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 | ₩1,846 | ₩1,900 | ₩1,833 | ₩1,846 | 0.00% | 109.4만 |
| 2026.10.08 | ₩1,833 | ₩1,873 | ₩1,793 | ₩1,833 | 0.00% | 247.1만 |
| 2026.10.07 | ₩1,900 | ₩1,913 | ₩1,846 | ₩1,860 | -2.11% | 222.3만 |
| 2026.10.06 | ₩2,127 | ₩2,127 | ₩1,953 | ₩1,953 | -8.18% | 245.4만 |
| 2026.10.05 | ₩2,087 | ₩2,127 | ₩2,060 | ₩2,101 | +0.64% | 164.5만 |
| 2026.10.02 | ₩2,114 | ₩2,114 | ₩2,074 | ₩2,087 | -1.27% | 139.9만 |
| 2026.10.01 | ₩2,154 | ₩2,154 | ₩2,074 | ₩2,101 | -2.48% | 249.3만 |
| 2026.09.30 | ₩2,181 | ₩2,194 | ₩2,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,154 |
| -1.23% |
| 238.8만 |
| 2026.09.29 | ₩2,168 | ₩2,194 | ₩2,154 | ₩2,168 | 0.00% | 172.8만 |
|---|
| 2026.09.28 | ₩2,194 | ₩2,208 | ₩2,154 | ₩2,181 | -0.61% | 160.9만 |
|---|
| 2026.09.25 | ₩2,208 | ₩2,221 | ₩2,168 | ₩2,194 | -0.61% | 153.1만 |
|---|
| 2026.09.24 | ₩2,261 | ₩2,275 | ₩2,168 | ₩2,194 | -2.96% | 269.5만 |
|---|
| 2026.09.23 | ₩2,288 | ₩2,328 | ₩2,248 | ₩2,275 | -0.58% | 178.4만 |
|---|
| 2026.09.22 | ₩2,275 | ₩2,341 | ₩2,261 | ₩2,315 | +1.76% | 347.7만 |
|---|
| 2026.09.21 | ₩2,234 | ₩2,261 | ₩2,194 | ₩2,261 | +1.20% | 178.1만 |
|---|
| 2026.09.18 | ₩2,168 | ₩2,248 | ₩2,154 | ₩2,234 | +3.09% | 534.4만 |
|---|
| 2026.09.17 | ₩2,194 | ₩2,208 | ₩2,154 | ₩2,168 | -1.22% | 170.9만 |
|---|
| 2026.09.16 | ₩2,127 | ₩2,208 | ₩2,114 | ₩2,154 | +1.26% | 228.9만 |
|---|
| 2026.09.15 | ₩2,101 | ₩2,127 | ₩2,060 | ₩2,101 | 0.00% | 142.3만 |
|---|
| 2026.09.14 | ₩2,127 | ₩2,141 | ₩2,060 | ₩2,087 | -1.89% | 214.7만 |
|---|
| 2026.09.11 | ₩1,994 | ₩2,114 | ₩1,967 | ₩2,101 | +5.37% | 518.1만 |
|---|
| 2026.09.10 | ₩2,047 | ₩2,047 | ₩1,980 | ₩1,994 | -2.61% | 144.8만 |
|---|
| 2026.09.09 | ₩2,114 | ₩2,141 | ₩2,047 | ₩2,060 | -2.53% | 141.6만 |
|---|
| 2026.09.08 | ₩2,181 | ₩2,181 | ₩2,060 | ₩2,127 | -2.45% | 257.6만 |
|---|
| 2026.09.04 | ₩2,127 | ₩2,208 | ₩2,101 | ₩2,194 | +3.14% | 234.9만 |
|---|
| 2026.09.03 | ₩2,288 | ₩2,315 | ₩2,127 | ₩2,154 | -5.85% | 754.8만 |
|---|
| 2026.09.02 | ₩2,074 | ₩2,301 | ₩2,060 | ₩2,261 | +9.03% | 714.4만 |
|---|
| 2026.09.01 | ₩1,967 | ₩2,047 | ₩1,967 | ₩2,034 | +3.40% | 305.5만 |
|---|
| 2026.08.31 | ₩1,980 | ₩1,994 | ₩1,953 | ₩1,967 | -0.68% | 236.1만 |
|---|
| 2026.08.28 | ₩1,994 | ₩2,007 | ₩1,953 | ₩1,980 | -0.67% | 241.4만 |
|---|
| 2026.08.27 | ₩1,994 | ₩2,047 | ₩1,994 | ₩2,007 | +0.67% | 271만 |
|---|
| 2026.08.26 | ₩2,007 | ₩2,034 | ₩1,967 | ₩2,020 | +0.67% | 289만 |
|---|
| 2026.08.25 | ₩1,994 | ₩2,020 | ₩1,967 | ₩1,994 | 0.00% | 224.2만 |
|---|
| 2026.08.24 | ₩1,994 | ₩2,020 | ₩1,967 | ₩1,980 | -0.67% | 192만 |
|---|
| 2026.08.21 | ₩1,967 | ₩2,034 | ₩1,953 | ₩1,980 | +0.68% | 265.9만 |
|---|
| 2026.08.20 | ₩1,927 | ₩1,980 | ₩1,900 | ₩1,953 | +1.39% | 254.1만 |
|---|
| 2026.08.19 | ₩1,833 | ₩1,980 | ₩1,820 | ₩1,953 | +6.57% | 336.6만 |
|---|
| 2026.08.18 | ₩1,846 | ₩1,860 | ₩1,820 | ₩1,820 | -1.45% | 160.2만 |
|---|
| 2026.08.17 | ₩1,806 | ₩1,846 | ₩1,766 | ₩1,820 | +0.74% | 304.4만 |
|---|
| 2026.08.14 | ₩1,860 | ₩1,873 | ₩1,766 | ₩1,846 | -0.72% | 328.4만 |
|---|
| 2026.08.13 | ₩1,887 | ₩1,913 | ₩1,860 | ₩1,873 | -0.71% | 161.8만 |
|---|
| 2026.08.12 | ₩1,860 | ₩1,887 | ₩1,846 | ₩1,860 | 0.00% | 183.5만 |
|---|
| 2026.08.11 | ₩1,860 | ₩1,887 | ₩1,833 | ₩1,860 | 0.00% | 184.1만 |
|---|
| 2026.08.10 | ₩1,820 | ₩1,873 | ₩1,820 | ₩1,860 | +2.21% | 256.3만 |
|---|
| 2026.08.07 | ₩1,766 | ₩1,887 | ₩1,766 | ₩1,833 | +3.79% | 270만 |
|---|
| 2026.08.06 | ₩1,806 | ₩1,846 | ₩1,766 | ₩1,766 | -2.22% | 255.9만 |
|---|
| 2026.08.05 | ₩1,753 | ₩1,820 | ₩1,726 | ₩1,806 | +3.05% | 268만 |
|---|
| 2026.08.04 | ₩1,766 | ₩1,806 | ₩1,713 | ₩1,753 | -0.76% | 370.9만 |
|---|
| 2026.08.03 | ₩1,739 | ₩1,833 | ₩1,739 | ₩1,753 | +0.77% | 462.2만 |
|---|
| 2026.07.31 | ₩1,780 | ₩1,806 | ₩1,753 | ₩1,766 | -0.75% | 282.9만 |
|---|
| 2026.07.30 | ₩1,820 | ₩1,846 | ₩1,753 | ₩1,793 | -1.47% | 321.8만 |
|---|
| 2026.07.29 | ₩2,208 | ₩2,208 | ₩1,820 | ₩1,833 | -16.97% | 920.2만 |
|---|
| 2026.07.28 | ₩1,846 | ₩2,315 | ₩1,833 | ₩2,208 | +19.57% | 3459만 |
|---|
| 2026.07.27 | ₩1,646 | ₩1,672 | ₩1,619 | ₩1,659 | +0.81% | 435만 |
|---|
| 2026.07.24 | ₩1,592 | ₩1,646 | ₩1,579 | ₩1,632 | +2.52% | 254.9만 |
|---|
| 2026.07.23 | ₩1,565 | ₩1,606 | ₩1,565 | ₩1,565 | 0.00% | 295.8만 |
|---|
| 2026.07.22 | ₩1,632 | ₩1,646 | ₩1,565 | ₩1,579 | -3.28% | 359.1만 |
|---|
| 2026.07.21 | ₩1,606 | ₩1,672 | ₩1,592 | ₩1,619 | +0.83% | 216.7만 |
|---|
| 2026.07.20 | ₩1,606 | ₩1,646 | ₩1,592 | ₩1,606 | 0.00% | 273.4만 |
|---|
| 2026.07.17 | ₩1,592 | ₩1,632 | ₩1,579 | ₩1,592 | 0.00% | 175.3만 |
|---|
| 2026.07.16 | ₩1,606 | ₩1,632 | ₩1,579 | ₩1,592 | -0.83% | 372.3만 |
|---|
| 2026.07.15 | ₩1,632 | ₩1,686 | ₩1,606 | ₩1,606 | -1.64% | 179만 |
|---|
| 2026.07.14 | ₩1,632 | ₩1,659 | ₩1,592 | ₩1,632 | 0.00% | 313.7만 |
|---|
| 2026.07.13 | ₩1,806 | ₩1,806 | ₩1,632 | ₩1,646 | -8.89% | 506.2만 |
|---|
| 2026.07.10 | ₩1,860 | ₩1,887 | ₩1,806 | ₩1,806 | -2.88% | 206.1만 |
|---|
| 2026.07.09 | ₩1,887 | ₩1,913 | ₩1,833 | ₩1,860 | -1.42% | 285.5만 |
|---|
| 2026.07.08 | ₩1,980 | ₩1,994 | ₩1,887 | ₩1,887 | -4.73% | 206.3만 |
|---|
| 2026.07.07 | ₩1,994 | ₩2,020 | ₩1,953 | ₩1,994 | 0.00% | 212.9만 |
|---|
| 2026.07.06 | ₩2,047 | ₩2,074 | ₩2,007 | ₩2,007 | -1.96% | 195.6만 |
|---|
| 2026.07.02 | ₩2,047 | ₩2,101 | ₩2,020 | ₩2,034 | -0.65% | 215.6만 |
|---|
| 2026.07.01 | ₩2,020 | ₩2,060 | ₩1,994 | ₩2,047 | +1.32% | 293.3만 |
|---|
| 2026.06.30 | ₩2,020 | ₩2,047 | ₩1,980 | ₩2,007 | -0.66% | 232.9만 |
|---|
| 2026.06.29 | ₩2,060 | ₩2,074 | ₩1,994 | ₩2,020 | -1.95% | 580.6만 |
|---|
| 2026.06.26 | ₩2,060 | ₩2,154 | ₩2,007 | ₩2,047 | -0.65% | 841.5만 |
|---|
| 2026.06.25 | ₩2,007 | ₩2,060 | ₩1,994 | ₩2,020 | +0.67% | 189.1만 |
|---|
| 2026.06.24 | ₩1,953 | ₩2,034 | ₩1,953 | ₩1,994 | +2.05% | 237.1만 |
|---|
| 2026.06.23 | ₩1,900 | ₩1,994 | ₩1,887 | ₩1,953 | +2.82% | 284.3만 |
|---|
| 2026.06.22 | ₩1,900 | ₩1,967 | ₩1,820 | ₩1,913 | +0.70% | 378.7만 |
|---|
| 2026.06.18 | ₩1,913 | ₩1,953 | ₩1,887 | ₩1,900 | -0.70% | 523.2만 |
|---|
| 2026.06.17 | ₩1,860 | ₩1,900 | ₩1,860 | ₩1,887 | +1.44% | 205.3만 |
|---|
| 2026.06.16 | ₩1,887 | ₩1,900 | ₩1,846 | ₩1,860 | -1.42% | 197.2만 |
|---|
| 2026.06.15 | ₩1,913 | ₩1,927 | ₩1,820 | ₩1,873 | -2.10% | 259.7만 |
|---|
| 2026.06.12 | ₩1,940 | ₩1,980 | ₩1,900 | ₩1,900 | -2.07% | 175.9만 |
|---|
| 2026.06.11 | ₩1,927 | ₩1,953 | ₩1,887 | ₩1,940 | +0.69% | 206.2만 |
|---|
| 2026.06.10 | ₩1,927 | ₩1,967 | ₩1,913 | ₩1,927 | 0.00% | 221.7만 |
|---|
| 2026.06.09 | ₩1,913 | ₩1,953 | ₩1,873 | ₩1,927 | +0.70% | 200.1만 |
|---|
| 2026.06.08 | ₩1,940 | ₩1,967 | ₩1,900 | ₩1,913 | -1.38% | 193.8만 |
|---|
| 2026.06.05 | ₩1,967 | ₩2,074 | ₩1,913 | ₩1,927 | -2.04% | 394.8만 |
|---|
| 2026.06.04 | ₩1,967 | ₩1,980 | ₩1,887 | ₩1,953 | -0.68% | 262.5만 |
|---|
| 2026.06.03 | ₩1,860 | ₩1,967 | ₩1,833 | ₩1,953 | +5.04% | 475.3만 |
|---|
| 2026.06.02 | ₩1,846 | ₩1,913 | ₩1,833 | ₩1,873 | +1.45% | 343.6만 |
|---|
| 2026.06.01 | ₩1,913 | ₩1,940 | ₩1,833 | ₩1,873 | -2.10% | 333.7만 |
|---|
| 2026.05.29 | ₩1,927 | ₩2,007 | ₩1,927 | ₩1,953 | +1.39% | 288.8만 |
|---|
| 2026.05.28 | ₩1,726 | ₩1,940 | ₩1,726 | ₩1,913 | +10.85% | 542.6만 |
|---|
| 2026.05.27 | ₩1,726 | ₩1,753 | ₩1,699 | ₩1,739 | +0.78% | 216.9만 |
|---|
| 2026.05.26 | ₩1,699 | ₩1,739 | ₩1,686 | ₩1,726 | +1.57% | 246.7만 |
|---|
| 2026.05.22 | ₩1,699 | ₩1,739 | ₩1,659 | ₩1,699 | 0.00% | 315.7만 |
|---|
| 2026.05.21 | ₩1,659 | ₩1,739 | ₩1,632 | ₩1,713 | +3.23% | 332.4만 |
|---|
| 2026.05.20 | ₩1,525 | ₩1,659 | ₩1,525 | ₩1,646 | +7.89% | 288.1만 |
|---|
| 2026.05.19 | ₩1,525 | ₩1,552 | ₩1,512 | ₩1,539 | +0.88% | 245.8만 |
|---|
| 2026.05.18 | ₩1,458 | ₩1,539 | ₩1,458 | ₩1,512 | +3.67% | 258.1만 |
|---|
| 2026.05.15 | ₩1,445 | ₩1,512 | ₩1,445 | ₩1,472 | +1.85% | 266.7만 |
|---|
| 2026.05.14 | ₩1,472 | ₩1,485 | ₩1,445 | ₩1,472 | 0.00% | 205.9만 |
|---|
| 2026.05.13 | ₩1,472 | ₩1,499 | ₩1,472 | ₩1,485 | +0.91% | 173만 |
|---|
| 2026.05.12 | ₩1,499 | ₩1,512 | ₩1,472 | ₩1,472 | -1.79% | 192.2만 |
|---|
| 2026.05.11 | ₩1,512 | ₩1,525 | ₩1,485 | ₩1,499 | -0.88% | 162.6만 |
|---|
| 2026.05.08 | ₩1,499 | ₩1,539 | ₩1,499 | ₩1,525 | +1.79% | 194.2만 |
|---|
| 2026.05.07 | ₩1,512 | ₩1,525 | ₩1,499 | ₩1,499 | -0.88% | 202.8만 |
|---|
| 2026.05.06 | ₩1,525 | ₩1,525 | ₩1,499 | ₩1,499 | -1.75% | 171.1만 |
|---|
| 2026.05.05 | ₩1,485 | ₩1,512 | ₩1,485 | ₩1,512 | +1.80% | 175.8만 |
|---|
| 2026.05.04 | ₩1,458 | ₩1,512 | ₩1,458 | ₩1,485 | +1.83% | 241.1만 |
|---|
| 2026.05.01 | ₩1,512 | ₩1,525 | ₩1,472 | ₩1,472 | -2.65% | 196.3만 |
|---|
| 2026.04.30 | ₩1,472 | ₩1,512 | ₩1,472 | ₩1,512 | +2.73% | 263.5만 |
|---|
| 2026.04.29 | ₩1,565 | ₩1,592 | ₩1,311 | ₩1,485 | -5.13% | 1011.6만 |
|---|
| 2026.04.28 | ₩1,606 | ₩1,632 | ₩1,606 | ₩1,619 | +0.83% | 152.3만 |
|---|
| 2026.04.27 | ₩1,606 | ₩1,632 | ₩1,606 | ₩1,606 | 0.00% | 136.9만 |
|---|
| 2026.04.24 | ₩1,632 | ₩1,672 | ₩1,619 | ₩1,646 | +0.82% | 181.8만 |
|---|
| 2026.04.23 | ₩1,646 | ₩1,686 | ₩1,632 | ₩1,632 | -0.81% | 151.6만 |
|---|
| 2026.04.22 | ₩1,632 | ₩1,686 | ₩1,632 | ₩1,646 | +0.82% | 163.8만 |
|---|
| 2026.04.21 | ₩1,646 | ₩1,672 | ₩1,619 | ₩1,632 | -0.81% | 150만 |
|---|
| 2026.04.20 | ₩1,632 | ₩1,646 | ₩1,606 | ₩1,632 | 0.00% | 139.9만 |
|---|
| 2026.04.17 | ₩1,646 | ₩1,672 | ₩1,619 | ₩1,659 | +0.81% | 160.5만 |
|---|
| 2026.04.16 | ₩1,565 | ₩1,632 | ₩1,552 | ₩1,619 | +3.42% | 443.4만 |
|---|
| 2026.04.15 | ₩1,552 | ₩1,592 | ₩1,552 | ₩1,579 | +1.72% | 110.2만 |
|---|
| 2026.04.14 | ₩1,565 | ₩1,592 | ₩1,565 | ₩1,565 | 0.00% | 159.4만 |
|---|
| 2026.04.13 | ₩1,552 | ₩1,579 | ₩1,525 | ₩1,565 | +0.86% | 277.6만 |
|---|
| 2026.04.10 | ₩1,565 | ₩1,565 | ₩1,525 | ₩1,552 | -0.85% | 148만 |
|---|
| 2026.04.09 | ₩1,565 | ₩1,606 | ₩1,565 | ₩1,565 | 0.00% | 144.1만 |
|---|
| 2026.04.08 | ₩1,606 | ₩1,632 | ₩1,592 | ₩1,592 | -0.83% | 291.7만 |
|---|
| 2026.04.07 | ₩1,565 | ₩1,592 | ₩1,552 | ₩1,565 | 0.00% | 192.7만 |
|---|
| 2026.04.06 | ₩1,512 | ₩1,606 | ₩1,512 | ₩1,579 | +4.42% | 271.6만 |
|---|
| 2026.04.02 | ₩1,499 | ₩1,539 | ₩1,485 | ₩1,525 | +1.79% | 115.8만 |
|---|
| 2026.04.01 | ₩1,552 | ₩1,552 | ₩1,512 | ₩1,512 | -2.59% | 161.5만 |
|---|
| 2026.03.31 | ₩1,485 | ₩1,539 | ₩1,485 | ₩1,525 | +2.70% | 257.4만 |
|---|
| 2026.03.30 | ₩1,512 | ₩1,512 | ₩1,472 | ₩1,472 | -2.65% | 268.2만 |
|---|
| 2026.03.27 | ₩1,539 | ₩1,579 | ₩1,499 | ₩1,499 | -2.61% | 347.3만 |
|---|
| 2026.03.26 | ₩1,579 | ₩1,592 | ₩1,539 | ₩1,565 | -0.85% | 261.8만 |
|---|
| 2026.03.25 | ₩1,525 | ₩1,606 | ₩1,525 | ₩1,592 | +4.39% | 342.7만 |
|---|
| 2026.03.24 | ₩1,525 | ₩1,552 | ₩1,499 | ₩1,512 | -0.88% | 352.8만 |
|---|
| 2026.03.23 | ₩1,499 | ₩1,552 | ₩1,485 | ₩1,539 | +2.68% | 448.2만 |
|---|
| 2026.03.20 | ₩1,552 | ₩1,579 | ₩1,472 | ₩1,499 | -3.45% | 452.2만 |
|---|
| 2026.03.19 | ₩1,552 | ₩1,579 | ₩1,539 | ₩1,565 | +0.86% | 277.5만 |
|---|
| 2026.03.18 | ₩1,592 | ₩1,619 | ₩1,565 | ₩1,565 | -1.68% | 280.1만 |
|---|
| 2026.03.17 | ₩1,606 | ₩1,619 | ₩1,592 | ₩1,592 | -0.83% | 182.6만 |
|---|
| 2026.03.16 | ₩1,606 | ₩1,632 | ₩1,579 | ₩1,592 | -0.83% | 235.7만 |
|---|
| 2026.03.13 | ₩1,552 | ₩1,606 | ₩1,552 | ₩1,592 | +2.59% | 227.2만 |
|---|
| 2026.03.12 | ₩1,525 | ₩1,579 | ₩1,525 | ₩1,552 | +1.75% | 283.4만 |
|---|
| 2026.03.11 | ₩1,565 | ₩1,592 | ₩1,552 | ₩1,552 | -0.85% | 168.3만 |
|---|
| 2026.03.10 | ₩1,606 | ₩1,632 | ₩1,579 | ₩1,592 | -0.83% | 172.7만 |
|---|
| 2026.03.09 | ₩1,539 | ₩1,632 | ₩1,539 | ₩1,619 | +5.22% | 205.2만 |
|---|
| 2026.03.06 | ₩1,552 | ₩1,592 | ₩1,539 | ₩1,579 | +1.72% | 256.8만 |
|---|
| 2026.03.05 | ₩1,592 | ₩1,619 | ₩1,552 | ₩1,565 | -1.68% | 240.6만 |
|---|
| 2026.03.04 | ₩1,619 | ₩1,632 | ₩1,592 | ₩1,606 | -0.83% | 143.1만 |
|---|
| 2026.03.03 | ₩1,619 | ₩1,632 | ₩1,552 | ₩1,592 | -1.65% | 336.2만 |
|---|
| 2026.03.02 | ₩1,592 | ₩1,672 | ₩1,579 | ₩1,659 | +4.20% | 265.1만 |
|---|
| 2026.02.27 | ₩1,592 | ₩1,686 | ₩1,592 | ₩1,606 | +0.84% | 382.7만 |
|---|
| 2026.02.26 | ₩1,592 | ₩1,606 | ₩1,552 | ₩1,606 | +0.84% | 214.4만 |
|---|
| 2026.02.25 | ₩1,539 | ₩1,606 | ₩1,525 | ₩1,579 | +2.61% | 245.3만 |
|---|
| 2026.02.24 | ₩1,539 | ₩1,552 | ₩1,512 | ₩1,539 | 0.00% | 228.1만 |
|---|
| 2026.02.23 | ₩1,592 | ₩1,619 | ₩1,539 | ₩1,539 | -3.36% | 213.4만 |
|---|
| 2026.02.20 | ₩1,606 | ₩1,632 | ₩1,592 | ₩1,606 | 0.00% | 130.8만 |
|---|
| 2026.02.19 | ₩1,619 | ₩1,619 | ₩1,592 | ₩1,619 | 0.00% | 132.7만 |
|---|
| 2026.02.18 | ₩1,619 | ₩1,646 | ₩1,606 | ₩1,632 | +0.83% | 148.9만 |
|---|
| 2026.02.17 | ₩1,646 | ₩1,659 | ₩1,619 | ₩1,632 | -0.81% | 130.8만 |
|---|
| 2026.02.13 | ₩1,632 | ₩1,699 | ₩1,619 | ₩1,646 | +0.82% | 214.4만 |
|---|
| 2026.02.12 | ₩1,672 | ₩1,672 | ₩1,606 | ₩1,619 | -3.20% | 217.5만 |
|---|
| 2026.02.11 | ₩1,659 | ₩1,672 | ₩1,632 | ₩1,672 | +0.81% | 156.7만 |
|---|
| 2026.02.10 | ₩1,632 | ₩1,672 | ₩1,619 | ₩1,632 | 0.00% | 144.3만 |
|---|
| 2026.02.09 | ₩1,659 | ₩1,672 | ₩1,619 | ₩1,632 | -1.61% | 209.6만 |
|---|
| 2026.02.06 | ₩1,659 | ₩1,672 | ₩1,646 | ₩1,659 | 0.00% | 338.5만 |
|---|
| 2026.02.05 | ₩1,672 | ₩1,686 | ₩1,646 | ₩1,646 | -1.60% | 418만 |
|---|
| 2026.02.04 | ₩1,699 | ₩1,713 | ₩1,672 | ₩1,672 | -1.57% | 334.5만 |
|---|
| 2026.02.03 | ₩1,699 | ₩1,739 | ₩1,672 | ₩1,686 | -0.79% | 205.8만 |
|---|
| 2026.02.02 | ₩1,672 | ₩1,753 | ₩1,672 | ₩1,713 | +2.40% | 659.9만 |
|---|
| 2026.01.30 | ₩1,672 | ₩1,699 | ₩1,659 | ₩1,686 | +0.80% | 415만 |
|---|
| 2026.01.29 | ₩1,699 | ₩1,726 | ₩1,659 | ₩1,699 | 0.00% | 371.3만 |
|---|
| 2026.01.28 | ₩1,726 | ₩1,766 | ₩1,686 | ₩1,713 | -0.78% | 452.7만 |
|---|
| 2026.01.27 | ₩1,739 | ₩1,753 | ₩1,699 | ₩1,726 | -0.77% | 161.4만 |
|---|
| 2026.01.26 | ₩1,753 | ₩1,780 | ₩1,713 | ₩1,739 | -0.76% | 625.6만 |
|---|
| 2026.01.23 | ₩1,820 | ₩1,833 | ₩1,753 | ₩1,766 | -2.94% | 96.6만 |
|---|
| 2026.01.22 | ₩1,860 | ₩1,913 | ₩1,820 | ₩1,820 | -2.16% | 301.9만 |
|---|
| 2026.01.21 | ₩1,726 | ₩1,846 | ₩1,699 | ₩1,846 | +6.98% | 668.3만 |
|---|
| 2026.01.20 | ₩1,686 | ₩1,766 | ₩1,672 | ₩1,726 | +2.38% | 370.5만 |
|---|
| 2026.01.16 | ₩1,713 | ₩1,739 | ₩1,699 | ₩1,713 | 0.00% | 237.4만 |
|---|
| 2026.01.15 | ₩1,739 | ₩1,753 | ₩1,699 | ₩1,713 | -1.54% | 169.9만 |
|---|
| 2026.01.14 | ₩1,806 | ₩1,806 | ₩1,699 | ₩1,739 | -3.70% | 275.7만 |
|---|
| 2026.01.13 | ₩1,766 | ₩1,793 | ₩1,753 | ₩1,793 | +1.52% | 423.8만 |
|---|
| 2026.01.12 | ₩1,820 | ₩1,820 | ₩1,753 | ₩1,780 | -2.21% | 197만 |
|---|
| 2026.01.09 | ₩1,833 | ₩1,833 | ₩1,793 | ₩1,820 | -0.73% | 249.3만 |
|---|
| 2026.01.08 | ₩1,806 | ₩1,846 | ₩1,793 | ₩1,833 | +1.48% | 243.2만 |
|---|
| 2026.01.07 | ₩1,780 | ₩1,833 | ₩1,753 | ₩1,820 | +2.26% | 314만 |
|---|
| 2026.01.06 | ₩1,699 | ₩1,780 | ₩1,699 | ₩1,766 | +3.94% | 275.6만 |
|---|
| 2026.01.05 | ₩1,699 | ₩1,726 | ₩1,659 | ₩1,713 | +0.79% | 522.3만 |
|---|
| 2026.01.02 | ₩1,686 | ₩1,780 | ₩1,672 | ₩1,699 | +0.79% | 473.6만 |
|---|
| 2025.12.31 | ₩1,726 | ₩1,739 | ₩1,672 | ₩1,686 | -2.33% | 494.9만 |
|---|
| 2025.12.30 | ₩1,726 | ₩1,753 | ₩1,686 | ₩1,739 | +0.78% | 698.6만 |
|---|
| 2025.12.29 | ₩1,713 | ₩1,793 | ₩1,686 | ₩1,726 | +0.78% | 564.8만 |
|---|
| 2025.12.26 | ₩1,739 | ₩1,739 | ₩1,699 | ₩1,726 | -0.77% | 229.7만 |
|---|
| 2025.12.24 | ₩1,739 | ₩1,766 | ₩1,726 | ₩1,739 | 0.00% | 187.1만 |
|---|
| 2025.12.23 | ₩1,766 | ₩1,780 | ₩1,739 | ₩1,753 | -0.76% | 229.5만 |
|---|
| 2025.12.22 | ₩1,739 | ₩1,833 | ₩1,726 | ₩1,780 | +2.31% | 375.8만 |
|---|
| 2025.12.19 | ₩1,739 | ₩1,780 | ₩1,739 | ₩1,753 | +0.77% | 571.7만 |
|---|
| 2025.12.18 | ₩1,766 | ₩1,766 | ₩1,739 | ₩1,753 | -0.76% | 322.8만 |
|---|
| 2025.12.17 | ₩1,753 | ₩1,780 | ₩1,739 | ₩1,753 | 0.00% | 352만 |
|---|
| 2025.12.16 | ₩1,820 | ₩1,846 | ₩1,739 | ₩1,753 | -3.68% | 657.8만 |
|---|
| 2025.12.15 | ₩1,846 | ₩1,860 | ₩1,793 | ₩1,806 | -2.17% | 530.3만 |
|---|
| 2025.12.12 | ₩1,860 | ₩1,900 | ₩1,806 | ₩1,846 | -0.72% | 278.5만 |
|---|
| 2025.12.11 | ₩1,846 | ₩1,860 | ₩1,820 | ₩1,860 | +0.72% | 244.5만 |
|---|
| 2025.12.10 | ₩1,820 | ₩1,860 | ₩1,780 | ₩1,833 | +0.74% | 291.3만 |
|---|
| 2025.12.09 | ₩1,753 | ₩1,846 | ₩1,739 | ₩1,820 | +3.82% | 356.2만 |
|---|
| 2025.12.08 | ₩1,793 | ₩1,806 | ₩1,713 | ₩1,766 | -1.49% | 511.4만 |
|---|
| 2025.12.05 | ₩1,780 | ₩1,820 | ₩1,780 | ₩1,793 | +0.75% | 139.5만 |
|---|
| 2025.12.04 | ₩1,820 | ₩1,833 | ₩1,780 | ₩1,806 | -0.74% | 128.2만 |
|---|
| 2025.12.03 | ₩1,780 | ₩1,833 | ₩1,766 | ₩1,833 | +3.01% | 298.6만 |
|---|
| 2025.12.02 | ₩1,753 | ₩1,820 | ₩1,739 | ₩1,780 | +1.53% | 273만 |
|---|
| 2025.12.01 | ₩1,793 | ₩1,806 | ₩1,739 | ₩1,766 | -1.49% | 274.5만 |
|---|
| 2025.11.28 | ₩1,806 | ₩1,820 | ₩1,780 | ₩1,820 | +0.74% | 111.6만 |
|---|
| 2025.11.26 | ₩1,780 | ₩1,820 | ₩1,780 | ₩1,793 | +0.75% | 151.8만 |
|---|
| 2025.11.25 | ₩1,739 | ₩1,820 | ₩1,739 | ₩1,806 | +3.85% | 271.6만 |
|---|
| 2025.11.24 | ₩1,766 | ₩1,793 | ₩1,726 | ₩1,739 | -1.52% | 526.7만 |
|---|
| 2025.11.21 | ₩1,739 | ₩1,793 | ₩1,726 | ₩1,766 | +1.54% | 330만 |
|---|
| 2025.11.20 | ₩1,766 | ₩1,806 | ₩1,726 | ₩1,739 | -1.52% | 379.8만 |
|---|
| 2025.11.19 | ₩1,726 | ₩1,780 | ₩1,713 | ₩1,753 | +1.55% | 252.1만 |
|---|
| 2025.11.18 | ₩1,672 | ₩1,726 | ₩1,659 | ₩1,713 | +2.40% | 238.4만 |
|---|
| 2025.11.17 | ₩1,699 | ₩1,739 | ₩1,672 | ₩1,699 | 0.00% | 334.3만 |
|---|
| 2025.11.14 | ₩1,686 | ₩1,753 | ₩1,672 | ₩1,713 | +1.59% | 263.8만 |
|---|
| 2025.11.13 | ₩1,766 | ₩1,780 | ₩1,713 | ₩1,713 | -3.03% | 223.5만 |
|---|
| 2025.11.12 | ₩1,793 | ₩1,820 | ₩1,739 | ₩1,766 | -1.49% | 208.8만 |
|---|
| 2025.11.11 | ₩1,793 | ₩1,806 | ₩1,632 | ₩1,780 | -0.75% | 331.4만 |
|---|
| 2025.11.10 | ₩1,806 | ₩1,846 | ₩1,766 | ₩1,780 | -1.48% | 172.2만 |
|---|
| 2025.11.07 | ₩1,846 | ₩1,860 | ₩1,766 | ₩1,793 | -2.90% | 303.9만 |
|---|
| 2025.11.06 | ₩1,806 | ₩1,873 | ₩1,739 | ₩1,846 | +2.22% | 391.4만 |
|---|
| 2025.11.05 | ₩1,846 | ₩1,873 | ₩1,793 | ₩1,793 | -2.90% | 245.7만 |
|---|
| 2025.11.04 | ₩1,833 | ₩1,913 | ₩1,833 | ₩1,860 | +1.46% | 271.6만 |
|---|
| 2025.11.03 | ₩1,833 | ₩1,913 | ₩1,820 | ₩1,873 | +2.19% | 326.9만 |
|---|
| 2025.10.31 | ₩1,900 | ₩1,927 | ₩1,806 | ₩1,820 | -4.23% | 397.9만 |
|---|
| 2025.10.30 | ₩1,873 | ₩2,007 | ₩1,873 | ₩1,953 | +4.29% | 229.8만 |
|---|
| 2025.10.29 | ₩1,927 | ₩1,967 | ₩1,887 | ₩1,913 | -0.69% | 254.2만 |
|---|
| 2025.10.28 | ₩1,940 | ₩1,967 | ₩1,913 | ₩1,927 | -0.69% | 123.4만 |
|---|
| 2025.10.27 | ₩2,007 | ₩2,020 | ₩1,927 | ₩1,940 | -3.33% | 127.3만 |
|---|
| 2025.10.24 | ₩2,047 | ₩2,060 | ₩1,994 | ₩2,007 | -1.96% | 122.8만 |
|---|
| 2025.10.23 | ₩2,007 | ₩2,034 | ₩1,994 | ₩2,034 | +1.33% | 108.2만 |
|---|
| 2025.10.22 | ₩1,994 | ₩2,020 | ₩1,953 | ₩2,020 | +1.34% | 225.6만 |
|---|
| 2025.10.21 | ₩2,034 | ₩2,047 | ₩1,980 | ₩1,980 | -2.63% | 133만 |
|---|
| 2025.10.20 | ₩2,060 | ₩2,074 | ₩2,034 | ₩2,047 | -0.65% | 182.1만 |
|---|
| 2025.10.17 | ₩2,007 | ₩2,047 | ₩1,994 | ₩2,034 | +1.33% | 157.4만 |
|---|
| 2025.10.16 | ₩2,047 | ₩2,087 | ₩2,007 | ₩2,007 | -1.96% | 134.5만 |
|---|
| 2025.10.15 | ₩2,034 | ₩2,047 | ₩2,007 | ₩2,034 | 0.00% | 151.8만 |
|---|
| 2025.10.14 | ₩1,994 | ₩2,047 | ₩1,980 | ₩2,034 | +2.01% | 124.3만 |
|---|
| 2025.10.13 | ₩2,047 | ₩2,060 | ₩1,994 | ₩2,020 | -1.31% | 129.4만 |
|---|
| 2025.10.10 | ₩2,087 | ₩2,101 | ₩2,007 | ₩2,020 | -3.21% | 205.1만 |
|---|