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 | ₩41,557 | ₩41,637 | ₩41,530 | ₩41,583 | +0.06% | 620.6만 |
| 2026.10.08 | ₩41,557 | ₩41,610 | ₩41,503 | ₩41,557 | 0.00% | 965.9만 |
| 2026.10.07 | ₩41,530 | ₩41,570 | ₩41,476 | ₩41,503 | -0.06% | 1935.2만 |
| 2026.10.06 | ₩41,543 | ₩41,637 | ₩41,450 | ₩41,490 | -0.13% | 6508.1만 |
| 2026.10.05 | ₩30,180 | ₩31,439 | ₩30,047 | ₩31,278 | +3.64% | 282.3만 |
| 2026.10.02 | ₩30,234 | ₩30,689 | ₩29,993 | ₩30,301 | +0.22% | 126.3만 |
| 2026.10.01 | ₩30,194 | ₩30,622 | ₩29,832 | ₩30,221 | +0.09% | 161.4만 |
| 2026.09.30 | ₩30,555 | ₩30,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,100 |
| -1.49% |
| 157.1만 |
| 2026.09.29 | ₩30,395 | ₩30,595 | ₩30,167 | ₩30,528 | +0.44% | 175.8만 |
|---|
| 2026.09.28 | ₩30,876 | ₩31,452 | ₩30,582 | ₩30,649 | -0.74% | 188.9만 |
|---|
| 2026.09.25 | ₩30,542 | ₩30,983 | ₩30,408 | ₩30,876 | +1.10% | 116.9만 |
|---|
| 2026.09.24 | ₩31,198 | ₩31,479 | ₩30,555 | ₩30,702 | -1.59% | 145.8만 |
|---|
| 2026.09.23 | ₩31,961 | ₩32,308 | ₩31,144 | ₩31,238 | -2.26% | 133만 |
|---|
| 2026.09.22 | ₩32,175 | ₩32,764 | ₩31,961 | ₩31,987 | -0.58% | 214.3만 |
|---|
| 2026.09.21 | ₩32,523 | ₩32,630 | ₩31,867 | ₩32,054 | -1.44% | 312.1만 |
|---|
| 2026.09.18 | ₩32,764 | ₩32,764 | ₩31,787 | ₩32,523 | -0.74% | 568만 |
|---|
| 2026.09.17 | ₩32,643 | ₩32,871 | ₩31,666 | ₩32,790 | +0.45% | 381만 |
|---|
| 2026.09.16 | ₩31,572 | ₩33,299 | ₩31,091 | ₩32,750 | +3.73% | 371.5만 |
|---|
| 2026.09.15 | ₩32,041 | ₩32,349 | ₩31,198 | ₩31,479 | -1.75% | 253.4만 |
|---|
| 2026.09.14 | ₩31,760 | ₩32,242 | ₩31,599 | ₩32,108 | +1.10% | 155.6만 |
|---|
| 2026.09.11 | ₩32,041 | ₩32,201 | ₩31,345 | ₩31,425 | -1.92% | 172.7만 |
|---|
| 2026.09.10 | ₩31,706 | ₩32,228 | ₩31,586 | ₩31,626 | -0.25% | 157.5만 |
|---|
| 2026.09.09 | ₩31,439 | ₩31,853 | ₩31,117 | ₩31,639 | +0.64% | 139.5만 |
|---|
| 2026.09.08 | ₩31,947 | ₩32,188 | ₩31,653 | ₩31,773 | -0.54% | 197.4만 |
|---|
| 2026.09.04 | ₩32,643 | ₩32,656 | ₩32,255 | ₩32,402 | -0.74% | 115.6만 |
|---|
| 2026.09.03 | ₩32,308 | ₩32,817 | ₩31,934 | ₩32,737 | +1.33% | 157.5만 |
|---|
| 2026.09.02 | ₩31,706 | ₩32,268 | ₩31,706 | ₩31,920 | +0.68% | 129.4만 |
|---|
| 2026.09.01 | ₩31,385 | ₩31,961 | ₩31,385 | ₩31,639 | +0.81% | 156만 |
|---|
| 2026.08.31 | ₩31,773 | ₩31,867 | ₩31,331 | ₩31,385 | -1.22% | 176.8만 |
|---|
| 2026.08.28 | ₩32,121 | ₩32,335 | ₩31,947 | ₩31,987 | -0.42% | 119.6만 |
|---|
| 2026.08.27 | ₩31,961 | ₩32,135 | ₩31,746 | ₩32,094 | +0.42% | 141.4만 |
|---|
| 2026.08.26 | ₩31,720 | ₩32,282 | ₩31,639 | ₩32,175 | +1.43% | 141만 |
|---|
| 2026.08.25 | ₩31,572 | ₩31,760 | ₩30,863 | ₩31,639 | +0.21% | 239만 |
|---|
| 2026.08.24 | ₩31,693 | ₩32,121 | ₩31,586 | ₩31,679 | -0.04% | 167.9만 |
|---|
| 2026.08.21 | ₩31,439 | ₩32,215 | ₩31,439 | ₩31,720 | +0.89% | 160만 |
|---|
| 2026.08.20 | ₩30,850 | ₩31,840 | ₩30,743 | ₩31,439 | +1.91% | 146.7만 |
|---|
| 2026.08.19 | ₩31,492 | ₩32,108 | ₩31,077 | ₩31,251 | -0.76% | 194.3만 |
|---|
| 2026.08.18 | ₩31,746 | ₩32,295 | ₩31,278 | ₩31,331 | -1.31% | 213.4만 |
|---|
| 2026.08.17 | ₩31,840 | ₩31,974 | ₩31,091 | ₩31,278 | -1.77% | 252.2만 |
|---|
| 2026.08.14 | ₩32,215 | ₩32,349 | ₩31,961 | ₩32,054 | -0.50% | 96.7만 |
|---|
| 2026.08.13 | ₩32,228 | ₩32,482 | ₩31,987 | ₩32,215 | -0.04% | 188.8만 |
|---|
| 2026.08.12 | ₩31,840 | ₩32,094 | ₩31,505 | ₩31,907 | +0.21% | 174.5만 |
|---|
| 2026.08.11 | ₩32,697 | ₩32,978 | ₩32,161 | ₩32,228 | -1.43% | 194.3만 |
|---|
| 2026.08.10 | ₩31,760 | ₩33,058 | ₩31,720 | ₩32,790 | +3.24% | 224.2만 |
|---|
| 2026.08.07 | ₩31,572 | ₩32,349 | ₩31,439 | ₩31,840 | +0.85% | 389.8만 |
|---|
| 2026.08.06 | ₩31,813 | ₩31,974 | ₩31,238 | ₩31,626 | -0.59% | 283.5만 |
|---|
| 2026.08.05 | ₩31,894 | ₩31,894 | ₩31,157 | ₩31,720 | -0.55% | 258만 |
|---|
| 2026.08.04 | ₩31,345 | ₩31,787 | ₩30,756 | ₩31,706 | +1.15% | 251.1만 |
|---|
| 2026.08.03 | ₩31,358 | ₩32,349 | ₩31,358 | ₩31,720 | +1.15% | 270.5만 |
|---|
| 2026.07.31 | ₩29,873 | ₩30,903 | ₩29,832 | ₩30,823 | +3.18% | 343.5만 |
|---|
| 2026.07.30 | ₩30,743 | ₩32,750 | ₩29,940 | ₩30,060 | -2.22% | 511.6만 |
|---|
| 2026.07.29 | ₩32,027 | ₩33,406 | ₩31,064 | ₩32,027 | 0.00% | 528.1만 |
|---|
| 2026.07.28 | ₩29,685 | ₩30,555 | ₩29,404 | ₩30,087 | +1.35% | 411.3만 |
|---|
| 2026.07.27 | ₩29,377 | ₩29,551 | ₩28,989 | ₩29,190 | -0.64% | 221.6만 |
|---|
| 2026.07.24 | ₩28,213 | ₩29,016 | ₩27,905 | ₩28,989 | +2.75% | 157.1만 |
|---|
| 2026.07.23 | ₩27,945 | ₩28,253 | ₩27,678 | ₩28,213 | +0.96% | 190만 |
|---|
| 2026.07.22 | ₩29,110 | ₩29,110 | ₩28,293 | ₩28,307 | -2.76% | 147.6만 |
|---|
| 2026.07.21 | ₩28,869 | ₩29,137 | ₩28,641 | ₩29,003 | +0.46% | 197.3만 |
|---|
| 2026.07.20 | ₩29,150 | ₩29,270 | ₩28,735 | ₩29,110 | -0.14% | 172.2만 |
|---|
| 2026.07.17 | ₩28,922 | ₩29,618 | ₩28,521 | ₩29,096 | +0.60% | 223.3만 |
|---|
| 2026.07.16 | ₩29,832 | ₩30,073 | ₩29,257 | ₩29,578 | -0.85% | 238.2만 |
|---|
| 2026.07.15 | ₩28,280 | ₩29,645 | ₩28,280 | ₩29,565 | +4.54% | 288.6만 |
|---|
| 2026.07.14 | ₩28,802 | ₩28,829 | ₩28,427 | ₩28,574 | -0.79% | 172.9만 |
|---|
| 2026.07.13 | ₩29,003 | ₩29,712 | ₩28,949 | ₩29,043 | +0.14% | 173.9만 |
|---|
| 2026.07.10 | ₩29,217 | ₩29,431 | ₩28,735 | ₩28,869 | -1.19% | 180.3만 |
|---|
| 2026.07.09 | ₩28,374 | ₩29,056 | ₩28,093 | ₩29,003 | +2.22% | 226.3만 |
|---|
| 2026.07.08 | ₩28,681 | ₩28,922 | ₩28,039 | ₩28,735 | +0.19% | 237만 |
|---|
| 2026.07.07 | ₩28,963 | ₩29,431 | ₩28,681 | ₩28,869 | -0.32% | 156.1만 |
|---|
| 2026.07.06 | ₩29,003 | ₩29,070 | ₩28,226 | ₩28,588 | -1.43% | 228.2만 |
|---|
| 2026.07.02 | ₩28,267 | ₩29,418 | ₩28,160 | ₩29,311 | +3.69% | 202.6만 |
|---|
| 2026.07.01 | ₩28,441 | ₩28,748 | ₩28,093 | ₩28,160 | -0.99% | 221.6만 |
|---|
| 2026.06.30 | ₩28,762 | ₩28,762 | ₩27,865 | ₩28,066 | -2.42% | 230.1만 |
|---|
| 2026.06.29 | ₩29,096 | ₩29,123 | ₩28,240 | ₩28,534 | -1.93% | 260.2만 |
|---|
| 2026.06.26 | ₩29,043 | ₩29,618 | ₩28,588 | ₩29,203 | +0.55% | 776.3만 |
|---|
| 2026.06.25 | ₩29,779 | ₩30,060 | ₩28,735 | ₩28,748 | -3.46% | 212.2만 |
|---|
| 2026.06.24 | ₩29,725 | ₩30,234 | ₩29,297 | ₩29,458 | -0.90% | 221.1만 |
|---|
| 2026.06.23 | ₩29,083 | ₩29,739 | ₩28,722 | ₩29,404 | +1.10% | 219.7만 |
|---|
| 2026.06.22 | ₩29,016 | ₩29,337 | ₩28,360 | ₩28,507 | -1.75% | 158.8만 |
|---|
| 2026.06.18 | ₩28,963 | ₩30,087 | ₩28,882 | ₩29,431 | +1.62% | 355.8만 |
|---|
| 2026.06.17 | ₩28,695 | ₩29,297 | ₩28,574 | ₩29,056 | +1.26% | 243.6만 |
|---|
| 2026.06.16 | ₩28,574 | ₩29,110 | ₩28,454 | ₩28,936 | +1.26% | 195만 |
|---|
| 2026.06.15 | ₩27,785 | ₩28,574 | ₩27,410 | ₩28,414 | +2.26% | 398.8만 |
|---|
| 2026.06.12 | ₩27,785 | ₩28,106 | ₩27,423 | ₩27,785 | 0.00% | 305.5만 |
|---|
| 2026.06.11 | ₩28,561 | ₩28,681 | ₩27,745 | ₩27,812 | -2.62% | 280만 |
|---|
| 2026.06.10 | ₩28,146 | ₩29,056 | ₩28,093 | ₩28,615 | +1.66% | 466.9만 |
|---|
| 2026.06.09 | ₩27,223 | ₩28,293 | ₩27,209 | ₩28,253 | +3.79% | 398.4만 |
|---|
| 2026.06.08 | ₩26,968 | ₩27,129 | ₩26,594 | ₩26,875 | -0.35% | 305.4만 |
|---|
| 2026.06.05 | ₩27,102 | ₩27,878 | ₩27,035 | ₩27,450 | +1.28% | 264.7만 |
|---|
| 2026.06.04 | ₩27,919 | ₩28,173 | ₩26,781 | ₩26,861 | -3.79% | 251.1만 |
|---|
| 2026.06.03 | ₩27,490 | ₩27,611 | ₩26,915 | ₩27,477 | -0.05% | 254.5만 |
|---|
| 2026.06.02 | ₩27,343 | ₩27,638 | ₩27,049 | ₩27,490 | +0.54% | 161.6만 |
|---|
| 2026.06.01 | ₩27,932 | ₩28,240 | ₩27,356 | ₩27,383 | -1.96% | 232.9만 |
|---|
| 2026.05.29 | ₩28,775 | ₩29,016 | ₩27,865 | ₩27,932 | -2.93% | 235.9만 |
|---|
| 2026.05.28 | ₩28,588 | ₩29,177 | ₩28,293 | ₩28,882 | +1.03% | 277.5만 |
|---|
| 2026.05.27 | ₩28,628 | ₩29,096 | ₩28,414 | ₩28,963 | +1.17% | 238.6만 |
|---|
| 2026.05.26 | ₩28,026 | ₩28,762 | ₩27,771 | ₩28,574 | +1.96% | 237.9만 |
|---|
| 2026.05.22 | ₩28,802 | ₩28,909 | ₩27,919 | ₩28,012 | -2.74% | 248만 |
|---|
| 2026.05.21 | ₩29,511 | ₩29,551 | ₩28,655 | ₩28,802 | -2.40% | 278.6만 |
|---|
| 2026.05.20 | ₩27,919 | ₩29,779 | ₩27,664 | ₩29,752 | +6.57% | 523.3만 |
|---|
| 2026.05.19 | ₩26,259 | ₩28,213 | ₩26,005 | ₩27,919 | +6.32% | 666.6만 |
|---|
| 2026.05.18 | ₩26,259 | ₩26,607 | ₩26,165 | ₩26,353 | +0.36% | 285.6만 |
|---|
| 2026.05.15 | ₩26,848 | ₩27,316 | ₩26,031 | ₩26,125 | -2.69% | 314.6만 |
|---|
| 2026.05.14 | ₩26,607 | ₩27,009 | ₩26,446 | ₩26,701 | +0.35% | 518.5만 |
|---|
| 2026.05.13 | ₩26,219 | ₩26,647 | ₩25,884 | ₩26,473 | +0.97% | 561.8만 |
|---|
| 2026.05.12 | ₩26,634 | ₩26,808 | ₩25,938 | ₩26,219 | -1.56% | 626만 |
|---|
| 2026.05.11 | ₩27,638 | ₩28,079 | ₩26,500 | ₩26,540 | -3.97% | 482.7만 |
|---|
| 2026.05.08 | ₩28,146 | ₩28,507 | ₩27,089 | ₩27,450 | -2.47% | 430.5만 |
|---|
| 2026.05.07 | ₩27,638 | ₩28,133 | ₩27,370 | ₩27,771 | +0.48% | 514.8만 |
|---|
| 2026.05.06 | ₩28,936 | ₩29,096 | ₩27,290 | ₩27,370 | -5.41% | 550.3만 |
|---|
| 2026.05.05 | ₩28,976 | ₩29,351 | ₩28,494 | ₩28,507 | -1.62% | 640.9만 |
|---|
| 2026.05.04 | ₩26,781 | ₩28,748 | ₩26,674 | ₩28,293 | +5.65% | 720.3만 |
|---|
| 2026.05.01 | ₩27,035 | ₩27,276 | ₩26,420 | ₩26,808 | -0.84% | 637.2만 |
|---|
| 2026.04.30 | ₩26,460 | ₩27,437 | ₩24,104 | ₩27,209 | +2.83% | 1728.5만 |
|---|
| 2026.04.29 | ₩36,096 | ₩36,096 | ₩35,066 | ₩35,962 | -0.37% | 419.8만 |
|---|
| 2026.04.28 | ₩37,608 | ₩37,796 | ₩37,033 | ₩37,167 | -1.17% | 223.6만 |
|---|
| 2026.04.27 | ₩38,010 | ₩38,278 | ₩37,234 | ₩37,381 | -1.65% | 184만 |
|---|
| 2026.04.24 | ₩38,251 | ₩38,425 | ₩37,528 | ₩38,010 | -0.63% | 153.2만 |
|---|
| 2026.04.23 | ₩38,010 | ₩38,345 | ₩37,461 | ₩38,197 | +0.49% | 101.9만 |
|---|
| 2026.04.22 | ₩37,635 | ₩38,117 | ₩37,341 | ₩37,983 | +0.92% | 110.3만 |
|---|
| 2026.04.21 | ₩38,626 | ₩38,719 | ₩37,475 | ₩37,542 | -2.81% | 114.6만 |
|---|
| 2026.04.20 | ₩38,278 | ₩38,545 | ₩38,171 | ₩38,505 | +0.59% | 85.2만 |
|---|
| 2026.04.17 | ₩38,452 | ₩38,786 | ₩38,050 | ₩38,572 | +0.31% | 122.2만 |
|---|
| 2026.04.16 | ₩37,675 | ₩38,050 | ₩37,260 | ₩37,916 | +0.64% | 181.6만 |
|---|
| 2026.04.15 | ₩37,234 | ₩37,997 | ₩36,712 | ₩37,930 | +1.87% | 235.3만 |
|---|
| 2026.04.14 | ₩38,559 | ₩38,719 | ₩37,301 | ₩37,341 | -3.16% | 173.4만 |
|---|
| 2026.04.13 | ₩38,679 | ₩39,094 | ₩38,010 | ₩38,719 | +0.10% | 128.2만 |
|---|
| 2026.04.10 | ₩39,509 | ₩39,737 | ₩38,706 | ₩38,813 | -1.76% | 159.9만 |
|---|
| 2026.04.09 | ₩38,666 | ₩39,884 | ₩38,599 | ₩39,442 | +2.01% | 207.8만 |
|---|
| 2026.04.08 | ₩37,956 | ₩39,134 | ₩37,796 | ₩39,027 | +2.82% | 284.7만 |
|---|
| 2026.04.07 | ₩37,207 | ₩37,729 | ₩36,899 | ₩37,127 | -0.22% | 118만 |
|---|
| 2026.04.06 | ₩36,725 | ₩37,314 | ₩36,511 | ₩37,113 | +1.06% | 93.6만 |
|---|
| 2026.04.02 | ₩35,039 | ₩36,792 | ₩34,784 | ₩36,765 | +4.93% | 186.7만 |
|---|
| 2026.04.01 | ₩36,002 | ₩36,217 | ₩35,253 | ₩35,454 | -1.52% | 229.4만 |
|---|
| 2026.03.31 | ₩36,364 | ₩36,391 | ₩35,333 | ₩36,029 | -0.92% | 232.7만 |
|---|
| 2026.03.30 | ₩36,819 | ₩36,913 | ₩36,043 | ₩36,136 | -1.85% | 126.6만 |
|---|
| 2026.03.27 | ₩37,020 | ₩37,153 | ₩36,243 | ₩36,498 | -1.41% | 127.8만 |
|---|
| 2026.03.26 | ₩37,943 | ₩38,398 | ₩37,060 | ₩37,140 | -2.12% | 108.6만 |
|---|
| 2026.03.25 | ₩38,412 | ₩38,532 | ₩37,916 | ₩38,130 | -0.73% | 124.9만 |
|---|
| 2026.03.24 | ₩37,943 | ₩38,639 | ₩37,836 | ₩38,023 | +0.21% | 167.7만 |
|---|
| 2026.03.23 | ₩38,465 | ₩38,719 | ₩37,876 | ₩38,023 | -1.15% | 163만 |
|---|
| 2026.03.20 | ₩38,840 | ₩39,081 | ₩37,555 | ₩37,689 | -2.96% | 237.1만 |
|---|
| 2026.03.19 | ₩39,629 | ₩40,580 | ₩38,746 | ₩38,987 | -1.62% | 166.5만 |
|---|
| 2026.03.18 | ₩39,335 | ₩40,151 | ₩39,107 | ₩39,696 | +0.92% | 157.7만 |
|---|
| 2026.03.17 | ₩39,549 | ₩40,125 | ₩39,362 | ₩39,817 | +0.68% | 158.4만 |
|---|
| 2026.03.16 | ₩39,482 | ₩40,031 | ₩39,174 | ₩39,348 | -0.34% | 171.4만 |
|---|
| 2026.03.13 | ₩39,750 | ₩40,071 | ₩38,746 | ₩39,201 | -1.38% | 132만 |
|---|
| 2026.03.12 | ₩39,482 | ₩40,245 | ₩39,322 | ₩39,335 | -0.37% | 147.8만 |
|---|
| 2026.03.11 | ₩39,469 | ₩40,031 | ₩39,041 | ₩39,857 | +0.98% | 182.1만 |
|---|
| 2026.03.10 | ₩39,937 | ₩40,299 | ₩39,014 | ₩39,629 | -0.77% | 176.3만 |
|---|
| 2026.03.09 | ₩39,589 | ₩39,844 | ₩38,412 | ₩39,710 | +0.30% | 158.3만 |
|---|
| 2026.03.06 | ₩40,151 | ₩40,540 | ₩39,014 | ₩39,937 | -0.53% | 214.7만 |
|---|
| 2026.03.05 | ₩40,526 | ₩41,824 | ₩39,817 | ₩40,767 | +0.59% | 229.7만 |
|---|
| 2026.03.04 | ₩41,356 | ₩41,597 | ₩39,536 | ₩41,115 | -0.58% | 336.1만 |
|---|
| 2026.03.03 | ₩41,423 | ₩42,079 | ₩40,700 | ₩41,757 | +0.81% | 168.8만 |
|---|
| 2026.03.02 | ₩42,788 | ₩43,283 | ₩42,226 | ₩42,293 | -1.16% | 187.6만 |
|---|
| 2026.02.27 | ₩42,560 | ₩44,314 | ₩42,306 | ₩43,444 | +2.08% | 346.7만 |
|---|
| 2026.02.26 | ₩44,889 | ₩44,970 | ₩42,601 | ₩42,681 | -4.92% | 326만 |
|---|
| 2026.02.25 | ₩45,732 | ₩45,840 | ₩44,220 | ₩44,970 | -1.67% | 237.8만 |
|---|
| 2026.02.24 | ₩44,889 | ₩47,512 | ₩42,935 | ₩45,264 | +0.83% | 403.6만 |
|---|
| 2026.02.23 | ₩47,579 | ₩48,824 | ₩47,258 | ₩48,302 | +1.52% | 239.5만 |
|---|
| 2026.02.20 | ₩47,834 | ₩47,914 | ₩47,325 | ₩47,767 | -0.14% | 109.3만 |
|---|
| 2026.02.19 | ₩47,419 | ₩47,807 | ₩46,950 | ₩47,727 | +0.65% | 108.4만 |
|---|
| 2026.02.18 | ₩47,191 | ₩47,860 | ₩46,950 | ₩47,512 | +0.68% | 147.1만 |
|---|
| 2026.02.17 | ₩47,526 | ₩47,954 | ₩47,017 | ₩47,165 | -0.76% | 142.5만 |
|---|
| 2026.02.13 | ₩46,214 | ₩47,459 | ₩46,027 | ₩47,405 | +2.58% | 110만 |
|---|
| 2026.02.12 | ₩46,402 | ₩46,535 | ₩45,371 | ₩46,080 | -0.69% | 228.6만 |
|---|
| 2026.02.11 | ₩44,595 | ₩46,696 | ₩44,220 | ₩46,402 | +4.05% | 230.1만 |
|---|
| 2026.02.10 | ₩44,367 | ₩44,903 | ₩44,167 | ₩44,367 | 0.00% | 172.3만 |
|---|
| 2026.02.09 | ₩45,371 | ₩45,371 | ₩44,167 | ₩44,394 | -2.15% | 127.1만 |
|---|
| 2026.02.06 | ₩45,826 | ₩46,361 | ₩45,130 | ₩45,505 | -0.70% | 162.6만 |
|---|
| 2026.02.05 | ₩45,759 | ₩46,803 | ₩45,344 | ₩45,732 | -0.06% | 134.8만 |
|---|
| 2026.02.04 | ₩45,826 | ₩46,348 | ₩45,144 | ₩45,304 | -1.14% | 121.8만 |
|---|
| 2026.02.03 | ₩46,174 | ₩46,924 | ₩44,970 | ₩45,585 | -1.28% | 163.1만 |
|---|
| 2026.02.02 | ₩45,652 | ₩46,522 | ₩45,130 | ₩46,321 | +1.47% | 117.6만 |
|---|
| 2026.01.30 | ₩45,492 | ₩45,880 | ₩44,903 | ₩45,505 | +0.03% | 123.8만 |
|---|
| 2026.01.29 | ₩46,576 | ₩47,151 | ₩45,264 | ₩45,358 | -2.61% | 172.7만 |
|---|
| 2026.01.28 | ₩47,124 | ₩47,392 | ₩46,134 | ₩46,469 | -1.39% | 165만 |
|---|
| 2026.01.27 | ₩48,168 | ₩48,583 | ₩46,897 | ₩47,285 | -1.83% | 127.2만 |
|---|
| 2026.01.26 | ₩48,543 | ₩48,945 | ₩47,941 | ₩48,463 | -0.17% | 131만 |
|---|
| 2026.01.23 | ₩48,717 | ₩49,252 | ₩48,101 | ₩48,543 | -0.36% | 137만 |
|---|
| 2026.01.22 | ₩48,663 | ₩49,172 | ₩47,847 | ₩48,971 | +0.63% | 151.1만 |
|---|
| 2026.01.21 | ₩48,208 | ₩48,663 | ₩47,727 | ₩48,516 | +0.64% | 143.3만 |
|---|
| 2026.01.20 | ₩48,061 | ₩49,025 | ₩47,539 | ₩47,901 | -0.33% | 192만 |
|---|
| 2026.01.16 | ₩48,075 | ₩48,610 | ₩47,914 | ₩48,222 | +0.31% | 153만 |
|---|
| 2026.01.15 | ₩47,526 | ₩48,423 | ₩47,057 | ₩48,329 | +1.69% | 182.4만 |
|---|
| 2026.01.14 | ₩46,455 | ₩47,566 | ₩46,281 | ₩47,526 | +2.30% | 254.6만 |
|---|
| 2026.01.13 | ₩47,178 | ₩47,472 | ₩45,866 | ₩46,509 | -1.42% | 536.6만 |
|---|
| 2026.01.12 | ₩42,534 | ₩43,256 | ₩42,213 | ₩42,908 | +0.88% | 151.7만 |
|---|
| 2026.01.09 | ₩42,721 | ₩43,310 | ₩41,302 | ₩42,560 | -0.38% | 389.1만 |
|---|
| 2026.01.08 | ₩43,069 | ₩43,578 | ₩42,734 | ₩42,775 | -0.68% | 240.2만 |
|---|
| 2026.01.07 | ₩44,153 | ₩44,555 | ₩43,216 | ₩43,283 | -1.97% | 157.6만 |
|---|
| 2026.01.06 | ₩42,975 | ₩43,993 | ₩42,801 | ₩43,885 | +2.12% | 154.2만 |
|---|
| 2026.01.05 | ₩42,868 | ₩43,819 | ₩41,998 | ₩43,069 | +0.47% | 181.4만 |
|---|
| 2026.01.02 | ₩42,681 | ₩43,511 | ₩42,065 | ₩43,149 | +1.10% | 135.3만 |
|---|
| 2025.12.31 | ₩43,029 | ₩43,109 | ₩42,627 | ₩42,641 | -0.90% | 76.1만 |
|---|
| 2025.12.30 | ₩42,908 | ₩43,176 | ₩42,681 | ₩43,042 | +0.31% | 101.1만 |
|---|
| 2025.12.29 | ₩43,604 | ₩43,631 | ₩43,016 | ₩43,082 | -1.20% | 106.6만 |
|---|
| 2025.12.26 | ₩43,203 | ₩43,725 | ₩43,069 | ₩43,604 | +0.93% | 63.2만 |
|---|
| 2025.12.24 | ₩42,989 | ₩43,591 | ₩42,815 | ₩43,297 | +0.72% | 50.7만 |
|---|
| 2025.12.23 | ₩43,537 | ₩43,993 | ₩42,734 | ₩42,761 | -1.78% | 116.4만 |
|---|
| 2025.12.22 | ₩43,497 | ₩44,006 | ₩43,323 | ₩43,564 | +0.15% | 168.4만 |
|---|
| 2025.12.19 | ₩43,190 | ₩43,952 | ₩42,989 | ₩43,511 | +0.74% | 493.4만 |
|---|
| 2025.12.18 | ₩44,220 | ₩44,461 | ₩43,323 | ₩43,377 | -1.91% | 169.2만 |
|---|
| 2025.12.17 | ₩43,993 | ₩44,796 | ₩43,618 | ₩44,126 | +0.30% | 129.2만 |
|---|
| 2025.12.16 | ₩44,862 | ₩45,090 | ₩43,885 | ₩44,073 | -1.76% | 174만 |
|---|
| 2025.12.15 | ₩44,675 | ₩45,063 | ₩44,488 | ₩44,889 | +0.48% | 204.5만 |
|---|
| 2025.12.12 | ₩44,274 | ₩45,117 | ₩44,100 | ₩44,488 | +0.48% | 186.8만 |
|---|
| 2025.12.11 | ₩44,822 | ₩45,023 | ₩43,711 | ₩44,033 | -1.76% | 222.7만 |
|---|
| 2025.12.10 | ₩43,123 | ₩44,501 | ₩42,989 | ₩44,287 | +2.70% | 301.2만 |
|---|
| 2025.12.09 | ₩41,235 | ₩43,564 | ₩41,142 | ₩43,123 | +4.58% | 319.4만 |
|---|
| 2025.12.08 | ₩40,004 | ₩41,035 | ₩39,389 | ₩40,941 | +2.34% | 232.1만 |
|---|
| 2025.12.05 | ₩39,991 | ₩40,580 | ₩39,884 | ₩40,004 | +0.03% | 142만 |
|---|
| 2025.12.04 | ₩40,419 | ₩40,606 | ₩39,469 | ₩40,018 | -0.99% | 172만 |
|---|
| 2025.12.03 | ₩40,874 | ₩41,517 | ₩40,018 | ₩40,499 | -0.92% | 194.1만 |
|---|
| 2025.12.02 | ₩41,503 | ₩42,012 | ₩40,981 | ₩41,048 | -1.10% | 155.6만 |
|---|
| 2025.12.01 | ₩41,343 | ₩41,838 | ₩41,235 | ₩41,409 | +0.16% | 145.6만 |
|---|
| 2025.11.28 | ₩41,811 | ₩42,172 | ₩41,409 | ₩41,624 | -0.45% | 70.3만 |
|---|
| 2025.11.26 | ₩41,757 | ₩41,905 | ₩41,356 | ₩41,517 | -0.58% | 143.4만 |
|---|
| 2025.11.25 | ₩40,392 | ₩41,972 | ₩40,218 | ₩41,784 | +3.45% | 266.3만 |
|---|
| 2025.11.24 | ₩39,897 | ₩40,419 | ₩39,014 | ₩40,044 | +0.37% | 232만 |
|---|
| 2025.11.21 | ₩37,823 | ₩39,830 | ₩37,823 | ₩39,576 | +4.64% | 204.7만 |
|---|
| 2025.11.20 | ₩37,368 | ₩38,291 | ₩37,368 | ₩37,729 | +0.97% | 168.3만 |
|---|
| 2025.11.19 | ₩37,983 | ₩37,983 | ₩37,060 | ₩37,167 | -2.15% | 164.3만 |
|---|
| 2025.11.18 | ₩37,635 | ₩37,943 | ₩37,020 | ₩37,849 | +0.57% | 161.9만 |
|---|
| 2025.11.17 | ₩38,037 | ₩38,452 | ₩37,247 | ₩37,622 | -1.09% | 189.9만 |
|---|
| 2025.11.14 | ₩38,612 | ₩38,813 | ₩37,608 | ₩38,023 | -1.53% | 192.7만 |
|---|
| 2025.11.13 | ₩38,693 | ₩39,107 | ₩38,438 | ₩38,585 | -0.28% | 220.1만 |
|---|
| 2025.11.12 | ₩38,425 | ₩39,121 | ₩38,050 | ₩38,867 | +1.15% | 211.9만 |
|---|
| 2025.11.11 | ₩37,742 | ₩39,014 | ₩37,207 | ₩38,345 | +1.60% | 464.9만 |
|---|
| 2025.11.10 | ₩36,752 | ₩38,037 | ₩36,391 | ₩37,729 | +2.66% | 234만 |
|---|
| 2025.11.07 | ₩36,377 | ₩37,060 | ₩36,069 | ₩37,006 | +1.73% | 229.9만 |
|---|
| 2025.11.06 | ₩36,190 | ₩36,886 | ₩35,735 | ₩36,190 | 0.00% | 214.1만 |
|---|
| 2025.11.05 | ₩36,913 | ₩37,956 | ₩36,176 | ₩36,243 | -1.81% | 240.7만 |
|---|
| 2025.11.04 | ₩35,454 | ₩37,635 | ₩35,440 | ₩36,176 | +2.04% | 319.5만 |
|---|
| 2025.11.03 | ₩34,838 | ₩35,547 | ₩34,196 | ₩35,360 | +1.50% | 276.4만 |
|---|
| 2025.10.31 | ₩34,825 | ₩34,865 | ₩33,781 | ₩34,838 | +0.04% | 429.3만 |
|---|
| 2025.10.30 | ₩34,771 | ₩37,568 | ₩32,442 | ₩35,079 | +0.89% | 856.6만 |
|---|
| 2025.10.29 | ₩37,595 | ₩38,425 | ₩37,140 | ₩38,371 | +2.06% | 468.4만 |
|---|
| 2025.10.28 | ₩37,475 | ₩37,823 | ₩36,765 | ₩37,742 | +0.71% | 168.8만 |
|---|
| 2025.10.27 | ₩37,394 | ₩37,408 | ₩37,087 | ₩37,260 | -0.36% | 108.7만 |
|---|
| 2025.10.24 | ₩37,729 | ₩37,742 | ₩37,100 | ₩37,354 | -0.99% | 109.8만 |
|---|
| 2025.10.23 | ₩37,649 | ₩38,184 | ₩36,979 | ₩37,528 | -0.32% | 122.8만 |
|---|
| 2025.10.22 | ₩37,769 | ₩38,104 | ₩37,421 | ₩37,863 | +0.25% | 99.2만 |
|---|
| 2025.10.21 | ₩37,849 | ₩38,238 | ₩37,568 | ₩37,756 | -0.25% | 143.5만 |
|---|
| 2025.10.20 | ₩37,394 | ₩38,117 | ₩37,194 | ₩37,983 | +1.57% | 142.2만 |
|---|
| 2025.10.17 | ₩36,832 | ₩37,542 | ₩36,672 | ₩37,167 | +0.91% | 156.9만 |
|---|
| 2025.10.16 | ₩36,444 | ₩36,899 | ₩36,136 | ₩36,270 | -0.48% | 193.6만 |
|---|
| 2025.10.15 | ₩36,217 | ₩36,578 | ₩35,788 | ₩36,310 | +0.26% | 187만 |
|---|
| 2025.10.14 | ₩35,601 | ₩36,324 | ₩35,601 | ₩36,270 | +1.88% | 143.8만 |
|---|
| 2025.10.13 | ₩35,828 | ₩35,922 | ₩35,347 | ₩35,695 | -0.37% | 111.5만 |
|---|
| 2025.10.10 | ₩36,002 | ₩36,069 | ₩35,146 | ₩35,748 | -0.71% | 172.1만 |
|---|