시장 데이터를 불러오는 중
전체 종목
옵션 케어 헬스 과거 주가
Option Care Health, Inc. - Common Stock · OPCH · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Option Care Health, Inc. - Common Stock · OPCH · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,608 | ₩41,688 | ₩41,581 | ₩41,634 | +0.06% | 620.6만 |
| 2026.10.08 | ₩41,608 | ₩41,661 | ₩41,554 | ₩41,608 | 0.00% | 965.9만 |
| 2026.10.07 | ₩41,581 | ₩41,621 | ₩41,527 | ₩41,554 | -0.06% | 1935.2만 |
| 2026.10.06 | ₩41,594 | ₩41,688 | ₩41,500 | ₩41,541 | -0.13% | 6508.1만 |
| 2026.10.05 | ₩30,217 | ₩31,477 | ₩30,083 | ₩31,316 | +3.64% | 282.3만 |
| 2026.10.02 | ₩30,271 | ₩30,727 | ₩30,030 | ₩30,338 | +0.22% | 126.3만 |
| 2026.10.01 | ₩30,231 | ₩30,660 | ₩29,869 | ₩30,258 | +0.09% | 161.4만 |
| 2026.09.30 | ₩30,593 | ₩30,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,936 |
| ₩30,137 |
| -1.49% |
| 157.1만 |
| 2026.09.29 | ₩30,432 | ₩30,633 | ₩30,204 | ₩30,566 | +0.44% | 175.8만 |
|---|
| 2026.09.28 | ₩30,914 | ₩31,490 | ₩30,619 | ₩30,686 | -0.74% | 188.9만 |
|---|
| 2026.09.25 | ₩30,579 | ₩31,021 | ₩30,445 | ₩30,914 | +1.10% | 116.9만 |
|---|
| 2026.09.24 | ₩31,236 | ₩31,517 | ₩30,593 | ₩30,740 | -1.59% | 145.8만 |
|---|
| 2026.09.23 | ₩32,000 | ₩32,348 | ₩31,182 | ₩31,276 | -2.26% | 133만 |
|---|
| 2026.09.22 | ₩32,214 | ₩32,804 | ₩32,000 | ₩32,026 | -0.58% | 214.3만 |
|---|
| 2026.09.21 | ₩32,562 | ₩32,670 | ₩31,906 | ₩32,093 | -1.44% | 312.1만 |
|---|
| 2026.09.18 | ₩32,804 | ₩32,804 | ₩31,825 | ₩32,562 | -0.74% | 568만 |
|---|
| 2026.09.17 | ₩32,683 | ₩32,911 | ₩31,705 | ₩32,830 | +0.45% | 381만 |
|---|
| 2026.09.16 | ₩31,611 | ₩33,340 | ₩31,129 | ₩32,790 | +3.73% | 371.5만 |
|---|
| 2026.09.15 | ₩32,080 | ₩32,388 | ₩31,236 | ₩31,517 | -1.75% | 253.4만 |
|---|
| 2026.09.14 | ₩31,799 | ₩32,281 | ₩31,638 | ₩32,147 | +1.10% | 155.6만 |
|---|
| 2026.09.11 | ₩32,080 | ₩32,241 | ₩31,383 | ₩31,464 | -1.92% | 172.7만 |
|---|
| 2026.09.10 | ₩31,745 | ₩32,268 | ₩31,624 | ₩31,665 | -0.25% | 157.5만 |
|---|
| 2026.09.09 | ₩31,477 | ₩31,892 | ₩31,155 | ₩31,678 | +0.64% | 139.5만 |
|---|
| 2026.09.08 | ₩31,986 | ₩32,227 | ₩31,691 | ₩31,812 | -0.54% | 197.4만 |
|---|
| 2026.09.04 | ₩32,683 | ₩32,696 | ₩32,294 | ₩32,442 | -0.74% | 115.6만 |
|---|
| 2026.09.03 | ₩32,348 | ₩32,857 | ₩31,973 | ₩32,777 | +1.33% | 157.5만 |
|---|
| 2026.09.02 | ₩31,745 | ₩32,308 | ₩31,745 | ₩31,959 | +0.68% | 129.4만 |
|---|
| 2026.09.01 | ₩31,423 | ₩32,000 | ₩31,423 | ₩31,678 | +0.81% | 156만 |
|---|
| 2026.08.31 | ₩31,812 | ₩31,906 | ₩31,370 | ₩31,423 | -1.22% | 176.8만 |
|---|
| 2026.08.28 | ₩32,160 | ₩32,375 | ₩31,986 | ₩32,026 | -0.42% | 119.6만 |
|---|
| 2026.08.27 | ₩32,000 | ₩32,174 | ₩31,785 | ₩32,134 | +0.42% | 141.4만 |
|---|
| 2026.08.26 | ₩31,758 | ₩32,321 | ₩31,678 | ₩32,214 | +1.43% | 141만 |
|---|
| 2026.08.25 | ₩31,611 | ₩31,799 | ₩30,901 | ₩31,678 | +0.21% | 239만 |
|---|
| 2026.08.24 | ₩31,732 | ₩32,160 | ₩31,624 | ₩31,718 | -0.04% | 167.9만 |
|---|
| 2026.08.21 | ₩31,477 | ₩32,254 | ₩31,477 | ₩31,758 | +0.89% | 160만 |
|---|
| 2026.08.20 | ₩30,887 | ₩31,879 | ₩30,780 | ₩31,477 | +1.91% | 146.7만 |
|---|
| 2026.08.19 | ₩31,531 | ₩32,147 | ₩31,115 | ₩31,289 | -0.76% | 194.3만 |
|---|
| 2026.08.18 | ₩31,785 | ₩32,335 | ₩31,316 | ₩31,370 | -1.31% | 213.4만 |
|---|
| 2026.08.17 | ₩31,879 | ₩32,013 | ₩31,129 | ₩31,316 | -1.77% | 252.2만 |
|---|
| 2026.08.14 | ₩32,254 | ₩32,388 | ₩32,000 | ₩32,093 | -0.50% | 96.7만 |
|---|
| 2026.08.13 | ₩32,268 | ₩32,522 | ₩32,026 | ₩32,254 | -0.04% | 188.8만 |
|---|
| 2026.08.12 | ₩31,879 | ₩32,134 | ₩31,544 | ₩31,946 | +0.21% | 174.5만 |
|---|
| 2026.08.11 | ₩32,737 | ₩33,018 | ₩32,201 | ₩32,268 | -1.43% | 194.3만 |
|---|
| 2026.08.10 | ₩31,799 | ₩33,098 | ₩31,758 | ₩32,830 | +3.24% | 224.2만 |
|---|
| 2026.08.07 | ₩31,611 | ₩32,388 | ₩31,477 | ₩31,879 | +0.85% | 389.8만 |
|---|
| 2026.08.06 | ₩31,852 | ₩32,013 | ₩31,276 | ₩31,665 | -0.59% | 283.5만 |
|---|
| 2026.08.05 | ₩31,933 | ₩31,933 | ₩31,196 | ₩31,758 | -0.55% | 258만 |
|---|
| 2026.08.04 | ₩31,383 | ₩31,825 | ₩30,794 | ₩31,745 | +1.15% | 251.1만 |
|---|
| 2026.08.03 | ₩31,397 | ₩32,388 | ₩31,397 | ₩31,758 | +1.15% | 270.5만 |
|---|
| 2026.07.31 | ₩29,909 | ₩30,941 | ₩29,869 | ₩30,861 | +3.18% | 343.5만 |
|---|
| 2026.07.30 | ₩30,780 | ₩32,790 | ₩29,976 | ₩30,097 | -2.22% | 511.6만 |
|---|
| 2026.07.29 | ₩32,067 | ₩33,447 | ₩31,102 | ₩32,067 | 0.00% | 528.1만 |
|---|
| 2026.07.28 | ₩29,722 | ₩30,593 | ₩29,440 | ₩30,124 | +1.35% | 411.3만 |
|---|
| 2026.07.27 | ₩29,413 | ₩29,588 | ₩29,025 | ₩29,226 | -0.64% | 221.6만 |
|---|
| 2026.07.24 | ₩28,248 | ₩29,052 | ₩27,939 | ₩29,025 | +2.75% | 157.1만 |
|---|
| 2026.07.23 | ₩27,980 | ₩28,288 | ₩27,712 | ₩28,248 | +0.96% | 190만 |
|---|
| 2026.07.22 | ₩29,145 | ₩29,145 | ₩28,328 | ₩28,341 | -2.76% | 147.6만 |
|---|
| 2026.07.21 | ₩28,904 | ₩29,172 | ₩28,676 | ₩29,038 | +0.46% | 197.3만 |
|---|
| 2026.07.20 | ₩29,186 | ₩29,306 | ₩28,770 | ₩29,145 | -0.14% | 172.2만 |
|---|
| 2026.07.17 | ₩28,958 | ₩29,655 | ₩28,556 | ₩29,132 | +0.60% | 223.3만 |
|---|
| 2026.07.16 | ₩29,869 | ₩30,110 | ₩29,293 | ₩29,614 | -0.85% | 238.2만 |
|---|
| 2026.07.15 | ₩28,315 | ₩29,681 | ₩28,315 | ₩29,601 | +4.54% | 288.6만 |
|---|
| 2026.07.14 | ₩28,837 | ₩28,864 | ₩28,462 | ₩28,609 | -0.79% | 172.9만 |
|---|
| 2026.07.13 | ₩29,038 | ₩29,748 | ₩28,985 | ₩29,078 | +0.14% | 173.9만 |
|---|
| 2026.07.10 | ₩29,253 | ₩29,467 | ₩28,770 | ₩28,904 | -1.19% | 180.3만 |
|---|
| 2026.07.09 | ₩28,408 | ₩29,092 | ₩28,127 | ₩29,038 | +2.22% | 226.3만 |
|---|
| 2026.07.08 | ₩28,717 | ₩28,958 | ₩28,073 | ₩28,770 | +0.19% | 237만 |
|---|
| 2026.07.07 | ₩28,998 | ₩29,467 | ₩28,717 | ₩28,904 | -0.32% | 156.1만 |
|---|
| 2026.07.06 | ₩29,038 | ₩29,105 | ₩28,261 | ₩28,623 | -1.43% | 228.2만 |
|---|
| 2026.07.02 | ₩28,301 | ₩29,454 | ₩28,194 | ₩29,346 | +3.69% | 202.6만 |
|---|
| 2026.07.01 | ₩28,475 | ₩28,784 | ₩28,127 | ₩28,194 | -0.99% | 221.6만 |
|---|
| 2026.06.30 | ₩28,797 | ₩28,797 | ₩27,899 | ₩28,100 | -2.42% | 230.1만 |
|---|
| 2026.06.29 | ₩29,132 | ₩29,159 | ₩28,274 | ₩28,569 | -1.93% | 260.2만 |
|---|
| 2026.06.26 | ₩29,078 | ₩29,655 | ₩28,623 | ₩29,239 | +0.55% | 776.3만 |
|---|
| 2026.06.25 | ₩29,815 | ₩30,097 | ₩28,770 | ₩28,784 | -3.46% | 212.2만 |
|---|
| 2026.06.24 | ₩29,762 | ₩30,271 | ₩29,333 | ₩29,494 | -0.90% | 221.1만 |
|---|
| 2026.06.23 | ₩29,119 | ₩29,775 | ₩28,757 | ₩29,440 | +1.10% | 219.7만 |
|---|
| 2026.06.22 | ₩29,052 | ₩29,373 | ₩28,395 | ₩28,542 | -1.75% | 158.8만 |
|---|
| 2026.06.18 | ₩28,998 | ₩30,124 | ₩28,918 | ₩29,467 | +1.62% | 355.8만 |
|---|
| 2026.06.17 | ₩28,730 | ₩29,333 | ₩28,609 | ₩29,092 | +1.26% | 243.6만 |
|---|
| 2026.06.16 | ₩28,609 | ₩29,145 | ₩28,489 | ₩28,971 | +1.26% | 195만 |
|---|
| 2026.06.15 | ₩27,819 | ₩28,609 | ₩27,444 | ₩28,449 | +2.26% | 398.8만 |
|---|
| 2026.06.12 | ₩27,819 | ₩28,140 | ₩27,457 | ₩27,819 | 0.00% | 305.5만 |
|---|
| 2026.06.11 | ₩28,596 | ₩28,717 | ₩27,779 | ₩27,846 | -2.62% | 280만 |
|---|
| 2026.06.10 | ₩28,181 | ₩29,092 | ₩28,127 | ₩28,650 | +1.66% | 466.9만 |
|---|
| 2026.06.09 | ₩27,256 | ₩28,328 | ₩27,243 | ₩28,288 | +3.79% | 398.4만 |
|---|
| 2026.06.08 | ₩27,001 | ₩27,162 | ₩26,626 | ₩26,908 | -0.35% | 305.4만 |
|---|
| 2026.06.05 | ₩27,135 | ₩27,913 | ₩27,068 | ₩27,484 | +1.28% | 264.7만 |
|---|
| 2026.06.04 | ₩27,953 | ₩28,207 | ₩26,814 | ₩26,894 | -3.79% | 251.1만 |
|---|
| 2026.06.03 | ₩27,524 | ₩27,645 | ₩26,948 | ₩27,511 | -0.05% | 254.5만 |
|---|
| 2026.06.02 | ₩27,377 | ₩27,671 | ₩27,082 | ₩27,524 | +0.54% | 161.6만 |
|---|
| 2026.06.01 | ₩27,966 | ₩28,274 | ₩27,390 | ₩27,417 | -1.96% | 232.9만 |
|---|
| 2026.05.29 | ₩28,810 | ₩29,052 | ₩27,899 | ₩27,966 | -2.93% | 235.9만 |
|---|
| 2026.05.28 | ₩28,623 | ₩29,212 | ₩28,328 | ₩28,918 | +1.03% | 277.5만 |
|---|
| 2026.05.27 | ₩28,663 | ₩29,132 | ₩28,449 | ₩28,998 | +1.17% | 238.6만 |
|---|
| 2026.05.26 | ₩28,060 | ₩28,797 | ₩27,805 | ₩28,609 | +1.96% | 237.9만 |
|---|
| 2026.05.22 | ₩28,837 | ₩28,944 | ₩27,953 | ₩28,047 | -2.74% | 248만 |
|---|
| 2026.05.21 | ₩29,547 | ₩29,588 | ₩28,690 | ₩28,837 | -2.40% | 278.6만 |
|---|
| 2026.05.20 | ₩27,953 | ₩29,815 | ₩27,698 | ₩29,789 | +6.57% | 523.3만 |
|---|
| 2026.05.19 | ₩26,291 | ₩28,248 | ₩26,037 | ₩27,953 | +6.32% | 666.6만 |
|---|
| 2026.05.18 | ₩26,291 | ₩26,640 | ₩26,197 | ₩26,385 | +0.36% | 285.6만 |
|---|
| 2026.05.15 | ₩26,881 | ₩27,350 | ₩26,063 | ₩26,157 | -2.69% | 314.6만 |
|---|
| 2026.05.14 | ₩26,640 | ₩27,042 | ₩26,479 | ₩26,733 | +0.35% | 518.5만 |
|---|
| 2026.05.13 | ₩26,251 | ₩26,680 | ₩25,916 | ₩26,506 | +0.97% | 561.8만 |
|---|
| 2026.05.12 | ₩26,666 | ₩26,841 | ₩25,970 | ₩26,251 | -1.56% | 626만 |
|---|
| 2026.05.11 | ₩27,671 | ₩28,114 | ₩26,532 | ₩26,573 | -3.97% | 482.7만 |
|---|
| 2026.05.08 | ₩28,181 | ₩28,542 | ₩27,122 | ₩27,484 | -2.47% | 430.5만 |
|---|
| 2026.05.07 | ₩27,671 | ₩28,167 | ₩27,403 | ₩27,805 | +0.48% | 514.8만 |
|---|
| 2026.05.06 | ₩28,971 | ₩29,132 | ₩27,323 | ₩27,403 | -5.41% | 550.3만 |
|---|
| 2026.05.05 | ₩29,011 | ₩29,387 | ₩28,529 | ₩28,542 | -1.62% | 640.9만 |
|---|
| 2026.05.04 | ₩26,814 | ₩28,784 | ₩26,707 | ₩28,328 | +5.65% | 720.3만 |
|---|
| 2026.05.01 | ₩27,068 | ₩27,310 | ₩26,452 | ₩26,841 | -0.84% | 637.2만 |
|---|
| 2026.04.30 | ₩26,492 | ₩27,470 | ₩24,134 | ₩27,243 | +2.83% | 1728.5만 |
|---|
| 2026.04.29 | ₩36,140 | ₩36,140 | ₩35,109 | ₩36,006 | -0.37% | 419.8만 |
|---|
| 2026.04.28 | ₩37,655 | ₩37,842 | ₩37,078 | ₩37,212 | -1.17% | 223.6만 |
|---|
| 2026.04.27 | ₩38,057 | ₩38,325 | ₩37,279 | ₩37,427 | -1.65% | 184만 |
|---|
| 2026.04.24 | ₩38,298 | ₩38,472 | ₩37,574 | ₩38,057 | -0.63% | 153.2만 |
|---|
| 2026.04.23 | ₩38,057 | ₩38,392 | ₩37,507 | ₩38,244 | +0.49% | 101.9만 |
|---|
| 2026.04.22 | ₩37,681 | ₩38,164 | ₩37,387 | ₩38,030 | +0.92% | 110.3만 |
|---|
| 2026.04.21 | ₩38,673 | ₩38,767 | ₩37,521 | ₩37,588 | -2.81% | 114.6만 |
|---|
| 2026.04.20 | ₩38,325 | ₩38,593 | ₩38,217 | ₩38,552 | +0.59% | 85.2만 |
|---|
| 2026.04.17 | ₩38,499 | ₩38,834 | ₩38,097 | ₩38,619 | +0.31% | 122.2만 |
|---|
| 2026.04.16 | ₩37,722 | ₩38,097 | ₩37,306 | ₩37,963 | +0.64% | 181.6만 |
|---|
| 2026.04.15 | ₩37,279 | ₩38,043 | ₩36,757 | ₩37,976 | +1.87% | 235.3만 |
|---|
| 2026.04.14 | ₩38,606 | ₩38,767 | ₩37,346 | ₩37,387 | -3.16% | 173.4만 |
|---|
| 2026.04.13 | ₩38,727 | ₩39,142 | ₩38,057 | ₩38,767 | +0.10% | 128.2만 |
|---|
| 2026.04.10 | ₩39,557 | ₩39,785 | ₩38,753 | ₩38,861 | -1.76% | 159.9만 |
|---|
| 2026.04.09 | ₩38,713 | ₩39,933 | ₩38,646 | ₩39,490 | +2.01% | 207.8만 |
|---|
| 2026.04.08 | ₩38,003 | ₩39,182 | ₩37,842 | ₩39,075 | +2.82% | 284.7만 |
|---|
| 2026.04.07 | ₩37,253 | ₩37,775 | ₩36,944 | ₩37,172 | -0.22% | 118만 |
|---|
| 2026.04.06 | ₩36,770 | ₩37,360 | ₩36,556 | ₩37,159 | +1.06% | 93.6만 |
|---|
| 2026.04.02 | ₩35,082 | ₩36,837 | ₩34,827 | ₩36,810 | +4.93% | 186.7만 |
|---|
| 2026.04.01 | ₩36,047 | ₩36,261 | ₩35,296 | ₩35,497 | -1.52% | 229.4만 |
|---|
| 2026.03.31 | ₩36,408 | ₩36,435 | ₩35,377 | ₩36,073 | -0.92% | 232.7만 |
|---|
| 2026.03.30 | ₩36,864 | ₩36,958 | ₩36,087 | ₩36,181 | -1.85% | 126.6만 |
|---|
| 2026.03.27 | ₩37,065 | ₩37,199 | ₩36,288 | ₩36,542 | -1.41% | 127.8만 |
|---|
| 2026.03.26 | ₩37,990 | ₩38,445 | ₩37,105 | ₩37,186 | -2.12% | 108.6만 |
|---|
| 2026.03.25 | ₩38,459 | ₩38,579 | ₩37,963 | ₩38,177 | -0.73% | 124.9만 |
|---|
| 2026.03.24 | ₩37,990 | ₩38,686 | ₩37,882 | ₩38,070 | +0.21% | 167.7만 |
|---|
| 2026.03.23 | ₩38,512 | ₩38,767 | ₩37,923 | ₩38,070 | -1.15% | 163만 |
|---|
| 2026.03.20 | ₩38,887 | ₩39,129 | ₩37,601 | ₩37,735 | -2.96% | 237.1만 |
|---|
| 2026.03.19 | ₩39,678 | ₩40,629 | ₩38,794 | ₩39,035 | -1.62% | 166.5만 |
|---|
| 2026.03.18 | ₩39,383 | ₩40,201 | ₩39,155 | ₩39,745 | +0.92% | 157.7만 |
|---|
| 2026.03.17 | ₩39,598 | ₩40,174 | ₩39,410 | ₩39,866 | +0.68% | 158.4만 |
|---|
| 2026.03.16 | ₩39,531 | ₩40,080 | ₩39,222 | ₩39,397 | -0.34% | 171.4만 |
|---|
| 2026.03.13 | ₩39,799 | ₩40,120 | ₩38,794 | ₩39,249 | -1.38% | 132만 |
|---|
| 2026.03.12 | ₩39,531 | ₩40,294 | ₩39,370 | ₩39,383 | -0.37% | 147.8만 |
|---|
| 2026.03.11 | ₩39,517 | ₩40,080 | ₩39,088 | ₩39,906 | +0.98% | 182.1만 |
|---|
| 2026.03.10 | ₩39,986 | ₩40,348 | ₩39,062 | ₩39,678 | -0.77% | 176.3만 |
|---|
| 2026.03.09 | ₩39,638 | ₩39,892 | ₩38,459 | ₩39,758 | +0.30% | 158.3만 |
|---|
| 2026.03.06 | ₩40,201 | ₩40,589 | ₩39,062 | ₩39,986 | -0.53% | 214.7만 |
|---|
| 2026.03.05 | ₩40,576 | ₩41,876 | ₩39,866 | ₩40,817 | +0.59% | 229.7만 |
|---|
| 2026.03.04 | ₩41,407 | ₩41,648 | ₩39,584 | ₩41,165 | -0.58% | 336.1만 |
|---|
| 2026.03.03 | ₩41,474 | ₩42,130 | ₩40,750 | ₩41,809 | +0.81% | 168.8만 |
|---|
| 2026.03.02 | ₩42,840 | ₩43,336 | ₩42,278 | ₩42,345 | -1.16% | 187.6만 |
|---|
| 2026.02.27 | ₩42,613 | ₩44,368 | ₩42,358 | ₩43,497 | +2.08% | 346.7만 |
|---|
| 2026.02.26 | ₩44,944 | ₩45,025 | ₩42,653 | ₩42,733 | -4.92% | 326만 |
|---|
| 2026.02.25 | ₩45,788 | ₩45,896 | ₩44,274 | ₩45,025 | -1.67% | 237.8만 |
|---|
| 2026.02.24 | ₩44,944 | ₩47,571 | ₩42,988 | ₩45,319 | +0.83% | 403.6만 |
|---|
| 2026.02.23 | ₩47,638 | ₩48,884 | ₩47,316 | ₩48,361 | +1.52% | 239.5만 |
|---|
| 2026.02.20 | ₩47,892 | ₩47,973 | ₩47,383 | ₩47,825 | -0.14% | 109.3만 |
|---|
| 2026.02.19 | ₩47,477 | ₩47,866 | ₩47,008 | ₩47,785 | +0.65% | 108.4만 |
|---|
| 2026.02.18 | ₩47,249 | ₩47,919 | ₩47,008 | ₩47,571 | +0.68% | 147.1만 |
|---|
| 2026.02.17 | ₩47,584 | ₩48,013 | ₩47,075 | ₩47,222 | -0.76% | 142.5만 |
|---|
| 2026.02.13 | ₩46,271 | ₩47,517 | ₩46,083 | ₩47,464 | +2.58% | 110만 |
|---|
| 2026.02.12 | ₩46,458 | ₩46,592 | ₩45,427 | ₩46,137 | -0.69% | 228.6만 |
|---|
| 2026.02.11 | ₩44,649 | ₩46,753 | ₩44,274 | ₩46,458 | +4.05% | 230.1만 |
|---|
| 2026.02.10 | ₩44,422 | ₩44,958 | ₩44,221 | ₩44,422 | 0.00% | 172.3만 |
|---|
| 2026.02.09 | ₩45,427 | ₩45,427 | ₩44,221 | ₩44,448 | -2.15% | 127.1만 |
|---|
| 2026.02.06 | ₩45,882 | ₩46,418 | ₩45,185 | ₩45,561 | -0.70% | 162.6만 |
|---|
| 2026.02.05 | ₩45,815 | ₩46,861 | ₩45,400 | ₩45,788 | -0.06% | 134.8만 |
|---|
| 2026.02.04 | ₩45,882 | ₩46,405 | ₩45,199 | ₩45,360 | -1.14% | 121.8만 |
|---|
| 2026.02.03 | ₩46,231 | ₩46,981 | ₩45,025 | ₩45,641 | -1.28% | 163.1만 |
|---|
| 2026.02.02 | ₩45,708 | ₩46,579 | ₩45,185 | ₩46,378 | +1.47% | 117.6만 |
|---|
| 2026.01.30 | ₩45,547 | ₩45,936 | ₩44,958 | ₩45,561 | +0.03% | 123.8만 |
|---|
| 2026.01.29 | ₩46,633 | ₩47,209 | ₩45,319 | ₩45,413 | -2.61% | 172.7만 |
|---|
| 2026.01.28 | ₩47,182 | ₩47,450 | ₩46,190 | ₩46,525 | -1.39% | 165만 |
|---|
| 2026.01.27 | ₩48,227 | ₩48,643 | ₩46,954 | ₩47,343 | -1.83% | 127.2만 |
|---|
| 2026.01.26 | ₩48,603 | ₩49,005 | ₩48,000 | ₩48,522 | -0.17% | 131만 |
|---|
| 2026.01.23 | ₩48,777 | ₩49,313 | ₩48,160 | ₩48,603 | -0.36% | 137만 |
|---|
| 2026.01.22 | ₩48,723 | ₩49,232 | ₩47,906 | ₩49,031 | +0.63% | 151.1만 |
|---|
| 2026.01.21 | ₩48,268 | ₩48,723 | ₩47,785 | ₩48,576 | +0.64% | 143.3만 |
|---|
| 2026.01.20 | ₩48,120 | ₩49,085 | ₩47,598 | ₩47,959 | -0.33% | 192만 |
|---|
| 2026.01.16 | ₩48,134 | ₩48,670 | ₩47,973 | ₩48,281 | +0.31% | 153만 |
|---|
| 2026.01.15 | ₩47,584 | ₩48,482 | ₩47,115 | ₩48,388 | +1.69% | 182.4만 |
|---|
| 2026.01.14 | ₩46,512 | ₩47,624 | ₩46,338 | ₩47,584 | +2.30% | 254.6만 |
|---|
| 2026.01.13 | ₩47,236 | ₩47,531 | ₩45,922 | ₩46,566 | -1.42% | 536.6만 |
|---|
| 2026.01.12 | ₩42,586 | ₩43,309 | ₩42,264 | ₩42,961 | +0.88% | 151.7만 |
|---|
| 2026.01.09 | ₩42,773 | ₩43,363 | ₩41,353 | ₩42,613 | -0.38% | 389.1만 |
|---|
| 2026.01.08 | ₩43,122 | ₩43,631 | ₩42,787 | ₩42,827 | -0.68% | 240.2만 |
|---|
| 2026.01.07 | ₩44,207 | ₩44,609 | ₩43,269 | ₩43,336 | -1.97% | 157.6만 |
|---|
| 2026.01.06 | ₩43,028 | ₩44,046 | ₩42,854 | ₩43,939 | +2.12% | 154.2만 |
|---|
| 2026.01.05 | ₩42,921 | ₩43,872 | ₩42,050 | ₩43,122 | +0.47% | 181.4만 |
|---|
| 2026.01.02 | ₩42,733 | ₩43,564 | ₩42,117 | ₩43,202 | +1.10% | 135.3만 |
|---|
| 2025.12.31 | ₩43,082 | ₩43,162 | ₩42,680 | ₩42,693 | -0.90% | 76.1만 |
|---|
| 2025.12.30 | ₩42,961 | ₩43,229 | ₩42,733 | ₩43,095 | +0.31% | 101.1만 |
|---|
| 2025.12.29 | ₩43,658 | ₩43,685 | ₩43,068 | ₩43,135 | -1.20% | 106.6만 |
|---|
| 2025.12.26 | ₩43,256 | ₩43,778 | ₩43,122 | ₩43,658 | +0.93% | 63.2만 |
|---|
| 2025.12.24 | ₩43,041 | ₩43,644 | ₩42,867 | ₩43,350 | +0.72% | 50.7만 |
|---|
| 2025.12.23 | ₩43,591 | ₩44,046 | ₩42,787 | ₩42,814 | -1.78% | 116.4만 |
|---|
| 2025.12.22 | ₩43,551 | ₩44,060 | ₩43,376 | ₩43,618 | +0.15% | 168.4만 |
|---|
| 2025.12.19 | ₩43,242 | ₩44,006 | ₩43,041 | ₩43,564 | +0.74% | 493.4만 |
|---|
| 2025.12.18 | ₩44,274 | ₩44,515 | ₩43,376 | ₩43,430 | -1.91% | 169.2만 |
|---|
| 2025.12.17 | ₩44,046 | ₩44,850 | ₩43,671 | ₩44,180 | +0.30% | 129.2만 |
|---|
| 2025.12.16 | ₩44,917 | ₩45,145 | ₩43,939 | ₩44,127 | -1.76% | 174만 |
|---|
| 2025.12.15 | ₩44,730 | ₩45,118 | ₩44,542 | ₩44,944 | +0.48% | 204.5만 |
|---|
| 2025.12.12 | ₩44,328 | ₩45,172 | ₩44,154 | ₩44,542 | +0.48% | 186.8만 |
|---|
| 2025.12.11 | ₩44,877 | ₩45,078 | ₩43,765 | ₩44,087 | -1.76% | 222.7만 |
|---|
| 2025.12.10 | ₩43,175 | ₩44,556 | ₩43,041 | ₩44,341 | +2.70% | 301.2만 |
|---|
| 2025.12.09 | ₩41,286 | ₩43,618 | ₩41,192 | ₩43,175 | +4.58% | 319.4만 |
|---|
| 2025.12.08 | ₩40,053 | ₩41,085 | ₩39,437 | ₩40,991 | +2.34% | 232.1만 |
|---|
| 2025.12.05 | ₩40,040 | ₩40,629 | ₩39,933 | ₩40,053 | +0.03% | 142만 |
|---|
| 2025.12.04 | ₩40,469 | ₩40,656 | ₩39,517 | ₩40,067 | -0.99% | 172만 |
|---|
| 2025.12.03 | ₩40,924 | ₩41,567 | ₩40,067 | ₩40,549 | -0.92% | 194.1만 |
|---|
| 2025.12.02 | ₩41,554 | ₩42,063 | ₩41,031 | ₩41,098 | -1.10% | 155.6만 |
|---|
| 2025.12.01 | ₩41,393 | ₩41,889 | ₩41,286 | ₩41,460 | +0.16% | 145.6만 |
|---|
| 2025.11.28 | ₩41,862 | ₩42,224 | ₩41,460 | ₩41,675 | -0.45% | 70.3만 |
|---|
| 2025.11.26 | ₩41,809 | ₩41,956 | ₩41,407 | ₩41,567 | -0.58% | 143.4만 |
|---|
| 2025.11.25 | ₩40,442 | ₩42,023 | ₩40,268 | ₩41,835 | +3.45% | 266.3만 |
|---|
| 2025.11.24 | ₩39,946 | ₩40,469 | ₩39,062 | ₩40,093 | +0.37% | 232만 |
|---|
| 2025.11.21 | ₩37,869 | ₩39,879 | ₩37,869 | ₩39,624 | +4.64% | 204.7만 |
|---|
| 2025.11.20 | ₩37,413 | ₩38,338 | ₩37,413 | ₩37,775 | +0.97% | 168.3만 |
|---|
| 2025.11.19 | ₩38,030 | ₩38,030 | ₩37,105 | ₩37,212 | -2.15% | 164.3만 |
|---|
| 2025.11.18 | ₩37,681 | ₩37,990 | ₩37,065 | ₩37,896 | +0.57% | 161.9만 |
|---|
| 2025.11.17 | ₩38,083 | ₩38,499 | ₩37,293 | ₩37,668 | -1.09% | 189.9만 |
|---|
| 2025.11.14 | ₩38,660 | ₩38,861 | ₩37,655 | ₩38,070 | -1.53% | 192.7만 |
|---|
| 2025.11.13 | ₩38,740 | ₩39,155 | ₩38,485 | ₩38,633 | -0.28% | 220.1만 |
|---|
| 2025.11.12 | ₩38,472 | ₩39,169 | ₩38,097 | ₩38,914 | +1.15% | 211.9만 |
|---|
| 2025.11.11 | ₩37,789 | ₩39,062 | ₩37,253 | ₩38,392 | +1.60% | 464.9만 |
|---|
| 2025.11.10 | ₩36,797 | ₩38,083 | ₩36,435 | ₩37,775 | +2.66% | 234만 |
|---|
| 2025.11.07 | ₩36,422 | ₩37,105 | ₩36,114 | ₩37,052 | +1.73% | 229.9만 |
|---|
| 2025.11.06 | ₩36,234 | ₩36,931 | ₩35,779 | ₩36,234 | 0.00% | 214.1만 |
|---|
| 2025.11.05 | ₩36,958 | ₩38,003 | ₩36,221 | ₩36,288 | -1.81% | 240.7만 |
|---|
| 2025.11.04 | ₩35,497 | ₩37,681 | ₩35,484 | ₩36,221 | +2.04% | 319.5만 |
|---|
| 2025.11.03 | ₩34,881 | ₩35,591 | ₩34,238 | ₩35,403 | +1.50% | 276.4만 |
|---|
| 2025.10.31 | ₩34,867 | ₩34,908 | ₩33,822 | ₩34,881 | +0.04% | 429.3만 |
|---|
| 2025.10.30 | ₩34,814 | ₩37,614 | ₩32,482 | ₩35,122 | +0.89% | 856.6만 |
|---|
| 2025.10.29 | ₩37,641 | ₩38,472 | ₩37,186 | ₩38,418 | +2.06% | 468.4만 |
|---|
| 2025.10.28 | ₩37,521 | ₩37,869 | ₩36,810 | ₩37,789 | +0.71% | 168.8만 |
|---|
| 2025.10.27 | ₩37,440 | ₩37,454 | ₩37,132 | ₩37,306 | -0.36% | 108.7만 |
|---|
| 2025.10.24 | ₩37,775 | ₩37,789 | ₩37,145 | ₩37,400 | -0.99% | 109.8만 |
|---|
| 2025.10.23 | ₩37,695 | ₩38,231 | ₩37,025 | ₩37,574 | -0.32% | 122.8만 |
|---|
| 2025.10.22 | ₩37,815 | ₩38,150 | ₩37,467 | ₩37,909 | +0.25% | 99.2만 |
|---|
| 2025.10.21 | ₩37,896 | ₩38,284 | ₩37,614 | ₩37,802 | -0.25% | 143.5만 |
|---|
| 2025.10.20 | ₩37,440 | ₩38,164 | ₩37,239 | ₩38,030 | +1.57% | 142.2만 |
|---|
| 2025.10.17 | ₩36,877 | ₩37,588 | ₩36,717 | ₩37,212 | +0.91% | 156.9만 |
|---|
| 2025.10.16 | ₩36,489 | ₩36,944 | ₩36,181 | ₩36,315 | -0.48% | 193.6만 |
|---|
| 2025.10.15 | ₩36,261 | ₩36,623 | ₩35,832 | ₩36,355 | +0.26% | 187만 |
|---|
| 2025.10.14 | ₩35,645 | ₩36,368 | ₩35,645 | ₩36,315 | +1.88% | 143.8만 |
|---|
| 2025.10.13 | ₩35,872 | ₩35,966 | ₩35,390 | ₩35,738 | -0.37% | 111.5만 |
|---|
| 2025.10.10 | ₩36,047 | ₩36,114 | ₩35,189 | ₩35,792 | -0.71% | 172.1만 |
|---|