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 | ₩41,585 | ₩41,665 | ₩41,558 | ₩41,611 | +0.06% | 620.6만 |
| 2026.10.08 | ₩41,585 | ₩41,638 | ₩41,531 | ₩41,585 | 0.00% | 965.9만 |
| 2026.10.07 | ₩41,558 | ₩41,598 | ₩41,504 | ₩41,531 | -0.06% | 1935.2만 |
| 2026.10.06 | ₩41,571 | ₩41,665 | ₩41,478 | ₩41,518 | -0.13% | 6508.1만 |
| 2026.10.05 | ₩30,201 | ₩31,460 | ₩30,067 | ₩31,299 | +3.64% | 282.3만 |
| 2026.10.02 | ₩30,254 | ₩30,710 | ₩30,013 | ₩30,321 | +0.22% | 126.3만 |
| 2026.10.01 | ₩30,214 | ₩30,643 | ₩29,853 | ₩30,241 | +0.09% | 161.4만 |
| 2026.09.30 | ₩30,576 | ₩30,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,120 |
| -1.49% |
| 157.1만 |
| 2026.09.29 | ₩30,415 | ₩30,616 | ₩30,187 | ₩30,549 | +0.44% | 175.8만 |
|---|
| 2026.09.28 | ₩30,897 | ₩31,473 | ₩30,603 | ₩30,670 | -0.74% | 188.9만 |
|---|
| 2026.09.25 | ₩30,562 | ₩31,004 | ₩30,428 | ₩30,897 | +1.10% | 116.9만 |
|---|
| 2026.09.24 | ₩31,219 | ₩31,500 | ₩30,576 | ₩30,723 | -1.59% | 145.8만 |
|---|
| 2026.09.23 | ₩31,982 | ₩32,330 | ₩31,165 | ₩31,259 | -2.26% | 133만 |
|---|
| 2026.09.22 | ₩32,196 | ₩32,786 | ₩31,982 | ₩32,009 | -0.58% | 214.3만 |
|---|
| 2026.09.21 | ₩32,545 | ₩32,652 | ₩31,888 | ₩32,076 | -1.44% | 312.1만 |
|---|
| 2026.09.18 | ₩32,786 | ₩32,786 | ₩31,808 | ₩32,545 | -0.74% | 568만 |
|---|
| 2026.09.17 | ₩32,665 | ₩32,893 | ₩31,687 | ₩32,812 | +0.45% | 381만 |
|---|
| 2026.09.16 | ₩31,594 | ₩33,321 | ₩31,111 | ₩32,772 | +3.73% | 371.5만 |
|---|
| 2026.09.15 | ₩32,062 | ₩32,370 | ₩31,219 | ₩31,500 | -1.75% | 253.4만 |
|---|
| 2026.09.14 | ₩31,781 | ₩32,263 | ₩31,620 | ₩32,129 | +1.10% | 155.6만 |
|---|
| 2026.09.11 | ₩32,062 | ₩32,223 | ₩31,366 | ₩31,446 | -1.92% | 172.7만 |
|---|
| 2026.09.10 | ₩31,728 | ₩32,250 | ₩31,607 | ₩31,647 | -0.25% | 157.5만 |
|---|
| 2026.09.09 | ₩31,460 | ₩31,875 | ₩31,138 | ₩31,661 | +0.64% | 139.5만 |
|---|
| 2026.09.08 | ₩31,969 | ₩32,210 | ₩31,674 | ₩31,795 | -0.54% | 197.4만 |
|---|
| 2026.09.04 | ₩32,665 | ₩32,678 | ₩32,277 | ₩32,424 | -0.74% | 115.6만 |
|---|
| 2026.09.03 | ₩32,330 | ₩32,839 | ₩31,955 | ₩32,759 | +1.33% | 157.5만 |
|---|
| 2026.09.02 | ₩31,728 | ₩32,290 | ₩31,728 | ₩31,942 | +0.68% | 129.4만 |
|---|
| 2026.09.01 | ₩31,406 | ₩31,982 | ₩31,406 | ₩31,661 | +0.81% | 156만 |
|---|
| 2026.08.31 | ₩31,795 | ₩31,888 | ₩31,353 | ₩31,406 | -1.22% | 176.8만 |
|---|
| 2026.08.28 | ₩32,143 | ₩32,357 | ₩31,969 | ₩32,009 | -0.42% | 119.6만 |
|---|
| 2026.08.27 | ₩31,982 | ₩32,156 | ₩31,768 | ₩32,116 | +0.42% | 141.4만 |
|---|
| 2026.08.26 | ₩31,741 | ₩32,303 | ₩31,661 | ₩32,196 | +1.43% | 141만 |
|---|
| 2026.08.25 | ₩31,594 | ₩31,781 | ₩30,884 | ₩31,661 | +0.21% | 239만 |
|---|
| 2026.08.24 | ₩31,714 | ₩32,143 | ₩31,607 | ₩31,701 | -0.04% | 167.9만 |
|---|
| 2026.08.21 | ₩31,460 | ₩32,236 | ₩31,460 | ₩31,741 | +0.89% | 160만 |
|---|
| 2026.08.20 | ₩30,870 | ₩31,861 | ₩30,763 | ₩31,460 | +1.91% | 146.7만 |
|---|
| 2026.08.19 | ₩31,513 | ₩32,129 | ₩31,098 | ₩31,272 | -0.76% | 194.3만 |
|---|
| 2026.08.18 | ₩31,768 | ₩32,317 | ₩31,299 | ₩31,353 | -1.31% | 213.4만 |
|---|
| 2026.08.17 | ₩31,861 | ₩31,995 | ₩31,111 | ₩31,299 | -1.77% | 252.2만 |
|---|
| 2026.08.14 | ₩32,236 | ₩32,370 | ₩31,982 | ₩32,076 | -0.50% | 96.7만 |
|---|
| 2026.08.13 | ₩32,250 | ₩32,504 | ₩32,009 | ₩32,236 | -0.04% | 188.8만 |
|---|
| 2026.08.12 | ₩31,861 | ₩32,116 | ₩31,527 | ₩31,928 | +0.21% | 174.5만 |
|---|
| 2026.08.11 | ₩32,719 | ₩33,000 | ₩32,183 | ₩32,250 | -1.43% | 194.3만 |
|---|
| 2026.08.10 | ₩31,781 | ₩33,080 | ₩31,741 | ₩32,812 | +3.24% | 224.2만 |
|---|
| 2026.08.07 | ₩31,594 | ₩32,370 | ₩31,460 | ₩31,861 | +0.85% | 389.8만 |
|---|
| 2026.08.06 | ₩31,835 | ₩31,995 | ₩31,259 | ₩31,647 | -0.59% | 283.5만 |
|---|
| 2026.08.05 | ₩31,915 | ₩31,915 | ₩31,178 | ₩31,741 | -0.55% | 258만 |
|---|
| 2026.08.04 | ₩31,366 | ₩31,808 | ₩30,777 | ₩31,728 | +1.15% | 251.1만 |
|---|
| 2026.08.03 | ₩31,379 | ₩32,370 | ₩31,379 | ₩31,741 | +1.15% | 270.5만 |
|---|
| 2026.07.31 | ₩29,893 | ₩30,924 | ₩29,853 | ₩30,844 | +3.18% | 343.5만 |
|---|
| 2026.07.30 | ₩30,763 | ₩32,772 | ₩29,960 | ₩30,080 | -2.22% | 511.6만 |
|---|
| 2026.07.29 | ₩32,049 | ₩33,428 | ₩31,085 | ₩32,049 | 0.00% | 528.1만 |
|---|
| 2026.07.28 | ₩29,705 | ₩30,576 | ₩29,424 | ₩30,107 | +1.35% | 411.3만 |
|---|
| 2026.07.27 | ₩29,397 | ₩29,571 | ₩29,009 | ₩29,210 | -0.64% | 221.6만 |
|---|
| 2026.07.24 | ₩28,232 | ₩29,036 | ₩27,924 | ₩29,009 | +2.75% | 157.1만 |
|---|
| 2026.07.23 | ₩27,964 | ₩28,272 | ₩27,696 | ₩28,232 | +0.96% | 190만 |
|---|
| 2026.07.22 | ₩29,129 | ₩29,129 | ₩28,312 | ₩28,326 | -2.76% | 147.6만 |
|---|
| 2026.07.21 | ₩28,888 | ₩29,156 | ₩28,661 | ₩29,022 | +0.46% | 197.3만 |
|---|
| 2026.07.20 | ₩29,170 | ₩29,290 | ₩28,754 | ₩29,129 | -0.14% | 172.2만 |
|---|
| 2026.07.17 | ₩28,942 | ₩29,638 | ₩28,540 | ₩29,116 | +0.60% | 223.3만 |
|---|
| 2026.07.16 | ₩29,853 | ₩30,094 | ₩29,277 | ₩29,598 | -0.85% | 238.2만 |
|---|
| 2026.07.15 | ₩28,299 | ₩29,665 | ₩28,299 | ₩29,585 | +4.54% | 288.6만 |
|---|
| 2026.07.14 | ₩28,821 | ₩28,848 | ₩28,446 | ₩28,594 | -0.79% | 172.9만 |
|---|
| 2026.07.13 | ₩29,022 | ₩29,732 | ₩28,969 | ₩29,062 | +0.14% | 173.9만 |
|---|
| 2026.07.10 | ₩29,236 | ₩29,451 | ₩28,754 | ₩28,888 | -1.19% | 180.3만 |
|---|
| 2026.07.09 | ₩28,393 | ₩29,076 | ₩28,111 | ₩29,022 | +2.22% | 226.3만 |
|---|
| 2026.07.08 | ₩28,701 | ₩28,942 | ₩28,058 | ₩28,754 | +0.19% | 237만 |
|---|
| 2026.07.07 | ₩28,982 | ₩29,451 | ₩28,701 | ₩28,888 | -0.32% | 156.1만 |
|---|
| 2026.07.06 | ₩29,022 | ₩29,089 | ₩28,245 | ₩28,607 | -1.43% | 228.2만 |
|---|
| 2026.07.02 | ₩28,286 | ₩29,437 | ₩28,178 | ₩29,330 | +3.69% | 202.6만 |
|---|
| 2026.07.01 | ₩28,460 | ₩28,768 | ₩28,111 | ₩28,178 | -0.99% | 221.6만 |
|---|
| 2026.06.30 | ₩28,781 | ₩28,781 | ₩27,884 | ₩28,085 | -2.42% | 230.1만 |
|---|
| 2026.06.29 | ₩29,116 | ₩29,143 | ₩28,259 | ₩28,553 | -1.93% | 260.2만 |
|---|
| 2026.06.26 | ₩29,062 | ₩29,638 | ₩28,607 | ₩29,223 | +0.55% | 776.3만 |
|---|
| 2026.06.25 | ₩29,799 | ₩30,080 | ₩28,754 | ₩28,768 | -3.46% | 212.2만 |
|---|
| 2026.06.24 | ₩29,745 | ₩30,254 | ₩29,317 | ₩29,478 | -0.90% | 221.1만 |
|---|
| 2026.06.23 | ₩29,103 | ₩29,759 | ₩28,741 | ₩29,424 | +1.10% | 219.7만 |
|---|
| 2026.06.22 | ₩29,036 | ₩29,357 | ₩28,379 | ₩28,527 | -1.75% | 158.8만 |
|---|
| 2026.06.18 | ₩28,982 | ₩30,107 | ₩28,902 | ₩29,451 | +1.62% | 355.8만 |
|---|
| 2026.06.17 | ₩28,714 | ₩29,317 | ₩28,594 | ₩29,076 | +1.26% | 243.6만 |
|---|
| 2026.06.16 | ₩28,594 | ₩29,129 | ₩28,473 | ₩28,955 | +1.26% | 195만 |
|---|
| 2026.06.15 | ₩27,803 | ₩28,594 | ₩27,428 | ₩28,433 | +2.26% | 398.8만 |
|---|
| 2026.06.12 | ₩27,803 | ₩28,125 | ₩27,442 | ₩27,803 | 0.00% | 305.5만 |
|---|
| 2026.06.11 | ₩28,580 | ₩28,701 | ₩27,763 | ₩27,830 | -2.62% | 280만 |
|---|
| 2026.06.10 | ₩28,165 | ₩29,076 | ₩28,111 | ₩28,634 | +1.66% | 466.9만 |
|---|
| 2026.06.09 | ₩27,241 | ₩28,312 | ₩27,228 | ₩28,272 | +3.79% | 398.4만 |
|---|
| 2026.06.08 | ₩26,986 | ₩27,147 | ₩26,611 | ₩26,893 | -0.35% | 305.4만 |
|---|
| 2026.06.05 | ₩27,120 | ₩27,897 | ₩27,053 | ₩27,469 | +1.28% | 264.7만 |
|---|
| 2026.06.04 | ₩27,937 | ₩28,192 | ₩26,799 | ₩26,879 | -3.79% | 251.1만 |
|---|
| 2026.06.03 | ₩27,509 | ₩27,629 | ₩26,933 | ₩27,495 | -0.05% | 254.5만 |
|---|
| 2026.06.02 | ₩27,361 | ₩27,656 | ₩27,067 | ₩27,509 | +0.54% | 161.6만 |
|---|
| 2026.06.01 | ₩27,951 | ₩28,259 | ₩27,375 | ₩27,402 | -1.96% | 232.9만 |
|---|
| 2026.05.29 | ₩28,795 | ₩29,036 | ₩27,884 | ₩27,951 | -2.93% | 235.9만 |
|---|
| 2026.05.28 | ₩28,607 | ₩29,196 | ₩28,312 | ₩28,902 | +1.03% | 277.5만 |
|---|
| 2026.05.27 | ₩28,647 | ₩29,116 | ₩28,433 | ₩28,982 | +1.17% | 238.6만 |
|---|
| 2026.05.26 | ₩28,045 | ₩28,781 | ₩27,790 | ₩28,594 | +1.96% | 237.9만 |
|---|
| 2026.05.22 | ₩28,821 | ₩28,928 | ₩27,937 | ₩28,031 | -2.74% | 248만 |
|---|
| 2026.05.21 | ₩29,531 | ₩29,571 | ₩28,674 | ₩28,821 | -2.40% | 278.6만 |
|---|
| 2026.05.20 | ₩27,937 | ₩29,799 | ₩27,683 | ₩29,772 | +6.57% | 523.3만 |
|---|
| 2026.05.19 | ₩26,277 | ₩28,232 | ₩26,022 | ₩27,937 | +6.32% | 666.6만 |
|---|
| 2026.05.18 | ₩26,277 | ₩26,625 | ₩26,183 | ₩26,370 | +0.36% | 285.6만 |
|---|
| 2026.05.15 | ₩26,866 | ₩27,335 | ₩26,049 | ₩26,143 | -2.69% | 314.6만 |
|---|
| 2026.05.14 | ₩26,625 | ₩27,027 | ₩26,464 | ₩26,719 | +0.35% | 518.5만 |
|---|
| 2026.05.13 | ₩26,236 | ₩26,665 | ₩25,902 | ₩26,491 | +0.97% | 561.8만 |
|---|
| 2026.05.12 | ₩26,652 | ₩26,826 | ₩25,955 | ₩26,236 | -1.56% | 626만 |
|---|
| 2026.05.11 | ₩27,656 | ₩28,098 | ₩26,518 | ₩26,558 | -3.97% | 482.7만 |
|---|
| 2026.05.08 | ₩28,165 | ₩28,527 | ₩27,107 | ₩27,469 | -2.47% | 430.5만 |
|---|
| 2026.05.07 | ₩27,656 | ₩28,152 | ₩27,388 | ₩27,790 | +0.48% | 514.8만 |
|---|
| 2026.05.06 | ₩28,955 | ₩29,116 | ₩27,308 | ₩27,388 | -5.41% | 550.3만 |
|---|
| 2026.05.05 | ₩28,995 | ₩29,370 | ₩28,513 | ₩28,527 | -1.62% | 640.9만 |
|---|
| 2026.05.04 | ₩26,799 | ₩28,768 | ₩26,692 | ₩28,312 | +5.65% | 720.3만 |
|---|
| 2026.05.01 | ₩27,053 | ₩27,295 | ₩26,437 | ₩26,826 | -0.84% | 637.2만 |
|---|
| 2026.04.30 | ₩26,478 | ₩27,455 | ₩24,120 | ₩27,228 | +2.83% | 1728.5만 |
|---|
| 2026.04.29 | ₩36,120 | ₩36,120 | ₩35,089 | ₩35,986 | -0.37% | 419.8만 |
|---|
| 2026.04.28 | ₩37,634 | ₩37,821 | ₩37,058 | ₩37,192 | -1.17% | 223.6만 |
|---|
| 2026.04.27 | ₩38,036 | ₩38,303 | ₩37,259 | ₩37,406 | -1.65% | 184만 |
|---|
| 2026.04.24 | ₩38,277 | ₩38,451 | ₩37,553 | ₩38,036 | -0.63% | 153.2만 |
|---|
| 2026.04.23 | ₩38,036 | ₩38,370 | ₩37,486 | ₩38,223 | +0.49% | 101.9만 |
|---|
| 2026.04.22 | ₩37,661 | ₩38,143 | ₩37,366 | ₩38,009 | +0.92% | 110.3만 |
|---|
| 2026.04.21 | ₩38,652 | ₩38,745 | ₩37,500 | ₩37,567 | -2.81% | 114.6만 |
|---|
| 2026.04.20 | ₩38,303 | ₩38,571 | ₩38,196 | ₩38,531 | +0.59% | 85.2만 |
|---|
| 2026.04.17 | ₩38,478 | ₩38,812 | ₩38,076 | ₩38,598 | +0.31% | 122.2만 |
|---|
| 2026.04.16 | ₩37,701 | ₩38,076 | ₩37,286 | ₩37,942 | +0.64% | 181.6만 |
|---|
| 2026.04.15 | ₩37,259 | ₩38,022 | ₩36,736 | ₩37,955 | +1.87% | 235.3만 |
|---|
| 2026.04.14 | ₩38,585 | ₩38,745 | ₩37,326 | ₩37,366 | -3.16% | 173.4만 |
|---|
| 2026.04.13 | ₩38,705 | ₩39,120 | ₩38,036 | ₩38,745 | +0.10% | 128.2만 |
|---|
| 2026.04.10 | ₩39,536 | ₩39,763 | ₩38,732 | ₩38,839 | -1.76% | 159.9만 |
|---|
| 2026.04.09 | ₩38,692 | ₩39,911 | ₩38,625 | ₩39,469 | +2.01% | 207.8만 |
|---|
| 2026.04.08 | ₩37,982 | ₩39,161 | ₩37,821 | ₩39,053 | +2.82% | 284.7만 |
|---|
| 2026.04.07 | ₩37,232 | ₩37,754 | ₩36,924 | ₩37,152 | -0.22% | 118만 |
|---|
| 2026.04.06 | ₩36,750 | ₩37,339 | ₩36,536 | ₩37,138 | +1.06% | 93.6만 |
|---|
| 2026.04.02 | ₩35,062 | ₩36,817 | ₩34,808 | ₩36,790 | +4.93% | 186.7만 |
|---|
| 2026.04.01 | ₩36,027 | ₩36,241 | ₩35,277 | ₩35,478 | -1.52% | 229.4만 |
|---|
| 2026.03.31 | ₩36,388 | ₩36,415 | ₩35,357 | ₩36,053 | -0.92% | 232.7만 |
|---|
| 2026.03.30 | ₩36,844 | ₩36,937 | ₩36,067 | ₩36,161 | -1.85% | 126.6만 |
|---|
| 2026.03.27 | ₩37,044 | ₩37,178 | ₩36,268 | ₩36,522 | -1.41% | 127.8만 |
|---|
| 2026.03.26 | ₩37,969 | ₩38,424 | ₩37,085 | ₩37,165 | -2.12% | 108.6만 |
|---|
| 2026.03.25 | ₩38,437 | ₩38,558 | ₩37,942 | ₩38,156 | -0.73% | 124.9만 |
|---|
| 2026.03.24 | ₩37,969 | ₩38,665 | ₩37,861 | ₩38,049 | +0.21% | 167.7만 |
|---|
| 2026.03.23 | ₩38,491 | ₩38,745 | ₩37,902 | ₩38,049 | -1.15% | 163만 |
|---|
| 2026.03.20 | ₩38,866 | ₩39,107 | ₩37,580 | ₩37,714 | -2.96% | 237.1만 |
|---|
| 2026.03.19 | ₩39,656 | ₩40,607 | ₩38,772 | ₩39,013 | -1.62% | 166.5만 |
|---|
| 2026.03.18 | ₩39,361 | ₩40,178 | ₩39,134 | ₩39,723 | +0.92% | 157.7만 |
|---|
| 2026.03.17 | ₩39,576 | ₩40,152 | ₩39,388 | ₩39,844 | +0.68% | 158.4만 |
|---|
| 2026.03.16 | ₩39,509 | ₩40,058 | ₩39,201 | ₩39,375 | -0.34% | 171.4만 |
|---|
| 2026.03.13 | ₩39,777 | ₩40,098 | ₩38,772 | ₩39,228 | -1.38% | 132만 |
|---|
| 2026.03.12 | ₩39,509 | ₩40,272 | ₩39,348 | ₩39,361 | -0.37% | 147.8만 |
|---|
| 2026.03.11 | ₩39,495 | ₩40,058 | ₩39,067 | ₩39,884 | +0.98% | 182.1만 |
|---|
| 2026.03.10 | ₩39,964 | ₩40,326 | ₩39,040 | ₩39,656 | -0.77% | 176.3만 |
|---|
| 2026.03.09 | ₩39,616 | ₩39,870 | ₩38,437 | ₩39,736 | +0.30% | 158.3만 |
|---|
| 2026.03.06 | ₩40,178 | ₩40,567 | ₩39,040 | ₩39,964 | -0.53% | 214.7만 |
|---|
| 2026.03.05 | ₩40,553 | ₩41,853 | ₩39,844 | ₩40,794 | +0.59% | 229.7만 |
|---|
| 2026.03.04 | ₩41,384 | ₩41,625 | ₩39,562 | ₩41,143 | -0.58% | 336.1만 |
|---|
| 2026.03.03 | ₩41,451 | ₩42,107 | ₩40,728 | ₩41,786 | +0.81% | 168.8만 |
|---|
| 2026.03.02 | ₩42,817 | ₩43,312 | ₩42,254 | ₩42,321 | -1.16% | 187.6만 |
|---|
| 2026.02.27 | ₩42,589 | ₩44,344 | ₩42,335 | ₩43,473 | +2.08% | 346.7만 |
|---|
| 2026.02.26 | ₩44,919 | ₩45,000 | ₩42,629 | ₩42,710 | -4.92% | 326만 |
|---|
| 2026.02.25 | ₩45,763 | ₩45,870 | ₩44,250 | ₩45,000 | -1.67% | 237.8만 |
|---|
| 2026.02.24 | ₩44,919 | ₩47,544 | ₩42,964 | ₩45,294 | +0.83% | 403.6만 |
|---|
| 2026.02.23 | ₩47,611 | ₩48,857 | ₩47,290 | ₩48,335 | +1.52% | 239.5만 |
|---|
| 2026.02.20 | ₩47,866 | ₩47,946 | ₩47,357 | ₩47,799 | -0.14% | 109.3만 |
|---|
| 2026.02.19 | ₩47,451 | ₩47,839 | ₩46,982 | ₩47,759 | +0.65% | 108.4만 |
|---|
| 2026.02.18 | ₩47,223 | ₩47,893 | ₩46,982 | ₩47,544 | +0.68% | 147.1만 |
|---|
| 2026.02.17 | ₩47,558 | ₩47,986 | ₩47,049 | ₩47,196 | -0.76% | 142.5만 |
|---|
| 2026.02.13 | ₩46,245 | ₩47,491 | ₩46,058 | ₩47,437 | +2.58% | 110만 |
|---|
| 2026.02.12 | ₩46,433 | ₩46,567 | ₩45,402 | ₩46,111 | -0.69% | 228.6만 |
|---|
| 2026.02.11 | ₩44,625 | ₩46,727 | ₩44,250 | ₩46,433 | +4.05% | 230.1만 |
|---|
| 2026.02.10 | ₩44,397 | ₩44,933 | ₩44,196 | ₩44,397 | 0.00% | 172.3만 |
|---|
| 2026.02.09 | ₩45,402 | ₩45,402 | ₩44,196 | ₩44,424 | -2.15% | 127.1만 |
|---|
| 2026.02.06 | ₩45,857 | ₩46,393 | ₩45,161 | ₩45,536 | -0.70% | 162.6만 |
|---|
| 2026.02.05 | ₩45,790 | ₩46,835 | ₩45,375 | ₩45,763 | -0.06% | 134.8만 |
|---|
| 2026.02.04 | ₩45,857 | ₩46,379 | ₩45,174 | ₩45,335 | -1.14% | 121.8만 |
|---|
| 2026.02.03 | ₩46,205 | ₩46,955 | ₩45,000 | ₩45,616 | -1.28% | 163.1만 |
|---|
| 2026.02.02 | ₩45,683 | ₩46,553 | ₩45,161 | ₩46,352 | +1.47% | 117.6만 |
|---|
| 2026.01.30 | ₩45,522 | ₩45,911 | ₩44,933 | ₩45,536 | +0.03% | 123.8만 |
|---|
| 2026.01.29 | ₩46,607 | ₩47,183 | ₩45,294 | ₩45,388 | -2.61% | 172.7만 |
|---|
| 2026.01.28 | ₩47,156 | ₩47,424 | ₩46,165 | ₩46,500 | -1.39% | 165만 |
|---|
| 2026.01.27 | ₩48,201 | ₩48,616 | ₩46,928 | ₩47,317 | -1.83% | 127.2만 |
|---|
| 2026.01.26 | ₩48,576 | ₩48,977 | ₩47,973 | ₩48,495 | -0.17% | 131만 |
|---|
| 2026.01.23 | ₩48,750 | ₩49,286 | ₩48,134 | ₩48,576 | -0.36% | 137만 |
|---|
| 2026.01.22 | ₩48,696 | ₩49,205 | ₩47,879 | ₩49,004 | +0.63% | 151.1만 |
|---|
| 2026.01.21 | ₩48,241 | ₩48,696 | ₩47,759 | ₩48,549 | +0.64% | 143.3만 |
|---|
| 2026.01.20 | ₩48,094 | ₩49,058 | ₩47,571 | ₩47,933 | -0.33% | 192만 |
|---|
| 2026.01.16 | ₩48,107 | ₩48,643 | ₩47,946 | ₩48,254 | +0.31% | 153만 |
|---|
| 2026.01.15 | ₩47,558 | ₩48,455 | ₩47,089 | ₩48,361 | +1.69% | 182.4만 |
|---|
| 2026.01.14 | ₩46,486 | ₩47,598 | ₩46,312 | ₩47,558 | +2.30% | 254.6만 |
|---|
| 2026.01.13 | ₩47,210 | ₩47,504 | ₩45,897 | ₩46,540 | -1.42% | 536.6만 |
|---|
| 2026.01.12 | ₩42,562 | ₩43,286 | ₩42,241 | ₩42,937 | +0.88% | 151.7만 |
|---|
| 2026.01.09 | ₩42,750 | ₩43,339 | ₩41,330 | ₩42,589 | -0.38% | 389.1만 |
|---|
| 2026.01.08 | ₩43,098 | ₩43,607 | ₩42,763 | ₩42,803 | -0.68% | 240.2만 |
|---|
| 2026.01.07 | ₩44,183 | ₩44,585 | ₩43,245 | ₩43,312 | -1.97% | 157.6만 |
|---|
| 2026.01.06 | ₩43,004 | ₩44,022 | ₩42,830 | ₩43,915 | +2.12% | 154.2만 |
|---|
| 2026.01.05 | ₩42,897 | ₩43,848 | ₩42,027 | ₩43,098 | +0.47% | 181.4만 |
|---|
| 2026.01.02 | ₩42,710 | ₩43,540 | ₩42,094 | ₩43,178 | +1.10% | 135.3만 |
|---|
| 2025.12.31 | ₩43,058 | ₩43,138 | ₩42,656 | ₩42,669 | -0.90% | 76.1만 |
|---|
| 2025.12.30 | ₩42,937 | ₩43,205 | ₩42,710 | ₩43,071 | +0.31% | 101.1만 |
|---|
| 2025.12.29 | ₩43,634 | ₩43,661 | ₩43,044 | ₩43,111 | -1.20% | 106.6만 |
|---|
| 2025.12.26 | ₩43,232 | ₩43,754 | ₩43,098 | ₩43,634 | +0.93% | 63.2만 |
|---|
| 2025.12.24 | ₩43,018 | ₩43,620 | ₩42,844 | ₩43,326 | +0.72% | 50.7만 |
|---|
| 2025.12.23 | ₩43,567 | ₩44,022 | ₩42,763 | ₩42,790 | -1.78% | 116.4만 |
|---|
| 2025.12.22 | ₩43,527 | ₩44,036 | ₩43,352 | ₩43,594 | +0.15% | 168.4만 |
|---|
| 2025.12.19 | ₩43,219 | ₩43,982 | ₩43,018 | ₩43,540 | +0.74% | 493.4만 |
|---|
| 2025.12.18 | ₩44,250 | ₩44,491 | ₩43,352 | ₩43,406 | -1.91% | 169.2만 |
|---|
| 2025.12.17 | ₩44,022 | ₩44,826 | ₩43,647 | ₩44,156 | +0.30% | 129.2만 |
|---|
| 2025.12.16 | ₩44,893 | ₩45,120 | ₩43,915 | ₩44,102 | -1.76% | 174만 |
|---|
| 2025.12.15 | ₩44,705 | ₩45,094 | ₩44,518 | ₩44,919 | +0.48% | 204.5만 |
|---|
| 2025.12.12 | ₩44,303 | ₩45,147 | ₩44,129 | ₩44,518 | +0.48% | 186.8만 |
|---|
| 2025.12.11 | ₩44,852 | ₩45,053 | ₩43,741 | ₩44,062 | -1.76% | 222.7만 |
|---|
| 2025.12.10 | ₩43,152 | ₩44,531 | ₩43,018 | ₩44,317 | +2.70% | 301.2만 |
|---|
| 2025.12.09 | ₩41,263 | ₩43,594 | ₩41,169 | ₩43,152 | +4.58% | 319.4만 |
|---|
| 2025.12.08 | ₩40,031 | ₩41,062 | ₩39,415 | ₩40,969 | +2.34% | 232.1만 |
|---|
| 2025.12.05 | ₩40,018 | ₩40,607 | ₩39,911 | ₩40,031 | +0.03% | 142만 |
|---|
| 2025.12.04 | ₩40,446 | ₩40,634 | ₩39,495 | ₩40,044 | -0.99% | 172만 |
|---|
| 2025.12.03 | ₩40,902 | ₩41,544 | ₩40,044 | ₩40,527 | -0.92% | 194.1만 |
|---|
| 2025.12.02 | ₩41,531 | ₩42,040 | ₩41,009 | ₩41,076 | -1.10% | 155.6만 |
|---|
| 2025.12.01 | ₩41,370 | ₩41,866 | ₩41,263 | ₩41,437 | +0.16% | 145.6만 |
|---|
| 2025.11.28 | ₩41,839 | ₩42,201 | ₩41,437 | ₩41,652 | -0.45% | 70.3만 |
|---|
| 2025.11.26 | ₩41,786 | ₩41,933 | ₩41,384 | ₩41,544 | -0.58% | 143.4만 |
|---|
| 2025.11.25 | ₩40,419 | ₩42,000 | ₩40,245 | ₩41,812 | +3.45% | 266.3만 |
|---|
| 2025.11.24 | ₩39,924 | ₩40,446 | ₩39,040 | ₩40,071 | +0.37% | 232만 |
|---|
| 2025.11.21 | ₩37,848 | ₩39,857 | ₩37,848 | ₩39,603 | +4.64% | 204.7만 |
|---|
| 2025.11.20 | ₩37,393 | ₩38,317 | ₩37,393 | ₩37,754 | +0.97% | 168.3만 |
|---|
| 2025.11.19 | ₩38,009 | ₩38,009 | ₩37,085 | ₩37,192 | -2.15% | 164.3만 |
|---|
| 2025.11.18 | ₩37,661 | ₩37,969 | ₩37,044 | ₩37,875 | +0.57% | 161.9만 |
|---|
| 2025.11.17 | ₩38,062 | ₩38,478 | ₩37,272 | ₩37,647 | -1.09% | 189.9만 |
|---|
| 2025.11.14 | ₩38,638 | ₩38,839 | ₩37,634 | ₩38,049 | -1.53% | 192.7만 |
|---|
| 2025.11.13 | ₩38,719 | ₩39,134 | ₩38,464 | ₩38,611 | -0.28% | 220.1만 |
|---|
| 2025.11.12 | ₩38,451 | ₩39,147 | ₩38,076 | ₩38,893 | +1.15% | 211.9만 |
|---|
| 2025.11.11 | ₩37,768 | ₩39,040 | ₩37,232 | ₩38,370 | +1.60% | 464.9만 |
|---|
| 2025.11.10 | ₩36,777 | ₩38,062 | ₩36,415 | ₩37,754 | +2.66% | 234만 |
|---|
| 2025.11.07 | ₩36,402 | ₩37,085 | ₩36,094 | ₩37,031 | +1.73% | 229.9만 |
|---|
| 2025.11.06 | ₩36,214 | ₩36,911 | ₩35,759 | ₩36,214 | 0.00% | 214.1만 |
|---|
| 2025.11.05 | ₩36,937 | ₩37,982 | ₩36,201 | ₩36,268 | -1.81% | 240.7만 |
|---|
| 2025.11.04 | ₩35,478 | ₩37,661 | ₩35,464 | ₩36,201 | +2.04% | 319.5만 |
|---|
| 2025.11.03 | ₩34,861 | ₩35,571 | ₩34,219 | ₩35,384 | +1.50% | 276.4만 |
|---|
| 2025.10.31 | ₩34,848 | ₩34,888 | ₩33,803 | ₩34,861 | +0.04% | 429.3만 |
|---|
| 2025.10.30 | ₩34,794 | ₩37,594 | ₩32,464 | ₩35,103 | +0.89% | 856.6만 |
|---|
| 2025.10.29 | ₩37,620 | ₩38,451 | ₩37,165 | ₩38,397 | +2.06% | 468.4만 |
|---|
| 2025.10.28 | ₩37,500 | ₩37,848 | ₩36,790 | ₩37,768 | +0.71% | 168.8만 |
|---|
| 2025.10.27 | ₩37,419 | ₩37,433 | ₩37,111 | ₩37,286 | -0.36% | 108.7만 |
|---|
| 2025.10.24 | ₩37,754 | ₩37,768 | ₩37,125 | ₩37,379 | -0.99% | 109.8만 |
|---|
| 2025.10.23 | ₩37,674 | ₩38,210 | ₩37,004 | ₩37,553 | -0.32% | 122.8만 |
|---|
| 2025.10.22 | ₩37,794 | ₩38,129 | ₩37,446 | ₩37,888 | +0.25% | 99.2만 |
|---|
| 2025.10.21 | ₩37,875 | ₩38,263 | ₩37,594 | ₩37,781 | -0.25% | 143.5만 |
|---|
| 2025.10.20 | ₩37,419 | ₩38,143 | ₩37,219 | ₩38,009 | +1.57% | 142.2만 |
|---|
| 2025.10.17 | ₩36,857 | ₩37,567 | ₩36,696 | ₩37,192 | +0.91% | 156.9만 |
|---|
| 2025.10.16 | ₩36,469 | ₩36,924 | ₩36,161 | ₩36,294 | -0.48% | 193.6만 |
|---|
| 2025.10.15 | ₩36,241 | ₩36,603 | ₩35,812 | ₩36,335 | +0.26% | 187만 |
|---|
| 2025.10.14 | ₩35,625 | ₩36,348 | ₩35,625 | ₩36,294 | +1.88% | 143.8만 |
|---|
| 2025.10.13 | ₩35,853 | ₩35,946 | ₩35,370 | ₩35,719 | -0.37% | 111.5만 |
|---|
| 2025.10.10 | ₩36,027 | ₩36,094 | ₩35,169 | ₩35,772 | -0.71% | 172.1만 |
|---|