₩16,954 | ₩16,203 | ₩16,646 | 0.00% | 23.4만 |
|---|
| 2026.04.08 | ₩16,069 | ₩16,632 | ₩16,069 | ₩16,351 | +1.75% | 18.1만 |
|---|
| 2026.04.07 | ₩15,707 | ₩15,989 | ₩15,480 | ₩15,694 | -0.09% | 25.2만 |
|---|
| 2026.04.06 | ₩15,372 | ₩15,841 | ₩15,238 | ₩15,774 | +2.62% | 23만 |
|---|
| 2026.04.02 | ₩15,292 | ₩15,600 | ₩15,037 | ₩15,453 | +1.05% | 23.9만 |
|---|
| 2026.04.01 | ₩15,346 | ₩15,788 | ₩15,198 | ₩15,560 | +1.40% | 31.8만 |
|---|
| 2026.03.31 | ₩15,359 | ₩15,533 | ₩14,917 | ₩15,372 | +0.09% | 25.8만 |
|---|
| 2026.03.30 | ₩15,439 | ₩15,439 | ₩15,051 | ₩15,171 | -1.74% | 20.8만 |
|---|
| 2026.03.27 | ₩15,654 | ₩15,748 | ₩15,305 | ₩15,413 | -1.54% | 24만 |
|---|
| 2026.03.26 | ₩15,788 | ₩16,150 | ₩15,640 | ₩15,801 | +0.08% | 25.8만 |
|---|
| 2026.03.25 | ₩15,922 | ₩16,083 | ₩15,627 | ₩15,989 | +0.42% | 20.3만 |
|---|
| 2026.03.24 | ₩15,707 | ₩16,016 | ₩15,426 | ₩15,707 | 0.00% | 27.7만 |
|---|
| 2026.03.23 | ₩16,083 | ₩16,109 | ₩15,761 | ₩15,908 | -1.08% | 39만 |
|---|
| 2026.03.20 | ₩15,868 | ₩15,868 | ₩15,319 | ₩15,614 | -1.60% | 43.8만 |
|---|
| 2026.03.19 | ₩15,801 | ₩16,458 | ₩15,439 | ₩15,681 | -0.76% | 24.2만 |
|---|
| 2026.03.18 | ₩15,975 | ₩16,190 | ₩15,774 | ₩15,895 | -0.50% | 29.6만 |
|---|
| 2026.03.17 | ₩15,975 | ₩16,297 | ₩15,828 | ₩16,123 | +0.92% | 39.6만 |
|---|
| 2026.03.16 | ₩15,801 | ₩16,190 | ₩15,801 | ₩15,908 | +0.68% | 19.2만 |
|---|
| 2026.03.13 | ₩16,404 | ₩16,404 | ₩15,654 | ₩15,681 | -4.41% | 22.1만 |
|---|
| 2026.03.12 | ₩16,230 | ₩16,458 | ₩15,868 | ₩16,123 | -0.66% | 37.4만 |
|---|
| 2026.03.11 | ₩16,659 | ₩16,860 | ₩16,230 | ₩16,445 | -1.29% | 21.8만 |
|---|
| 2026.03.10 | ₩16,686 | ₩16,954 | ₩16,324 | ₩16,579 | -0.64% | 24.7만 |
|---|
| 2026.03.09 | ₩16,485 | ₩16,820 | ₩16,150 | ₩16,699 | +1.30% | 30.6만 |
|---|
| 2026.03.06 | ₩16,565 | ₩16,927 | ₩16,377 | ₩16,914 | +2.10% | 30.5만 |
|---|
| 2026.03.05 | ₩16,780 | ₩17,061 | ₩16,686 | ₩16,847 | +0.40% | 41.9만 |
|---|
| 2026.03.04 | ₩17,423 | ₩17,584 | ₩17,021 | ₩17,249 | -1.00% | 29.3만 |
|---|
| 2026.03.03 | ₩17,543 | ₩17,838 | ₩16,981 | ₩17,463 | -0.46% | 42.5만 |
|---|
| 2026.03.02 | ₩17,798 | ₩18,361 | ₩17,570 | ₩17,919 | +0.68% | 30.9만 |
|---|
| 2026.02.27 | ₩18,482 | ₩19,058 | ₩17,892 | ₩18,133 | -1.89% | 41.4만 |
|---|
| 2026.02.26 | ₩17,530 | ₩18,147 | ₩17,316 | ₩17,651 | +0.69% | 34.4만 |
|---|
| 2026.02.25 | ₩17,115 | ₩17,812 | ₩17,115 | ₩17,476 | +2.11% | 38.4만 |
|---|
| 2026.02.24 | ₩18,173 | ₩18,173 | ₩16,418 | ₩17,088 | -5.97% | 66.6만 |
|---|
| 2026.02.23 | ₩18,642 | ₩18,709 | ₩17,664 | ₩18,214 | -2.30% | 54.6만 |
|---|
| 2026.02.20 | ₩18,415 | ₩18,790 | ₩18,227 | ₩18,589 | +0.95% | 21.4만 |
|---|
| 2026.02.19 | ₩18,388 | ₩18,495 | ₩18,039 | ₩18,455 | +0.36% | 14.8만 |
|---|
| 2026.02.18 | ₩17,865 | ₩18,709 | ₩17,664 | ₩18,441 | +3.23% | 24.9만 |
|---|
| 2026.02.17 | ₩17,946 | ₩18,321 | ₩17,812 | ₩18,093 | +0.82% | 17.3만 |
|---|
| 2026.02.13 | ₩17,798 | ₩18,415 | ₩17,758 | ₩17,932 | +0.75% | 15.8만 |
|---|
| 2026.02.12 | ₩17,972 | ₩18,334 | ₩17,624 | ₩17,785 | -1.04% | 34.9만 |
|---|
| 2026.02.11 | ₩17,932 | ₩18,120 | ₩17,570 | ₩18,093 | +0.90% | 22.9만 |
|---|
| 2026.02.10 | ₩17,543 | ₩18,321 | ₩17,543 | ₩17,919 | +2.14% | 28.2만 |
|---|
| 2026.02.09 | ₩17,115 | ₩17,557 | ₩16,632 | ₩17,503 | +2.27% | 21.5만 |
|---|
| 2026.02.06 | ₩17,048 | ₩17,423 | ₩16,954 | ₩17,155 | +0.63% | 20.1만 |
|---|
| 2026.02.05 | ₩17,061 | ₩17,584 | ₩16,739 | ₩17,021 | -0.24% | 17.5만 |
|---|
| 2026.02.04 | ₩17,463 | ₩17,476 | ₩17,115 | ₩17,222 | -1.38% | 24.3만 |
|---|
| 2026.02.03 | ₩17,771 | ₩18,026 | ₩17,275 | ₩17,463 | -1.73% | 22만 |
|---|
| 2026.02.02 | ₩17,651 | ₩18,348 | ₩17,570 | ₩18,026 | +2.13% | 18만 |
|---|
| 2026.01.30 | ₩17,543 | ₩17,812 | ₩17,329 | ₩17,731 | +1.07% | 24.6만 |
|---|
| 2026.01.29 | ₩17,597 | ₩17,718 | ₩17,168 | ₩17,597 | 0.00% | 19만 |
|---|
| 2026.01.28 | ₩17,852 | ₩17,972 | ₩17,543 | ₩17,610 | -1.35% | 23.9만 |
|---|
| 2026.01.27 | ₩17,463 | ₩18,106 | ₩17,396 | ₩17,865 | +2.30% | 21만 |
|---|
| 2026.01.26 | ₩17,838 | ₩17,959 | ₩17,664 | ₩17,745 | -0.53% | 18.1만 |
|---|
| 2026.01.23 | ₩18,428 | ₩18,428 | ₩17,651 | ₩17,865 | -3.05% | 15만 |
|---|
| 2026.01.22 | ₩18,602 | ₩19,071 | ₩18,321 | ₩18,535 | -0.36% | 23만 |
|---|
| 2026.01.21 | ₩18,334 | ₩18,642 | ₩18,147 | ₩18,562 | +1.24% | 16.3만 |
|---|
| 2026.01.20 | ₩18,482 | ₩18,562 | ₩17,825 | ₩18,281 | -1.09% | 21.7만 |
|---|
| 2026.01.16 | ₩19,272 | ₩19,353 | ₩18,803 | ₩18,830 | -2.29% | 21.2만 |
|---|
| 2026.01.15 | ₩19,179 | ₩19,460 | ₩19,031 | ₩19,299 | +0.63% | 19.6만 |
|---|
| 2026.01.14 | ₩19,661 | ₩19,661 | ₩18,978 | ₩19,192 | -2.39% | 25만 |
|---|
| 2026.01.13 | ₩20,452 | ₩20,479 | ₩19,768 | ₩19,849 | -2.95% | 18.8만 |
|---|
| 2026.01.12 | ₩21,108 | ₩21,551 | ₩20,130 | ₩20,438 | -3.17% | 29.4만 |
|---|
| 2026.01.09 | ₩21,470 | ₩21,645 | ₩20,787 | ₩21,149 | -1.50% | 21만 |
|---|
| 2026.01.08 | ₩21,028 | ₩22,006 | ₩21,028 | ₩21,712 | +3.25% | 22.4만 |
|---|
| 2026.01.07 | ₩21,001 | ₩21,444 | ₩20,720 | ₩21,082 | +0.38% | 22.7만 |
|---|
| 2026.01.06 | ₩20,278 | ₩20,948 | ₩20,278 | ₩20,907 | +3.11% | 29.5만 |
|---|
| 2026.01.05 | ₩19,822 | ₩20,800 | ₩19,822 | ₩20,546 | +3.65% | 19.9만 |
|---|
| 2026.01.02 | ₩20,613 | ₩20,613 | ₩19,728 | ₩19,889 | -3.51% | 18.5만 |
|---|
| 2025.12.31 | ₩20,505 | ₩20,599 | ₩20,224 | ₩20,318 | -0.92% | 19.1만 |
|---|
| 2025.12.30 | ₩20,706 | ₩21,444 | ₩20,398 | ₩20,546 | -0.78% | 14.8만 |
|---|
| 2025.12.29 | ₩20,398 | ₩20,840 | ₩20,398 | ₩20,747 | +1.71% | 16.8만 |
|---|
| 2025.12.26 | ₩20,211 | ₩20,519 | ₩20,063 | ₩20,425 | +1.06% | 16.3만 |
|---|
| 2025.12.24 | ₩20,090 | ₩20,613 | ₩20,009 | ₩20,318 | +1.13% | 13.5만 |
|---|
| 2025.12.23 | ₩20,720 | ₩20,840 | ₩19,942 | ₩20,090 | -3.04% | 24.1만 |
|---|
| 2025.12.22 | ₩20,733 | ₩21,309 | ₩20,519 | ₩20,760 | +0.13% | 16.8만 |
|---|
| 2025.12.19 | ₩20,773 | ₩21,015 | ₩20,680 | ₩20,720 | -0.26% | 28.2만 |
|---|
| 2025.12.18 | ₩20,827 | ₩21,095 | ₩20,733 | ₩20,854 | +0.13% | 26.2만 |
|---|
| 2025.12.17 | ₩20,814 | ₩21,350 | ₩20,398 | ₩20,733 | -0.39% | 18.3만 |
|---|
| 2025.12.16 | ₩20,921 | ₩21,229 | ₩20,787 | ₩20,840 | -0.38% | 18.6만 |
|---|
| 2025.12.15 | ₩20,921 | ₩21,242 | ₩20,452 | ₩21,055 | +0.64% | 24.6만 |
|---|
| 2025.12.12 | ₩21,095 | ₩21,162 | ₩20,653 | ₩20,760 | -1.59% | 18.3만 |
|---|
| 2025.12.11 | ₩21,336 | ₩21,497 | ₩20,961 | ₩21,055 | -1.32% | 24.5만 |
|---|
| 2025.12.10 | ₩20,961 | ₩21,497 | ₩20,787 | ₩21,216 | +1.21% | 29.4만 |
|---|
| 2025.12.09 | ₩20,988 | ₩21,350 | ₩20,814 | ₩21,001 | +0.06% | 13.8만 |
|---|
| 2025.12.08 | ₩21,497 | ₩21,497 | ₩20,881 | ₩20,948 | -2.56% | 18.8만 |
|---|
| 2025.12.05 | ₩21,403 | ₩21,792 | ₩21,283 | ₩21,309 | -0.44% | 17.7만 |
|---|
| 2025.12.04 | ₩21,229 | ₩21,430 | ₩21,082 | ₩21,309 | +0.38% | 13.4만 |
|---|
| 2025.12.03 | ₩21,216 | ₩21,618 | ₩20,934 | ₩21,336 | +0.57% | 12.8만 |
|---|
| 2025.12.02 | ₩21,323 | ₩21,698 | ₩20,881 | ₩21,068 | -1.19% | 14.9만 |
|---|
| 2025.12.01 | ₩21,363 | ₩21,752 | ₩21,229 | ₩21,256 | -0.50% | 14.4만 |
|---|
| 2025.11.28 | ₩21,712 | ₩21,725 | ₩21,403 | ₩21,564 | -0.68% | 9.2만 |
|---|
| 2025.11.26 | ₩21,323 | ₩21,872 | ₩21,323 | ₩21,631 | +1.45% | 22.4만 |
|---|
| 2025.11.25 | ₩21,336 | ₩21,899 | ₩20,733 | ₩21,618 | +1.32% | 30.8만 |
|---|
| 2025.11.24 | ₩20,505 | ₩21,323 | ₩19,929 | ₩21,189 | +3.33% | 24만 |
|---|
| 2025.11.21 | ₩19,165 | ₩20,666 | ₩19,112 | ₩20,452 | +6.71% | 45.6만 |
|---|
| 2025.11.20 | ₩19,567 | ₩20,103 | ₩19,125 | ₩19,152 | -2.12% | 33.9만 |
|---|
| 2025.11.19 | ₩19,313 | ₩19,755 | ₩19,098 | ₩19,380 | +0.35% | 21.8만 |
|---|
| 2025.11.18 | ₩19,473 | ₩20,197 | ₩18,951 | ₩19,299 | -0.89% | 22만 |
|---|
| 2025.11.17 | ₩20,157 | ₩20,224 | ₩19,205 | ₩19,299 | -4.26% | 25.3만 |
|---|
| 2025.11.14 | ₩20,009 | ₩20,237 | ₩19,567 | ₩20,036 | +0.13% | 24.3만 |
|---|
| 2025.11.13 | ₩20,425 | ₩20,814 | ₩20,063 | ₩20,117 | -1.51% | 25.6만 |
|---|
| 2025.11.12 | ₩20,626 | ₩20,974 | ₩20,452 | ₩20,505 | -0.58% | 19.6만 |
|---|
| 2025.11.11 | ₩20,076 | ₩20,840 | ₩20,076 | ₩20,613 | +2.67% | 23.1만 |
|---|
| 2025.11.10 | ₩20,144 | ₩20,479 | ₩20,036 | ₩20,144 | 0.00% | 14.8만 |
|---|
| 2025.11.07 | ₩19,514 | ₩20,371 | ₩19,514 | ₩20,050 | +2.75% | 27.5만 |
|---|
| 2025.11.06 | ₩20,050 | ₩20,170 | ₩19,500 | ₩19,674 | -1.87% | 22.5만 |
|---|
| 2025.11.05 | ₩19,795 | ₩20,278 | ₩19,607 | ₩20,063 | +1.35% | 46.8만 |
|---|
| 2025.11.04 | ₩22,073 | ₩22,770 | ₩19,634 | ₩19,929 | -9.71% | 56.1만 |
|---|
| 2025.11.03 | ₩20,559 | ₩21,604 | ₩20,237 | ₩21,524 | +4.69% | 29.1만 |
|---|
| 2025.10.31 | ₩20,586 | ₩21,095 | ₩20,438 | ₩20,693 | +0.52% | 19만 |
|---|
| 2025.10.30 | ₩20,412 | ₩21,511 | ₩20,412 | ₩20,733 | +1.58% | 29.2만 |
|---|
| 2025.10.29 | ₩21,377 | ₩21,511 | ₩20,425 | ₩20,532 | -3.95% | 25.5만 |
|---|
| 2025.10.28 | ₩21,645 | ₩21,779 | ₩21,323 | ₩21,470 | -0.80% | 17.1만 |
|---|
| 2025.10.27 | ₩21,403 | ₩21,765 | ₩21,390 | ₩21,551 | +0.69% | 14.8만 |
|---|
| 2025.10.24 | ₩21,430 | ₩21,537 | ₩21,309 | ₩21,403 | -0.13% | 24만 |
|---|
| 2025.10.23 | ₩21,698 | ₩22,114 | ₩21,269 | ₩21,336 | -1.67% | 33.8만 |
|---|
| 2025.10.22 | ₩21,162 | ₩21,779 | ₩21,149 | ₩21,752 | +2.79% | 28.4만 |
|---|
| 2025.10.21 | ₩20,921 | ₩21,082 | ₩20,680 | ₩21,068 | +0.70% | 15.8만 |
|---|
| 2025.10.20 | ₩20,452 | ₩21,001 | ₩20,237 | ₩20,934 | +2.36% | 17.2만 |
|---|
| 2025.10.17 | ₩20,358 | ₩20,519 | ₩20,184 | ₩20,184 | -0.86% | 20.7만 |
|---|
| 2025.10.16 | ₩19,969 | ₩20,666 | ₩19,969 | ₩20,438 | +2.35% | 26만 |
|---|
| 2025.10.15 | ₩19,983 | ₩20,452 | ₩19,875 | ₩20,157 | +0.87% | 14.8만 |
|---|
| 2025.10.14 | ₩19,219 | ₩19,835 | ₩19,165 | ₩19,822 | +3.14% | 31.4만 |
|---|
| 2025.10.13 | ₩19,165 | ₩19,594 | ₩19,071 | ₩19,433 | +1.40% | 23.8만 |
|---|
| 2025.10.10 | ₩18,750 | ₩19,567 | ₩18,750 | ₩19,031 | +1.50% | 55.6만 |
|---|