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 | ₩41,535 | ₩41,615 | ₩41,508 | ₩41,562 | +0.06% | 620.6만 |
| 2026.10.08 | ₩41,535 | ₩41,588 | ₩41,481 | ₩41,535 | 0.00% | 965.9만 |
| 2026.10.07 | ₩41,508 | ₩41,548 | ₩41,455 | ₩41,481 | -0.06% | 1935.2만 |
| 2026.10.06 | ₩41,522 | ₩41,615 | ₩41,428 | ₩41,468 | -0.13% | 6508.1만 |
| 2026.10.05 | ₩30,165 | ₩31,422 | ₩30,031 | ₩31,262 | +3.64% | 282.3만 |
| 2026.10.02 | ₩30,218 | ₩30,673 | ₩29,977 | ₩30,285 | +0.22% | 126.3만 |
| 2026.10.01 | ₩30,178 | ₩30,606 | ₩29,817 | ₩30,205 | +0.09% | 161.4만 |
| 2026.09.30 | ₩30,539 | ₩30,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,084 |
| -1.49% |
| 157.1만 |
| 2026.09.29 | ₩30,379 | ₩30,579 | ₩30,151 | ₩30,512 | +0.44% | 175.8만 |
|---|
| 2026.09.28 | ₩30,860 | ₩31,435 | ₩30,566 | ₩30,633 | -0.74% | 188.9만 |
|---|
| 2026.09.25 | ₩30,526 | ₩30,967 | ₩30,392 | ₩30,860 | +1.10% | 116.9만 |
|---|
| 2026.09.24 | ₩31,181 | ₩31,462 | ₩30,539 | ₩30,686 | -1.59% | 145.8만 |
|---|
| 2026.09.23 | ₩31,944 | ₩32,292 | ₩31,128 | ₩31,221 | -2.26% | 133만 |
|---|
| 2026.09.22 | ₩32,158 | ₩32,746 | ₩31,944 | ₩31,971 | -0.58% | 214.3만 |
|---|
| 2026.09.21 | ₩32,506 | ₩32,613 | ₩31,850 | ₩32,037 | -1.44% | 312.1만 |
|---|
| 2026.09.18 | ₩32,746 | ₩32,746 | ₩31,770 | ₩32,506 | -0.74% | 568만 |
|---|
| 2026.09.17 | ₩32,626 | ₩32,853 | ₩31,650 | ₩32,773 | +0.45% | 381만 |
|---|
| 2026.09.16 | ₩31,556 | ₩33,281 | ₩31,074 | ₩32,733 | +3.73% | 371.5만 |
|---|
| 2026.09.15 | ₩32,024 | ₩32,332 | ₩31,181 | ₩31,462 | -1.75% | 253.4만 |
|---|
| 2026.09.14 | ₩31,743 | ₩32,225 | ₩31,583 | ₩32,091 | +1.10% | 155.6만 |
|---|
| 2026.09.11 | ₩32,024 | ₩32,185 | ₩31,328 | ₩31,409 | -1.92% | 172.7만 |
|---|
| 2026.09.10 | ₩31,690 | ₩32,211 | ₩31,569 | ₩31,609 | -0.25% | 157.5만 |
|---|
| 2026.09.09 | ₩31,422 | ₩31,837 | ₩31,101 | ₩31,623 | +0.64% | 139.5만 |
|---|
| 2026.09.08 | ₩31,930 | ₩32,171 | ₩31,636 | ₩31,757 | -0.54% | 197.4만 |
|---|
| 2026.09.04 | ₩32,626 | ₩32,639 | ₩32,238 | ₩32,385 | -0.74% | 115.6만 |
|---|
| 2026.09.03 | ₩32,292 | ₩32,800 | ₩31,917 | ₩32,720 | +1.33% | 157.5만 |
|---|
| 2026.09.02 | ₩31,690 | ₩32,251 | ₩31,690 | ₩31,904 | +0.68% | 129.4만 |
|---|
| 2026.09.01 | ₩31,369 | ₩31,944 | ₩31,369 | ₩31,623 | +0.81% | 156만 |
|---|
| 2026.08.31 | ₩31,757 | ₩31,850 | ₩31,315 | ₩31,369 | -1.22% | 176.8만 |
|---|
| 2026.08.28 | ₩32,104 | ₩32,318 | ₩31,930 | ₩31,971 | -0.42% | 119.6만 |
|---|
| 2026.08.27 | ₩31,944 | ₩32,118 | ₩31,730 | ₩32,078 | +0.42% | 141.4만 |
|---|
| 2026.08.26 | ₩31,703 | ₩32,265 | ₩31,623 | ₩32,158 | +1.43% | 141만 |
|---|
| 2026.08.25 | ₩31,556 | ₩31,743 | ₩30,847 | ₩31,623 | +0.21% | 239만 |
|---|
| 2026.08.24 | ₩31,676 | ₩32,104 | ₩31,569 | ₩31,663 | -0.04% | 167.9만 |
|---|
| 2026.08.21 | ₩31,422 | ₩32,198 | ₩31,422 | ₩31,703 | +0.89% | 160만 |
|---|
| 2026.08.20 | ₩30,834 | ₩31,823 | ₩30,727 | ₩31,422 | +1.91% | 146.7만 |
|---|
| 2026.08.19 | ₩31,476 | ₩32,091 | ₩31,061 | ₩31,235 | -0.76% | 194.3만 |
|---|
| 2026.08.18 | ₩31,730 | ₩32,278 | ₩31,262 | ₩31,315 | -1.31% | 213.4만 |
|---|
| 2026.08.17 | ₩31,823 | ₩31,957 | ₩31,074 | ₩31,262 | -1.77% | 252.2만 |
|---|
| 2026.08.14 | ₩32,198 | ₩32,332 | ₩31,944 | ₩32,037 | -0.50% | 96.7만 |
|---|
| 2026.08.13 | ₩32,211 | ₩32,465 | ₩31,971 | ₩32,198 | -0.04% | 188.8만 |
|---|
| 2026.08.12 | ₩31,823 | ₩32,078 | ₩31,489 | ₩31,890 | +0.21% | 174.5만 |
|---|
| 2026.08.11 | ₩32,680 | ₩32,960 | ₩32,144 | ₩32,211 | -1.43% | 194.3만 |
|---|
| 2026.08.10 | ₩31,743 | ₩33,041 | ₩31,703 | ₩32,773 | +3.24% | 224.2만 |
|---|
| 2026.08.07 | ₩31,556 | ₩32,332 | ₩31,422 | ₩31,823 | +0.85% | 389.8만 |
|---|
| 2026.08.06 | ₩31,797 | ₩31,957 | ₩31,221 | ₩31,609 | -0.59% | 283.5만 |
|---|
| 2026.08.05 | ₩31,877 | ₩31,877 | ₩31,141 | ₩31,703 | -0.55% | 258만 |
|---|
| 2026.08.04 | ₩31,328 | ₩31,770 | ₩30,740 | ₩31,690 | +1.15% | 251.1만 |
|---|
| 2026.08.03 | ₩31,342 | ₩32,332 | ₩31,342 | ₩31,703 | +1.15% | 270.5만 |
|---|
| 2026.07.31 | ₩29,857 | ₩30,887 | ₩29,817 | ₩30,807 | +3.18% | 343.5만 |
|---|
| 2026.07.30 | ₩30,727 | ₩32,733 | ₩29,924 | ₩30,044 | -2.22% | 511.6만 |
|---|
| 2026.07.29 | ₩32,011 | ₩33,388 | ₩31,048 | ₩32,011 | 0.00% | 528.1만 |
|---|
| 2026.07.28 | ₩29,670 | ₩30,539 | ₩29,389 | ₩30,071 | +1.35% | 411.3만 |
|---|
| 2026.07.27 | ₩29,362 | ₩29,536 | ₩28,974 | ₩29,175 | -0.64% | 221.6만 |
|---|
| 2026.07.24 | ₩28,198 | ₩29,001 | ₩27,891 | ₩28,974 | +2.75% | 157.1만 |
|---|
| 2026.07.23 | ₩27,931 | ₩28,238 | ₩27,663 | ₩28,198 | +0.96% | 190만 |
|---|
| 2026.07.22 | ₩29,095 | ₩29,095 | ₩28,279 | ₩28,292 | -2.76% | 147.6만 |
|---|
| 2026.07.21 | ₩28,854 | ₩29,121 | ₩28,626 | ₩28,988 | +0.46% | 197.3만 |
|---|
| 2026.07.20 | ₩29,135 | ₩29,255 | ₩28,720 | ₩29,095 | -0.14% | 172.2만 |
|---|
| 2026.07.17 | ₩28,907 | ₩29,603 | ₩28,506 | ₩29,081 | +0.60% | 223.3만 |
|---|
| 2026.07.16 | ₩29,817 | ₩30,058 | ₩29,242 | ₩29,563 | -0.85% | 238.2만 |
|---|
| 2026.07.15 | ₩28,265 | ₩29,630 | ₩28,265 | ₩29,549 | +4.54% | 288.6만 |
|---|
| 2026.07.14 | ₩28,787 | ₩28,814 | ₩28,412 | ₩28,559 | -0.79% | 172.9만 |
|---|
| 2026.07.13 | ₩28,988 | ₩29,696 | ₩28,934 | ₩29,028 | +0.14% | 173.9만 |
|---|
| 2026.07.10 | ₩29,202 | ₩29,416 | ₩28,720 | ₩28,854 | -1.19% | 180.3만 |
|---|
| 2026.07.09 | ₩28,359 | ₩29,041 | ₩28,078 | ₩28,988 | +2.22% | 226.3만 |
|---|
| 2026.07.08 | ₩28,666 | ₩28,907 | ₩28,024 | ₩28,720 | +0.19% | 237만 |
|---|
| 2026.07.07 | ₩28,947 | ₩29,416 | ₩28,666 | ₩28,854 | -0.32% | 156.1만 |
|---|
| 2026.07.06 | ₩28,988 | ₩29,054 | ₩28,212 | ₩28,573 | -1.43% | 228.2만 |
|---|
| 2026.07.02 | ₩28,252 | ₩29,402 | ₩28,145 | ₩29,295 | +3.69% | 202.6만 |
|---|
| 2026.07.01 | ₩28,426 | ₩28,733 | ₩28,078 | ₩28,145 | -0.99% | 221.6만 |
|---|
| 2026.06.30 | ₩28,747 | ₩28,747 | ₩27,850 | ₩28,051 | -2.42% | 230.1만 |
|---|
| 2026.06.29 | ₩29,081 | ₩29,108 | ₩28,225 | ₩28,519 | -1.93% | 260.2만 |
|---|
| 2026.06.26 | ₩29,028 | ₩29,603 | ₩28,573 | ₩29,188 | +0.55% | 776.3만 |
|---|
| 2026.06.25 | ₩29,763 | ₩30,044 | ₩28,720 | ₩28,733 | -3.46% | 212.2만 |
|---|
| 2026.06.24 | ₩29,710 | ₩30,218 | ₩29,282 | ₩29,442 | -0.90% | 221.1만 |
|---|
| 2026.06.23 | ₩29,068 | ₩29,723 | ₩28,707 | ₩29,389 | +1.10% | 219.7만 |
|---|
| 2026.06.22 | ₩29,001 | ₩29,322 | ₩28,345 | ₩28,493 | -1.75% | 158.8만 |
|---|
| 2026.06.18 | ₩28,947 | ₩30,071 | ₩28,867 | ₩29,416 | +1.62% | 355.8만 |
|---|
| 2026.06.17 | ₩28,680 | ₩29,282 | ₩28,559 | ₩29,041 | +1.26% | 243.6만 |
|---|
| 2026.06.16 | ₩28,559 | ₩29,095 | ₩28,439 | ₩28,921 | +1.26% | 195만 |
|---|
| 2026.06.15 | ₩27,770 | ₩28,559 | ₩27,396 | ₩28,399 | +2.26% | 398.8만 |
|---|
| 2026.06.12 | ₩27,770 | ₩28,091 | ₩27,409 | ₩27,770 | 0.00% | 305.5만 |
|---|
| 2026.06.11 | ₩28,546 | ₩28,666 | ₩27,730 | ₩27,797 | -2.62% | 280만 |
|---|
| 2026.06.10 | ₩28,131 | ₩29,041 | ₩28,078 | ₩28,600 | +1.66% | 466.9만 |
|---|
| 2026.06.09 | ₩27,208 | ₩28,279 | ₩27,195 | ₩28,238 | +3.79% | 398.4만 |
|---|
| 2026.06.08 | ₩26,954 | ₩27,115 | ₩26,580 | ₩26,861 | -0.35% | 305.4만 |
|---|
| 2026.06.05 | ₩27,088 | ₩27,864 | ₩27,021 | ₩27,436 | +1.28% | 264.7만 |
|---|
| 2026.06.04 | ₩27,904 | ₩28,158 | ₩26,767 | ₩26,847 | -3.79% | 251.1만 |
|---|
| 2026.06.03 | ₩27,476 | ₩27,596 | ₩26,901 | ₩27,463 | -0.05% | 254.5만 |
|---|
| 2026.06.02 | ₩27,329 | ₩27,623 | ₩27,035 | ₩27,476 | +0.54% | 161.6만 |
|---|
| 2026.06.01 | ₩27,917 | ₩28,225 | ₩27,342 | ₩27,369 | -1.96% | 232.9만 |
|---|
| 2026.05.29 | ₩28,760 | ₩29,001 | ₩27,850 | ₩27,917 | -2.93% | 235.9만 |
|---|
| 2026.05.28 | ₩28,573 | ₩29,161 | ₩28,279 | ₩28,867 | +1.03% | 277.5만 |
|---|
| 2026.05.27 | ₩28,613 | ₩29,081 | ₩28,399 | ₩28,947 | +1.17% | 238.6만 |
|---|
| 2026.05.26 | ₩28,011 | ₩28,747 | ₩27,757 | ₩28,559 | +1.96% | 237.9만 |
|---|
| 2026.05.22 | ₩28,787 | ₩28,894 | ₩27,904 | ₩27,998 | -2.74% | 248만 |
|---|
| 2026.05.21 | ₩29,496 | ₩29,536 | ₩28,640 | ₩28,787 | -2.40% | 278.6만 |
|---|
| 2026.05.20 | ₩27,904 | ₩29,763 | ₩27,650 | ₩29,737 | +6.57% | 523.3만 |
|---|
| 2026.05.19 | ₩26,245 | ₩28,198 | ₩25,991 | ₩27,904 | +6.32% | 666.6만 |
|---|
| 2026.05.18 | ₩26,245 | ₩26,593 | ₩26,152 | ₩26,339 | +0.36% | 285.6만 |
|---|
| 2026.05.15 | ₩26,834 | ₩27,302 | ₩26,018 | ₩26,112 | -2.69% | 314.6만 |
|---|
| 2026.05.14 | ₩26,593 | ₩26,994 | ₩26,433 | ₩26,687 | +0.35% | 518.5만 |
|---|
| 2026.05.13 | ₩26,205 | ₩26,633 | ₩25,871 | ₩26,459 | +0.97% | 561.8만 |
|---|
| 2026.05.12 | ₩26,620 | ₩26,794 | ₩25,924 | ₩26,205 | -1.56% | 626만 |
|---|
| 2026.05.11 | ₩27,623 | ₩28,065 | ₩26,486 | ₩26,526 | -3.97% | 482.7만 |
|---|
| 2026.05.08 | ₩28,131 | ₩28,493 | ₩27,075 | ₩27,436 | -2.47% | 430.5만 |
|---|
| 2026.05.07 | ₩27,623 | ₩28,118 | ₩27,356 | ₩27,757 | +0.48% | 514.8만 |
|---|
| 2026.05.06 | ₩28,921 | ₩29,081 | ₩27,275 | ₩27,356 | -5.41% | 550.3만 |
|---|
| 2026.05.05 | ₩28,961 | ₩29,335 | ₩28,479 | ₩28,493 | -1.62% | 640.9만 |
|---|
| 2026.05.04 | ₩26,767 | ₩28,733 | ₩26,660 | ₩28,279 | +5.65% | 720.3만 |
|---|
| 2026.05.01 | ₩27,021 | ₩27,262 | ₩26,406 | ₩26,794 | -0.84% | 637.2만 |
|---|
| 2026.04.30 | ₩26,446 | ₩27,422 | ₩24,092 | ₩27,195 | +2.83% | 1728.5만 |
|---|
| 2026.04.29 | ₩36,077 | ₩36,077 | ₩35,047 | ₩35,943 | -0.37% | 419.8만 |
|---|
| 2026.04.28 | ₩37,589 | ₩37,776 | ₩37,014 | ₩37,147 | -1.17% | 223.6만 |
|---|
| 2026.04.27 | ₩37,990 | ₩38,258 | ₩37,214 | ₩37,361 | -1.65% | 184만 |
|---|
| 2026.04.24 | ₩38,231 | ₩38,405 | ₩37,509 | ₩37,990 | -0.63% | 153.2만 |
|---|
| 2026.04.23 | ₩37,990 | ₩38,325 | ₩37,442 | ₩38,177 | +0.49% | 101.9만 |
|---|
| 2026.04.22 | ₩37,616 | ₩38,097 | ₩37,321 | ₩37,963 | +0.92% | 110.3만 |
|---|
| 2026.04.21 | ₩38,605 | ₩38,699 | ₩37,455 | ₩37,522 | -2.81% | 114.6만 |
|---|
| 2026.04.20 | ₩38,258 | ₩38,525 | ₩38,151 | ₩38,485 | +0.59% | 85.2만 |
|---|
| 2026.04.17 | ₩38,432 | ₩38,766 | ₩38,030 | ₩38,552 | +0.31% | 122.2만 |
|---|
| 2026.04.16 | ₩37,656 | ₩38,030 | ₩37,241 | ₩37,896 | +0.64% | 181.6만 |
|---|
| 2026.04.15 | ₩37,214 | ₩37,977 | ₩36,693 | ₩37,910 | +1.87% | 235.3만 |
|---|
| 2026.04.14 | ₩38,539 | ₩38,699 | ₩37,281 | ₩37,321 | -3.16% | 173.4만 |
|---|
| 2026.04.13 | ₩38,659 | ₩39,074 | ₩37,990 | ₩38,699 | +0.10% | 128.2만 |
|---|
| 2026.04.10 | ₩39,488 | ₩39,716 | ₩38,686 | ₩38,793 | -1.76% | 159.9만 |
|---|
| 2026.04.09 | ₩38,646 | ₩39,863 | ₩38,579 | ₩39,421 | +2.01% | 207.8만 |
|---|
| 2026.04.08 | ₩37,937 | ₩39,114 | ₩37,776 | ₩39,007 | +2.82% | 284.7만 |
|---|
| 2026.04.07 | ₩37,188 | ₩37,709 | ₩36,880 | ₩37,107 | -0.22% | 118만 |
|---|
| 2026.04.06 | ₩36,706 | ₩37,295 | ₩36,492 | ₩37,094 | +1.06% | 93.6만 |
|---|
| 2026.04.02 | ₩35,020 | ₩36,773 | ₩34,766 | ₩36,746 | +4.93% | 186.7만 |
|---|
| 2026.04.01 | ₩35,984 | ₩36,198 | ₩35,234 | ₩35,435 | -1.52% | 229.4만 |
|---|
| 2026.03.31 | ₩36,345 | ₩36,372 | ₩35,315 | ₩36,010 | -0.92% | 232.7만 |
|---|
| 2026.03.30 | ₩36,800 | ₩36,893 | ₩36,024 | ₩36,117 | -1.85% | 126.6만 |
|---|
| 2026.03.27 | ₩37,000 | ₩37,134 | ₩36,224 | ₩36,479 | -1.41% | 127.8만 |
|---|
| 2026.03.26 | ₩37,923 | ₩38,378 | ₩37,040 | ₩37,121 | -2.12% | 108.6만 |
|---|
| 2026.03.25 | ₩38,391 | ₩38,512 | ₩37,896 | ₩38,111 | -0.73% | 124.9만 |
|---|
| 2026.03.24 | ₩37,923 | ₩38,619 | ₩37,816 | ₩38,003 | +0.21% | 167.7만 |
|---|
| 2026.03.23 | ₩38,445 | ₩38,699 | ₩37,856 | ₩38,003 | -1.15% | 163만 |
|---|
| 2026.03.20 | ₩38,819 | ₩39,060 | ₩37,535 | ₩37,669 | -2.96% | 237.1만 |
|---|
| 2026.03.19 | ₩39,609 | ₩40,558 | ₩38,726 | ₩38,967 | -1.62% | 166.5만 |
|---|
| 2026.03.18 | ₩39,314 | ₩40,130 | ₩39,087 | ₩39,676 | +0.92% | 157.7만 |
|---|
| 2026.03.17 | ₩39,528 | ₩40,104 | ₩39,341 | ₩39,796 | +0.68% | 158.4만 |
|---|
| 2026.03.16 | ₩39,462 | ₩40,010 | ₩39,154 | ₩39,328 | -0.34% | 171.4만 |
|---|
| 2026.03.13 | ₩39,729 | ₩40,050 | ₩38,726 | ₩39,181 | -1.38% | 132만 |
|---|
| 2026.03.12 | ₩39,462 | ₩40,224 | ₩39,301 | ₩39,314 | -0.37% | 147.8만 |
|---|
| 2026.03.11 | ₩39,448 | ₩40,010 | ₩39,020 | ₩39,836 | +0.98% | 182.1만 |
|---|
| 2026.03.10 | ₩39,916 | ₩40,278 | ₩38,993 | ₩39,609 | -0.77% | 176.3만 |
|---|
| 2026.03.09 | ₩39,569 | ₩39,823 | ₩38,391 | ₩39,689 | +0.30% | 158.3만 |
|---|
| 2026.03.06 | ₩40,130 | ₩40,518 | ₩38,993 | ₩39,916 | -0.53% | 214.7만 |
|---|
| 2026.03.05 | ₩40,505 | ₩41,803 | ₩39,796 | ₩40,746 | +0.59% | 229.7만 |
|---|
| 2026.03.04 | ₩41,334 | ₩41,575 | ₩39,515 | ₩41,094 | -0.58% | 336.1만 |
|---|
| 2026.03.03 | ₩41,401 | ₩42,057 | ₩40,679 | ₩41,736 | +0.81% | 168.8만 |
|---|
| 2026.03.02 | ₩42,766 | ₩43,261 | ₩42,204 | ₩42,271 | -1.16% | 187.6만 |
|---|
| 2026.02.27 | ₩42,538 | ₩44,291 | ₩42,284 | ₩43,421 | +2.08% | 346.7만 |
|---|
| 2026.02.26 | ₩44,866 | ₩44,946 | ₩42,578 | ₩42,659 | -4.92% | 326만 |
|---|
| 2026.02.25 | ₩45,709 | ₩45,816 | ₩44,197 | ₩44,946 | -1.67% | 237.8만 |
|---|
| 2026.02.24 | ₩44,866 | ₩47,488 | ₩42,913 | ₩45,240 | +0.83% | 403.6만 |
|---|
| 2026.02.23 | ₩47,555 | ₩48,799 | ₩47,233 | ₩48,277 | +1.52% | 239.5만 |
|---|
| 2026.02.20 | ₩47,809 | ₩47,889 | ₩47,300 | ₩47,742 | -0.14% | 109.3만 |
|---|
| 2026.02.19 | ₩47,394 | ₩47,782 | ₩46,926 | ₩47,702 | +0.65% | 108.4만 |
|---|
| 2026.02.18 | ₩47,167 | ₩47,835 | ₩46,926 | ₩47,488 | +0.68% | 147.1만 |
|---|
| 2026.02.17 | ₩47,501 | ₩47,929 | ₩46,993 | ₩47,140 | -0.76% | 142.5만 |
|---|
| 2026.02.13 | ₩46,190 | ₩47,434 | ₩46,003 | ₩47,381 | +2.58% | 110만 |
|---|
| 2026.02.12 | ₩46,377 | ₩46,511 | ₩45,347 | ₩46,056 | -0.69% | 228.6만 |
|---|
| 2026.02.11 | ₩44,571 | ₩46,672 | ₩44,197 | ₩46,377 | +4.05% | 230.1만 |
|---|
| 2026.02.10 | ₩44,344 | ₩44,879 | ₩44,143 | ₩44,344 | 0.00% | 172.3만 |
|---|
| 2026.02.09 | ₩45,347 | ₩45,347 | ₩44,143 | ₩44,371 | -2.15% | 127.1만 |
|---|
| 2026.02.06 | ₩45,802 | ₩46,337 | ₩45,107 | ₩45,481 | -0.70% | 162.6만 |
|---|
| 2026.02.05 | ₩45,735 | ₩46,779 | ₩45,321 | ₩45,709 | -0.06% | 134.8만 |
|---|
| 2026.02.04 | ₩45,802 | ₩46,324 | ₩45,120 | ₩45,280 | -1.14% | 121.8만 |
|---|
| 2026.02.03 | ₩46,150 | ₩46,899 | ₩44,946 | ₩45,561 | -1.28% | 163.1만 |
|---|
| 2026.02.02 | ₩45,628 | ₩46,498 | ₩45,107 | ₩46,297 | +1.47% | 117.6만 |
|---|
| 2026.01.30 | ₩45,468 | ₩45,856 | ₩44,879 | ₩45,481 | +0.03% | 123.8만 |
|---|
| 2026.01.29 | ₩46,551 | ₩47,126 | ₩45,240 | ₩45,334 | -2.61% | 172.7만 |
|---|
| 2026.01.28 | ₩47,100 | ₩47,367 | ₩46,110 | ₩46,444 | -1.39% | 165만 |
|---|
| 2026.01.27 | ₩48,143 | ₩48,558 | ₩46,872 | ₩47,260 | -1.83% | 127.2만 |
|---|
| 2026.01.26 | ₩48,518 | ₩48,919 | ₩47,916 | ₩48,437 | -0.17% | 131만 |
|---|
| 2026.01.23 | ₩48,692 | ₩49,227 | ₩48,076 | ₩48,518 | -0.36% | 137만 |
|---|
| 2026.01.22 | ₩48,638 | ₩49,146 | ₩47,822 | ₩48,946 | +0.63% | 151.1만 |
|---|
| 2026.01.21 | ₩48,183 | ₩48,638 | ₩47,702 | ₩48,491 | +0.64% | 143.3만 |
|---|
| 2026.01.20 | ₩48,036 | ₩48,999 | ₩47,514 | ₩47,876 | -0.33% | 192만 |
|---|
| 2026.01.16 | ₩48,049 | ₩48,585 | ₩47,889 | ₩48,197 | +0.31% | 153만 |
|---|
| 2026.01.15 | ₩47,501 | ₩48,397 | ₩47,033 | ₩48,304 | +1.69% | 182.4만 |
|---|
| 2026.01.14 | ₩46,431 | ₩47,541 | ₩46,257 | ₩47,501 | +2.30% | 254.6만 |
|---|
| 2026.01.13 | ₩47,153 | ₩47,448 | ₩45,842 | ₩46,484 | -1.42% | 536.6만 |
|---|
| 2026.01.12 | ₩42,511 | ₩43,234 | ₩42,190 | ₩42,886 | +0.88% | 151.7만 |
|---|
| 2026.01.09 | ₩42,699 | ₩43,287 | ₩41,281 | ₩42,538 | -0.38% | 389.1만 |
|---|
| 2026.01.08 | ₩43,047 | ₩43,555 | ₩42,712 | ₩42,752 | -0.68% | 240.2만 |
|---|
| 2026.01.07 | ₩44,130 | ₩44,531 | ₩43,194 | ₩43,261 | -1.97% | 157.6만 |
|---|
| 2026.01.06 | ₩42,953 | ₩43,970 | ₩42,779 | ₩43,863 | +2.12% | 154.2만 |
|---|
| 2026.01.05 | ₩42,846 | ₩43,796 | ₩41,976 | ₩43,047 | +0.47% | 181.4만 |
|---|
| 2026.01.02 | ₩42,659 | ₩43,488 | ₩42,043 | ₩43,127 | +1.10% | 135.3만 |
|---|
| 2025.12.31 | ₩43,006 | ₩43,087 | ₩42,605 | ₩42,618 | -0.90% | 76.1만 |
|---|
| 2025.12.30 | ₩42,886 | ₩43,154 | ₩42,659 | ₩43,020 | +0.31% | 101.1만 |
|---|
| 2025.12.29 | ₩43,582 | ₩43,608 | ₩42,993 | ₩43,060 | -1.20% | 106.6만 |
|---|
| 2025.12.26 | ₩43,180 | ₩43,702 | ₩43,047 | ₩43,582 | +0.93% | 63.2만 |
|---|
| 2025.12.24 | ₩42,966 | ₩43,568 | ₩42,792 | ₩43,274 | +0.72% | 50.7만 |
|---|
| 2025.12.23 | ₩43,515 | ₩43,970 | ₩42,712 | ₩42,739 | -1.78% | 116.4만 |
|---|
| 2025.12.22 | ₩43,475 | ₩43,983 | ₩43,301 | ₩43,541 | +0.15% | 168.4만 |
|---|
| 2025.12.19 | ₩43,167 | ₩43,929 | ₩42,966 | ₩43,488 | +0.74% | 493.4만 |
|---|
| 2025.12.18 | ₩44,197 | ₩44,438 | ₩43,301 | ₩43,354 | -1.91% | 169.2만 |
|---|
| 2025.12.17 | ₩43,970 | ₩44,772 | ₩43,595 | ₩44,103 | +0.30% | 129.2만 |
|---|
| 2025.12.16 | ₩44,839 | ₩45,066 | ₩43,863 | ₩44,050 | -1.76% | 174만 |
|---|
| 2025.12.15 | ₩44,652 | ₩45,040 | ₩44,464 | ₩44,866 | +0.48% | 204.5만 |
|---|
| 2025.12.12 | ₩44,250 | ₩45,093 | ₩44,077 | ₩44,464 | +0.48% | 186.8만 |
|---|
| 2025.12.11 | ₩44,799 | ₩45,000 | ₩43,689 | ₩44,010 | -1.76% | 222.7만 |
|---|
| 2025.12.10 | ₩43,100 | ₩44,478 | ₩42,966 | ₩44,264 | +2.70% | 301.2만 |
|---|
| 2025.12.09 | ₩41,214 | ₩43,541 | ₩41,120 | ₩43,100 | +4.58% | 319.4만 |
|---|
| 2025.12.08 | ₩39,983 | ₩41,013 | ₩39,368 | ₩40,920 | +2.34% | 232.1만 |
|---|
| 2025.12.05 | ₩39,970 | ₩40,558 | ₩39,863 | ₩39,983 | +0.03% | 142만 |
|---|
| 2025.12.04 | ₩40,398 | ₩40,585 | ₩39,448 | ₩39,997 | -0.99% | 172만 |
|---|
| 2025.12.03 | ₩40,853 | ₩41,495 | ₩39,997 | ₩40,478 | -0.92% | 194.1만 |
|---|
| 2025.12.02 | ₩41,481 | ₩41,990 | ₩40,960 | ₩41,027 | -1.10% | 155.6만 |
|---|
| 2025.12.01 | ₩41,321 | ₩41,816 | ₩41,214 | ₩41,388 | +0.16% | 145.6만 |
|---|
| 2025.11.28 | ₩41,789 | ₩42,150 | ₩41,388 | ₩41,602 | -0.45% | 70.3만 |
|---|
| 2025.11.26 | ₩41,736 | ₩41,883 | ₩41,334 | ₩41,495 | -0.58% | 143.4만 |
|---|
| 2025.11.25 | ₩40,371 | ₩41,950 | ₩40,197 | ₩41,762 | +3.45% | 266.3만 |
|---|
| 2025.11.24 | ₩39,876 | ₩40,398 | ₩38,993 | ₩40,023 | +0.37% | 232만 |
|---|
| 2025.11.21 | ₩37,803 | ₩39,809 | ₩37,803 | ₩39,555 | +4.64% | 204.7만 |
|---|
| 2025.11.20 | ₩37,348 | ₩38,271 | ₩37,348 | ₩37,709 | +0.97% | 168.3만 |
|---|
| 2025.11.19 | ₩37,963 | ₩37,963 | ₩37,040 | ₩37,147 | -2.15% | 164.3만 |
|---|
| 2025.11.18 | ₩37,616 | ₩37,923 | ₩37,000 | ₩37,830 | +0.57% | 161.9만 |
|---|
| 2025.11.17 | ₩38,017 | ₩38,432 | ₩37,228 | ₩37,602 | -1.09% | 189.9만 |
|---|
| 2025.11.14 | ₩38,592 | ₩38,793 | ₩37,589 | ₩38,003 | -1.53% | 192.7만 |
|---|
| 2025.11.13 | ₩38,672 | ₩39,087 | ₩38,418 | ₩38,565 | -0.28% | 220.1만 |
|---|
| 2025.11.12 | ₩38,405 | ₩39,100 | ₩38,030 | ₩38,846 | +1.15% | 211.9만 |
|---|
| 2025.11.11 | ₩37,723 | ₩38,993 | ₩37,188 | ₩38,325 | +1.60% | 464.9만 |
|---|
| 2025.11.10 | ₩36,733 | ₩38,017 | ₩36,372 | ₩37,709 | +2.66% | 234만 |
|---|
| 2025.11.07 | ₩36,358 | ₩37,040 | ₩36,050 | ₩36,987 | +1.73% | 229.9만 |
|---|
| 2025.11.06 | ₩36,171 | ₩36,866 | ₩35,716 | ₩36,171 | 0.00% | 214.1만 |
|---|
| 2025.11.05 | ₩36,893 | ₩37,937 | ₩36,157 | ₩36,224 | -1.81% | 240.7만 |
|---|
| 2025.11.04 | ₩35,435 | ₩37,616 | ₩35,422 | ₩36,157 | +2.04% | 319.5만 |
|---|
| 2025.11.03 | ₩34,820 | ₩35,529 | ₩34,178 | ₩35,342 | +1.50% | 276.4만 |
|---|
| 2025.10.31 | ₩34,806 | ₩34,847 | ₩33,763 | ₩34,820 | +0.04% | 429.3만 |
|---|
| 2025.10.30 | ₩34,753 | ₩37,549 | ₩32,425 | ₩35,061 | +0.89% | 856.6만 |
|---|
| 2025.10.29 | ₩37,575 | ₩38,405 | ₩37,121 | ₩38,351 | +2.06% | 468.4만 |
|---|
| 2025.10.28 | ₩37,455 | ₩37,803 | ₩36,746 | ₩37,723 | +0.71% | 168.8만 |
|---|
| 2025.10.27 | ₩37,375 | ₩37,388 | ₩37,067 | ₩37,241 | -0.36% | 108.7만 |
|---|
| 2025.10.24 | ₩37,709 | ₩37,723 | ₩37,080 | ₩37,335 | -0.99% | 109.8만 |
|---|
| 2025.10.23 | ₩37,629 | ₩38,164 | ₩36,960 | ₩37,509 | -0.32% | 122.8만 |
|---|
| 2025.10.22 | ₩37,749 | ₩38,084 | ₩37,402 | ₩37,843 | +0.25% | 99.2만 |
|---|
| 2025.10.21 | ₩37,830 | ₩38,218 | ₩37,549 | ₩37,736 | -0.25% | 143.5만 |
|---|
| 2025.10.20 | ₩37,375 | ₩38,097 | ₩37,174 | ₩37,963 | +1.57% | 142.2만 |
|---|
| 2025.10.17 | ₩36,813 | ₩37,522 | ₩36,652 | ₩37,147 | +0.91% | 156.9만 |
|---|
| 2025.10.16 | ₩36,425 | ₩36,880 | ₩36,117 | ₩36,251 | -0.48% | 193.6만 |
|---|
| 2025.10.15 | ₩36,198 | ₩36,559 | ₩35,770 | ₩36,291 | +0.26% | 187만 |
|---|
| 2025.10.14 | ₩35,582 | ₩36,305 | ₩35,582 | ₩36,251 | +1.88% | 143.8만 |
|---|
| 2025.10.13 | ₩35,810 | ₩35,903 | ₩35,328 | ₩35,676 | -0.37% | 111.5만 |
|---|
| 2025.10.10 | ₩35,984 | ₩36,050 | ₩35,127 | ₩35,729 | -0.71% | 172.1만 |
|---|