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 | ₩41,655 | ₩41,735 | ₩41,628 | ₩41,682 | +0.06% | 620.6만 |
| 2026.10.08 | ₩41,655 | ₩41,708 | ₩41,601 | ₩41,655 | 0.00% | 965.9만 |
| 2026.10.07 | ₩41,628 | ₩41,668 | ₩41,574 | ₩41,601 | -0.06% | 1935.2만 |
| 2026.10.06 | ₩41,641 | ₩41,735 | ₩41,547 | ₩41,588 | -0.13% | 6508.1만 |
| 2026.10.05 | ₩30,252 | ₩31,513 | ₩30,118 | ₩31,352 | +3.64% | 282.3만 |
| 2026.10.02 | ₩30,305 | ₩30,762 | ₩30,064 | ₩30,372 | +0.22% | 126.3만 |
| 2026.10.01 | ₩30,265 | ₩30,694 | ₩29,903 | ₩30,292 | +0.09% | 161.4만 |
| 2026.09.30 | ₩30,627 | ₩30,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,171 |
| -1.49% |
| 157.1만 |
| 2026.09.29 | ₩30,466 | ₩30,668 | ₩30,238 | ₩30,601 | +0.44% | 175.8만 |
|---|
| 2026.09.28 | ₩30,949 | ₩31,526 | ₩30,654 | ₩30,721 | -0.74% | 188.9만 |
|---|
| 2026.09.25 | ₩30,614 | ₩31,057 | ₩30,480 | ₩30,949 | +1.10% | 116.9만 |
|---|
| 2026.09.24 | ₩31,271 | ₩31,553 | ₩30,627 | ₩30,775 | -1.59% | 145.8만 |
|---|
| 2026.09.23 | ₩32,036 | ₩32,385 | ₩31,218 | ₩31,312 | -2.26% | 133만 |
|---|
| 2026.09.22 | ₩32,251 | ₩32,841 | ₩32,036 | ₩32,063 | -0.58% | 214.3만 |
|---|
| 2026.09.21 | ₩32,599 | ₩32,707 | ₩31,942 | ₩32,130 | -1.44% | 312.1만 |
|---|
| 2026.09.18 | ₩32,841 | ₩32,841 | ₩31,862 | ₩32,599 | -0.74% | 568만 |
|---|
| 2026.09.17 | ₩32,720 | ₩32,948 | ₩31,741 | ₩32,868 | +0.45% | 381만 |
|---|
| 2026.09.16 | ₩31,647 | ₩33,378 | ₩31,164 | ₩32,827 | +3.73% | 371.5만 |
|---|
| 2026.09.15 | ₩32,116 | ₩32,425 | ₩31,271 | ₩31,553 | -1.75% | 253.4만 |
|---|
| 2026.09.14 | ₩31,835 | ₩32,318 | ₩31,674 | ₩32,184 | +1.10% | 155.6만 |
|---|
| 2026.09.11 | ₩32,116 | ₩32,277 | ₩31,419 | ₩31,499 | -1.92% | 172.7만 |
|---|
| 2026.09.10 | ₩31,781 | ₩32,304 | ₩31,660 | ₩31,701 | -0.25% | 157.5만 |
|---|
| 2026.09.09 | ₩31,513 | ₩31,929 | ₩31,191 | ₩31,714 | +0.64% | 139.5만 |
|---|
| 2026.09.08 | ₩32,023 | ₩32,264 | ₩31,727 | ₩31,848 | -0.54% | 197.4만 |
|---|
| 2026.09.04 | ₩32,720 | ₩32,734 | ₩32,331 | ₩32,479 | -0.74% | 115.6만 |
|---|
| 2026.09.03 | ₩32,385 | ₩32,895 | ₩32,009 | ₩32,814 | +1.33% | 157.5만 |
|---|
| 2026.09.02 | ₩31,781 | ₩32,345 | ₩31,781 | ₩31,996 | +0.68% | 129.4만 |
|---|
| 2026.09.01 | ₩31,459 | ₩32,036 | ₩31,459 | ₩31,714 | +0.81% | 156만 |
|---|
| 2026.08.31 | ₩31,848 | ₩31,942 | ₩31,405 | ₩31,459 | -1.22% | 176.8만 |
|---|
| 2026.08.28 | ₩32,197 | ₩32,412 | ₩32,023 | ₩32,063 | -0.42% | 119.6만 |
|---|
| 2026.08.27 | ₩32,036 | ₩32,210 | ₩31,821 | ₩32,170 | +0.42% | 141.4만 |
|---|
| 2026.08.26 | ₩31,794 | ₩32,358 | ₩31,714 | ₩32,251 | +1.43% | 141만 |
|---|
| 2026.08.25 | ₩31,647 | ₩31,835 | ₩30,936 | ₩31,714 | +0.21% | 239만 |
|---|
| 2026.08.24 | ₩31,768 | ₩32,197 | ₩31,660 | ₩31,754 | -0.04% | 167.9만 |
|---|
| 2026.08.21 | ₩31,513 | ₩32,291 | ₩31,513 | ₩31,794 | +0.89% | 160만 |
|---|
| 2026.08.20 | ₩30,922 | ₩31,915 | ₩30,815 | ₩31,513 | +1.91% | 146.7만 |
|---|
| 2026.08.19 | ₩31,566 | ₩32,184 | ₩31,151 | ₩31,325 | -0.76% | 194.3만 |
|---|
| 2026.08.18 | ₩31,821 | ₩32,371 | ₩31,352 | ₩31,405 | -1.31% | 213.4만 |
|---|
| 2026.08.17 | ₩31,915 | ₩32,049 | ₩31,164 | ₩31,352 | -1.77% | 252.2만 |
|---|
| 2026.08.14 | ₩32,291 | ₩32,425 | ₩32,036 | ₩32,130 | -0.50% | 96.7만 |
|---|
| 2026.08.13 | ₩32,304 | ₩32,559 | ₩32,063 | ₩32,291 | -0.04% | 188.8만 |
|---|
| 2026.08.12 | ₩31,915 | ₩32,170 | ₩31,580 | ₩31,982 | +0.21% | 174.5만 |
|---|
| 2026.08.11 | ₩32,774 | ₩33,056 | ₩32,237 | ₩32,304 | -1.43% | 194.3만 |
|---|
| 2026.08.10 | ₩31,835 | ₩33,136 | ₩31,794 | ₩32,868 | +3.24% | 224.2만 |
|---|
| 2026.08.07 | ₩31,647 | ₩32,425 | ₩31,513 | ₩31,915 | +0.85% | 389.8만 |
|---|
| 2026.08.06 | ₩31,888 | ₩32,049 | ₩31,312 | ₩31,701 | -0.59% | 283.5만 |
|---|
| 2026.08.05 | ₩31,969 | ₩31,969 | ₩31,231 | ₩31,794 | -0.55% | 258만 |
|---|
| 2026.08.04 | ₩31,419 | ₩31,862 | ₩30,829 | ₩31,781 | +1.15% | 251.1만 |
|---|
| 2026.08.03 | ₩31,432 | ₩32,425 | ₩31,432 | ₩31,794 | +1.15% | 270.5만 |
|---|
| 2026.07.31 | ₩29,943 | ₩30,976 | ₩29,903 | ₩30,896 | +3.18% | 343.5만 |
|---|
| 2026.07.30 | ₩30,815 | ₩32,827 | ₩30,010 | ₩30,131 | -2.22% | 511.6만 |
|---|
| 2026.07.29 | ₩32,103 | ₩33,485 | ₩31,137 | ₩32,103 | 0.00% | 528.1만 |
|---|
| 2026.07.28 | ₩29,755 | ₩30,627 | ₩29,474 | ₩30,158 | +1.35% | 411.3만 |
|---|
| 2026.07.27 | ₩29,447 | ₩29,621 | ₩29,058 | ₩29,259 | -0.64% | 221.6만 |
|---|
| 2026.07.24 | ₩28,280 | ₩29,085 | ₩27,971 | ₩29,058 | +2.75% | 157.1만 |
|---|
| 2026.07.23 | ₩28,011 | ₩28,320 | ₩27,743 | ₩28,280 | +0.96% | 190만 |
|---|
| 2026.07.22 | ₩29,178 | ₩29,178 | ₩28,360 | ₩28,374 | -2.76% | 147.6만 |
|---|
| 2026.07.21 | ₩28,937 | ₩29,205 | ₩28,709 | ₩29,071 | +0.46% | 197.3만 |
|---|
| 2026.07.20 | ₩29,219 | ₩29,339 | ₩28,803 | ₩29,178 | -0.14% | 172.2만 |
|---|
| 2026.07.17 | ₩28,991 | ₩29,688 | ₩28,588 | ₩29,165 | +0.60% | 223.3만 |
|---|
| 2026.07.16 | ₩29,903 | ₩30,144 | ₩29,326 | ₩29,648 | -0.85% | 238.2만 |
|---|
| 2026.07.15 | ₩28,347 | ₩29,715 | ₩28,347 | ₩29,635 | +4.54% | 288.6만 |
|---|
| 2026.07.14 | ₩28,870 | ₩28,897 | ₩28,494 | ₩28,642 | -0.79% | 172.9만 |
|---|
| 2026.07.13 | ₩29,071 | ₩29,782 | ₩29,018 | ₩29,111 | +0.14% | 173.9만 |
|---|
| 2026.07.10 | ₩29,286 | ₩29,500 | ₩28,803 | ₩28,937 | -1.19% | 180.3만 |
|---|
| 2026.07.09 | ₩28,441 | ₩29,125 | ₩28,159 | ₩29,071 | +2.22% | 226.3만 |
|---|
| 2026.07.08 | ₩28,749 | ₩28,991 | ₩28,105 | ₩28,803 | +0.19% | 237만 |
|---|
| 2026.07.07 | ₩29,031 | ₩29,500 | ₩28,749 | ₩28,937 | -0.32% | 156.1만 |
|---|
| 2026.07.06 | ₩29,071 | ₩29,138 | ₩28,293 | ₩28,655 | -1.43% | 228.2만 |
|---|
| 2026.07.02 | ₩28,333 | ₩29,487 | ₩28,226 | ₩29,380 | +3.69% | 202.6만 |
|---|
| 2026.07.01 | ₩28,508 | ₩28,816 | ₩28,159 | ₩28,226 | -0.99% | 221.6만 |
|---|
| 2026.06.30 | ₩28,830 | ₩28,830 | ₩27,931 | ₩28,132 | -2.42% | 230.1만 |
|---|
| 2026.06.29 | ₩29,165 | ₩29,192 | ₩28,306 | ₩28,602 | -1.93% | 260.2만 |
|---|
| 2026.06.26 | ₩29,111 | ₩29,688 | ₩28,655 | ₩29,272 | +0.55% | 776.3만 |
|---|
| 2026.06.25 | ₩29,849 | ₩30,131 | ₩28,803 | ₩28,816 | -3.46% | 212.2만 |
|---|
| 2026.06.24 | ₩29,796 | ₩30,305 | ₩29,366 | ₩29,527 | -0.90% | 221.1만 |
|---|
| 2026.06.23 | ₩29,152 | ₩29,809 | ₩28,789 | ₩29,474 | +1.10% | 219.7만 |
|---|
| 2026.06.22 | ₩29,085 | ₩29,407 | ₩28,427 | ₩28,575 | -1.75% | 158.8만 |
|---|
| 2026.06.18 | ₩29,031 | ₩30,158 | ₩28,950 | ₩29,500 | +1.62% | 355.8만 |
|---|
| 2026.06.17 | ₩28,763 | ₩29,366 | ₩28,642 | ₩29,125 | +1.26% | 243.6만 |
|---|
| 2026.06.16 | ₩28,642 | ₩29,178 | ₩28,521 | ₩29,004 | +1.26% | 195만 |
|---|
| 2026.06.15 | ₩27,850 | ₩28,642 | ₩27,475 | ₩28,481 | +2.26% | 398.8만 |
|---|
| 2026.06.12 | ₩27,850 | ₩28,172 | ₩27,488 | ₩27,850 | 0.00% | 305.5만 |
|---|
| 2026.06.11 | ₩28,628 | ₩28,749 | ₩27,810 | ₩27,877 | -2.62% | 280만 |
|---|
| 2026.06.10 | ₩28,213 | ₩29,125 | ₩28,159 | ₩28,682 | +1.66% | 466.9만 |
|---|
| 2026.06.09 | ₩27,287 | ₩28,360 | ₩27,274 | ₩28,320 | +3.79% | 398.4만 |
|---|
| 2026.06.08 | ₩27,032 | ₩27,193 | ₩26,656 | ₩26,938 | -0.35% | 305.4만 |
|---|
| 2026.06.05 | ₩27,166 | ₩27,944 | ₩27,099 | ₩27,515 | +1.28% | 264.7만 |
|---|
| 2026.06.04 | ₩27,985 | ₩28,239 | ₩26,844 | ₩26,925 | -3.79% | 251.1만 |
|---|
| 2026.06.03 | ₩27,555 | ₩27,676 | ₩26,978 | ₩27,542 | -0.05% | 254.5만 |
|---|
| 2026.06.02 | ₩27,408 | ₩27,703 | ₩27,113 | ₩27,555 | +0.54% | 161.6만 |
|---|
| 2026.06.01 | ₩27,998 | ₩28,306 | ₩27,421 | ₩27,448 | -1.96% | 232.9만 |
|---|
| 2026.05.29 | ₩28,843 | ₩29,085 | ₩27,931 | ₩27,998 | -2.93% | 235.9만 |
|---|
| 2026.05.28 | ₩28,655 | ₩29,246 | ₩28,360 | ₩28,950 | +1.03% | 277.5만 |
|---|
| 2026.05.27 | ₩28,696 | ₩29,165 | ₩28,481 | ₩29,031 | +1.17% | 238.6만 |
|---|
| 2026.05.26 | ₩28,092 | ₩28,830 | ₩27,837 | ₩28,642 | +1.96% | 237.9만 |
|---|
| 2026.05.22 | ₩28,870 | ₩28,977 | ₩27,985 | ₩28,078 | -2.74% | 248만 |
|---|
| 2026.05.21 | ₩29,581 | ₩29,621 | ₩28,722 | ₩28,870 | -2.40% | 278.6만 |
|---|
| 2026.05.20 | ₩27,985 | ₩29,849 | ₩27,730 | ₩29,822 | +6.57% | 523.3만 |
|---|
| 2026.05.19 | ₩26,321 | ₩28,280 | ₩26,066 | ₩27,985 | +6.32% | 666.6만 |
|---|
| 2026.05.18 | ₩26,321 | ₩26,670 | ₩26,227 | ₩26,415 | +0.36% | 285.6만 |
|---|
| 2026.05.15 | ₩26,911 | ₩27,381 | ₩26,093 | ₩26,187 | -2.69% | 314.6만 |
|---|
| 2026.05.14 | ₩26,670 | ₩27,072 | ₩26,509 | ₩26,764 | +0.35% | 518.5만 |
|---|
| 2026.05.13 | ₩26,281 | ₩26,710 | ₩25,945 | ₩26,536 | +0.97% | 561.8만 |
|---|
| 2026.05.12 | ₩26,697 | ₩26,871 | ₩25,999 | ₩26,281 | -1.56% | 626만 |
|---|
| 2026.05.11 | ₩27,703 | ₩28,146 | ₩26,562 | ₩26,603 | -3.97% | 482.7만 |
|---|
| 2026.05.08 | ₩28,213 | ₩28,575 | ₩27,153 | ₩27,515 | -2.47% | 430.5만 |
|---|
| 2026.05.07 | ₩27,703 | ₩28,199 | ₩27,434 | ₩27,837 | +0.48% | 514.8만 |
|---|
| 2026.05.06 | ₩29,004 | ₩29,165 | ₩27,354 | ₩27,434 | -5.41% | 550.3만 |
|---|
| 2026.05.05 | ₩29,044 | ₩29,420 | ₩28,561 | ₩28,575 | -1.62% | 640.9만 |
|---|
| 2026.05.04 | ₩26,844 | ₩28,816 | ₩26,737 | ₩28,360 | +5.65% | 720.3만 |
|---|
| 2026.05.01 | ₩27,099 | ₩27,341 | ₩26,482 | ₩26,871 | -0.84% | 637.2만 |
|---|
| 2026.04.30 | ₩26,522 | ₩27,502 | ₩24,161 | ₩27,274 | +2.83% | 1728.5만 |
|---|
| 2026.04.29 | ₩36,181 | ₩36,181 | ₩35,148 | ₩36,047 | -0.37% | 419.8만 |
|---|
| 2026.04.28 | ₩37,697 | ₩37,885 | ₩37,120 | ₩37,255 | -1.17% | 223.6만 |
|---|
| 2026.04.27 | ₩38,100 | ₩38,368 | ₩37,322 | ₩37,469 | -1.65% | 184만 |
|---|
| 2026.04.24 | ₩38,341 | ₩38,516 | ₩37,617 | ₩38,100 | -0.63% | 153.2만 |
|---|
| 2026.04.23 | ₩38,100 | ₩38,435 | ₩37,550 | ₩38,288 | +0.49% | 101.9만 |
|---|
| 2026.04.22 | ₩37,724 | ₩38,207 | ₩37,429 | ₩38,073 | +0.92% | 110.3만 |
|---|
| 2026.04.21 | ₩38,717 | ₩38,811 | ₩37,563 | ₩37,630 | -2.81% | 114.6만 |
|---|
| 2026.04.20 | ₩38,368 | ₩38,636 | ₩38,261 | ₩38,596 | +0.59% | 85.2만 |
|---|
| 2026.04.17 | ₩38,542 | ₩38,878 | ₩38,140 | ₩38,663 | +0.31% | 122.2만 |
|---|
| 2026.04.16 | ₩37,764 | ₩38,140 | ₩37,348 | ₩38,006 | +0.64% | 181.6만 |
|---|
| 2026.04.15 | ₩37,322 | ₩38,086 | ₩36,798 | ₩38,019 | +1.87% | 235.3만 |
|---|
| 2026.04.14 | ₩38,650 | ₩38,811 | ₩37,389 | ₩37,429 | -3.16% | 173.4만 |
|---|
| 2026.04.13 | ₩38,771 | ₩39,186 | ₩38,100 | ₩38,811 | +0.10% | 128.2만 |
|---|
| 2026.04.10 | ₩39,602 | ₩39,830 | ₩38,797 | ₩38,905 | -1.76% | 159.9만 |
|---|
| 2026.04.09 | ₩38,757 | ₩39,978 | ₩38,690 | ₩39,535 | +2.01% | 207.8만 |
|---|
| 2026.04.08 | ₩38,046 | ₩39,227 | ₩37,885 | ₩39,119 | +2.82% | 284.7만 |
|---|
| 2026.04.07 | ₩37,295 | ₩37,818 | ₩36,986 | ₩37,214 | -0.22% | 118만 |
|---|
| 2026.04.06 | ₩36,812 | ₩37,402 | ₩36,597 | ₩37,201 | +1.06% | 93.6만 |
|---|
| 2026.04.02 | ₩35,122 | ₩36,879 | ₩34,867 | ₩36,852 | +4.93% | 186.7만 |
|---|
| 2026.04.01 | ₩36,087 | ₩36,302 | ₩35,336 | ₩35,537 | -1.52% | 229.4만 |
|---|
| 2026.03.31 | ₩36,450 | ₩36,476 | ₩35,417 | ₩36,114 | -0.92% | 232.7만 |
|---|
| 2026.03.30 | ₩36,906 | ₩37,000 | ₩36,128 | ₩36,222 | -1.85% | 126.6만 |
|---|
| 2026.03.27 | ₩37,107 | ₩37,241 | ₩36,329 | ₩36,584 | -1.41% | 127.8만 |
|---|
| 2026.03.26 | ₩38,033 | ₩38,489 | ₩37,147 | ₩37,228 | -2.12% | 108.6만 |
|---|
| 2026.03.25 | ₩38,502 | ₩38,623 | ₩38,006 | ₩38,220 | -0.73% | 124.9만 |
|---|
| 2026.03.24 | ₩38,033 | ₩38,730 | ₩37,925 | ₩38,113 | +0.21% | 167.7만 |
|---|
| 2026.03.23 | ₩38,556 | ₩38,811 | ₩37,966 | ₩38,113 | -1.15% | 163만 |
|---|
| 2026.03.20 | ₩38,931 | ₩39,173 | ₩37,644 | ₩37,778 | -2.96% | 237.1만 |
|---|
| 2026.03.19 | ₩39,723 | ₩40,675 | ₩38,838 | ₩39,079 | -1.62% | 166.5만 |
|---|
| 2026.03.18 | ₩39,428 | ₩40,246 | ₩39,200 | ₩39,790 | +0.92% | 157.7만 |
|---|
| 2026.03.17 | ₩39,643 | ₩40,219 | ₩39,455 | ₩39,911 | +0.68% | 158.4만 |
|---|
| 2026.03.16 | ₩39,575 | ₩40,125 | ₩39,267 | ₩39,441 | -0.34% | 171.4만 |
|---|
| 2026.03.13 | ₩39,844 | ₩40,166 | ₩38,838 | ₩39,294 | -1.38% | 132만 |
|---|
| 2026.03.12 | ₩39,575 | ₩40,340 | ₩39,414 | ₩39,428 | -0.37% | 147.8만 |
|---|
| 2026.03.11 | ₩39,562 | ₩40,125 | ₩39,133 | ₩39,951 | +0.98% | 182.1만 |
|---|
| 2026.03.10 | ₩40,032 | ₩40,394 | ₩39,106 | ₩39,723 | -0.77% | 176.3만 |
|---|
| 2026.03.09 | ₩39,683 | ₩39,938 | ₩38,502 | ₩39,803 | +0.30% | 158.3만 |
|---|
| 2026.03.06 | ₩40,246 | ₩40,635 | ₩39,106 | ₩40,032 | -0.53% | 214.7만 |
|---|
| 2026.03.05 | ₩40,622 | ₩41,923 | ₩39,911 | ₩40,863 | +0.59% | 229.7만 |
|---|
| 2026.03.04 | ₩41,454 | ₩41,695 | ₩39,629 | ₩41,212 | -0.58% | 336.1만 |
|---|
| 2026.03.03 | ₩41,521 | ₩42,178 | ₩40,796 | ₩41,856 | +0.81% | 168.8만 |
|---|
| 2026.03.02 | ₩42,889 | ₩43,385 | ₩42,326 | ₩42,393 | -1.16% | 187.6만 |
|---|
| 2026.02.27 | ₩42,661 | ₩44,418 | ₩42,406 | ₩43,546 | +2.08% | 346.7만 |
|---|
| 2026.02.26 | ₩44,995 | ₩45,076 | ₩42,701 | ₩42,782 | -4.92% | 326만 |
|---|
| 2026.02.25 | ₩45,840 | ₩45,948 | ₩44,324 | ₩45,076 | -1.67% | 237.8만 |
|---|
| 2026.02.24 | ₩44,995 | ₩47,625 | ₩43,037 | ₩45,371 | +0.83% | 403.6만 |
|---|
| 2026.02.23 | ₩47,692 | ₩48,939 | ₩47,370 | ₩48,416 | +1.52% | 239.5만 |
|---|
| 2026.02.20 | ₩47,947 | ₩48,027 | ₩47,437 | ₩47,880 | -0.14% | 109.3만 |
|---|
| 2026.02.19 | ₩47,531 | ₩47,920 | ₩47,061 | ₩47,839 | +0.65% | 108.4만 |
|---|
| 2026.02.18 | ₩47,303 | ₩47,973 | ₩47,061 | ₩47,625 | +0.68% | 147.1만 |
|---|
| 2026.02.17 | ₩47,638 | ₩48,067 | ₩47,128 | ₩47,276 | -0.76% | 142.5만 |
|---|
| 2026.02.13 | ₩46,323 | ₩47,571 | ₩46,136 | ₩47,517 | +2.58% | 110만 |
|---|
| 2026.02.12 | ₩46,511 | ₩46,645 | ₩45,478 | ₩46,189 | -0.69% | 228.6만 |
|---|
| 2026.02.11 | ₩44,700 | ₩46,806 | ₩44,324 | ₩46,511 | +4.05% | 230.1만 |
|---|
| 2026.02.10 | ₩44,472 | ₩45,009 | ₩44,271 | ₩44,472 | 0.00% | 172.3만 |
|---|
| 2026.02.09 | ₩45,478 | ₩45,478 | ₩44,271 | ₩44,499 | -2.15% | 127.1만 |
|---|
| 2026.02.06 | ₩45,934 | ₩46,471 | ₩45,237 | ₩45,612 | -0.70% | 162.6만 |
|---|
| 2026.02.05 | ₩45,867 | ₩46,914 | ₩45,451 | ₩45,840 | -0.06% | 134.8만 |
|---|
| 2026.02.04 | ₩45,934 | ₩46,458 | ₩45,250 | ₩45,411 | -1.14% | 121.8만 |
|---|
| 2026.02.03 | ₩46,283 | ₩47,034 | ₩45,076 | ₩45,693 | -1.28% | 163.1만 |
|---|
| 2026.02.02 | ₩45,760 | ₩46,632 | ₩45,237 | ₩46,431 | +1.47% | 117.6만 |
|---|
| 2026.01.30 | ₩45,599 | ₩45,988 | ₩45,009 | ₩45,612 | +0.03% | 123.8만 |
|---|
| 2026.01.29 | ₩46,686 | ₩47,262 | ₩45,371 | ₩45,465 | -2.61% | 172.7만 |
|---|
| 2026.01.28 | ₩47,236 | ₩47,504 | ₩46,243 | ₩46,578 | -1.39% | 165만 |
|---|
| 2026.01.27 | ₩48,282 | ₩48,698 | ₩47,008 | ₩47,397 | -1.83% | 127.2만 |
|---|
| 2026.01.26 | ₩48,658 | ₩49,060 | ₩48,054 | ₩48,577 | -0.17% | 131만 |
|---|
| 2026.01.23 | ₩48,832 | ₩49,369 | ₩48,215 | ₩48,658 | -0.36% | 137만 |
|---|
| 2026.01.22 | ₩48,778 | ₩49,288 | ₩47,960 | ₩49,087 | +0.63% | 151.1만 |
|---|
| 2026.01.21 | ₩48,322 | ₩48,778 | ₩47,839 | ₩48,631 | +0.64% | 143.3만 |
|---|
| 2026.01.20 | ₩48,175 | ₩49,141 | ₩47,652 | ₩48,014 | -0.33% | 192만 |
|---|
| 2026.01.16 | ₩48,188 | ₩48,725 | ₩48,027 | ₩48,336 | +0.31% | 153만 |
|---|
| 2026.01.15 | ₩47,638 | ₩48,537 | ₩47,169 | ₩48,443 | +1.69% | 182.4만 |
|---|
| 2026.01.14 | ₩46,565 | ₩47,678 | ₩46,390 | ₩47,638 | +2.30% | 254.6만 |
|---|
| 2026.01.13 | ₩47,289 | ₩47,584 | ₩45,975 | ₩46,619 | -1.42% | 536.6만 |
|---|
| 2026.01.12 | ₩42,634 | ₩43,359 | ₩42,312 | ₩43,010 | +0.88% | 151.7만 |
|---|
| 2026.01.09 | ₩42,822 | ₩43,412 | ₩41,400 | ₩42,661 | -0.38% | 389.1만 |
|---|
| 2026.01.08 | ₩43,171 | ₩43,681 | ₩42,835 | ₩42,876 | -0.68% | 240.2만 |
|---|
| 2026.01.07 | ₩44,257 | ₩44,660 | ₩43,318 | ₩43,385 | -1.97% | 157.6만 |
|---|
| 2026.01.06 | ₩43,077 | ₩44,096 | ₩42,902 | ₩43,989 | +2.12% | 154.2만 |
|---|
| 2026.01.05 | ₩42,970 | ₩43,922 | ₩42,098 | ₩43,171 | +0.47% | 181.4만 |
|---|
| 2026.01.02 | ₩42,782 | ₩43,613 | ₩42,165 | ₩43,251 | +1.10% | 135.3만 |
|---|
| 2025.12.31 | ₩43,131 | ₩43,211 | ₩42,728 | ₩42,741 | -0.90% | 76.1만 |
|---|
| 2025.12.30 | ₩43,010 | ₩43,278 | ₩42,782 | ₩43,144 | +0.31% | 101.1만 |
|---|
| 2025.12.29 | ₩43,707 | ₩43,734 | ₩43,117 | ₩43,184 | -1.20% | 106.6만 |
|---|
| 2025.12.26 | ₩43,305 | ₩43,828 | ₩43,171 | ₩43,707 | +0.93% | 63.2만 |
|---|
| 2025.12.24 | ₩43,090 | ₩43,694 | ₩42,916 | ₩43,399 | +0.72% | 50.7만 |
|---|
| 2025.12.23 | ₩43,640 | ₩44,096 | ₩42,835 | ₩42,862 | -1.78% | 116.4만 |
|---|
| 2025.12.22 | ₩43,600 | ₩44,110 | ₩43,426 | ₩43,667 | +0.15% | 168.4만 |
|---|
| 2025.12.19 | ₩43,291 | ₩44,056 | ₩43,090 | ₩43,613 | +0.74% | 493.4만 |
|---|
| 2025.12.18 | ₩44,324 | ₩44,566 | ₩43,426 | ₩43,479 | -1.91% | 169.2만 |
|---|
| 2025.12.17 | ₩44,096 | ₩44,901 | ₩43,721 | ₩44,231 | +0.30% | 129.2만 |
|---|
| 2025.12.16 | ₩44,968 | ₩45,196 | ₩43,989 | ₩44,177 | -1.76% | 174만 |
|---|
| 2025.12.15 | ₩44,781 | ₩45,170 | ₩44,593 | ₩44,995 | +0.48% | 204.5만 |
|---|
| 2025.12.12 | ₩44,378 | ₩45,223 | ₩44,204 | ₩44,593 | +0.48% | 186.8만 |
|---|
| 2025.12.11 | ₩44,928 | ₩45,129 | ₩43,815 | ₩44,137 | -1.76% | 222.7만 |
|---|
| 2025.12.10 | ₩43,224 | ₩44,606 | ₩43,090 | ₩44,392 | +2.70% | 301.2만 |
|---|
| 2025.12.09 | ₩41,333 | ₩43,667 | ₩41,239 | ₩43,224 | +4.58% | 319.4만 |
|---|
| 2025.12.08 | ₩40,099 | ₩41,132 | ₩39,482 | ₩41,038 | +2.34% | 232.1만 |
|---|
| 2025.12.05 | ₩40,085 | ₩40,675 | ₩39,978 | ₩40,099 | +0.03% | 142만 |
|---|
| 2025.12.04 | ₩40,515 | ₩40,702 | ₩39,562 | ₩40,112 | -0.99% | 172만 |
|---|
| 2025.12.03 | ₩40,971 | ₩41,615 | ₩40,112 | ₩40,595 | -0.92% | 194.1만 |
|---|
| 2025.12.02 | ₩41,601 | ₩42,111 | ₩41,078 | ₩41,145 | -1.10% | 155.6만 |
|---|
| 2025.12.01 | ₩41,440 | ₩41,937 | ₩41,333 | ₩41,507 | +0.16% | 145.6만 |
|---|
| 2025.11.28 | ₩41,910 | ₩42,272 | ₩41,507 | ₩41,722 | -0.45% | 70.3만 |
|---|
| 2025.11.26 | ₩41,856 | ₩42,004 | ₩41,454 | ₩41,615 | -0.58% | 143.4만 |
|---|
| 2025.11.25 | ₩40,488 | ₩42,071 | ₩40,313 | ₩41,883 | +3.45% | 266.3만 |
|---|
| 2025.11.24 | ₩39,991 | ₩40,515 | ₩39,106 | ₩40,139 | +0.37% | 232만 |
|---|
| 2025.11.21 | ₩37,912 | ₩39,924 | ₩37,912 | ₩39,669 | +4.64% | 204.7만 |
|---|
| 2025.11.20 | ₩37,456 | ₩38,381 | ₩37,456 | ₩37,818 | +0.97% | 168.3만 |
|---|
| 2025.11.19 | ₩38,073 | ₩38,073 | ₩37,147 | ₩37,255 | -2.15% | 164.3만 |
|---|
| 2025.11.18 | ₩37,724 | ₩38,033 | ₩37,107 | ₩37,939 | +0.57% | 161.9만 |
|---|
| 2025.11.17 | ₩38,127 | ₩38,542 | ₩37,335 | ₩37,711 | -1.09% | 189.9만 |
|---|
| 2025.11.14 | ₩38,703 | ₩38,905 | ₩37,697 | ₩38,113 | -1.53% | 192.7만 |
|---|
| 2025.11.13 | ₩38,784 | ₩39,200 | ₩38,529 | ₩38,677 | -0.28% | 220.1만 |
|---|
| 2025.11.12 | ₩38,516 | ₩39,213 | ₩38,140 | ₩38,958 | +1.15% | 211.9만 |
|---|
| 2025.11.11 | ₩37,831 | ₩39,106 | ₩37,295 | ₩38,435 | +1.60% | 464.9만 |
|---|
| 2025.11.10 | ₩36,839 | ₩38,127 | ₩36,476 | ₩37,818 | +2.66% | 234만 |
|---|
| 2025.11.07 | ₩36,463 | ₩37,147 | ₩36,155 | ₩37,094 | +1.73% | 229.9만 |
|---|
| 2025.11.06 | ₩36,275 | ₩36,973 | ₩35,819 | ₩36,275 | 0.00% | 214.1만 |
|---|
| 2025.11.05 | ₩37,000 | ₩38,046 | ₩36,262 | ₩36,329 | -1.81% | 240.7만 |
|---|
| 2025.11.04 | ₩35,537 | ₩37,724 | ₩35,524 | ₩36,262 | +2.04% | 319.5만 |
|---|
| 2025.11.03 | ₩34,920 | ₩35,631 | ₩34,276 | ₩35,443 | +1.50% | 276.4만 |
|---|
| 2025.10.31 | ₩34,907 | ₩34,947 | ₩33,860 | ₩34,920 | +0.04% | 429.3만 |
|---|
| 2025.10.30 | ₩34,853 | ₩37,657 | ₩32,519 | ₩35,162 | +0.89% | 856.6만 |
|---|
| 2025.10.29 | ₩37,684 | ₩38,516 | ₩37,228 | ₩38,462 | +2.06% | 468.4만 |
|---|
| 2025.10.28 | ₩37,563 | ₩37,912 | ₩36,852 | ₩37,831 | +0.71% | 168.8만 |
|---|
| 2025.10.27 | ₩37,483 | ₩37,496 | ₩37,174 | ₩37,348 | -0.36% | 108.7만 |
|---|
| 2025.10.24 | ₩37,818 | ₩37,831 | ₩37,187 | ₩37,442 | -0.99% | 109.8만 |
|---|
| 2025.10.23 | ₩37,738 | ₩38,274 | ₩37,067 | ₩37,617 | -0.32% | 122.8만 |
|---|
| 2025.10.22 | ₩37,858 | ₩38,194 | ₩37,509 | ₩37,952 | +0.25% | 99.2만 |
|---|
| 2025.10.21 | ₩37,939 | ₩38,328 | ₩37,657 | ₩37,845 | -0.25% | 143.5만 |
|---|
| 2025.10.20 | ₩37,483 | ₩38,207 | ₩37,281 | ₩38,073 | +1.57% | 142.2만 |
|---|
| 2025.10.17 | ₩36,919 | ₩37,630 | ₩36,758 | ₩37,255 | +0.91% | 156.9만 |
|---|
| 2025.10.16 | ₩36,530 | ₩36,986 | ₩36,222 | ₩36,356 | -0.48% | 193.6만 |
|---|
| 2025.10.15 | ₩36,302 | ₩36,664 | ₩35,873 | ₩36,396 | +0.26% | 187만 |
|---|
| 2025.10.14 | ₩35,685 | ₩36,409 | ₩35,685 | ₩36,356 | +1.88% | 143.8만 |
|---|
| 2025.10.13 | ₩35,913 | ₩36,007 | ₩35,430 | ₩35,779 | -0.37% | 111.5만 |
|---|
| 2025.10.10 | ₩36,087 | ₩36,155 | ₩35,229 | ₩35,833 | -0.71% | 172.1만 |
|---|