시장 데이터를 불러오는 중
전체 종목
옵코 헬스 과거 주가
Opko Health, Inc. - Common Stock · OPK · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Opko Health, Inc. - Common Stock · OPK · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,850 | ₩1,904 | ₩1,837 | ₩1,850 | 0.00% | 109.4만 |
| 2026.10.08 | ₩1,837 | ₩1,877 | ₩1,797 | ₩1,837 | 0.00% | 247.1만 |
| 2026.10.07 | ₩1,904 | ₩1,917 | ₩1,850 | ₩1,864 | -2.11% | 222.3만 |
| 2026.10.06 | ₩2,132 | ₩2,132 | ₩1,958 | ₩1,958 | -8.18% | 245.4만 |
| 2026.10.05 | ₩2,092 | ₩2,132 | ₩2,065 | ₩2,105 | +0.64% | 164.5만 |
| 2026.10.02 | ₩2,119 | ₩2,119 | ₩2,078 | ₩2,092 | -1.27% | 139.9만 |
| 2026.10.01 | ₩2,159 | ₩2,159 | ₩2,078 | ₩2,105 | -2.48% | 249.3만 |
| 2026.09.30 | ₩2,186 | ₩2,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,159 |
| -1.23% |
| 238.8만 |
| 2026.09.29 | ₩2,172 | ₩2,199 | ₩2,159 | ₩2,172 | 0.00% | 172.8만 |
|---|
| 2026.09.28 | ₩2,199 | ₩2,212 | ₩2,159 | ₩2,186 | -0.61% | 160.9만 |
|---|
| 2026.09.25 | ₩2,212 | ₩2,226 | ₩2,172 | ₩2,199 | -0.61% | 153.1만 |
|---|
| 2026.09.24 | ₩2,266 | ₩2,280 | ₩2,172 | ₩2,199 | -2.96% | 269.5만 |
|---|
| 2026.09.23 | ₩2,293 | ₩2,333 | ₩2,253 | ₩2,280 | -0.58% | 178.4만 |
|---|
| 2026.09.22 | ₩2,280 | ₩2,347 | ₩2,266 | ₩2,320 | +1.76% | 347.7만 |
|---|
| 2026.09.21 | ₩2,239 | ₩2,266 | ₩2,199 | ₩2,266 | +1.20% | 178.1만 |
|---|
| 2026.09.18 | ₩2,172 | ₩2,253 | ₩2,159 | ₩2,239 | +3.09% | 534.4만 |
|---|
| 2026.09.17 | ₩2,199 | ₩2,212 | ₩2,159 | ₩2,172 | -1.22% | 170.9만 |
|---|
| 2026.09.16 | ₩2,132 | ₩2,212 | ₩2,119 | ₩2,159 | +1.26% | 228.9만 |
|---|
| 2026.09.15 | ₩2,105 | ₩2,132 | ₩2,065 | ₩2,105 | 0.00% | 142.3만 |
|---|
| 2026.09.14 | ₩2,132 | ₩2,145 | ₩2,065 | ₩2,092 | -1.89% | 214.7만 |
|---|
| 2026.09.11 | ₩1,998 | ₩2,119 | ₩1,971 | ₩2,105 | +5.37% | 518.1만 |
|---|
| 2026.09.10 | ₩2,052 | ₩2,052 | ₩1,985 | ₩1,998 | -2.61% | 144.8만 |
|---|
| 2026.09.09 | ₩2,119 | ₩2,145 | ₩2,052 | ₩2,065 | -2.53% | 141.6만 |
|---|
| 2026.09.08 | ₩2,186 | ₩2,186 | ₩2,065 | ₩2,132 | -2.45% | 257.6만 |
|---|
| 2026.09.04 | ₩2,132 | ₩2,212 | ₩2,105 | ₩2,199 | +3.14% | 234.9만 |
|---|
| 2026.09.03 | ₩2,293 | ₩2,320 | ₩2,132 | ₩2,159 | -5.85% | 754.8만 |
|---|
| 2026.09.02 | ₩2,078 | ₩2,306 | ₩2,065 | ₩2,266 | +9.03% | 714.4만 |
|---|
| 2026.09.01 | ₩1,971 | ₩2,052 | ₩1,971 | ₩2,038 | +3.40% | 305.5만 |
|---|
| 2026.08.31 | ₩1,985 | ₩1,998 | ₩1,958 | ₩1,971 | -0.68% | 236.1만 |
|---|
| 2026.08.28 | ₩1,998 | ₩2,011 | ₩1,958 | ₩1,985 | -0.67% | 241.4만 |
|---|
| 2026.08.27 | ₩1,998 | ₩2,052 | ₩1,998 | ₩2,011 | +0.67% | 271만 |
|---|
| 2026.08.26 | ₩2,011 | ₩2,038 | ₩1,971 | ₩2,025 | +0.67% | 289만 |
|---|
| 2026.08.25 | ₩1,998 | ₩2,025 | ₩1,971 | ₩1,998 | 0.00% | 224.2만 |
|---|
| 2026.08.24 | ₩1,998 | ₩2,025 | ₩1,971 | ₩1,985 | -0.67% | 192만 |
|---|
| 2026.08.21 | ₩1,971 | ₩2,038 | ₩1,958 | ₩1,985 | +0.68% | 265.9만 |
|---|
| 2026.08.20 | ₩1,931 | ₩1,985 | ₩1,904 | ₩1,958 | +1.39% | 254.1만 |
|---|
| 2026.08.19 | ₩1,837 | ₩1,985 | ₩1,824 | ₩1,958 | +6.57% | 336.6만 |
|---|
| 2026.08.18 | ₩1,850 | ₩1,864 | ₩1,824 | ₩1,824 | -1.45% | 160.2만 |
|---|
| 2026.08.17 | ₩1,810 | ₩1,850 | ₩1,770 | ₩1,824 | +0.74% | 304.4만 |
|---|
| 2026.08.14 | ₩1,864 | ₩1,877 | ₩1,770 | ₩1,850 | -0.72% | 328.4만 |
|---|
| 2026.08.13 | ₩1,891 | ₩1,917 | ₩1,864 | ₩1,877 | -0.71% | 161.8만 |
|---|
| 2026.08.12 | ₩1,864 | ₩1,891 | ₩1,850 | ₩1,864 | 0.00% | 183.5만 |
|---|
| 2026.08.11 | ₩1,864 | ₩1,891 | ₩1,837 | ₩1,864 | 0.00% | 184.1만 |
|---|
| 2026.08.10 | ₩1,824 | ₩1,877 | ₩1,824 | ₩1,864 | +2.21% | 256.3만 |
|---|
| 2026.08.07 | ₩1,770 | ₩1,891 | ₩1,770 | ₩1,837 | +3.79% | 270만 |
|---|
| 2026.08.06 | ₩1,810 | ₩1,850 | ₩1,770 | ₩1,770 | -2.22% | 255.9만 |
|---|
| 2026.08.05 | ₩1,757 | ₩1,824 | ₩1,730 | ₩1,810 | +3.05% | 268만 |
|---|
| 2026.08.04 | ₩1,770 | ₩1,810 | ₩1,716 | ₩1,757 | -0.76% | 370.9만 |
|---|
| 2026.08.03 | ₩1,743 | ₩1,837 | ₩1,743 | ₩1,757 | +0.77% | 462.2만 |
|---|
| 2026.07.31 | ₩1,783 | ₩1,810 | ₩1,757 | ₩1,770 | -0.75% | 282.9만 |
|---|
| 2026.07.30 | ₩1,824 | ₩1,850 | ₩1,757 | ₩1,797 | -1.47% | 321.8만 |
|---|
| 2026.07.29 | ₩2,212 | ₩2,212 | ₩1,824 | ₩1,837 | -16.97% | 920.2만 |
|---|
| 2026.07.28 | ₩1,850 | ₩2,320 | ₩1,837 | ₩2,212 | +19.57% | 3459만 |
|---|
| 2026.07.27 | ₩1,649 | ₩1,676 | ₩1,622 | ₩1,663 | +0.81% | 435만 |
|---|
| 2026.07.24 | ₩1,596 | ₩1,649 | ₩1,582 | ₩1,636 | +2.52% | 254.9만 |
|---|
| 2026.07.23 | ₩1,569 | ₩1,609 | ₩1,569 | ₩1,569 | 0.00% | 295.8만 |
|---|
| 2026.07.22 | ₩1,636 | ₩1,649 | ₩1,569 | ₩1,582 | -3.28% | 359.1만 |
|---|
| 2026.07.21 | ₩1,609 | ₩1,676 | ₩1,596 | ₩1,622 | +0.83% | 216.7만 |
|---|
| 2026.07.20 | ₩1,609 | ₩1,649 | ₩1,596 | ₩1,609 | 0.00% | 273.4만 |
|---|
| 2026.07.17 | ₩1,596 | ₩1,636 | ₩1,582 | ₩1,596 | 0.00% | 175.3만 |
|---|
| 2026.07.16 | ₩1,609 | ₩1,636 | ₩1,582 | ₩1,596 | -0.83% | 372.3만 |
|---|
| 2026.07.15 | ₩1,636 | ₩1,690 | ₩1,609 | ₩1,609 | -1.64% | 179만 |
|---|
| 2026.07.14 | ₩1,636 | ₩1,663 | ₩1,596 | ₩1,636 | 0.00% | 313.7만 |
|---|
| 2026.07.13 | ₩1,810 | ₩1,810 | ₩1,636 | ₩1,649 | -8.89% | 506.2만 |
|---|
| 2026.07.10 | ₩1,864 | ₩1,891 | ₩1,810 | ₩1,810 | -2.88% | 206.1만 |
|---|
| 2026.07.09 | ₩1,891 | ₩1,917 | ₩1,837 | ₩1,864 | -1.42% | 285.5만 |
|---|
| 2026.07.08 | ₩1,985 | ₩1,998 | ₩1,891 | ₩1,891 | -4.73% | 206.3만 |
|---|
| 2026.07.07 | ₩1,998 | ₩2,025 | ₩1,958 | ₩1,998 | 0.00% | 212.9만 |
|---|
| 2026.07.06 | ₩2,052 | ₩2,078 | ₩2,011 | ₩2,011 | -1.96% | 195.6만 |
|---|
| 2026.07.02 | ₩2,052 | ₩2,105 | ₩2,025 | ₩2,038 | -0.65% | 215.6만 |
|---|
| 2026.07.01 | ₩2,025 | ₩2,065 | ₩1,998 | ₩2,052 | +1.32% | 293.3만 |
|---|
| 2026.06.30 | ₩2,025 | ₩2,052 | ₩1,985 | ₩2,011 | -0.66% | 232.9만 |
|---|
| 2026.06.29 | ₩2,065 | ₩2,078 | ₩1,998 | ₩2,025 | -1.95% | 580.6만 |
|---|
| 2026.06.26 | ₩2,065 | ₩2,159 | ₩2,011 | ₩2,052 | -0.65% | 841.5만 |
|---|
| 2026.06.25 | ₩2,011 | ₩2,065 | ₩1,998 | ₩2,025 | +0.67% | 189.1만 |
|---|
| 2026.06.24 | ₩1,958 | ₩2,038 | ₩1,958 | ₩1,998 | +2.05% | 237.1만 |
|---|
| 2026.06.23 | ₩1,904 | ₩1,998 | ₩1,891 | ₩1,958 | +2.82% | 284.3만 |
|---|
| 2026.06.22 | ₩1,904 | ₩1,971 | ₩1,824 | ₩1,917 | +0.70% | 378.7만 |
|---|
| 2026.06.18 | ₩1,917 | ₩1,958 | ₩1,891 | ₩1,904 | -0.70% | 523.2만 |
|---|
| 2026.06.17 | ₩1,864 | ₩1,904 | ₩1,864 | ₩1,891 | +1.44% | 205.3만 |
|---|
| 2026.06.16 | ₩1,891 | ₩1,904 | ₩1,850 | ₩1,864 | -1.42% | 197.2만 |
|---|
| 2026.06.15 | ₩1,917 | ₩1,931 | ₩1,824 | ₩1,877 | -2.10% | 259.7만 |
|---|
| 2026.06.12 | ₩1,944 | ₩1,985 | ₩1,904 | ₩1,904 | -2.07% | 175.9만 |
|---|
| 2026.06.11 | ₩1,931 | ₩1,958 | ₩1,891 | ₩1,944 | +0.69% | 206.2만 |
|---|
| 2026.06.10 | ₩1,931 | ₩1,971 | ₩1,917 | ₩1,931 | 0.00% | 221.7만 |
|---|
| 2026.06.09 | ₩1,917 | ₩1,958 | ₩1,877 | ₩1,931 | +0.70% | 200.1만 |
|---|
| 2026.06.08 | ₩1,944 | ₩1,971 | ₩1,904 | ₩1,917 | -1.38% | 193.8만 |
|---|
| 2026.06.05 | ₩1,971 | ₩2,078 | ₩1,917 | ₩1,931 | -2.04% | 394.8만 |
|---|
| 2026.06.04 | ₩1,971 | ₩1,985 | ₩1,891 | ₩1,958 | -0.68% | 262.5만 |
|---|
| 2026.06.03 | ₩1,864 | ₩1,971 | ₩1,837 | ₩1,958 | +5.04% | 475.3만 |
|---|
| 2026.06.02 | ₩1,850 | ₩1,917 | ₩1,837 | ₩1,877 | +1.45% | 343.6만 |
|---|
| 2026.06.01 | ₩1,917 | ₩1,944 | ₩1,837 | ₩1,877 | -2.10% | 333.7만 |
|---|
| 2026.05.29 | ₩1,931 | ₩2,011 | ₩1,931 | ₩1,958 | +1.39% | 288.8만 |
|---|
| 2026.05.28 | ₩1,730 | ₩1,944 | ₩1,730 | ₩1,917 | +10.85% | 542.6만 |
|---|
| 2026.05.27 | ₩1,730 | ₩1,757 | ₩1,703 | ₩1,743 | +0.78% | 216.9만 |
|---|
| 2026.05.26 | ₩1,703 | ₩1,743 | ₩1,690 | ₩1,730 | +1.57% | 246.7만 |
|---|
| 2026.05.22 | ₩1,703 | ₩1,743 | ₩1,663 | ₩1,703 | 0.00% | 315.7만 |
|---|
| 2026.05.21 | ₩1,663 | ₩1,743 | ₩1,636 | ₩1,716 | +3.23% | 332.4만 |
|---|
| 2026.05.20 | ₩1,529 | ₩1,663 | ₩1,529 | ₩1,649 | +7.89% | 288.1만 |
|---|
| 2026.05.19 | ₩1,529 | ₩1,555 | ₩1,515 | ₩1,542 | +0.88% | 245.8만 |
|---|
| 2026.05.18 | ₩1,462 | ₩1,542 | ₩1,462 | ₩1,515 | +3.67% | 258.1만 |
|---|
| 2026.05.15 | ₩1,448 | ₩1,515 | ₩1,448 | ₩1,475 | +1.85% | 266.7만 |
|---|
| 2026.05.14 | ₩1,475 | ₩1,488 | ₩1,448 | ₩1,475 | 0.00% | 205.9만 |
|---|
| 2026.05.13 | ₩1,475 | ₩1,502 | ₩1,475 | ₩1,488 | +0.91% | 173만 |
|---|
| 2026.05.12 | ₩1,502 | ₩1,515 | ₩1,475 | ₩1,475 | -1.79% | 192.2만 |
|---|
| 2026.05.11 | ₩1,515 | ₩1,529 | ₩1,488 | ₩1,502 | -0.88% | 162.6만 |
|---|
| 2026.05.08 | ₩1,502 | ₩1,542 | ₩1,502 | ₩1,529 | +1.79% | 194.2만 |
|---|
| 2026.05.07 | ₩1,515 | ₩1,529 | ₩1,502 | ₩1,502 | -0.88% | 202.8만 |
|---|
| 2026.05.06 | ₩1,529 | ₩1,529 | ₩1,502 | ₩1,502 | -1.75% | 171.1만 |
|---|
| 2026.05.05 | ₩1,488 | ₩1,515 | ₩1,488 | ₩1,515 | +1.80% | 175.8만 |
|---|
| 2026.05.04 | ₩1,462 | ₩1,515 | ₩1,462 | ₩1,488 | +1.83% | 241.1만 |
|---|
| 2026.05.01 | ₩1,515 | ₩1,529 | ₩1,475 | ₩1,475 | -2.65% | 196.3만 |
|---|
| 2026.04.30 | ₩1,475 | ₩1,515 | ₩1,475 | ₩1,515 | +2.73% | 263.5만 |
|---|
| 2026.04.29 | ₩1,569 | ₩1,596 | ₩1,314 | ₩1,488 | -5.13% | 1011.6만 |
|---|
| 2026.04.28 | ₩1,609 | ₩1,636 | ₩1,609 | ₩1,622 | +0.83% | 152.3만 |
|---|
| 2026.04.27 | ₩1,609 | ₩1,636 | ₩1,609 | ₩1,609 | 0.00% | 136.9만 |
|---|
| 2026.04.24 | ₩1,636 | ₩1,676 | ₩1,622 | ₩1,649 | +0.82% | 181.8만 |
|---|
| 2026.04.23 | ₩1,649 | ₩1,690 | ₩1,636 | ₩1,636 | -0.81% | 151.6만 |
|---|
| 2026.04.22 | ₩1,636 | ₩1,690 | ₩1,636 | ₩1,649 | +0.82% | 163.8만 |
|---|
| 2026.04.21 | ₩1,649 | ₩1,676 | ₩1,622 | ₩1,636 | -0.81% | 150만 |
|---|
| 2026.04.20 | ₩1,636 | ₩1,649 | ₩1,609 | ₩1,636 | 0.00% | 139.9만 |
|---|
| 2026.04.17 | ₩1,649 | ₩1,676 | ₩1,622 | ₩1,663 | +0.81% | 160.5만 |
|---|
| 2026.04.16 | ₩1,569 | ₩1,636 | ₩1,555 | ₩1,622 | +3.42% | 443.4만 |
|---|
| 2026.04.15 | ₩1,555 | ₩1,596 | ₩1,555 | ₩1,582 | +1.72% | 110.2만 |
|---|
| 2026.04.14 | ₩1,569 | ₩1,596 | ₩1,569 | ₩1,569 | 0.00% | 159.4만 |
|---|
| 2026.04.13 | ₩1,555 | ₩1,582 | ₩1,529 | ₩1,569 | +0.86% | 277.6만 |
|---|
| 2026.04.10 | ₩1,569 | ₩1,569 | ₩1,529 | ₩1,555 | -0.85% | 148만 |
|---|
| 2026.04.09 | ₩1,569 | ₩1,609 | ₩1,569 | ₩1,569 | 0.00% | 144.1만 |
|---|
| 2026.04.08 | ₩1,609 | ₩1,636 | ₩1,596 | ₩1,596 | -0.83% | 291.7만 |
|---|
| 2026.04.07 | ₩1,569 | ₩1,596 | ₩1,555 | ₩1,569 | 0.00% | 192.7만 |
|---|
| 2026.04.06 | ₩1,515 | ₩1,609 | ₩1,515 | ₩1,582 | +4.42% | 271.6만 |
|---|
| 2026.04.02 | ₩1,502 | ₩1,542 | ₩1,488 | ₩1,529 | +1.79% | 115.8만 |
|---|
| 2026.04.01 | ₩1,555 | ₩1,555 | ₩1,515 | ₩1,515 | -2.59% | 161.5만 |
|---|
| 2026.03.31 | ₩1,488 | ₩1,542 | ₩1,488 | ₩1,529 | +2.70% | 257.4만 |
|---|
| 2026.03.30 | ₩1,515 | ₩1,515 | ₩1,475 | ₩1,475 | -2.65% | 268.2만 |
|---|
| 2026.03.27 | ₩1,542 | ₩1,582 | ₩1,502 | ₩1,502 | -2.61% | 347.3만 |
|---|
| 2026.03.26 | ₩1,582 | ₩1,596 | ₩1,542 | ₩1,569 | -0.85% | 261.8만 |
|---|
| 2026.03.25 | ₩1,529 | ₩1,609 | ₩1,529 | ₩1,596 | +4.39% | 342.7만 |
|---|
| 2026.03.24 | ₩1,529 | ₩1,555 | ₩1,502 | ₩1,515 | -0.88% | 352.8만 |
|---|
| 2026.03.23 | ₩1,502 | ₩1,555 | ₩1,488 | ₩1,542 | +2.68% | 448.2만 |
|---|
| 2026.03.20 | ₩1,555 | ₩1,582 | ₩1,475 | ₩1,502 | -3.45% | 452.2만 |
|---|
| 2026.03.19 | ₩1,555 | ₩1,582 | ₩1,542 | ₩1,569 | +0.86% | 277.5만 |
|---|
| 2026.03.18 | ₩1,596 | ₩1,622 | ₩1,569 | ₩1,569 | -1.68% | 280.1만 |
|---|
| 2026.03.17 | ₩1,609 | ₩1,622 | ₩1,596 | ₩1,596 | -0.83% | 182.6만 |
|---|
| 2026.03.16 | ₩1,609 | ₩1,636 | ₩1,582 | ₩1,596 | -0.83% | 235.7만 |
|---|
| 2026.03.13 | ₩1,555 | ₩1,609 | ₩1,555 | ₩1,596 | +2.59% | 227.2만 |
|---|
| 2026.03.12 | ₩1,529 | ₩1,582 | ₩1,529 | ₩1,555 | +1.75% | 283.4만 |
|---|
| 2026.03.11 | ₩1,569 | ₩1,596 | ₩1,555 | ₩1,555 | -0.85% | 168.3만 |
|---|
| 2026.03.10 | ₩1,609 | ₩1,636 | ₩1,582 | ₩1,596 | -0.83% | 172.7만 |
|---|
| 2026.03.09 | ₩1,542 | ₩1,636 | ₩1,542 | ₩1,622 | +5.22% | 205.2만 |
|---|
| 2026.03.06 | ₩1,555 | ₩1,596 | ₩1,542 | ₩1,582 | +1.72% | 256.8만 |
|---|
| 2026.03.05 | ₩1,596 | ₩1,622 | ₩1,555 | ₩1,569 | -1.68% | 240.6만 |
|---|
| 2026.03.04 | ₩1,622 | ₩1,636 | ₩1,596 | ₩1,609 | -0.83% | 143.1만 |
|---|
| 2026.03.03 | ₩1,622 | ₩1,636 | ₩1,555 | ₩1,596 | -1.65% | 336.2만 |
|---|
| 2026.03.02 | ₩1,596 | ₩1,676 | ₩1,582 | ₩1,663 | +4.20% | 265.1만 |
|---|
| 2026.02.27 | ₩1,596 | ₩1,690 | ₩1,596 | ₩1,609 | +0.84% | 382.7만 |
|---|
| 2026.02.26 | ₩1,596 | ₩1,609 | ₩1,555 | ₩1,609 | +0.84% | 214.4만 |
|---|
| 2026.02.25 | ₩1,542 | ₩1,609 | ₩1,529 | ₩1,582 | +2.61% | 245.3만 |
|---|
| 2026.02.24 | ₩1,542 | ₩1,555 | ₩1,515 | ₩1,542 | 0.00% | 228.1만 |
|---|
| 2026.02.23 | ₩1,596 | ₩1,622 | ₩1,542 | ₩1,542 | -3.36% | 213.4만 |
|---|
| 2026.02.20 | ₩1,609 | ₩1,636 | ₩1,596 | ₩1,609 | 0.00% | 130.8만 |
|---|
| 2026.02.19 | ₩1,622 | ₩1,622 | ₩1,596 | ₩1,622 | 0.00% | 132.7만 |
|---|
| 2026.02.18 | ₩1,622 | ₩1,649 | ₩1,609 | ₩1,636 | +0.83% | 148.9만 |
|---|
| 2026.02.17 | ₩1,649 | ₩1,663 | ₩1,622 | ₩1,636 | -0.81% | 130.8만 |
|---|
| 2026.02.13 | ₩1,636 | ₩1,703 | ₩1,622 | ₩1,649 | +0.82% | 214.4만 |
|---|
| 2026.02.12 | ₩1,676 | ₩1,676 | ₩1,609 | ₩1,622 | -3.20% | 217.5만 |
|---|
| 2026.02.11 | ₩1,663 | ₩1,676 | ₩1,636 | ₩1,676 | +0.81% | 156.7만 |
|---|
| 2026.02.10 | ₩1,636 | ₩1,676 | ₩1,622 | ₩1,636 | 0.00% | 144.3만 |
|---|
| 2026.02.09 | ₩1,663 | ₩1,676 | ₩1,622 | ₩1,636 | -1.61% | 209.6만 |
|---|
| 2026.02.06 | ₩1,663 | ₩1,676 | ₩1,649 | ₩1,663 | 0.00% | 338.5만 |
|---|
| 2026.02.05 | ₩1,676 | ₩1,690 | ₩1,649 | ₩1,649 | -1.60% | 418만 |
|---|
| 2026.02.04 | ₩1,703 | ₩1,716 | ₩1,676 | ₩1,676 | -1.57% | 334.5만 |
|---|
| 2026.02.03 | ₩1,703 | ₩1,743 | ₩1,676 | ₩1,690 | -0.79% | 205.8만 |
|---|
| 2026.02.02 | ₩1,676 | ₩1,757 | ₩1,676 | ₩1,716 | +2.40% | 659.9만 |
|---|
| 2026.01.30 | ₩1,676 | ₩1,703 | ₩1,663 | ₩1,690 | +0.80% | 415만 |
|---|
| 2026.01.29 | ₩1,703 | ₩1,730 | ₩1,663 | ₩1,703 | 0.00% | 371.3만 |
|---|
| 2026.01.28 | ₩1,730 | ₩1,770 | ₩1,690 | ₩1,716 | -0.78% | 452.7만 |
|---|
| 2026.01.27 | ₩1,743 | ₩1,757 | ₩1,703 | ₩1,730 | -0.77% | 161.4만 |
|---|
| 2026.01.26 | ₩1,757 | ₩1,783 | ₩1,716 | ₩1,743 | -0.76% | 625.6만 |
|---|
| 2026.01.23 | ₩1,824 | ₩1,837 | ₩1,757 | ₩1,770 | -2.94% | 96.6만 |
|---|
| 2026.01.22 | ₩1,864 | ₩1,917 | ₩1,824 | ₩1,824 | -2.16% | 301.9만 |
|---|
| 2026.01.21 | ₩1,730 | ₩1,850 | ₩1,703 | ₩1,850 | +6.98% | 668.3만 |
|---|
| 2026.01.20 | ₩1,690 | ₩1,770 | ₩1,676 | ₩1,730 | +2.38% | 370.5만 |
|---|
| 2026.01.16 | ₩1,716 | ₩1,743 | ₩1,703 | ₩1,716 | 0.00% | 237.4만 |
|---|
| 2026.01.15 | ₩1,743 | ₩1,757 | ₩1,703 | ₩1,716 | -1.54% | 169.9만 |
|---|
| 2026.01.14 | ₩1,810 | ₩1,810 | ₩1,703 | ₩1,743 | -3.70% | 275.7만 |
|---|
| 2026.01.13 | ₩1,770 | ₩1,797 | ₩1,757 | ₩1,797 | +1.52% | 423.8만 |
|---|
| 2026.01.12 | ₩1,824 | ₩1,824 | ₩1,757 | ₩1,783 | -2.21% | 197만 |
|---|
| 2026.01.09 | ₩1,837 | ₩1,837 | ₩1,797 | ₩1,824 | -0.73% | 249.3만 |
|---|
| 2026.01.08 | ₩1,810 | ₩1,850 | ₩1,797 | ₩1,837 | +1.48% | 243.2만 |
|---|
| 2026.01.07 | ₩1,783 | ₩1,837 | ₩1,757 | ₩1,824 | +2.26% | 314만 |
|---|
| 2026.01.06 | ₩1,703 | ₩1,783 | ₩1,703 | ₩1,770 | +3.94% | 275.6만 |
|---|
| 2026.01.05 | ₩1,703 | ₩1,730 | ₩1,663 | ₩1,716 | +0.79% | 522.3만 |
|---|
| 2026.01.02 | ₩1,690 | ₩1,783 | ₩1,676 | ₩1,703 | +0.79% | 473.6만 |
|---|
| 2025.12.31 | ₩1,730 | ₩1,743 | ₩1,676 | ₩1,690 | -2.33% | 494.9만 |
|---|
| 2025.12.30 | ₩1,730 | ₩1,757 | ₩1,690 | ₩1,743 | +0.78% | 698.6만 |
|---|
| 2025.12.29 | ₩1,716 | ₩1,797 | ₩1,690 | ₩1,730 | +0.78% | 564.8만 |
|---|
| 2025.12.26 | ₩1,743 | ₩1,743 | ₩1,703 | ₩1,730 | -0.77% | 229.7만 |
|---|
| 2025.12.24 | ₩1,743 | ₩1,770 | ₩1,730 | ₩1,743 | 0.00% | 187.1만 |
|---|
| 2025.12.23 | ₩1,770 | ₩1,783 | ₩1,743 | ₩1,757 | -0.76% | 229.5만 |
|---|
| 2025.12.22 | ₩1,743 | ₩1,837 | ₩1,730 | ₩1,783 | +2.31% | 375.8만 |
|---|
| 2025.12.19 | ₩1,743 | ₩1,783 | ₩1,743 | ₩1,757 | +0.77% | 571.7만 |
|---|
| 2025.12.18 | ₩1,770 | ₩1,770 | ₩1,743 | ₩1,757 | -0.76% | 322.8만 |
|---|
| 2025.12.17 | ₩1,757 | ₩1,783 | ₩1,743 | ₩1,757 | 0.00% | 352만 |
|---|
| 2025.12.16 | ₩1,824 | ₩1,850 | ₩1,743 | ₩1,757 | -3.68% | 657.8만 |
|---|
| 2025.12.15 | ₩1,850 | ₩1,864 | ₩1,797 | ₩1,810 | -2.17% | 530.3만 |
|---|
| 2025.12.12 | ₩1,864 | ₩1,904 | ₩1,810 | ₩1,850 | -0.72% | 278.5만 |
|---|
| 2025.12.11 | ₩1,850 | ₩1,864 | ₩1,824 | ₩1,864 | +0.72% | 244.5만 |
|---|
| 2025.12.10 | ₩1,824 | ₩1,864 | ₩1,783 | ₩1,837 | +0.74% | 291.3만 |
|---|
| 2025.12.09 | ₩1,757 | ₩1,850 | ₩1,743 | ₩1,824 | +3.82% | 356.2만 |
|---|
| 2025.12.08 | ₩1,797 | ₩1,810 | ₩1,716 | ₩1,770 | -1.49% | 511.4만 |
|---|
| 2025.12.05 | ₩1,783 | ₩1,824 | ₩1,783 | ₩1,797 | +0.75% | 139.5만 |
|---|
| 2025.12.04 | ₩1,824 | ₩1,837 | ₩1,783 | ₩1,810 | -0.74% | 128.2만 |
|---|
| 2025.12.03 | ₩1,783 | ₩1,837 | ₩1,770 | ₩1,837 | +3.01% | 298.6만 |
|---|
| 2025.12.02 | ₩1,757 | ₩1,824 | ₩1,743 | ₩1,783 | +1.53% | 273만 |
|---|
| 2025.12.01 | ₩1,797 | ₩1,810 | ₩1,743 | ₩1,770 | -1.49% | 274.5만 |
|---|
| 2025.11.28 | ₩1,810 | ₩1,824 | ₩1,783 | ₩1,824 | +0.74% | 111.6만 |
|---|
| 2025.11.26 | ₩1,783 | ₩1,824 | ₩1,783 | ₩1,797 | +0.75% | 151.8만 |
|---|
| 2025.11.25 | ₩1,743 | ₩1,824 | ₩1,743 | ₩1,810 | +3.85% | 271.6만 |
|---|
| 2025.11.24 | ₩1,770 | ₩1,797 | ₩1,730 | ₩1,743 | -1.52% | 526.7만 |
|---|
| 2025.11.21 | ₩1,743 | ₩1,797 | ₩1,730 | ₩1,770 | +1.54% | 330만 |
|---|
| 2025.11.20 | ₩1,770 | ₩1,810 | ₩1,730 | ₩1,743 | -1.52% | 379.8만 |
|---|
| 2025.11.19 | ₩1,730 | ₩1,783 | ₩1,716 | ₩1,757 | +1.55% | 252.1만 |
|---|
| 2025.11.18 | ₩1,676 | ₩1,730 | ₩1,663 | ₩1,716 | +2.40% | 238.4만 |
|---|
| 2025.11.17 | ₩1,703 | ₩1,743 | ₩1,676 | ₩1,703 | 0.00% | 334.3만 |
|---|
| 2025.11.14 | ₩1,690 | ₩1,757 | ₩1,676 | ₩1,716 | +1.59% | 263.8만 |
|---|
| 2025.11.13 | ₩1,770 | ₩1,783 | ₩1,716 | ₩1,716 | -3.03% | 223.5만 |
|---|
| 2025.11.12 | ₩1,797 | ₩1,824 | ₩1,743 | ₩1,770 | -1.49% | 208.8만 |
|---|
| 2025.11.11 | ₩1,797 | ₩1,810 | ₩1,636 | ₩1,783 | -0.75% | 331.4만 |
|---|
| 2025.11.10 | ₩1,810 | ₩1,850 | ₩1,770 | ₩1,783 | -1.48% | 172.2만 |
|---|
| 2025.11.07 | ₩1,850 | ₩1,864 | ₩1,770 | ₩1,797 | -2.90% | 303.9만 |
|---|
| 2025.11.06 | ₩1,810 | ₩1,877 | ₩1,743 | ₩1,850 | +2.22% | 391.4만 |
|---|
| 2025.11.05 | ₩1,850 | ₩1,877 | ₩1,797 | ₩1,797 | -2.90% | 245.7만 |
|---|
| 2025.11.04 | ₩1,837 | ₩1,917 | ₩1,837 | ₩1,864 | +1.46% | 271.6만 |
|---|
| 2025.11.03 | ₩1,837 | ₩1,917 | ₩1,824 | ₩1,877 | +2.19% | 326.9만 |
|---|
| 2025.10.31 | ₩1,904 | ₩1,931 | ₩1,810 | ₩1,824 | -4.23% | 397.9만 |
|---|
| 2025.10.30 | ₩1,877 | ₩2,011 | ₩1,877 | ₩1,958 | +4.29% | 229.8만 |
|---|
| 2025.10.29 | ₩1,931 | ₩1,971 | ₩1,891 | ₩1,917 | -0.69% | 254.2만 |
|---|
| 2025.10.28 | ₩1,944 | ₩1,971 | ₩1,917 | ₩1,931 | -0.69% | 123.4만 |
|---|
| 2025.10.27 | ₩2,011 | ₩2,025 | ₩1,931 | ₩1,944 | -3.33% | 127.3만 |
|---|
| 2025.10.24 | ₩2,052 | ₩2,065 | ₩1,998 | ₩2,011 | -1.96% | 122.8만 |
|---|
| 2025.10.23 | ₩2,011 | ₩2,038 | ₩1,998 | ₩2,038 | +1.33% | 108.2만 |
|---|
| 2025.10.22 | ₩1,998 | ₩2,025 | ₩1,958 | ₩2,025 | +1.34% | 225.6만 |
|---|
| 2025.10.21 | ₩2,038 | ₩2,052 | ₩1,985 | ₩1,985 | -2.63% | 133만 |
|---|
| 2025.10.20 | ₩2,065 | ₩2,078 | ₩2,038 | ₩2,052 | -0.65% | 182.1만 |
|---|
| 2025.10.17 | ₩2,011 | ₩2,052 | ₩1,998 | ₩2,038 | +1.33% | 157.4만 |
|---|
| 2025.10.16 | ₩2,052 | ₩2,092 | ₩2,011 | ₩2,011 | -1.96% | 134.5만 |
|---|
| 2025.10.15 | ₩2,038 | ₩2,052 | ₩2,011 | ₩2,038 | 0.00% | 151.8만 |
|---|
| 2025.10.14 | ₩1,998 | ₩2,052 | ₩1,985 | ₩2,038 | +2.01% | 124.3만 |
|---|
| 2025.10.13 | ₩2,052 | ₩2,065 | ₩1,998 | ₩2,025 | -1.31% | 129.4만 |
|---|
| 2025.10.10 | ₩2,092 | ₩2,105 | ₩2,011 | ₩2,025 | -3.21% | 205.1만 |
|---|