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 | ₩41,647 | ₩41,728 | ₩41,621 | ₩41,674 | +0.06% | 620.6만 |
| 2026.10.08 | ₩41,647 | ₩41,701 | ₩41,594 | ₩41,647 | 0.00% | 965.9만 |
| 2026.10.07 | ₩41,621 | ₩41,661 | ₩41,567 | ₩41,594 | -0.06% | 1935.2만 |
| 2026.10.06 | ₩41,634 | ₩41,728 | ₩41,540 | ₩41,580 | -0.13% | 6508.1만 |
| 2026.10.05 | ₩30,246 | ₩31,507 | ₩30,112 | ₩31,346 | +3.64% | 282.3만 |
| 2026.10.02 | ₩30,300 | ₩30,756 | ₩30,059 | ₩30,367 | +0.22% | 126.3만 |
| 2026.10.01 | ₩30,260 | ₩30,689 | ₩29,898 | ₩30,287 | +0.09% | 161.4만 |
| 2026.09.30 | ₩30,622 | ₩30,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,166 |
| -1.49% |
| 157.1만 |
| 2026.09.29 | ₩30,461 | ₩30,662 | ₩30,233 | ₩30,595 | +0.44% | 175.8만 |
|---|
| 2026.09.28 | ₩30,944 | ₩31,521 | ₩30,649 | ₩30,716 | -0.74% | 188.9만 |
|---|
| 2026.09.25 | ₩30,608 | ₩31,051 | ₩30,474 | ₩30,944 | +1.10% | 116.9만 |
|---|
| 2026.09.24 | ₩31,266 | ₩31,547 | ₩30,622 | ₩30,769 | -1.59% | 145.8만 |
|---|
| 2026.09.23 | ₩32,030 | ₩32,379 | ₩31,212 | ₩31,306 | -2.26% | 133만 |
|---|
| 2026.09.22 | ₩32,245 | ₩32,835 | ₩32,030 | ₩32,057 | -0.58% | 214.3만 |
|---|
| 2026.09.21 | ₩32,594 | ₩32,701 | ₩31,936 | ₩32,124 | -1.44% | 312.1만 |
|---|
| 2026.09.18 | ₩32,835 | ₩32,835 | ₩31,856 | ₩32,594 | -0.74% | 568만 |
|---|
| 2026.09.17 | ₩32,714 | ₩32,942 | ₩31,735 | ₩32,862 | +0.45% | 381만 |
|---|
| 2026.09.16 | ₩31,641 | ₩33,372 | ₩31,158 | ₩32,822 | +3.73% | 371.5만 |
|---|
| 2026.09.15 | ₩32,111 | ₩32,419 | ₩31,266 | ₩31,547 | -1.75% | 253.4만 |
|---|
| 2026.09.14 | ₩31,829 | ₩32,312 | ₩31,668 | ₩32,178 | +1.10% | 155.6만 |
|---|
| 2026.09.11 | ₩32,111 | ₩32,272 | ₩31,413 | ₩31,494 | -1.92% | 172.7만 |
|---|
| 2026.09.10 | ₩31,775 | ₩32,299 | ₩31,655 | ₩31,695 | -0.25% | 157.5만 |
|---|
| 2026.09.09 | ₩31,507 | ₩31,923 | ₩31,185 | ₩31,708 | +0.64% | 139.5만 |
|---|
| 2026.09.08 | ₩32,017 | ₩32,258 | ₩31,722 | ₩31,842 | -0.54% | 197.4만 |
|---|
| 2026.09.04 | ₩32,714 | ₩32,728 | ₩32,325 | ₩32,473 | -0.74% | 115.6만 |
|---|
| 2026.09.03 | ₩32,379 | ₩32,889 | ₩32,003 | ₩32,808 | +1.33% | 157.5만 |
|---|
| 2026.09.02 | ₩31,775 | ₩32,339 | ₩31,775 | ₩31,990 | +0.68% | 129.4만 |
|---|
| 2026.09.01 | ₩31,453 | ₩32,030 | ₩31,453 | ₩31,708 | +0.81% | 156만 |
|---|
| 2026.08.31 | ₩31,842 | ₩31,936 | ₩31,400 | ₩31,453 | -1.22% | 176.8만 |
|---|
| 2026.08.28 | ₩32,191 | ₩32,406 | ₩32,017 | ₩32,057 | -0.42% | 119.6만 |
|---|
| 2026.08.27 | ₩32,030 | ₩32,205 | ₩31,816 | ₩32,164 | +0.42% | 141.4만 |
|---|
| 2026.08.26 | ₩31,789 | ₩32,352 | ₩31,708 | ₩32,245 | +1.43% | 141만 |
|---|
| 2026.08.25 | ₩31,641 | ₩31,829 | ₩30,930 | ₩31,708 | +0.21% | 239만 |
|---|
| 2026.08.24 | ₩31,762 | ₩32,191 | ₩31,655 | ₩31,749 | -0.04% | 167.9만 |
|---|
| 2026.08.21 | ₩31,507 | ₩32,285 | ₩31,507 | ₩31,789 | +0.89% | 160만 |
|---|
| 2026.08.20 | ₩30,917 | ₩31,910 | ₩30,810 | ₩31,507 | +1.91% | 146.7만 |
|---|
| 2026.08.19 | ₩31,561 | ₩32,178 | ₩31,145 | ₩31,319 | -0.76% | 194.3만 |
|---|
| 2026.08.18 | ₩31,816 | ₩32,366 | ₩31,346 | ₩31,400 | -1.31% | 213.4만 |
|---|
| 2026.08.17 | ₩31,910 | ₩32,044 | ₩31,158 | ₩31,346 | -1.77% | 252.2만 |
|---|
| 2026.08.14 | ₩32,285 | ₩32,419 | ₩32,030 | ₩32,124 | -0.50% | 96.7만 |
|---|
| 2026.08.13 | ₩32,299 | ₩32,553 | ₩32,057 | ₩32,285 | -0.04% | 188.8만 |
|---|
| 2026.08.12 | ₩31,910 | ₩32,164 | ₩31,574 | ₩31,977 | +0.21% | 174.5만 |
|---|
| 2026.08.11 | ₩32,768 | ₩33,050 | ₩32,231 | ₩32,299 | -1.43% | 194.3만 |
|---|
| 2026.08.10 | ₩31,829 | ₩33,130 | ₩31,789 | ₩32,862 | +3.24% | 224.2만 |
|---|
| 2026.08.07 | ₩31,641 | ₩32,419 | ₩31,507 | ₩31,910 | +0.85% | 389.8만 |
|---|
| 2026.08.06 | ₩31,883 | ₩32,044 | ₩31,306 | ₩31,695 | -0.59% | 283.5만 |
|---|
| 2026.08.05 | ₩31,963 | ₩31,963 | ₩31,225 | ₩31,789 | -0.55% | 258만 |
|---|
| 2026.08.04 | ₩31,413 | ₩31,856 | ₩30,823 | ₩31,775 | +1.15% | 251.1만 |
|---|
| 2026.08.03 | ₩31,427 | ₩32,419 | ₩31,427 | ₩31,789 | +1.15% | 270.5만 |
|---|
| 2026.07.31 | ₩29,938 | ₩30,971 | ₩29,898 | ₩30,890 | +3.18% | 343.5만 |
|---|
| 2026.07.30 | ₩30,810 | ₩32,822 | ₩30,005 | ₩30,126 | -2.22% | 511.6만 |
|---|
| 2026.07.29 | ₩32,097 | ₩33,479 | ₩31,132 | ₩32,097 | 0.00% | 528.1만 |
|---|
| 2026.07.28 | ₩29,750 | ₩30,622 | ₩29,468 | ₩30,152 | +1.35% | 411.3만 |
|---|
| 2026.07.27 | ₩29,442 | ₩29,616 | ₩29,053 | ₩29,254 | -0.64% | 221.6만 |
|---|
| 2026.07.24 | ₩28,275 | ₩29,079 | ₩27,966 | ₩29,053 | +2.75% | 157.1만 |
|---|
| 2026.07.23 | ₩28,006 | ₩28,315 | ₩27,738 | ₩28,275 | +0.96% | 190만 |
|---|
| 2026.07.22 | ₩29,173 | ₩29,173 | ₩28,355 | ₩28,368 | -2.76% | 147.6만 |
|---|
| 2026.07.21 | ₩28,932 | ₩29,200 | ₩28,704 | ₩29,066 | +0.46% | 197.3만 |
|---|
| 2026.07.20 | ₩29,214 | ₩29,334 | ₩28,798 | ₩29,173 | -0.14% | 172.2만 |
|---|
| 2026.07.17 | ₩28,985 | ₩29,683 | ₩28,583 | ₩29,160 | +0.60% | 223.3만 |
|---|
| 2026.07.16 | ₩29,898 | ₩30,139 | ₩29,321 | ₩29,643 | -0.85% | 238.2만 |
|---|
| 2026.07.15 | ₩28,342 | ₩29,710 | ₩28,342 | ₩29,629 | +4.54% | 288.6만 |
|---|
| 2026.07.14 | ₩28,865 | ₩28,892 | ₩28,489 | ₩28,637 | -0.79% | 172.9만 |
|---|
| 2026.07.13 | ₩29,066 | ₩29,777 | ₩29,012 | ₩29,106 | +0.14% | 173.9만 |
|---|
| 2026.07.10 | ₩29,281 | ₩29,495 | ₩28,798 | ₩28,932 | -1.19% | 180.3만 |
|---|
| 2026.07.09 | ₩28,436 | ₩29,120 | ₩28,154 | ₩29,066 | +2.22% | 226.3만 |
|---|
| 2026.07.08 | ₩28,744 | ₩28,985 | ₩28,100 | ₩28,798 | +0.19% | 237만 |
|---|
| 2026.07.07 | ₩29,026 | ₩29,495 | ₩28,744 | ₩28,932 | -0.32% | 156.1만 |
|---|
| 2026.07.06 | ₩29,066 | ₩29,133 | ₩28,288 | ₩28,650 | -1.43% | 228.2만 |
|---|
| 2026.07.02 | ₩28,328 | ₩29,482 | ₩28,221 | ₩29,374 | +3.69% | 202.6만 |
|---|
| 2026.07.01 | ₩28,503 | ₩28,811 | ₩28,154 | ₩28,221 | -0.99% | 221.6만 |
|---|
| 2026.06.30 | ₩28,825 | ₩28,825 | ₩27,926 | ₩28,127 | -2.42% | 230.1만 |
|---|
| 2026.06.29 | ₩29,160 | ₩29,187 | ₩28,301 | ₩28,597 | -1.93% | 260.2만 |
|---|
| 2026.06.26 | ₩29,106 | ₩29,683 | ₩28,650 | ₩29,267 | +0.55% | 776.3만 |
|---|
| 2026.06.25 | ₩29,844 | ₩30,126 | ₩28,798 | ₩28,811 | -3.46% | 212.2만 |
|---|
| 2026.06.24 | ₩29,790 | ₩30,300 | ₩29,361 | ₩29,522 | -0.90% | 221.1만 |
|---|
| 2026.06.23 | ₩29,146 | ₩29,804 | ₩28,784 | ₩29,468 | +1.10% | 219.7만 |
|---|
| 2026.06.22 | ₩29,079 | ₩29,401 | ₩28,422 | ₩28,570 | -1.75% | 158.8만 |
|---|
| 2026.06.18 | ₩29,026 | ₩30,152 | ₩28,945 | ₩29,495 | +1.62% | 355.8만 |
|---|
| 2026.06.17 | ₩28,757 | ₩29,361 | ₩28,637 | ₩29,120 | +1.26% | 243.6만 |
|---|
| 2026.06.16 | ₩28,637 | ₩29,173 | ₩28,516 | ₩28,999 | +1.26% | 195만 |
|---|
| 2026.06.15 | ₩27,845 | ₩28,637 | ₩27,470 | ₩28,476 | +2.26% | 398.8만 |
|---|
| 2026.06.12 | ₩27,845 | ₩28,167 | ₩27,483 | ₩27,845 | 0.00% | 305.5만 |
|---|
| 2026.06.11 | ₩28,623 | ₩28,744 | ₩27,805 | ₩27,872 | -2.62% | 280만 |
|---|
| 2026.06.10 | ₩28,208 | ₩29,120 | ₩28,154 | ₩28,677 | +1.66% | 466.9만 |
|---|
| 2026.06.09 | ₩27,282 | ₩28,355 | ₩27,269 | ₩28,315 | +3.79% | 398.4만 |
|---|
| 2026.06.08 | ₩27,027 | ₩27,188 | ₩26,652 | ₩26,933 | -0.35% | 305.4만 |
|---|
| 2026.06.05 | ₩27,161 | ₩27,939 | ₩27,094 | ₩27,510 | +1.28% | 264.7만 |
|---|
| 2026.06.04 | ₩27,980 | ₩28,234 | ₩26,839 | ₩26,920 | -3.79% | 251.1만 |
|---|
| 2026.06.03 | ₩27,550 | ₩27,671 | ₩26,974 | ₩27,537 | -0.05% | 254.5만 |
|---|
| 2026.06.02 | ₩27,403 | ₩27,698 | ₩27,108 | ₩27,550 | +0.54% | 161.6만 |
|---|
| 2026.06.01 | ₩27,993 | ₩28,301 | ₩27,416 | ₩27,443 | -1.96% | 232.9만 |
|---|
| 2026.05.29 | ₩28,838 | ₩29,079 | ₩27,926 | ₩27,993 | -2.93% | 235.9만 |
|---|
| 2026.05.28 | ₩28,650 | ₩29,240 | ₩28,355 | ₩28,945 | +1.03% | 277.5만 |
|---|
| 2026.05.27 | ₩28,690 | ₩29,160 | ₩28,476 | ₩29,026 | +1.17% | 238.6만 |
|---|
| 2026.05.26 | ₩28,087 | ₩28,825 | ₩27,832 | ₩28,637 | +1.96% | 237.9만 |
|---|
| 2026.05.22 | ₩28,865 | ₩28,972 | ₩27,980 | ₩28,073 | -2.74% | 248만 |
|---|
| 2026.05.21 | ₩29,576 | ₩29,616 | ₩28,717 | ₩28,865 | -2.40% | 278.6만 |
|---|
| 2026.05.20 | ₩27,980 | ₩29,844 | ₩27,725 | ₩29,817 | +6.57% | 523.3만 |
|---|
| 2026.05.19 | ₩26,316 | ₩28,275 | ₩26,061 | ₩27,980 | +6.32% | 666.6만 |
|---|
| 2026.05.18 | ₩26,316 | ₩26,665 | ₩26,222 | ₩26,410 | +0.36% | 285.6만 |
|---|
| 2026.05.15 | ₩26,906 | ₩27,376 | ₩26,088 | ₩26,182 | -2.69% | 314.6만 |
|---|
| 2026.05.14 | ₩26,665 | ₩27,067 | ₩26,504 | ₩26,759 | +0.35% | 518.5만 |
|---|
| 2026.05.13 | ₩26,276 | ₩26,705 | ₩25,941 | ₩26,531 | +0.97% | 561.8만 |
|---|
| 2026.05.12 | ₩26,692 | ₩26,866 | ₩25,994 | ₩26,276 | -1.56% | 626만 |
|---|
| 2026.05.11 | ₩27,698 | ₩28,140 | ₩26,558 | ₩26,598 | -3.97% | 482.7만 |
|---|
| 2026.05.08 | ₩28,208 | ₩28,570 | ₩27,148 | ₩27,510 | -2.47% | 430.5만 |
|---|
| 2026.05.07 | ₩27,698 | ₩28,194 | ₩27,430 | ₩27,832 | +0.48% | 514.8만 |
|---|
| 2026.05.06 | ₩28,999 | ₩29,160 | ₩27,349 | ₩27,430 | -5.41% | 550.3만 |
|---|
| 2026.05.05 | ₩29,039 | ₩29,415 | ₩28,556 | ₩28,570 | -1.62% | 640.9만 |
|---|
| 2026.05.04 | ₩26,839 | ₩28,811 | ₩26,732 | ₩28,355 | +5.65% | 720.3만 |
|---|
| 2026.05.01 | ₩27,094 | ₩27,336 | ₩26,477 | ₩26,866 | -0.84% | 637.2만 |
|---|
| 2026.04.30 | ₩26,518 | ₩27,497 | ₩24,157 | ₩27,269 | +2.83% | 1728.5만 |
|---|
| 2026.04.29 | ₩36,175 | ₩36,175 | ₩35,142 | ₩36,041 | -0.37% | 419.8만 |
|---|
| 2026.04.28 | ₩37,691 | ₩37,878 | ₩37,114 | ₩37,248 | -1.17% | 223.6만 |
|---|
| 2026.04.27 | ₩38,093 | ₩38,361 | ₩37,315 | ₩37,463 | -1.65% | 184만 |
|---|
| 2026.04.24 | ₩38,334 | ₩38,509 | ₩37,610 | ₩38,093 | -0.63% | 153.2만 |
|---|
| 2026.04.23 | ₩38,093 | ₩38,428 | ₩37,543 | ₩38,281 | +0.49% | 101.9만 |
|---|
| 2026.04.22 | ₩37,717 | ₩38,200 | ₩37,422 | ₩38,066 | +0.92% | 110.3만 |
|---|
| 2026.04.21 | ₩38,710 | ₩38,804 | ₩37,556 | ₩37,623 | -2.81% | 114.6만 |
|---|
| 2026.04.20 | ₩38,361 | ₩38,629 | ₩38,254 | ₩38,589 | +0.59% | 85.2만 |
|---|
| 2026.04.17 | ₩38,536 | ₩38,871 | ₩38,133 | ₩38,656 | +0.31% | 122.2만 |
|---|
| 2026.04.16 | ₩37,758 | ₩38,133 | ₩37,342 | ₩37,999 | +0.64% | 181.6만 |
|---|
| 2026.04.15 | ₩37,315 | ₩38,080 | ₩36,792 | ₩38,012 | +1.87% | 235.3만 |
|---|
| 2026.04.14 | ₩38,643 | ₩38,804 | ₩37,382 | ₩37,422 | -3.16% | 173.4만 |
|---|
| 2026.04.13 | ₩38,764 | ₩39,179 | ₩38,093 | ₩38,804 | +0.10% | 128.2만 |
|---|
| 2026.04.10 | ₩39,595 | ₩39,823 | ₩38,790 | ₩38,898 | -1.76% | 159.9만 |
|---|
| 2026.04.09 | ₩38,750 | ₩39,971 | ₩38,683 | ₩39,528 | +2.01% | 207.8만 |
|---|
| 2026.04.08 | ₩38,039 | ₩39,220 | ₩37,878 | ₩39,112 | +2.82% | 284.7만 |
|---|
| 2026.04.07 | ₩37,288 | ₩37,811 | ₩36,980 | ₩37,208 | -0.22% | 118만 |
|---|
| 2026.04.06 | ₩36,805 | ₩37,395 | ₩36,591 | ₩37,194 | +1.06% | 93.6만 |
|---|
| 2026.04.02 | ₩35,115 | ₩36,872 | ₩34,860 | ₩36,846 | +4.93% | 186.7만 |
|---|
| 2026.04.01 | ₩36,081 | ₩36,296 | ₩35,330 | ₩35,531 | -1.52% | 229.4만 |
|---|
| 2026.03.31 | ₩36,443 | ₩36,470 | ₩35,410 | ₩36,108 | -0.92% | 232.7만 |
|---|
| 2026.03.30 | ₩36,899 | ₩36,993 | ₩36,121 | ₩36,215 | -1.85% | 126.6만 |
|---|
| 2026.03.27 | ₩37,100 | ₩37,234 | ₩36,322 | ₩36,577 | -1.41% | 127.8만 |
|---|
| 2026.03.26 | ₩38,026 | ₩38,482 | ₩37,141 | ₩37,221 | -2.12% | 108.6만 |
|---|
| 2026.03.25 | ₩38,495 | ₩38,616 | ₩37,999 | ₩38,214 | -0.73% | 124.9만 |
|---|
| 2026.03.24 | ₩38,026 | ₩38,723 | ₩37,919 | ₩38,106 | +0.21% | 167.7만 |
|---|
| 2026.03.23 | ₩38,549 | ₩38,804 | ₩37,959 | ₩38,106 | -1.15% | 163만 |
|---|
| 2026.03.20 | ₩38,925 | ₩39,166 | ₩37,637 | ₩37,771 | -2.96% | 237.1만 |
|---|
| 2026.03.19 | ₩39,716 | ₩40,668 | ₩38,831 | ₩39,072 | -1.62% | 166.5만 |
|---|
| 2026.03.18 | ₩39,421 | ₩40,239 | ₩39,193 | ₩39,783 | +0.92% | 157.7만 |
|---|
| 2026.03.17 | ₩39,635 | ₩40,212 | ₩39,448 | ₩39,904 | +0.68% | 158.4만 |
|---|
| 2026.03.16 | ₩39,568 | ₩40,118 | ₩39,260 | ₩39,434 | -0.34% | 171.4만 |
|---|
| 2026.03.13 | ₩39,837 | ₩40,159 | ₩38,831 | ₩39,287 | -1.38% | 132만 |
|---|
| 2026.03.12 | ₩39,568 | ₩40,333 | ₩39,407 | ₩39,421 | -0.37% | 147.8만 |
|---|
| 2026.03.11 | ₩39,555 | ₩40,118 | ₩39,126 | ₩39,944 | +0.98% | 182.1만 |
|---|
| 2026.03.10 | ₩40,024 | ₩40,387 | ₩39,099 | ₩39,716 | -0.77% | 176.3만 |
|---|
| 2026.03.09 | ₩39,676 | ₩39,931 | ₩38,495 | ₩39,796 | +0.30% | 158.3만 |
|---|
| 2026.03.06 | ₩40,239 | ₩40,628 | ₩39,099 | ₩40,024 | -0.53% | 214.7만 |
|---|
| 2026.03.05 | ₩40,615 | ₩41,916 | ₩39,904 | ₩40,856 | +0.59% | 229.7만 |
|---|
| 2026.03.04 | ₩41,446 | ₩41,688 | ₩39,622 | ₩41,205 | -0.58% | 336.1만 |
|---|
| 2026.03.03 | ₩41,513 | ₩42,170 | ₩40,789 | ₩41,849 | +0.81% | 168.8만 |
|---|
| 2026.03.02 | ₩42,881 | ₩43,378 | ₩42,318 | ₩42,385 | -1.16% | 187.6만 |
|---|
| 2026.02.27 | ₩42,653 | ₩44,410 | ₩42,398 | ₩43,539 | +2.08% | 346.7만 |
|---|
| 2026.02.26 | ₩44,987 | ₩45,068 | ₩42,694 | ₩42,774 | -4.92% | 326만 |
|---|
| 2026.02.25 | ₩45,832 | ₩45,940 | ₩44,317 | ₩45,068 | -1.67% | 237.8만 |
|---|
| 2026.02.24 | ₩44,987 | ₩47,616 | ₩43,029 | ₩45,363 | +0.83% | 403.6만 |
|---|
| 2026.02.23 | ₩47,683 | ₩48,931 | ₩47,361 | ₩48,408 | +1.52% | 239.5만 |
|---|
| 2026.02.20 | ₩47,938 | ₩48,019 | ₩47,428 | ₩47,871 | -0.14% | 109.3만 |
|---|
| 2026.02.19 | ₩47,522 | ₩47,911 | ₩47,053 | ₩47,831 | +0.65% | 108.4만 |
|---|
| 2026.02.18 | ₩47,294 | ₩47,965 | ₩47,053 | ₩47,616 | +0.68% | 147.1만 |
|---|
| 2026.02.17 | ₩47,630 | ₩48,059 | ₩47,120 | ₩47,267 | -0.76% | 142.5만 |
|---|
| 2026.02.13 | ₩46,315 | ₩47,562 | ₩46,127 | ₩47,509 | +2.58% | 110만 |
|---|
| 2026.02.12 | ₩46,503 | ₩46,637 | ₩45,470 | ₩46,181 | -0.69% | 228.6만 |
|---|
| 2026.02.11 | ₩44,692 | ₩46,798 | ₩44,317 | ₩46,503 | +4.05% | 230.1만 |
|---|
| 2026.02.10 | ₩44,464 | ₩45,001 | ₩44,263 | ₩44,464 | 0.00% | 172.3만 |
|---|
| 2026.02.09 | ₩45,470 | ₩45,470 | ₩44,263 | ₩44,491 | -2.15% | 127.1만 |
|---|
| 2026.02.06 | ₩45,926 | ₩46,463 | ₩45,229 | ₩45,604 | -0.70% | 162.6만 |
|---|
| 2026.02.05 | ₩45,859 | ₩46,905 | ₩45,443 | ₩45,832 | -0.06% | 134.8만 |
|---|
| 2026.02.04 | ₩45,926 | ₩46,449 | ₩45,242 | ₩45,403 | -1.14% | 121.8만 |
|---|
| 2026.02.03 | ₩46,275 | ₩47,026 | ₩45,068 | ₩45,685 | -1.28% | 163.1만 |
|---|
| 2026.02.02 | ₩45,752 | ₩46,624 | ₩45,229 | ₩46,422 | +1.47% | 117.6만 |
|---|
| 2026.01.30 | ₩45,591 | ₩45,980 | ₩45,001 | ₩45,604 | +0.03% | 123.8만 |
|---|
| 2026.01.29 | ₩46,677 | ₩47,254 | ₩45,363 | ₩45,457 | -2.61% | 172.7만 |
|---|
| 2026.01.28 | ₩47,227 | ₩47,495 | ₩46,235 | ₩46,570 | -1.39% | 165만 |
|---|
| 2026.01.27 | ₩48,273 | ₩48,689 | ₩46,999 | ₩47,388 | -1.83% | 127.2만 |
|---|
| 2026.01.26 | ₩48,649 | ₩49,051 | ₩48,045 | ₩48,568 | -0.17% | 131만 |
|---|
| 2026.01.23 | ₩48,823 | ₩49,360 | ₩48,206 | ₩48,649 | -0.36% | 137만 |
|---|
| 2026.01.22 | ₩48,770 | ₩49,279 | ₩47,951 | ₩49,078 | +0.63% | 151.1만 |
|---|
| 2026.01.21 | ₩48,314 | ₩48,770 | ₩47,831 | ₩48,622 | +0.64% | 143.3만 |
|---|
| 2026.01.20 | ₩48,166 | ₩49,132 | ₩47,643 | ₩48,005 | -0.33% | 192만 |
|---|
| 2026.01.16 | ₩48,179 | ₩48,716 | ₩48,019 | ₩48,327 | +0.31% | 153만 |
|---|
| 2026.01.15 | ₩47,630 | ₩48,528 | ₩47,160 | ₩48,434 | +1.69% | 182.4만 |
|---|
| 2026.01.14 | ₩46,557 | ₩47,670 | ₩46,382 | ₩47,630 | +2.30% | 254.6만 |
|---|
| 2026.01.13 | ₩47,281 | ₩47,576 | ₩45,966 | ₩46,610 | -1.42% | 536.6만 |
|---|
| 2026.01.12 | ₩42,627 | ₩43,351 | ₩42,305 | ₩43,002 | +0.88% | 151.7만 |
|---|
| 2026.01.09 | ₩42,814 | ₩43,404 | ₩41,393 | ₩42,653 | -0.38% | 389.1만 |
|---|
| 2026.01.08 | ₩43,163 | ₩43,673 | ₩42,828 | ₩42,868 | -0.68% | 240.2만 |
|---|
| 2026.01.07 | ₩44,249 | ₩44,652 | ₩43,311 | ₩43,378 | -1.97% | 157.6만 |
|---|
| 2026.01.06 | ₩43,069 | ₩44,089 | ₩42,895 | ₩43,981 | +2.12% | 154.2만 |
|---|
| 2026.01.05 | ₩42,962 | ₩43,914 | ₩42,090 | ₩43,163 | +0.47% | 181.4만 |
|---|
| 2026.01.02 | ₩42,774 | ₩43,606 | ₩42,157 | ₩43,244 | +1.10% | 135.3만 |
|---|
| 2025.12.31 | ₩43,123 | ₩43,203 | ₩42,720 | ₩42,734 | -0.90% | 76.1만 |
|---|
| 2025.12.30 | ₩43,002 | ₩43,270 | ₩42,774 | ₩43,136 | +0.31% | 101.1만 |
|---|
| 2025.12.29 | ₩43,700 | ₩43,726 | ₩43,109 | ₩43,176 | -1.20% | 106.6만 |
|---|
| 2025.12.26 | ₩43,297 | ₩43,820 | ₩43,163 | ₩43,700 | +0.93% | 63.2만 |
|---|
| 2025.12.24 | ₩43,083 | ₩43,686 | ₩42,908 | ₩43,391 | +0.72% | 50.7만 |
|---|
| 2025.12.23 | ₩43,632 | ₩44,089 | ₩42,828 | ₩42,855 | -1.78% | 116.4만 |
|---|
| 2025.12.22 | ₩43,592 | ₩44,102 | ₩43,418 | ₩43,659 | +0.15% | 168.4만 |
|---|
| 2025.12.19 | ₩43,284 | ₩44,048 | ₩43,083 | ₩43,606 | +0.74% | 493.4만 |
|---|
| 2025.12.18 | ₩44,317 | ₩44,558 | ₩43,418 | ₩43,472 | -1.91% | 169.2만 |
|---|
| 2025.12.17 | ₩44,089 | ₩44,893 | ₩43,713 | ₩44,223 | +0.30% | 129.2만 |
|---|
| 2025.12.16 | ₩44,960 | ₩45,188 | ₩43,981 | ₩44,169 | -1.76% | 174만 |
|---|
| 2025.12.15 | ₩44,773 | ₩45,162 | ₩44,585 | ₩44,987 | +0.48% | 204.5만 |
|---|
| 2025.12.12 | ₩44,370 | ₩45,215 | ₩44,196 | ₩44,585 | +0.48% | 186.8만 |
|---|
| 2025.12.11 | ₩44,920 | ₩45,121 | ₩43,807 | ₩44,129 | -1.76% | 222.7만 |
|---|
| 2025.12.10 | ₩43,217 | ₩44,598 | ₩43,083 | ₩44,384 | +2.70% | 301.2만 |
|---|
| 2025.12.09 | ₩41,325 | ₩43,659 | ₩41,232 | ₩43,217 | +4.58% | 319.4만 |
|---|
| 2025.12.08 | ₩40,091 | ₩41,124 | ₩39,474 | ₩41,030 | +2.34% | 232.1만 |
|---|
| 2025.12.05 | ₩40,078 | ₩40,668 | ₩39,971 | ₩40,091 | +0.03% | 142만 |
|---|
| 2025.12.04 | ₩40,507 | ₩40,695 | ₩39,555 | ₩40,105 | -0.99% | 172만 |
|---|
| 2025.12.03 | ₩40,963 | ₩41,607 | ₩40,105 | ₩40,588 | -0.92% | 194.1만 |
|---|
| 2025.12.02 | ₩41,594 | ₩42,103 | ₩41,071 | ₩41,138 | -1.10% | 155.6만 |
|---|
| 2025.12.01 | ₩41,433 | ₩41,929 | ₩41,325 | ₩41,500 | +0.16% | 145.6만 |
|---|
| 2025.11.28 | ₩41,902 | ₩42,264 | ₩41,500 | ₩41,714 | -0.45% | 70.3만 |
|---|
| 2025.11.26 | ₩41,849 | ₩41,996 | ₩41,446 | ₩41,607 | -0.58% | 143.4만 |
|---|
| 2025.11.25 | ₩40,480 | ₩42,063 | ₩40,306 | ₩41,875 | +3.45% | 266.3만 |
|---|
| 2025.11.24 | ₩39,984 | ₩40,507 | ₩39,099 | ₩40,132 | +0.37% | 232만 |
|---|
| 2025.11.21 | ₩37,905 | ₩39,917 | ₩37,905 | ₩39,662 | +4.64% | 204.7만 |
|---|
| 2025.11.20 | ₩37,449 | ₩38,375 | ₩37,449 | ₩37,811 | +0.97% | 168.3만 |
|---|
| 2025.11.19 | ₩38,066 | ₩38,066 | ₩37,141 | ₩37,248 | -2.15% | 164.3만 |
|---|
| 2025.11.18 | ₩37,717 | ₩38,026 | ₩37,100 | ₩37,932 | +0.57% | 161.9만 |
|---|
| 2025.11.17 | ₩38,120 | ₩38,536 | ₩37,328 | ₩37,704 | -1.09% | 189.9만 |
|---|
| 2025.11.14 | ₩38,697 | ₩38,898 | ₩37,691 | ₩38,106 | -1.53% | 192.7만 |
|---|
| 2025.11.13 | ₩38,777 | ₩39,193 | ₩38,522 | ₩38,670 | -0.28% | 220.1만 |
|---|
| 2025.11.12 | ₩38,509 | ₩39,206 | ₩38,133 | ₩38,951 | +1.15% | 211.9만 |
|---|
| 2025.11.11 | ₩37,825 | ₩39,099 | ₩37,288 | ₩38,428 | +1.60% | 464.9만 |
|---|
| 2025.11.10 | ₩36,832 | ₩38,120 | ₩36,470 | ₩37,811 | +2.66% | 234만 |
|---|
| 2025.11.07 | ₩36,457 | ₩37,141 | ₩36,148 | ₩37,087 | +1.73% | 229.9만 |
|---|
| 2025.11.06 | ₩36,269 | ₩36,966 | ₩35,813 | ₩36,269 | 0.00% | 214.1만 |
|---|
| 2025.11.05 | ₩36,993 | ₩38,039 | ₩36,255 | ₩36,322 | -1.81% | 240.7만 |
|---|
| 2025.11.04 | ₩35,531 | ₩37,717 | ₩35,518 | ₩36,255 | +2.04% | 319.5만 |
|---|
| 2025.11.03 | ₩34,914 | ₩35,625 | ₩34,270 | ₩35,437 | +1.50% | 276.4만 |
|---|
| 2025.10.31 | ₩34,901 | ₩34,941 | ₩33,854 | ₩34,914 | +0.04% | 429.3만 |
|---|
| 2025.10.30 | ₩34,847 | ₩37,650 | ₩32,513 | ₩35,155 | +0.89% | 856.6만 |
|---|
| 2025.10.29 | ₩37,677 | ₩38,509 | ₩37,221 | ₩38,455 | +2.06% | 468.4만 |
|---|
| 2025.10.28 | ₩37,556 | ₩37,905 | ₩36,846 | ₩37,825 | +0.71% | 168.8만 |
|---|
| 2025.10.27 | ₩37,476 | ₩37,489 | ₩37,167 | ₩37,342 | -0.36% | 108.7만 |
|---|
| 2025.10.24 | ₩37,811 | ₩37,825 | ₩37,181 | ₩37,436 | -0.99% | 109.8만 |
|---|
| 2025.10.23 | ₩37,731 | ₩38,267 | ₩37,060 | ₩37,610 | -0.32% | 122.8만 |
|---|
| 2025.10.22 | ₩37,851 | ₩38,187 | ₩37,503 | ₩37,945 | +0.25% | 99.2만 |
|---|
| 2025.10.21 | ₩37,932 | ₩38,321 | ₩37,650 | ₩37,838 | -0.25% | 143.5만 |
|---|
| 2025.10.20 | ₩37,476 | ₩38,200 | ₩37,275 | ₩38,066 | +1.57% | 142.2만 |
|---|
| 2025.10.17 | ₩36,913 | ₩37,623 | ₩36,752 | ₩37,248 | +0.91% | 156.9만 |
|---|
| 2025.10.16 | ₩36,524 | ₩36,980 | ₩36,215 | ₩36,349 | -0.48% | 193.6만 |
|---|
| 2025.10.15 | ₩36,296 | ₩36,658 | ₩35,866 | ₩36,389 | +0.26% | 187만 |
|---|
| 2025.10.14 | ₩35,679 | ₩36,403 | ₩35,679 | ₩36,349 | +1.88% | 143.8만 |
|---|
| 2025.10.13 | ₩35,907 | ₩36,000 | ₩35,424 | ₩35,772 | -0.37% | 111.5만 |
|---|
| 2025.10.10 | ₩36,081 | ₩36,148 | ₩35,223 | ₩35,826 | -0.71% | 172.1만 |
|---|