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 | ₩41,640 | ₩41,721 | ₩41,613 | ₩41,667 | +0.06% | 620.6만 |
| 2026.10.08 | ₩41,640 | ₩41,694 | ₩41,587 | ₩41,640 | 0.00% | 965.9만 |
| 2026.10.07 | ₩41,613 | ₩41,654 | ₩41,560 | ₩41,587 | -0.06% | 1935.2만 |
| 2026.10.06 | ₩41,627 | ₩41,721 | ₩41,533 | ₩41,573 | -0.13% | 6508.1만 |
| 2026.10.05 | ₩30,241 | ₩31,502 | ₩30,107 | ₩31,341 | +3.64% | 282.3만 |
| 2026.10.02 | ₩30,295 | ₩30,751 | ₩30,053 | ₩30,362 | +0.22% | 126.3만 |
| 2026.10.01 | ₩30,255 | ₩30,684 | ₩29,892 | ₩30,281 | +0.09% | 161.4만 |
| 2026.09.30 | ₩30,617 | ₩30,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,161 |
| -1.49% |
| 157.1만 |
| 2026.09.29 | ₩30,456 | ₩30,657 | ₩30,228 | ₩30,590 | +0.44% | 175.8만 |
|---|
| 2026.09.28 | ₩30,938 | ₩31,515 | ₩30,643 | ₩30,711 | -0.74% | 188.9만 |
|---|
| 2026.09.25 | ₩30,603 | ₩31,046 | ₩30,469 | ₩30,938 | +1.10% | 116.9만 |
|---|
| 2026.09.24 | ₩31,260 | ₩31,542 | ₩30,617 | ₩30,764 | -1.59% | 145.8만 |
|---|
| 2026.09.23 | ₩32,025 | ₩32,373 | ₩31,207 | ₩31,301 | -2.26% | 133만 |
|---|
| 2026.09.22 | ₩32,239 | ₩32,829 | ₩32,025 | ₩32,052 | -0.58% | 214.3만 |
|---|
| 2026.09.21 | ₩32,588 | ₩32,695 | ₩31,931 | ₩32,119 | -1.44% | 312.1만 |
|---|
| 2026.09.18 | ₩32,829 | ₩32,829 | ₩31,850 | ₩32,588 | -0.74% | 568만 |
|---|
| 2026.09.17 | ₩32,709 | ₩32,937 | ₩31,730 | ₩32,856 | +0.45% | 381만 |
|---|
| 2026.09.16 | ₩31,636 | ₩33,366 | ₩31,153 | ₩32,816 | +3.73% | 371.5만 |
|---|
| 2026.09.15 | ₩32,105 | ₩32,414 | ₩31,260 | ₩31,542 | -1.75% | 253.4만 |
|---|
| 2026.09.14 | ₩31,824 | ₩32,306 | ₩31,663 | ₩32,172 | +1.10% | 155.6만 |
|---|
| 2026.09.11 | ₩32,105 | ₩32,266 | ₩31,408 | ₩31,488 | -1.92% | 172.7만 |
|---|
| 2026.09.10 | ₩31,770 | ₩32,293 | ₩31,649 | ₩31,689 | -0.25% | 157.5만 |
|---|
| 2026.09.09 | ₩31,502 | ₩31,917 | ₩31,180 | ₩31,703 | +0.64% | 139.5만 |
|---|
| 2026.09.08 | ₩32,011 | ₩32,253 | ₩31,716 | ₩31,837 | -0.54% | 197.4만 |
|---|
| 2026.09.04 | ₩32,709 | ₩32,722 | ₩32,320 | ₩32,467 | -0.74% | 115.6만 |
|---|
| 2026.09.03 | ₩32,373 | ₩32,883 | ₩31,998 | ₩32,803 | +1.33% | 157.5만 |
|---|
| 2026.09.02 | ₩31,770 | ₩32,333 | ₩31,770 | ₩31,985 | +0.68% | 129.4만 |
|---|
| 2026.09.01 | ₩31,448 | ₩32,025 | ₩31,448 | ₩31,703 | +0.81% | 156만 |
|---|
| 2026.08.31 | ₩31,837 | ₩31,931 | ₩31,394 | ₩31,448 | -1.22% | 176.8만 |
|---|
| 2026.08.28 | ₩32,186 | ₩32,400 | ₩32,011 | ₩32,052 | -0.42% | 119.6만 |
|---|
| 2026.08.27 | ₩32,025 | ₩32,199 | ₩31,810 | ₩32,159 | +0.42% | 141.4만 |
|---|
| 2026.08.26 | ₩31,783 | ₩32,347 | ₩31,703 | ₩32,239 | +1.43% | 141만 |
|---|
| 2026.08.25 | ₩31,636 | ₩31,824 | ₩30,925 | ₩31,703 | +0.21% | 239만 |
|---|
| 2026.08.24 | ₩31,757 | ₩32,186 | ₩31,649 | ₩31,743 | -0.04% | 167.9만 |
|---|
| 2026.08.21 | ₩31,502 | ₩32,280 | ₩31,502 | ₩31,783 | +0.89% | 160만 |
|---|
| 2026.08.20 | ₩30,912 | ₩31,904 | ₩30,804 | ₩31,502 | +1.91% | 146.7만 |
|---|
| 2026.08.19 | ₩31,555 | ₩32,172 | ₩31,140 | ₩31,314 | -0.76% | 194.3만 |
|---|
| 2026.08.18 | ₩31,810 | ₩32,360 | ₩31,341 | ₩31,394 | -1.31% | 213.4만 |
|---|
| 2026.08.17 | ₩31,904 | ₩32,038 | ₩31,153 | ₩31,341 | -1.77% | 252.2만 |
|---|
| 2026.08.14 | ₩32,280 | ₩32,414 | ₩32,025 | ₩32,119 | -0.50% | 96.7만 |
|---|
| 2026.08.13 | ₩32,293 | ₩32,548 | ₩32,052 | ₩32,280 | -0.04% | 188.8만 |
|---|
| 2026.08.12 | ₩31,904 | ₩32,159 | ₩31,569 | ₩31,971 | +0.21% | 174.5만 |
|---|
| 2026.08.11 | ₩32,762 | ₩33,044 | ₩32,226 | ₩32,293 | -1.43% | 194.3만 |
|---|
| 2026.08.10 | ₩31,824 | ₩33,124 | ₩31,783 | ₩32,856 | +3.24% | 224.2만 |
|---|
| 2026.08.07 | ₩31,636 | ₩32,414 | ₩31,502 | ₩31,904 | +0.85% | 389.8만 |
|---|
| 2026.08.06 | ₩31,877 | ₩32,038 | ₩31,301 | ₩31,689 | -0.59% | 283.5만 |
|---|
| 2026.08.05 | ₩31,958 | ₩31,958 | ₩31,220 | ₩31,783 | -0.55% | 258만 |
|---|
| 2026.08.04 | ₩31,408 | ₩31,850 | ₩30,818 | ₩31,770 | +1.15% | 251.1만 |
|---|
| 2026.08.03 | ₩31,421 | ₩32,414 | ₩31,421 | ₩31,783 | +1.15% | 270.5만 |
|---|
| 2026.07.31 | ₩29,933 | ₩30,965 | ₩29,892 | ₩30,885 | +3.18% | 343.5만 |
|---|
| 2026.07.30 | ₩30,804 | ₩32,816 | ₩30,000 | ₩30,120 | -2.22% | 511.6만 |
|---|
| 2026.07.29 | ₩32,092 | ₩33,473 | ₩31,126 | ₩32,092 | 0.00% | 528.1만 |
|---|
| 2026.07.28 | ₩29,745 | ₩30,617 | ₩29,463 | ₩30,147 | +1.35% | 411.3만 |
|---|
| 2026.07.27 | ₩29,436 | ₩29,611 | ₩29,048 | ₩29,249 | -0.64% | 221.6만 |
|---|
| 2026.07.24 | ₩28,270 | ₩29,074 | ₩27,961 | ₩29,048 | +2.75% | 157.1만 |
|---|
| 2026.07.23 | ₩28,002 | ₩28,310 | ₩27,733 | ₩28,270 | +0.96% | 190만 |
|---|
| 2026.07.22 | ₩29,168 | ₩29,168 | ₩28,350 | ₩28,364 | -2.76% | 147.6만 |
|---|
| 2026.07.21 | ₩28,927 | ₩29,195 | ₩28,699 | ₩29,061 | +0.46% | 197.3만 |
|---|
| 2026.07.20 | ₩29,209 | ₩29,329 | ₩28,793 | ₩29,168 | -0.14% | 172.2만 |
|---|
| 2026.07.17 | ₩28,981 | ₩29,678 | ₩28,578 | ₩29,155 | +0.60% | 223.3만 |
|---|
| 2026.07.16 | ₩29,892 | ₩30,134 | ₩29,316 | ₩29,638 | -0.85% | 238.2만 |
|---|
| 2026.07.15 | ₩28,337 | ₩29,705 | ₩28,337 | ₩29,624 | +4.54% | 288.6만 |
|---|
| 2026.07.14 | ₩28,860 | ₩28,887 | ₩28,484 | ₩28,632 | -0.79% | 172.9만 |
|---|
| 2026.07.13 | ₩29,061 | ₩29,772 | ₩29,007 | ₩29,101 | +0.14% | 173.9만 |
|---|
| 2026.07.10 | ₩29,276 | ₩29,490 | ₩28,793 | ₩28,927 | -1.19% | 180.3만 |
|---|
| 2026.07.09 | ₩28,431 | ₩29,115 | ₩28,149 | ₩29,061 | +2.22% | 226.3만 |
|---|
| 2026.07.08 | ₩28,739 | ₩28,981 | ₩28,095 | ₩28,793 | +0.19% | 237만 |
|---|
| 2026.07.07 | ₩29,021 | ₩29,490 | ₩28,739 | ₩28,927 | -0.32% | 156.1만 |
|---|
| 2026.07.06 | ₩29,061 | ₩29,128 | ₩28,283 | ₩28,645 | -1.43% | 228.2만 |
|---|
| 2026.07.02 | ₩28,323 | ₩29,477 | ₩28,216 | ₩29,369 | +3.69% | 202.6만 |
|---|
| 2026.07.01 | ₩28,498 | ₩28,806 | ₩28,149 | ₩28,216 | -0.99% | 221.6만 |
|---|
| 2026.06.30 | ₩28,820 | ₩28,820 | ₩27,921 | ₩28,122 | -2.42% | 230.1만 |
|---|
| 2026.06.29 | ₩29,155 | ₩29,182 | ₩28,297 | ₩28,592 | -1.93% | 260.2만 |
|---|
| 2026.06.26 | ₩29,101 | ₩29,678 | ₩28,645 | ₩29,262 | +0.55% | 776.3만 |
|---|
| 2026.06.25 | ₩29,839 | ₩30,120 | ₩28,793 | ₩28,806 | -3.46% | 212.2만 |
|---|
| 2026.06.24 | ₩29,785 | ₩30,295 | ₩29,356 | ₩29,517 | -0.90% | 221.1만 |
|---|
| 2026.06.23 | ₩29,141 | ₩29,799 | ₩28,779 | ₩29,463 | +1.10% | 219.7만 |
|---|
| 2026.06.22 | ₩29,074 | ₩29,396 | ₩28,417 | ₩28,565 | -1.75% | 158.8만 |
|---|
| 2026.06.18 | ₩29,021 | ₩30,147 | ₩28,940 | ₩29,490 | +1.62% | 355.8만 |
|---|
| 2026.06.17 | ₩28,753 | ₩29,356 | ₩28,632 | ₩29,115 | +1.26% | 243.6만 |
|---|
| 2026.06.16 | ₩28,632 | ₩29,168 | ₩28,511 | ₩28,994 | +1.26% | 195만 |
|---|
| 2026.06.15 | ₩27,841 | ₩28,632 | ₩27,465 | ₩28,471 | +2.26% | 398.8만 |
|---|
| 2026.06.12 | ₩27,841 | ₩28,162 | ₩27,479 | ₩27,841 | 0.00% | 305.5만 |
|---|
| 2026.06.11 | ₩28,618 | ₩28,739 | ₩27,800 | ₩27,867 | -2.62% | 280만 |
|---|
| 2026.06.10 | ₩28,203 | ₩29,115 | ₩28,149 | ₩28,672 | +1.66% | 466.9만 |
|---|
| 2026.06.09 | ₩27,277 | ₩28,350 | ₩27,264 | ₩28,310 | +3.79% | 398.4만 |
|---|
| 2026.06.08 | ₩27,023 | ₩27,183 | ₩26,647 | ₩26,929 | -0.35% | 305.4만 |
|---|
| 2026.06.05 | ₩27,157 | ₩27,934 | ₩27,090 | ₩27,505 | +1.28% | 264.7만 |
|---|
| 2026.06.04 | ₩27,975 | ₩28,230 | ₩26,835 | ₩26,915 | -3.79% | 251.1만 |
|---|
| 2026.06.03 | ₩27,546 | ₩27,666 | ₩26,969 | ₩27,532 | -0.05% | 254.5만 |
|---|
| 2026.06.02 | ₩27,398 | ₩27,693 | ₩27,103 | ₩27,546 | +0.54% | 161.6만 |
|---|
| 2026.06.01 | ₩27,988 | ₩28,297 | ₩27,411 | ₩27,438 | -1.96% | 232.9만 |
|---|
| 2026.05.29 | ₩28,833 | ₩29,074 | ₩27,921 | ₩27,988 | -2.93% | 235.9만 |
|---|
| 2026.05.28 | ₩28,645 | ₩29,235 | ₩28,350 | ₩28,940 | +1.03% | 277.5만 |
|---|
| 2026.05.27 | ₩28,685 | ₩29,155 | ₩28,471 | ₩29,021 | +1.17% | 238.6만 |
|---|
| 2026.05.26 | ₩28,082 | ₩28,820 | ₩27,827 | ₩28,632 | +1.96% | 237.9만 |
|---|
| 2026.05.22 | ₩28,860 | ₩28,967 | ₩27,975 | ₩28,069 | -2.74% | 248만 |
|---|
| 2026.05.21 | ₩29,571 | ₩29,611 | ₩28,712 | ₩28,860 | -2.40% | 278.6만 |
|---|
| 2026.05.20 | ₩27,975 | ₩29,839 | ₩27,720 | ₩29,812 | +6.57% | 523.3만 |
|---|
| 2026.05.19 | ₩26,312 | ₩28,270 | ₩26,057 | ₩27,975 | +6.32% | 666.6만 |
|---|
| 2026.05.18 | ₩26,312 | ₩26,660 | ₩26,218 | ₩26,406 | +0.36% | 285.6만 |
|---|
| 2026.05.15 | ₩26,902 | ₩27,371 | ₩26,084 | ₩26,178 | -2.69% | 314.6만 |
|---|
| 2026.05.14 | ₩26,660 | ₩27,063 | ₩26,500 | ₩26,754 | +0.35% | 518.5만 |
|---|
| 2026.05.13 | ₩26,272 | ₩26,701 | ₩25,936 | ₩26,526 | +0.97% | 561.8만 |
|---|
| 2026.05.12 | ₩26,687 | ₩26,862 | ₩25,990 | ₩26,272 | -1.56% | 626만 |
|---|
| 2026.05.11 | ₩27,693 | ₩28,136 | ₩26,553 | ₩26,593 | -3.97% | 482.7만 |
|---|
| 2026.05.08 | ₩28,203 | ₩28,565 | ₩27,143 | ₩27,505 | -2.47% | 430.5만 |
|---|
| 2026.05.07 | ₩27,693 | ₩28,189 | ₩27,425 | ₩27,827 | +0.48% | 514.8만 |
|---|
| 2026.05.06 | ₩28,994 | ₩29,155 | ₩27,344 | ₩27,425 | -5.41% | 550.3만 |
|---|
| 2026.05.05 | ₩29,034 | ₩29,410 | ₩28,551 | ₩28,565 | -1.62% | 640.9만 |
|---|
| 2026.05.04 | ₩26,835 | ₩28,806 | ₩26,728 | ₩28,350 | +5.65% | 720.3만 |
|---|
| 2026.05.01 | ₩27,090 | ₩27,331 | ₩26,473 | ₩26,862 | -0.84% | 637.2만 |
|---|
| 2026.04.30 | ₩26,513 | ₩27,492 | ₩24,153 | ₩27,264 | +2.83% | 1728.5만 |
|---|
| 2026.04.29 | ₩36,169 | ₩36,169 | ₩35,136 | ₩36,035 | -0.37% | 419.8만 |
|---|
| 2026.04.28 | ₩37,684 | ₩37,872 | ₩37,107 | ₩37,242 | -1.17% | 223.6만 |
|---|
| 2026.04.27 | ₩38,086 | ₩38,355 | ₩37,309 | ₩37,456 | -1.65% | 184만 |
|---|
| 2026.04.24 | ₩38,328 | ₩38,502 | ₩37,604 | ₩38,086 | -0.63% | 153.2만 |
|---|
| 2026.04.23 | ₩38,086 | ₩38,422 | ₩37,537 | ₩38,274 | +0.49% | 101.9만 |
|---|
| 2026.04.22 | ₩37,711 | ₩38,194 | ₩37,416 | ₩38,060 | +0.92% | 110.3만 |
|---|
| 2026.04.21 | ₩38,703 | ₩38,797 | ₩37,550 | ₩37,617 | -2.81% | 114.6만 |
|---|
| 2026.04.20 | ₩38,355 | ₩38,623 | ₩38,247 | ₩38,583 | +0.59% | 85.2만 |
|---|
| 2026.04.17 | ₩38,529 | ₩38,864 | ₩38,127 | ₩38,650 | +0.31% | 122.2만 |
|---|
| 2026.04.16 | ₩37,751 | ₩38,127 | ₩37,335 | ₩37,993 | +0.64% | 181.6만 |
|---|
| 2026.04.15 | ₩37,309 | ₩38,073 | ₩36,786 | ₩38,006 | +1.87% | 235.3만 |
|---|
| 2026.04.14 | ₩38,636 | ₩38,797 | ₩37,376 | ₩37,416 | -3.16% | 173.4만 |
|---|
| 2026.04.13 | ₩38,757 | ₩39,173 | ₩38,086 | ₩38,797 | +0.10% | 128.2만 |
|---|
| 2026.04.10 | ₩39,588 | ₩39,816 | ₩38,784 | ₩38,891 | -1.76% | 159.9만 |
|---|
| 2026.04.09 | ₩38,744 | ₩39,964 | ₩38,676 | ₩39,521 | +2.01% | 207.8만 |
|---|
| 2026.04.08 | ₩38,033 | ₩39,213 | ₩37,872 | ₩39,106 | +2.82% | 284.7만 |
|---|
| 2026.04.07 | ₩37,282 | ₩37,805 | ₩36,973 | ₩37,201 | -0.22% | 118만 |
|---|
| 2026.04.06 | ₩36,799 | ₩37,389 | ₩36,584 | ₩37,188 | +1.06% | 93.6만 |
|---|
| 2026.04.02 | ₩35,109 | ₩36,866 | ₩34,854 | ₩36,839 | +4.93% | 186.7만 |
|---|
| 2026.04.01 | ₩36,075 | ₩36,289 | ₩35,324 | ₩35,525 | -1.52% | 229.4만 |
|---|
| 2026.03.31 | ₩36,437 | ₩36,464 | ₩35,404 | ₩36,102 | -0.92% | 232.7만 |
|---|
| 2026.03.30 | ₩36,893 | ₩36,987 | ₩36,115 | ₩36,209 | -1.85% | 126.6만 |
|---|
| 2026.03.27 | ₩37,094 | ₩37,228 | ₩36,316 | ₩36,571 | -1.41% | 127.8만 |
|---|
| 2026.03.26 | ₩38,019 | ₩38,475 | ₩37,134 | ₩37,215 | -2.12% | 108.6만 |
|---|
| 2026.03.25 | ₩38,489 | ₩38,609 | ₩37,993 | ₩38,207 | -0.73% | 124.9만 |
|---|
| 2026.03.24 | ₩38,019 | ₩38,717 | ₩37,912 | ₩38,100 | +0.21% | 167.7만 |
|---|
| 2026.03.23 | ₩38,542 | ₩38,797 | ₩37,952 | ₩38,100 | -1.15% | 163만 |
|---|
| 2026.03.20 | ₩38,918 | ₩39,159 | ₩37,630 | ₩37,765 | -2.96% | 237.1만 |
|---|
| 2026.03.19 | ₩39,709 | ₩40,661 | ₩38,824 | ₩39,065 | -1.62% | 166.5만 |
|---|
| 2026.03.18 | ₩39,414 | ₩40,232 | ₩39,186 | ₩39,776 | +0.92% | 157.7만 |
|---|
| 2026.03.17 | ₩39,629 | ₩40,205 | ₩39,441 | ₩39,897 | +0.68% | 158.4만 |
|---|
| 2026.03.16 | ₩39,562 | ₩40,111 | ₩39,253 | ₩39,427 | -0.34% | 171.4만 |
|---|
| 2026.03.13 | ₩39,830 | ₩40,152 | ₩38,824 | ₩39,280 | -1.38% | 132만 |
|---|
| 2026.03.12 | ₩39,562 | ₩40,326 | ₩39,401 | ₩39,414 | -0.37% | 147.8만 |
|---|
| 2026.03.11 | ₩39,548 | ₩40,111 | ₩39,119 | ₩39,937 | +0.98% | 182.1만 |
|---|
| 2026.03.10 | ₩40,018 | ₩40,380 | ₩39,092 | ₩39,709 | -0.77% | 176.3만 |
|---|
| 2026.03.09 | ₩39,669 | ₩39,924 | ₩38,489 | ₩39,790 | +0.30% | 158.3만 |
|---|
| 2026.03.06 | ₩40,232 | ₩40,621 | ₩39,092 | ₩40,018 | -0.53% | 214.7만 |
|---|
| 2026.03.05 | ₩40,608 | ₩41,908 | ₩39,897 | ₩40,849 | +0.59% | 229.7만 |
|---|
| 2026.03.04 | ₩41,439 | ₩41,680 | ₩39,615 | ₩41,198 | -0.58% | 336.1만 |
|---|
| 2026.03.03 | ₩41,506 | ₩42,163 | ₩40,782 | ₩41,841 | +0.81% | 168.8만 |
|---|
| 2026.03.02 | ₩42,874 | ₩43,370 | ₩42,311 | ₩42,378 | -1.16% | 187.6만 |
|---|
| 2026.02.27 | ₩42,646 | ₩44,403 | ₩42,391 | ₩43,531 | +2.08% | 346.7만 |
|---|
| 2026.02.26 | ₩44,979 | ₩45,060 | ₩42,686 | ₩42,767 | -4.92% | 326만 |
|---|
| 2026.02.25 | ₩45,824 | ₩45,932 | ₩44,309 | ₩45,060 | -1.67% | 237.8만 |
|---|
| 2026.02.24 | ₩44,979 | ₩47,608 | ₩43,022 | ₩45,355 | +0.83% | 403.6만 |
|---|
| 2026.02.23 | ₩47,675 | ₩48,922 | ₩47,353 | ₩48,399 | +1.52% | 239.5만 |
|---|
| 2026.02.20 | ₩47,930 | ₩48,010 | ₩47,420 | ₩47,863 | -0.14% | 109.3만 |
|---|
| 2026.02.19 | ₩47,514 | ₩47,903 | ₩47,045 | ₩47,823 | +0.65% | 108.4만 |
|---|
| 2026.02.18 | ₩47,286 | ₩47,957 | ₩47,045 | ₩47,608 | +0.68% | 147.1만 |
|---|
| 2026.02.17 | ₩47,621 | ₩48,051 | ₩47,112 | ₩47,259 | -0.76% | 142.5만 |
|---|
| 2026.02.13 | ₩46,307 | ₩47,554 | ₩46,119 | ₩47,501 | +2.58% | 110만 |
|---|
| 2026.02.12 | ₩46,495 | ₩46,629 | ₩45,462 | ₩46,173 | -0.69% | 228.6만 |
|---|
| 2026.02.11 | ₩44,684 | ₩46,790 | ₩44,309 | ₩46,495 | +4.05% | 230.1만 |
|---|
| 2026.02.10 | ₩44,456 | ₩44,993 | ₩44,255 | ₩44,456 | 0.00% | 172.3만 |
|---|
| 2026.02.09 | ₩45,462 | ₩45,462 | ₩44,255 | ₩44,483 | -2.15% | 127.1만 |
|---|
| 2026.02.06 | ₩45,918 | ₩46,455 | ₩45,221 | ₩45,596 | -0.70% | 162.6만 |
|---|
| 2026.02.05 | ₩45,851 | ₩46,897 | ₩45,435 | ₩45,824 | -0.06% | 134.8만 |
|---|
| 2026.02.04 | ₩45,918 | ₩46,441 | ₩45,234 | ₩45,395 | -1.14% | 121.8만 |
|---|
| 2026.02.03 | ₩46,267 | ₩47,018 | ₩45,060 | ₩45,677 | -1.28% | 163.1만 |
|---|
| 2026.02.02 | ₩45,744 | ₩46,616 | ₩45,221 | ₩46,414 | +1.47% | 117.6만 |
|---|
| 2026.01.30 | ₩45,583 | ₩45,972 | ₩44,993 | ₩45,596 | +0.03% | 123.8만 |
|---|
| 2026.01.29 | ₩46,669 | ₩47,246 | ₩45,355 | ₩45,449 | -2.61% | 172.7만 |
|---|
| 2026.01.28 | ₩47,219 | ₩47,487 | ₩46,227 | ₩46,562 | -1.39% | 165만 |
|---|
| 2026.01.27 | ₩48,265 | ₩48,681 | ₩46,991 | ₩47,380 | -1.83% | 127.2만 |
|---|
| 2026.01.26 | ₩48,641 | ₩49,043 | ₩48,037 | ₩48,560 | -0.17% | 131만 |
|---|
| 2026.01.23 | ₩48,815 | ₩49,351 | ₩48,198 | ₩48,641 | -0.36% | 137만 |
|---|
| 2026.01.22 | ₩48,761 | ₩49,271 | ₩47,943 | ₩49,070 | +0.63% | 151.1만 |
|---|
| 2026.01.21 | ₩48,305 | ₩48,761 | ₩47,823 | ₩48,614 | +0.64% | 143.3만 |
|---|
| 2026.01.20 | ₩48,158 | ₩49,123 | ₩47,635 | ₩47,997 | -0.33% | 192만 |
|---|
| 2026.01.16 | ₩48,171 | ₩48,708 | ₩48,010 | ₩48,319 | +0.31% | 153만 |
|---|
| 2026.01.15 | ₩47,621 | ₩48,520 | ₩47,152 | ₩48,426 | +1.69% | 182.4만 |
|---|
| 2026.01.14 | ₩46,549 | ₩47,662 | ₩46,374 | ₩47,621 | +2.30% | 254.6만 |
|---|
| 2026.01.13 | ₩47,273 | ₩47,568 | ₩45,958 | ₩46,602 | -1.42% | 536.6만 |
|---|
| 2026.01.12 | ₩42,619 | ₩43,343 | ₩42,297 | ₩42,995 | +0.88% | 151.7만 |
|---|
| 2026.01.09 | ₩42,807 | ₩43,397 | ₩41,385 | ₩42,646 | -0.38% | 389.1만 |
|---|
| 2026.01.08 | ₩43,156 | ₩43,665 | ₩42,820 | ₩42,861 | -0.68% | 240.2만 |
|---|
| 2026.01.07 | ₩44,242 | ₩44,644 | ₩43,303 | ₩43,370 | -1.97% | 157.6만 |
|---|
| 2026.01.06 | ₩43,062 | ₩44,081 | ₩42,887 | ₩43,974 | +2.12% | 154.2만 |
|---|
| 2026.01.05 | ₩42,954 | ₩43,907 | ₩42,083 | ₩43,156 | +0.47% | 181.4만 |
|---|
| 2026.01.02 | ₩42,767 | ₩43,598 | ₩42,150 | ₩43,236 | +1.10% | 135.3만 |
|---|
| 2025.12.31 | ₩43,115 | ₩43,196 | ₩42,713 | ₩42,726 | -0.90% | 76.1만 |
|---|
| 2025.12.30 | ₩42,995 | ₩43,263 | ₩42,767 | ₩43,129 | +0.31% | 101.1만 |
|---|
| 2025.12.29 | ₩43,692 | ₩43,719 | ₩43,102 | ₩43,169 | -1.20% | 106.6만 |
|---|
| 2025.12.26 | ₩43,290 | ₩43,813 | ₩43,156 | ₩43,692 | +0.93% | 63.2만 |
|---|
| 2025.12.24 | ₩43,075 | ₩43,679 | ₩42,901 | ₩43,384 | +0.72% | 50.7만 |
|---|
| 2025.12.23 | ₩43,625 | ₩44,081 | ₩42,820 | ₩42,847 | -1.78% | 116.4만 |
|---|
| 2025.12.22 | ₩43,585 | ₩44,094 | ₩43,410 | ₩43,652 | +0.15% | 168.4만 |
|---|
| 2025.12.19 | ₩43,276 | ₩44,041 | ₩43,075 | ₩43,598 | +0.74% | 493.4만 |
|---|
| 2025.12.18 | ₩44,309 | ₩44,550 | ₩43,410 | ₩43,464 | -1.91% | 169.2만 |
|---|
| 2025.12.17 | ₩44,081 | ₩44,886 | ₩43,705 | ₩44,215 | +0.30% | 129.2만 |
|---|
| 2025.12.16 | ₩44,953 | ₩45,181 | ₩43,974 | ₩44,161 | -1.76% | 174만 |
|---|
| 2025.12.15 | ₩44,765 | ₩45,154 | ₩44,577 | ₩44,979 | +0.48% | 204.5만 |
|---|
| 2025.12.12 | ₩44,363 | ₩45,207 | ₩44,188 | ₩44,577 | +0.48% | 186.8만 |
|---|
| 2025.12.11 | ₩44,912 | ₩45,114 | ₩43,799 | ₩44,121 | -1.76% | 222.7만 |
|---|
| 2025.12.10 | ₩43,209 | ₩44,591 | ₩43,075 | ₩44,376 | +2.70% | 301.2만 |
|---|
| 2025.12.09 | ₩41,318 | ₩43,652 | ₩41,224 | ₩43,209 | +4.58% | 319.4만 |
|---|
| 2025.12.08 | ₩40,085 | ₩41,117 | ₩39,468 | ₩41,023 | +2.34% | 232.1만 |
|---|
| 2025.12.05 | ₩40,071 | ₩40,661 | ₩39,964 | ₩40,085 | +0.03% | 142만 |
|---|
| 2025.12.04 | ₩40,500 | ₩40,688 | ₩39,548 | ₩40,098 | -0.99% | 172만 |
|---|
| 2025.12.03 | ₩40,956 | ₩41,600 | ₩40,098 | ₩40,581 | -0.92% | 194.1만 |
|---|
| 2025.12.02 | ₩41,587 | ₩42,096 | ₩41,064 | ₩41,131 | -1.10% | 155.6만 |
|---|
| 2025.12.01 | ₩41,426 | ₩41,922 | ₩41,318 | ₩41,493 | +0.16% | 145.6만 |
|---|
| 2025.11.28 | ₩41,895 | ₩42,257 | ₩41,493 | ₩41,707 | -0.45% | 70.3만 |
|---|
| 2025.11.26 | ₩41,841 | ₩41,989 | ₩41,439 | ₩41,600 | -0.58% | 143.4만 |
|---|
| 2025.11.25 | ₩40,473 | ₩42,056 | ₩40,299 | ₩41,868 | +3.45% | 266.3만 |
|---|
| 2025.11.24 | ₩39,977 | ₩40,500 | ₩39,092 | ₩40,125 | +0.37% | 232만 |
|---|
| 2025.11.21 | ₩37,899 | ₩39,910 | ₩37,899 | ₩39,655 | +4.64% | 204.7만 |
|---|
| 2025.11.20 | ₩37,443 | ₩38,368 | ₩37,443 | ₩37,805 | +0.97% | 168.3만 |
|---|
| 2025.11.19 | ₩38,060 | ₩38,060 | ₩37,134 | ₩37,242 | -2.15% | 164.3만 |
|---|
| 2025.11.18 | ₩37,711 | ₩38,019 | ₩37,094 | ₩37,925 | +0.57% | 161.9만 |
|---|
| 2025.11.17 | ₩38,113 | ₩38,529 | ₩37,322 | ₩37,697 | -1.09% | 189.9만 |
|---|
| 2025.11.14 | ₩38,690 | ₩38,891 | ₩37,684 | ₩38,100 | -1.53% | 192.7만 |
|---|
| 2025.11.13 | ₩38,770 | ₩39,186 | ₩38,516 | ₩38,663 | -0.28% | 220.1만 |
|---|
| 2025.11.12 | ₩38,502 | ₩39,199 | ₩38,127 | ₩38,945 | +1.15% | 211.9만 |
|---|
| 2025.11.11 | ₩37,818 | ₩39,092 | ₩37,282 | ₩38,422 | +1.60% | 464.9만 |
|---|
| 2025.11.10 | ₩36,826 | ₩38,113 | ₩36,464 | ₩37,805 | +2.66% | 234만 |
|---|
| 2025.11.07 | ₩36,450 | ₩37,134 | ₩36,142 | ₩37,081 | +1.73% | 229.9만 |
|---|
| 2025.11.06 | ₩36,263 | ₩36,960 | ₩35,807 | ₩36,263 | 0.00% | 214.1만 |
|---|
| 2025.11.05 | ₩36,987 | ₩38,033 | ₩36,249 | ₩36,316 | -1.81% | 240.7만 |
|---|
| 2025.11.04 | ₩35,525 | ₩37,711 | ₩35,512 | ₩36,249 | +2.04% | 319.5만 |
|---|
| 2025.11.03 | ₩34,908 | ₩35,619 | ₩34,264 | ₩35,431 | +1.50% | 276.4만 |
|---|
| 2025.10.31 | ₩34,895 | ₩34,935 | ₩33,849 | ₩34,908 | +0.04% | 429.3만 |
|---|
| 2025.10.30 | ₩34,841 | ₩37,644 | ₩32,508 | ₩35,149 | +0.89% | 856.6만 |
|---|
| 2025.10.29 | ₩37,671 | ₩38,502 | ₩37,215 | ₩38,448 | +2.06% | 468.4만 |
|---|
| 2025.10.28 | ₩37,550 | ₩37,899 | ₩36,839 | ₩37,818 | +0.71% | 168.8만 |
|---|
| 2025.10.27 | ₩37,469 | ₩37,483 | ₩37,161 | ₩37,335 | -0.36% | 108.7만 |
|---|
| 2025.10.24 | ₩37,805 | ₩37,818 | ₩37,174 | ₩37,429 | -0.99% | 109.8만 |
|---|
| 2025.10.23 | ₩37,724 | ₩38,261 | ₩37,054 | ₩37,604 | -0.32% | 122.8만 |
|---|
| 2025.10.22 | ₩37,845 | ₩38,180 | ₩37,496 | ₩37,939 | +0.25% | 99.2만 |
|---|
| 2025.10.21 | ₩37,925 | ₩38,314 | ₩37,644 | ₩37,832 | -0.25% | 143.5만 |
|---|
| 2025.10.20 | ₩37,469 | ₩38,194 | ₩37,268 | ₩38,060 | +1.57% | 142.2만 |
|---|
| 2025.10.17 | ₩36,906 | ₩37,617 | ₩36,745 | ₩37,242 | +0.91% | 156.9만 |
|---|
| 2025.10.16 | ₩36,517 | ₩36,973 | ₩36,209 | ₩36,343 | -0.48% | 193.6만 |
|---|
| 2025.10.15 | ₩36,289 | ₩36,651 | ₩35,860 | ₩36,383 | +0.26% | 187만 |
|---|
| 2025.10.14 | ₩35,672 | ₩36,397 | ₩35,672 | ₩36,343 | +1.88% | 143.8만 |
|---|
| 2025.10.13 | ₩35,900 | ₩35,994 | ₩35,418 | ₩35,766 | -0.37% | 111.5만 |
|---|
| 2025.10.10 | ₩36,075 | ₩36,142 | ₩35,216 | ₩35,820 | -0.71% | 172.1만 |
|---|