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 | ₩41,656 | ₩41,737 | ₩41,629 | ₩41,683 | +0.06% | 620.6만 |
| 2026.10.08 | ₩41,656 | ₩41,710 | ₩41,602 | ₩41,656 | 0.00% | 965.9만 |
| 2026.10.07 | ₩41,629 | ₩41,669 | ₩41,576 | ₩41,602 | -0.06% | 1935.2만 |
| 2026.10.06 | ₩41,643 | ₩41,737 | ₩41,549 | ₩41,589 | -0.13% | 6508.1만 |
| 2026.10.05 | ₩30,253 | ₩31,514 | ₩30,118 | ₩31,353 | +3.64% | 282.3만 |
| 2026.10.02 | ₩30,306 | ₩30,762 | ₩30,065 | ₩30,373 | +0.22% | 126.3만 |
| 2026.10.01 | ₩30,266 | ₩30,695 | ₩29,904 | ₩30,293 | +0.09% | 161.4만 |
| 2026.09.30 | ₩30,628 | ₩30,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,172 |
| -1.49% |
| 157.1만 |
| 2026.09.29 | ₩30,467 | ₩30,669 | ₩30,239 | ₩30,601 | +0.44% | 175.8만 |
|---|
| 2026.09.28 | ₩30,950 | ₩31,527 | ₩30,655 | ₩30,722 | -0.74% | 188.9만 |
|---|
| 2026.09.25 | ₩30,615 | ₩31,058 | ₩30,481 | ₩30,950 | +1.10% | 116.9만 |
|---|
| 2026.09.24 | ₩31,272 | ₩31,554 | ₩30,628 | ₩30,776 | -1.59% | 145.8만 |
|---|
| 2026.09.23 | ₩32,037 | ₩32,386 | ₩31,219 | ₩31,312 | -2.26% | 133만 |
|---|
| 2026.09.22 | ₩32,252 | ₩32,842 | ₩32,037 | ₩32,064 | -0.58% | 214.3만 |
|---|
| 2026.09.21 | ₩32,600 | ₩32,708 | ₩31,943 | ₩32,131 | -1.44% | 312.1만 |
|---|
| 2026.09.18 | ₩32,842 | ₩32,842 | ₩31,863 | ₩32,600 | -0.74% | 568만 |
|---|
| 2026.09.17 | ₩32,721 | ₩32,949 | ₩31,742 | ₩32,869 | +0.45% | 381만 |
|---|
| 2026.09.16 | ₩31,648 | ₩33,379 | ₩31,165 | ₩32,828 | +3.73% | 371.5만 |
|---|
| 2026.09.15 | ₩32,117 | ₩32,426 | ₩31,272 | ₩31,554 | -1.75% | 253.4만 |
|---|
| 2026.09.14 | ₩31,836 | ₩32,319 | ₩31,675 | ₩32,185 | +1.10% | 155.6만 |
|---|
| 2026.09.11 | ₩32,117 | ₩32,278 | ₩31,420 | ₩31,500 | -1.92% | 172.7만 |
|---|
| 2026.09.10 | ₩31,782 | ₩32,305 | ₩31,661 | ₩31,702 | -0.25% | 157.5만 |
|---|
| 2026.09.09 | ₩31,514 | ₩31,930 | ₩31,192 | ₩31,715 | +0.64% | 139.5만 |
|---|
| 2026.09.08 | ₩32,024 | ₩32,265 | ₩31,728 | ₩31,849 | -0.54% | 197.4만 |
|---|
| 2026.09.04 | ₩32,721 | ₩32,735 | ₩32,332 | ₩32,480 | -0.74% | 115.6만 |
|---|
| 2026.09.03 | ₩32,386 | ₩32,896 | ₩32,010 | ₩32,815 | +1.33% | 157.5만 |
|---|
| 2026.09.02 | ₩31,782 | ₩32,345 | ₩31,782 | ₩31,997 | +0.68% | 129.4만 |
|---|
| 2026.09.01 | ₩31,460 | ₩32,037 | ₩31,460 | ₩31,715 | +0.81% | 156만 |
|---|
| 2026.08.31 | ₩31,849 | ₩31,943 | ₩31,406 | ₩31,460 | -1.22% | 176.8만 |
|---|
| 2026.08.28 | ₩32,198 | ₩32,413 | ₩32,024 | ₩32,064 | -0.42% | 119.6만 |
|---|
| 2026.08.27 | ₩32,037 | ₩32,211 | ₩31,822 | ₩32,171 | +0.42% | 141.4만 |
|---|
| 2026.08.26 | ₩31,795 | ₩32,359 | ₩31,715 | ₩32,252 | +1.43% | 141만 |
|---|
| 2026.08.25 | ₩31,648 | ₩31,836 | ₩30,937 | ₩31,715 | +0.21% | 239만 |
|---|
| 2026.08.24 | ₩31,769 | ₩32,198 | ₩31,661 | ₩31,755 | -0.04% | 167.9만 |
|---|
| 2026.08.21 | ₩31,514 | ₩32,292 | ₩31,514 | ₩31,795 | +0.89% | 160만 |
|---|
| 2026.08.20 | ₩30,923 | ₩31,916 | ₩30,816 | ₩31,514 | +1.91% | 146.7만 |
|---|
| 2026.08.19 | ₩31,567 | ₩32,185 | ₩31,151 | ₩31,326 | -0.76% | 194.3만 |
|---|
| 2026.08.18 | ₩31,822 | ₩32,372 | ₩31,353 | ₩31,406 | -1.31% | 213.4만 |
|---|
| 2026.08.17 | ₩31,916 | ₩32,050 | ₩31,165 | ₩31,353 | -1.77% | 252.2만 |
|---|
| 2026.08.14 | ₩32,292 | ₩32,426 | ₩32,037 | ₩32,131 | -0.50% | 96.7만 |
|---|
| 2026.08.13 | ₩32,305 | ₩32,560 | ₩32,064 | ₩32,292 | -0.04% | 188.8만 |
|---|
| 2026.08.12 | ₩31,916 | ₩32,171 | ₩31,581 | ₩31,983 | +0.21% | 174.5만 |
|---|
| 2026.08.11 | ₩32,775 | ₩33,057 | ₩32,238 | ₩32,305 | -1.43% | 194.3만 |
|---|
| 2026.08.10 | ₩31,836 | ₩33,137 | ₩31,795 | ₩32,869 | +3.24% | 224.2만 |
|---|
| 2026.08.07 | ₩31,648 | ₩32,426 | ₩31,514 | ₩31,916 | +0.85% | 389.8만 |
|---|
| 2026.08.06 | ₩31,889 | ₩32,050 | ₩31,312 | ₩31,702 | -0.59% | 283.5만 |
|---|
| 2026.08.05 | ₩31,970 | ₩31,970 | ₩31,232 | ₩31,795 | -0.55% | 258만 |
|---|
| 2026.08.04 | ₩31,420 | ₩31,863 | ₩30,830 | ₩31,782 | +1.15% | 251.1만 |
|---|
| 2026.08.03 | ₩31,433 | ₩32,426 | ₩31,433 | ₩31,795 | +1.15% | 270.5만 |
|---|
| 2026.07.31 | ₩29,944 | ₩30,977 | ₩29,904 | ₩30,897 | +3.18% | 343.5만 |
|---|
| 2026.07.30 | ₩30,816 | ₩32,828 | ₩30,011 | ₩30,132 | -2.22% | 511.6만 |
|---|
| 2026.07.29 | ₩32,104 | ₩33,486 | ₩31,138 | ₩32,104 | 0.00% | 528.1만 |
|---|
| 2026.07.28 | ₩29,756 | ₩30,628 | ₩29,475 | ₩30,159 | +1.35% | 411.3만 |
|---|
| 2026.07.27 | ₩29,448 | ₩29,622 | ₩29,059 | ₩29,260 | -0.64% | 221.6만 |
|---|
| 2026.07.24 | ₩28,281 | ₩29,085 | ₩27,972 | ₩29,059 | +2.75% | 157.1만 |
|---|
| 2026.07.23 | ₩28,012 | ₩28,321 | ₩27,744 | ₩28,281 | +0.96% | 190만 |
|---|
| 2026.07.22 | ₩29,179 | ₩29,179 | ₩28,361 | ₩28,374 | -2.76% | 147.6만 |
|---|
| 2026.07.21 | ₩28,938 | ₩29,206 | ₩28,710 | ₩29,072 | +0.46% | 197.3만 |
|---|
| 2026.07.20 | ₩29,220 | ₩29,340 | ₩28,804 | ₩29,179 | -0.14% | 172.2만 |
|---|
| 2026.07.17 | ₩28,992 | ₩29,689 | ₩28,589 | ₩29,166 | +0.60% | 223.3만 |
|---|
| 2026.07.16 | ₩29,904 | ₩30,145 | ₩29,327 | ₩29,649 | -0.85% | 238.2만 |
|---|
| 2026.07.15 | ₩28,348 | ₩29,716 | ₩28,348 | ₩29,636 | +4.54% | 288.6만 |
|---|
| 2026.07.14 | ₩28,871 | ₩28,898 | ₩28,495 | ₩28,643 | -0.79% | 172.9만 |
|---|
| 2026.07.13 | ₩29,072 | ₩29,783 | ₩29,018 | ₩29,112 | +0.14% | 173.9만 |
|---|
| 2026.07.10 | ₩29,287 | ₩29,501 | ₩28,804 | ₩28,938 | -1.19% | 180.3만 |
|---|
| 2026.07.09 | ₩28,441 | ₩29,126 | ₩28,160 | ₩29,072 | +2.22% | 226.3만 |
|---|
| 2026.07.08 | ₩28,750 | ₩28,992 | ₩28,106 | ₩28,804 | +0.19% | 237만 |
|---|
| 2026.07.07 | ₩29,032 | ₩29,501 | ₩28,750 | ₩28,938 | -0.32% | 156.1만 |
|---|
| 2026.07.06 | ₩29,072 | ₩29,139 | ₩28,294 | ₩28,656 | -1.43% | 228.2만 |
|---|
| 2026.07.02 | ₩28,334 | ₩29,488 | ₩28,227 | ₩29,381 | +3.69% | 202.6만 |
|---|
| 2026.07.01 | ₩28,509 | ₩28,817 | ₩28,160 | ₩28,227 | -0.99% | 221.6만 |
|---|
| 2026.06.30 | ₩28,831 | ₩28,831 | ₩27,932 | ₩28,133 | -2.42% | 230.1만 |
|---|
| 2026.06.29 | ₩29,166 | ₩29,193 | ₩28,307 | ₩28,602 | -1.93% | 260.2만 |
|---|
| 2026.06.26 | ₩29,112 | ₩29,689 | ₩28,656 | ₩29,273 | +0.55% | 776.3만 |
|---|
| 2026.06.25 | ₩29,850 | ₩30,132 | ₩28,804 | ₩28,817 | -3.46% | 212.2만 |
|---|
| 2026.06.24 | ₩29,796 | ₩30,306 | ₩29,367 | ₩29,528 | -0.90% | 221.1만 |
|---|
| 2026.06.23 | ₩29,153 | ₩29,810 | ₩28,790 | ₩29,475 | +1.10% | 219.7만 |
|---|
| 2026.06.22 | ₩29,085 | ₩29,407 | ₩28,428 | ₩28,576 | -1.75% | 158.8만 |
|---|
| 2026.06.18 | ₩29,032 | ₩30,159 | ₩28,951 | ₩29,501 | +1.62% | 355.8만 |
|---|
| 2026.06.17 | ₩28,763 | ₩29,367 | ₩28,643 | ₩29,126 | +1.26% | 243.6만 |
|---|
| 2026.06.16 | ₩28,643 | ₩29,179 | ₩28,522 | ₩29,005 | +1.26% | 195만 |
|---|
| 2026.06.15 | ₩27,851 | ₩28,643 | ₩27,476 | ₩28,482 | +2.26% | 398.8만 |
|---|
| 2026.06.12 | ₩27,851 | ₩28,173 | ₩27,489 | ₩27,851 | 0.00% | 305.5만 |
|---|
| 2026.06.11 | ₩28,629 | ₩28,750 | ₩27,811 | ₩27,878 | -2.62% | 280만 |
|---|
| 2026.06.10 | ₩28,213 | ₩29,126 | ₩28,160 | ₩28,683 | +1.66% | 466.9만 |
|---|
| 2026.06.09 | ₩27,288 | ₩28,361 | ₩27,274 | ₩28,321 | +3.79% | 398.4만 |
|---|
| 2026.06.08 | ₩27,033 | ₩27,194 | ₩26,657 | ₩26,939 | -0.35% | 305.4만 |
|---|
| 2026.06.05 | ₩27,167 | ₩27,945 | ₩27,100 | ₩27,516 | +1.28% | 264.7만 |
|---|
| 2026.06.04 | ₩27,985 | ₩28,240 | ₩26,845 | ₩26,926 | -3.79% | 251.1만 |
|---|
| 2026.06.03 | ₩27,556 | ₩27,677 | ₩26,979 | ₩27,543 | -0.05% | 254.5만 |
|---|
| 2026.06.02 | ₩27,408 | ₩27,704 | ₩27,113 | ₩27,556 | +0.54% | 161.6만 |
|---|
| 2026.06.01 | ₩27,999 | ₩28,307 | ₩27,422 | ₩27,449 | -1.96% | 232.9만 |
|---|
| 2026.05.29 | ₩28,844 | ₩29,085 | ₩27,932 | ₩27,999 | -2.93% | 235.9만 |
|---|
| 2026.05.28 | ₩28,656 | ₩29,246 | ₩28,361 | ₩28,951 | +1.03% | 277.5만 |
|---|
| 2026.05.27 | ₩28,696 | ₩29,166 | ₩28,482 | ₩29,032 | +1.17% | 238.6만 |
|---|
| 2026.05.26 | ₩28,093 | ₩28,831 | ₩27,838 | ₩28,643 | +1.96% | 237.9만 |
|---|
| 2026.05.22 | ₩28,871 | ₩28,978 | ₩27,985 | ₩28,079 | -2.74% | 248만 |
|---|
| 2026.05.21 | ₩29,582 | ₩29,622 | ₩28,723 | ₩28,871 | -2.40% | 278.6만 |
|---|
| 2026.05.20 | ₩27,985 | ₩29,850 | ₩27,730 | ₩29,823 | +6.57% | 523.3만 |
|---|
| 2026.05.19 | ₩26,322 | ₩28,281 | ₩26,067 | ₩27,985 | +6.32% | 666.6만 |
|---|
| 2026.05.18 | ₩26,322 | ₩26,671 | ₩26,228 | ₩26,416 | +0.36% | 285.6만 |
|---|
| 2026.05.15 | ₩26,912 | ₩27,382 | ₩26,094 | ₩26,188 | -2.69% | 314.6만 |
|---|
| 2026.05.14 | ₩26,671 | ₩27,073 | ₩26,510 | ₩26,765 | +0.35% | 518.5만 |
|---|
| 2026.05.13 | ₩26,282 | ₩26,711 | ₩25,946 | ₩26,536 | +0.97% | 561.8만 |
|---|
| 2026.05.12 | ₩26,697 | ₩26,872 | ₩26,000 | ₩26,282 | -1.56% | 626만 |
|---|
| 2026.05.11 | ₩27,704 | ₩28,146 | ₩26,563 | ₩26,604 | -3.97% | 482.7만 |
|---|
| 2026.05.08 | ₩28,213 | ₩28,576 | ₩27,154 | ₩27,516 | -2.47% | 430.5만 |
|---|
| 2026.05.07 | ₩27,704 | ₩28,200 | ₩27,435 | ₩27,838 | +0.48% | 514.8만 |
|---|
| 2026.05.06 | ₩29,005 | ₩29,166 | ₩27,355 | ₩27,435 | -5.41% | 550.3만 |
|---|
| 2026.05.05 | ₩29,045 | ₩29,421 | ₩28,562 | ₩28,576 | -1.62% | 640.9만 |
|---|
| 2026.05.04 | ₩26,845 | ₩28,817 | ₩26,738 | ₩28,361 | +5.65% | 720.3만 |
|---|
| 2026.05.01 | ₩27,100 | ₩27,341 | ₩26,483 | ₩26,872 | -0.84% | 637.2만 |
|---|
| 2026.04.30 | ₩26,523 | ₩27,502 | ₩24,162 | ₩27,274 | +2.83% | 1728.5만 |
|---|
| 2026.04.29 | ₩36,182 | ₩36,182 | ₩35,149 | ₩36,048 | -0.37% | 419.8만 |
|---|
| 2026.04.28 | ₩37,698 | ₩37,886 | ₩37,122 | ₩37,256 | -1.17% | 223.6만 |
|---|
| 2026.04.27 | ₩38,101 | ₩38,369 | ₩37,323 | ₩37,470 | -1.65% | 184만 |
|---|
| 2026.04.24 | ₩38,342 | ₩38,517 | ₩37,618 | ₩38,101 | -0.63% | 153.2만 |
|---|
| 2026.04.23 | ₩38,101 | ₩38,436 | ₩37,551 | ₩38,289 | +0.49% | 101.9만 |
|---|
| 2026.04.22 | ₩37,725 | ₩38,208 | ₩37,430 | ₩38,074 | +0.92% | 110.3만 |
|---|
| 2026.04.21 | ₩38,718 | ₩38,812 | ₩37,564 | ₩37,631 | -2.81% | 114.6만 |
|---|
| 2026.04.20 | ₩38,369 | ₩38,638 | ₩38,262 | ₩38,597 | +0.59% | 85.2만 |
|---|
| 2026.04.17 | ₩38,544 | ₩38,879 | ₩38,141 | ₩38,664 | +0.31% | 122.2만 |
|---|
| 2026.04.16 | ₩37,765 | ₩38,141 | ₩37,350 | ₩38,007 | +0.64% | 181.6만 |
|---|
| 2026.04.15 | ₩37,323 | ₩38,087 | ₩36,800 | ₩38,020 | +1.87% | 235.3만 |
|---|
| 2026.04.14 | ₩38,651 | ₩38,812 | ₩37,390 | ₩37,430 | -3.16% | 173.4만 |
|---|
| 2026.04.13 | ₩38,772 | ₩39,188 | ₩38,101 | ₩38,812 | +0.10% | 128.2만 |
|---|
| 2026.04.10 | ₩39,603 | ₩39,832 | ₩38,798 | ₩38,906 | -1.76% | 159.9만 |
|---|
| 2026.04.09 | ₩38,758 | ₩39,979 | ₩38,691 | ₩39,536 | +2.01% | 207.8만 |
|---|
| 2026.04.08 | ₩38,047 | ₩39,228 | ₩37,886 | ₩39,120 | +2.82% | 284.7만 |
|---|
| 2026.04.07 | ₩37,296 | ₩37,819 | ₩36,987 | ₩37,215 | -0.22% | 118만 |
|---|
| 2026.04.06 | ₩36,813 | ₩37,403 | ₩36,598 | ₩37,202 | +1.06% | 93.6만 |
|---|
| 2026.04.02 | ₩35,123 | ₩36,880 | ₩34,868 | ₩36,853 | +4.93% | 186.7만 |
|---|
| 2026.04.01 | ₩36,089 | ₩36,303 | ₩35,337 | ₩35,538 | -1.52% | 229.4만 |
|---|
| 2026.03.31 | ₩36,451 | ₩36,478 | ₩35,418 | ₩36,115 | -0.92% | 232.7만 |
|---|
| 2026.03.30 | ₩36,907 | ₩37,001 | ₩36,129 | ₩36,223 | -1.85% | 126.6만 |
|---|
| 2026.03.27 | ₩37,108 | ₩37,242 | ₩36,330 | ₩36,585 | -1.41% | 127.8만 |
|---|
| 2026.03.26 | ₩38,034 | ₩38,490 | ₩37,148 | ₩37,229 | -2.12% | 108.6만 |
|---|
| 2026.03.25 | ₩38,503 | ₩38,624 | ₩38,007 | ₩38,222 | -0.73% | 124.9만 |
|---|
| 2026.03.24 | ₩38,034 | ₩38,731 | ₩37,926 | ₩38,114 | +0.21% | 167.7만 |
|---|
| 2026.03.23 | ₩38,557 | ₩38,812 | ₩37,967 | ₩38,114 | -1.15% | 163만 |
|---|
| 2026.03.20 | ₩38,933 | ₩39,174 | ₩37,645 | ₩37,779 | -2.96% | 237.1만 |
|---|
| 2026.03.19 | ₩39,724 | ₩40,677 | ₩38,839 | ₩39,080 | -1.62% | 166.5만 |
|---|
| 2026.03.18 | ₩39,429 | ₩40,247 | ₩39,201 | ₩39,791 | +0.92% | 157.7만 |
|---|
| 2026.03.17 | ₩39,644 | ₩40,221 | ₩39,456 | ₩39,912 | +0.68% | 158.4만 |
|---|
| 2026.03.16 | ₩39,577 | ₩40,127 | ₩39,268 | ₩39,442 | -0.34% | 171.4만 |
|---|
| 2026.03.13 | ₩39,845 | ₩40,167 | ₩38,839 | ₩39,295 | -1.38% | 132만 |
|---|
| 2026.03.12 | ₩39,577 | ₩40,341 | ₩39,416 | ₩39,429 | -0.37% | 147.8만 |
|---|
| 2026.03.11 | ₩39,563 | ₩40,127 | ₩39,134 | ₩39,952 | +0.98% | 182.1만 |
|---|
| 2026.03.10 | ₩40,033 | ₩40,395 | ₩39,107 | ₩39,724 | -0.77% | 176.3만 |
|---|
| 2026.03.09 | ₩39,684 | ₩39,939 | ₩38,503 | ₩39,805 | +0.30% | 158.3만 |
|---|
| 2026.03.06 | ₩40,247 | ₩40,636 | ₩39,107 | ₩40,033 | -0.53% | 214.7만 |
|---|
| 2026.03.05 | ₩40,623 | ₩41,924 | ₩39,912 | ₩40,865 | +0.59% | 229.7만 |
|---|
| 2026.03.04 | ₩41,455 | ₩41,696 | ₩39,630 | ₩41,213 | -0.58% | 336.1만 |
|---|
| 2026.03.03 | ₩41,522 | ₩42,179 | ₩40,797 | ₩41,857 | +0.81% | 168.8만 |
|---|
| 2026.03.02 | ₩42,890 | ₩43,387 | ₩42,327 | ₩42,394 | -1.16% | 187.6만 |
|---|
| 2026.02.27 | ₩42,662 | ₩44,420 | ₩42,407 | ₩43,548 | +2.08% | 346.7만 |
|---|
| 2026.02.26 | ₩44,997 | ₩45,077 | ₩42,702 | ₩42,783 | -4.92% | 326만 |
|---|
| 2026.02.25 | ₩45,842 | ₩45,949 | ₩44,326 | ₩45,077 | -1.67% | 237.8만 |
|---|
| 2026.02.24 | ₩44,997 | ₩47,626 | ₩43,038 | ₩45,372 | +0.83% | 403.6만 |
|---|
| 2026.02.23 | ₩47,693 | ₩48,941 | ₩47,371 | ₩48,418 | +1.52% | 239.5만 |
|---|
| 2026.02.20 | ₩47,948 | ₩48,029 | ₩47,438 | ₩47,881 | -0.14% | 109.3만 |
|---|
| 2026.02.19 | ₩47,532 | ₩47,921 | ₩47,063 | ₩47,841 | +0.65% | 108.4만 |
|---|
| 2026.02.18 | ₩47,304 | ₩47,975 | ₩47,063 | ₩47,626 | +0.68% | 147.1만 |
|---|
| 2026.02.17 | ₩47,640 | ₩48,069 | ₩47,130 | ₩47,277 | -0.76% | 142.5만 |
|---|
| 2026.02.13 | ₩46,325 | ₩47,572 | ₩46,137 | ₩47,519 | +2.58% | 110만 |
|---|
| 2026.02.12 | ₩46,513 | ₩46,647 | ₩45,480 | ₩46,191 | -0.69% | 228.6만 |
|---|
| 2026.02.11 | ₩44,701 | ₩46,808 | ₩44,326 | ₩46,513 | +4.05% | 230.1만 |
|---|
| 2026.02.10 | ₩44,473 | ₩45,010 | ₩44,272 | ₩44,473 | 0.00% | 172.3만 |
|---|
| 2026.02.09 | ₩45,480 | ₩45,480 | ₩44,272 | ₩44,500 | -2.15% | 127.1만 |
|---|
| 2026.02.06 | ₩45,936 | ₩46,472 | ₩45,238 | ₩45,614 | -0.70% | 162.6만 |
|---|
| 2026.02.05 | ₩45,869 | ₩46,915 | ₩45,453 | ₩45,842 | -0.06% | 134.8만 |
|---|
| 2026.02.04 | ₩45,936 | ₩46,459 | ₩45,251 | ₩45,412 | -1.14% | 121.8만 |
|---|
| 2026.02.03 | ₩46,285 | ₩47,036 | ₩45,077 | ₩45,694 | -1.28% | 163.1만 |
|---|
| 2026.02.02 | ₩45,761 | ₩46,633 | ₩45,238 | ₩46,432 | +1.47% | 117.6만 |
|---|
| 2026.01.30 | ₩45,600 | ₩45,989 | ₩45,010 | ₩45,614 | +0.03% | 123.8만 |
|---|
| 2026.01.29 | ₩46,687 | ₩47,264 | ₩45,372 | ₩45,466 | -2.61% | 172.7만 |
|---|
| 2026.01.28 | ₩47,237 | ₩47,505 | ₩46,244 | ₩46,580 | -1.39% | 165만 |
|---|
| 2026.01.27 | ₩48,283 | ₩48,699 | ₩47,009 | ₩47,398 | -1.83% | 127.2만 |
|---|
| 2026.01.26 | ₩48,659 | ₩49,062 | ₩48,055 | ₩48,579 | -0.17% | 131만 |
|---|
| 2026.01.23 | ₩48,834 | ₩49,370 | ₩48,216 | ₩48,659 | -0.36% | 137만 |
|---|
| 2026.01.22 | ₩48,780 | ₩49,290 | ₩47,961 | ₩49,088 | +0.63% | 151.1만 |
|---|
| 2026.01.21 | ₩48,324 | ₩48,780 | ₩47,841 | ₩48,632 | +0.64% | 143.3만 |
|---|
| 2026.01.20 | ₩48,176 | ₩49,142 | ₩47,653 | ₩48,015 | -0.33% | 192만 |
|---|
| 2026.01.16 | ₩48,190 | ₩48,726 | ₩48,029 | ₩48,337 | +0.31% | 153만 |
|---|
| 2026.01.15 | ₩47,640 | ₩48,538 | ₩47,170 | ₩48,444 | +1.69% | 182.4만 |
|---|
| 2026.01.14 | ₩46,566 | ₩47,680 | ₩46,392 | ₩47,640 | +2.30% | 254.6만 |
|---|
| 2026.01.13 | ₩47,291 | ₩47,586 | ₩45,976 | ₩46,620 | -1.42% | 536.6만 |
|---|
| 2026.01.12 | ₩42,635 | ₩43,360 | ₩42,313 | ₩43,011 | +0.88% | 151.7만 |
|---|
| 2026.01.09 | ₩42,823 | ₩43,414 | ₩41,401 | ₩42,662 | -0.38% | 389.1만 |
|---|
| 2026.01.08 | ₩43,172 | ₩43,682 | ₩42,837 | ₩42,877 | -0.68% | 240.2만 |
|---|
| 2026.01.07 | ₩44,259 | ₩44,661 | ₩43,320 | ₩43,387 | -1.97% | 157.6만 |
|---|
| 2026.01.06 | ₩43,078 | ₩44,098 | ₩42,904 | ₩43,990 | +2.12% | 154.2만 |
|---|
| 2026.01.05 | ₩42,971 | ₩43,923 | ₩42,099 | ₩43,172 | +0.47% | 181.4만 |
|---|
| 2026.01.02 | ₩42,783 | ₩43,615 | ₩42,166 | ₩43,253 | +1.10% | 135.3만 |
|---|
| 2025.12.31 | ₩43,132 | ₩43,212 | ₩42,729 | ₩42,743 | -0.90% | 76.1만 |
|---|
| 2025.12.30 | ₩43,011 | ₩43,279 | ₩42,783 | ₩43,145 | +0.31% | 101.1만 |
|---|
| 2025.12.29 | ₩43,709 | ₩43,736 | ₩43,118 | ₩43,185 | -1.20% | 106.6만 |
|---|
| 2025.12.26 | ₩43,306 | ₩43,829 | ₩43,172 | ₩43,709 | +0.93% | 63.2만 |
|---|
| 2025.12.24 | ₩43,092 | ₩43,695 | ₩42,917 | ₩43,400 | +0.72% | 50.7만 |
|---|
| 2025.12.23 | ₩43,642 | ₩44,098 | ₩42,837 | ₩42,863 | -1.78% | 116.4만 |
|---|
| 2025.12.22 | ₩43,601 | ₩44,111 | ₩43,427 | ₩43,668 | +0.15% | 168.4만 |
|---|
| 2025.12.19 | ₩43,293 | ₩44,057 | ₩43,092 | ₩43,615 | +0.74% | 493.4만 |
|---|
| 2025.12.18 | ₩44,326 | ₩44,567 | ₩43,427 | ₩43,481 | -1.91% | 169.2만 |
|---|
| 2025.12.17 | ₩44,098 | ₩44,903 | ₩43,722 | ₩44,232 | +0.30% | 129.2만 |
|---|
| 2025.12.16 | ₩44,970 | ₩45,198 | ₩43,990 | ₩44,178 | -1.76% | 174만 |
|---|
| 2025.12.15 | ₩44,782 | ₩45,171 | ₩44,594 | ₩44,997 | +0.48% | 204.5만 |
|---|
| 2025.12.12 | ₩44,379 | ₩45,225 | ₩44,205 | ₩44,594 | +0.48% | 186.8만 |
|---|
| 2025.12.11 | ₩44,930 | ₩45,131 | ₩43,816 | ₩44,138 | -1.76% | 222.7만 |
|---|
| 2025.12.10 | ₩43,226 | ₩44,608 | ₩43,092 | ₩44,393 | +2.70% | 301.2만 |
|---|
| 2025.12.09 | ₩41,334 | ₩43,668 | ₩41,240 | ₩43,226 | +4.58% | 319.4만 |
|---|
| 2025.12.08 | ₩40,100 | ₩41,133 | ₩39,483 | ₩41,039 | +2.34% | 232.1만 |
|---|
| 2025.12.05 | ₩40,086 | ₩40,677 | ₩39,979 | ₩40,100 | +0.03% | 142만 |
|---|
| 2025.12.04 | ₩40,516 | ₩40,704 | ₩39,563 | ₩40,113 | -0.99% | 172만 |
|---|
| 2025.12.03 | ₩40,972 | ₩41,616 | ₩40,113 | ₩40,596 | -0.92% | 194.1만 |
|---|
| 2025.12.02 | ₩41,602 | ₩42,112 | ₩41,079 | ₩41,146 | -1.10% | 155.6만 |
|---|
| 2025.12.01 | ₩41,441 | ₩41,938 | ₩41,334 | ₩41,508 | +0.16% | 145.6만 |
|---|
| 2025.11.28 | ₩41,911 | ₩42,273 | ₩41,508 | ₩41,723 | -0.45% | 70.3만 |
|---|
| 2025.11.26 | ₩41,857 | ₩42,005 | ₩41,455 | ₩41,616 | -0.58% | 143.4만 |
|---|
| 2025.11.25 | ₩40,489 | ₩42,072 | ₩40,314 | ₩41,884 | +3.45% | 266.3만 |
|---|
| 2025.11.24 | ₩39,992 | ₩40,516 | ₩39,107 | ₩40,140 | +0.37% | 232만 |
|---|
| 2025.11.21 | ₩37,913 | ₩39,925 | ₩37,913 | ₩39,671 | +4.64% | 204.7만 |
|---|
| 2025.11.20 | ₩37,457 | ₩38,383 | ₩37,457 | ₩37,819 | +0.97% | 168.3만 |
|---|
| 2025.11.19 | ₩38,074 | ₩38,074 | ₩37,148 | ₩37,256 | -2.15% | 164.3만 |
|---|
| 2025.11.18 | ₩37,725 | ₩38,034 | ₩37,108 | ₩37,940 | +0.57% | 161.9만 |
|---|
| 2025.11.17 | ₩38,128 | ₩38,544 | ₩37,336 | ₩37,712 | -1.09% | 189.9만 |
|---|
| 2025.11.14 | ₩38,705 | ₩38,906 | ₩37,698 | ₩38,114 | -1.53% | 192.7만 |
|---|
| 2025.11.13 | ₩38,785 | ₩39,201 | ₩38,530 | ₩38,678 | -0.28% | 220.1만 |
|---|
| 2025.11.12 | ₩38,517 | ₩39,214 | ₩38,141 | ₩38,959 | +1.15% | 211.9만 |
|---|
| 2025.11.11 | ₩37,833 | ₩39,107 | ₩37,296 | ₩38,436 | +1.60% | 464.9만 |
|---|
| 2025.11.10 | ₩36,840 | ₩38,128 | ₩36,478 | ₩37,819 | +2.66% | 234만 |
|---|
| 2025.11.07 | ₩36,464 | ₩37,148 | ₩36,156 | ₩37,095 | +1.73% | 229.9만 |
|---|
| 2025.11.06 | ₩36,276 | ₩36,974 | ₩35,820 | ₩36,276 | 0.00% | 214.1만 |
|---|
| 2025.11.05 | ₩37,001 | ₩38,047 | ₩36,263 | ₩36,330 | -1.81% | 240.7만 |
|---|
| 2025.11.04 | ₩35,538 | ₩37,725 | ₩35,525 | ₩36,263 | +2.04% | 319.5만 |
|---|
| 2025.11.03 | ₩34,921 | ₩35,632 | ₩34,277 | ₩35,445 | +1.50% | 276.4만 |
|---|
| 2025.10.31 | ₩34,908 | ₩34,948 | ₩33,861 | ₩34,921 | +0.04% | 429.3만 |
|---|
| 2025.10.30 | ₩34,854 | ₩37,658 | ₩32,520 | ₩35,163 | +0.89% | 856.6만 |
|---|
| 2025.10.29 | ₩37,685 | ₩38,517 | ₩37,229 | ₩38,463 | +2.06% | 468.4만 |
|---|
| 2025.10.28 | ₩37,564 | ₩37,913 | ₩36,853 | ₩37,833 | +0.71% | 168.8만 |
|---|
| 2025.10.27 | ₩37,484 | ₩37,497 | ₩37,175 | ₩37,350 | -0.36% | 108.7만 |
|---|
| 2025.10.24 | ₩37,819 | ₩37,833 | ₩37,189 | ₩37,443 | -0.99% | 109.8만 |
|---|
| 2025.10.23 | ₩37,739 | ₩38,275 | ₩37,068 | ₩37,618 | -0.32% | 122.8만 |
|---|
| 2025.10.22 | ₩37,859 | ₩38,195 | ₩37,511 | ₩37,953 | +0.25% | 99.2만 |
|---|
| 2025.10.21 | ₩37,940 | ₩38,329 | ₩37,658 | ₩37,846 | -0.25% | 143.5만 |
|---|
| 2025.10.20 | ₩37,484 | ₩38,208 | ₩37,283 | ₩38,074 | +1.57% | 142.2만 |
|---|
| 2025.10.17 | ₩36,920 | ₩37,631 | ₩36,759 | ₩37,256 | +0.91% | 156.9만 |
|---|
| 2025.10.16 | ₩36,531 | ₩36,987 | ₩36,223 | ₩36,357 | -0.48% | 193.6만 |
|---|
| 2025.10.15 | ₩36,303 | ₩36,665 | ₩35,874 | ₩36,397 | +0.26% | 187만 |
|---|
| 2025.10.14 | ₩35,686 | ₩36,410 | ₩35,686 | ₩36,357 | +1.88% | 143.8만 |
|---|
| 2025.10.13 | ₩35,914 | ₩36,008 | ₩35,431 | ₩35,780 | -0.37% | 111.5만 |
|---|
| 2025.10.10 | ₩36,089 | ₩36,156 | ₩35,230 | ₩35,834 | -0.71% | 172.1만 |
|---|