시장 데이터를 불러오는 중
전체 종목
OptimizeRx Corporation - Common Stock 과거 주가
OptimizeRx Corporation - Common Stock · OPRX · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OptimizeRx Corporation - Common Stock · OPRX · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,296 | ₩11,497 | ₩11,095 | ₩11,095 | -1.78% | 12.3만 |
| 2026.10.08 | ₩11,417 | ₩11,417 | ₩10,988 | ₩11,229 | -1.64% | 21.2만 |
| 2026.10.07 | ₩11,712 | ₩12,047 | ₩11,229 | ₩11,457 | -2.17% | 16.2만 |
| 2026.10.06 | ₩11,819 | ₩12,301 | ₩11,779 | ₩11,806 | -0.11% | 17.2만 |
| 2026.10.05 | ₩11,524 | ₩11,779 | ₩11,323 | ₩11,685 | +1.40% | 16.7만 |
| 2026.10.02 | ₩11,457 | ₩11,739 | ₩11,136 | ₩11,484 | +0.23% | 22.5만 |
| 2026.10.01 | ₩11,283 | ₩11,873 | ₩11,122 | ₩11,243 | -0.36% | 19.7만 |
| 2026.09.30 | ₩11,256 | ₩11,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,189 |
| -0.60% |
| 20.5만 |
| 2026.09.29 | ₩10,613 | ₩11,216 | ₩10,479 | ₩11,203 | +5.56% | 21.2만 |
|---|
| 2026.09.28 | ₩10,559 | ₩10,760 | ₩10,305 | ₩10,466 | -0.89% | 14.2만 |
|---|
| 2026.09.25 | ₩10,653 | ₩11,511 | ₩10,559 | ₩10,774 | +1.13% | 48.8만 |
|---|
| 2026.09.24 | ₩10,064 | ₩10,600 | ₩9,849 | ₩10,573 | +5.06% | 18.5만 |
|---|
| 2026.09.23 | ₩10,211 | ₩10,492 | ₩10,117 | ₩10,184 | -0.26% | 14.3만 |
|---|
| 2026.09.22 | ₩10,184 | ₩10,278 | ₩9,769 | ₩10,211 | +0.26% | 11.8만 |
|---|
| 2026.09.21 | ₩9,796 | ₩10,224 | ₩9,554 | ₩10,131 | +3.42% | 28.6만 |
|---|
| 2026.09.18 | ₩10,090 | ₩10,090 | ₩9,715 | ₩9,769 | -3.19% | 23.4만 |
|---|
| 2026.09.17 | ₩10,305 | ₩10,345 | ₩10,104 | ₩10,171 | -1.30% | 7.2만 |
|---|
| 2026.09.16 | ₩10,211 | ₩10,291 | ₩10,050 | ₩10,090 | -1.18% | 5.8만 |
|---|
| 2026.09.15 | ₩10,412 | ₩10,412 | ₩9,943 | ₩10,131 | -2.70% | 7.5만 |
|---|
| 2026.09.14 | ₩9,742 | ₩10,466 | ₩9,742 | ₩10,466 | +7.43% | 9.6만 |
|---|
| 2026.09.11 | ₩9,702 | ₩9,809 | ₩9,461 | ₩9,769 | +0.69% | 11.5만 |
|---|
| 2026.09.10 | ₩9,474 | ₩9,729 | ₩9,193 | ₩9,621 | +1.56% | 10.8만 |
|---|
| 2026.09.09 | ₩10,184 | ₩10,184 | ₩9,595 | ₩9,608 | -5.66% | 7.9만 |
|---|
| 2026.09.08 | ₩10,506 | ₩10,506 | ₩10,131 | ₩10,184 | -3.06% | 10만 |
|---|
| 2026.09.04 | ₩10,506 | ₩10,586 | ₩10,265 | ₩10,546 | +0.38% | 8.2만 |
|---|
| 2026.09.03 | ₩10,841 | ₩11,176 | ₩10,586 | ₩10,653 | -1.73% | 15.8만 |
|---|
| 2026.09.02 | ₩10,626 | ₩11,189 | ₩10,023 | ₩10,774 | +1.39% | 17.1만 |
|---|
| 2026.09.01 | ₩10,720 | ₩10,760 | ₩10,318 | ₩10,533 | -1.75% | 11.6만 |
|---|
| 2026.08.31 | ₩10,573 | ₩10,774 | ₩10,332 | ₩10,693 | +1.14% | 17.1만 |
|---|
| 2026.08.28 | ₩10,492 | ₩10,841 | ₩10,184 | ₩10,653 | +1.53% | 27.2만 |
|---|
| 2026.08.27 | ₩10,385 | ₩10,720 | ₩10,251 | ₩10,492 | +1.03% | 33.4만 |
|---|
| 2026.08.26 | ₩10,425 | ₩10,519 | ₩10,211 | ₩10,385 | -0.39% | 11.3만 |
|---|
| 2026.08.25 | ₩10,265 | ₩10,640 | ₩10,171 | ₩10,533 | +2.61% | 13.2만 |
|---|
| 2026.08.24 | ₩10,332 | ₩10,854 | ₩10,184 | ₩10,251 | -0.78% | 15만 |
|---|
| 2026.08.21 | ₩11,002 | ₩11,015 | ₩10,171 | ₩10,332 | -6.09% | 13.2만 |
|---|
| 2026.08.20 | ₩10,693 | ₩11,042 | ₩10,533 | ₩10,667 | -0.25% | 19.5만 |
|---|
| 2026.08.19 | ₩11,136 | ₩11,913 | ₩10,734 | ₩10,734 | -3.61% | 20.8만 |
|---|
| 2026.08.18 | ₩11,256 | ₩11,672 | ₩10,961 | ₩11,028 | -2.02% | 21.7만 |
|---|
| 2026.08.17 | ₩11,672 | ₩11,819 | ₩11,296 | ₩11,363 | -2.64% | 14만 |
|---|
| 2026.08.14 | ₩11,685 | ₩12,167 | ₩11,323 | ₩11,685 | 0.00% | 38.6만 |
|---|
| 2026.08.13 | ₩9,139 | ₩11,926 | ₩8,817 | ₩11,765 | +28.74% | 112.5만 |
|---|
| 2026.08.12 | ₩9,273 | ₩9,621 | ₩8,804 | ₩9,434 | +1.73% | 32.7만 |
|---|
| 2026.08.11 | ₩9,152 | ₩9,487 | ₩9,152 | ₩9,273 | +1.32% | 22.7만 |
|---|
| 2026.08.10 | ₩9,380 | ₩9,487 | ₩9,059 | ₩9,193 | -2.00% | 22.8만 |
|---|
| 2026.08.07 | ₩9,447 | ₩9,916 | ₩9,327 | ₩9,487 | +0.43% | 18.4만 |
|---|
| 2026.08.06 | ₩9,246 | ₩9,246 | ₩8,938 | ₩9,032 | -2.32% | 10만 |
|---|
| 2026.08.05 | ₩9,206 | ₩9,380 | ₩8,965 | ₩9,286 | +0.87% | 23만 |
|---|
| 2026.08.04 | ₩8,831 | ₩9,273 | ₩8,831 | ₩9,179 | +3.95% | 17.7만 |
|---|
| 2026.08.03 | ₩8,255 | ₩8,831 | ₩8,255 | ₩8,777 | +6.33% | 10.7만 |
|---|
| 2026.07.31 | ₩8,375 | ₩8,429 | ₩7,665 | ₩8,107 | -3.20% | 27.4만 |
|---|
| 2026.07.30 | ₩8,228 | ₩8,657 | ₩8,080 | ₩8,402 | +2.12% | 32.9만 |
|---|
| 2026.07.29 | ₩8,496 | ₩8,764 | ₩8,482 | ₩8,536 | +0.47% | 10.6만 |
|---|
| 2026.07.28 | ₩8,576 | ₩8,630 | ₩8,389 | ₩8,496 | -0.94% | 17.2만 |
|---|
| 2026.07.27 | ₩8,496 | ₩8,643 | ₩8,456 | ₩8,549 | +0.63% | 10.7만 |
|---|
| 2026.07.24 | ₩8,348 | ₩8,469 | ₩8,281 | ₩8,362 | +0.16% | 19.5만 |
|---|
| 2026.07.23 | ₩8,576 | ₩8,576 | ₩8,214 | ₩8,322 | -2.97% | 23.6만 |
|---|
| 2026.07.22 | ₩8,925 | ₩8,951 | ₩8,616 | ₩8,657 | -3.00% | 22.5만 |
|---|
| 2026.07.21 | ₩8,737 | ₩8,951 | ₩8,683 | ₩8,925 | +2.15% | 18.8만 |
|---|
| 2026.07.20 | ₩8,925 | ₩8,938 | ₩8,670 | ₩8,724 | -2.25% | 22.3만 |
|---|
| 2026.07.17 | ₩8,911 | ₩9,005 | ₩8,724 | ₩8,965 | +0.60% | 27.3만 |
|---|
| 2026.07.16 | ₩8,911 | ₩9,166 | ₩8,884 | ₩8,911 | 0.00% | 28.5만 |
|---|
| 2026.07.15 | ₩8,764 | ₩9,206 | ₩8,764 | ₩8,911 | +1.68% | 22.4만 |
|---|
| 2026.07.14 | ₩8,710 | ₩8,951 | ₩8,616 | ₩8,750 | +0.46% | 25.9만 |
|---|
| 2026.07.13 | ₩8,670 | ₩8,844 | ₩8,536 | ₩8,777 | +1.24% | 22.7만 |
|---|
| 2026.07.10 | ₩8,469 | ₩8,643 | ₩8,362 | ₩8,590 | +1.42% | 16.7만 |
|---|
| 2026.07.09 | ₩8,201 | ₩8,523 | ₩8,174 | ₩8,415 | +2.61% | 46.3만 |
|---|
| 2026.07.08 | ₩8,255 | ₩8,563 | ₩7,893 | ₩8,241 | -0.16% | 44.2만 |
|---|
| 2026.07.07 | ₩8,496 | ₩8,777 | ₩8,375 | ₩8,429 | -0.79% | 36.7만 |
|---|
| 2026.07.06 | ₩8,268 | ₩8,697 | ₩8,268 | ₩8,509 | +2.92% | 25.5만 |
|---|
| 2026.07.02 | ₩8,228 | ₩8,710 | ₩8,094 | ₩8,295 | +0.81% | 52만 |
|---|
| 2026.07.01 | ₩7,772 | ₩8,268 | ₩7,745 | ₩8,147 | +4.83% | 59.9만 |
|---|
| 2026.06.30 | ₩7,116 | ₩7,745 | ₩7,008 | ₩7,665 | +7.72% | 50.6만 |
|---|
| 2026.06.29 | ₩6,915 | ₩7,451 | ₩6,861 | ₩7,276 | +5.23% | 35.9만 |
|---|
| 2026.06.26 | ₩6,566 | ₩6,941 | ₩6,553 | ₩6,861 | +4.49% | 180.6만 |
|---|
| 2026.06.25 | ₩6,432 | ₩6,714 | ₩6,365 | ₩6,566 | +2.08% | 61.3만 |
|---|
| 2026.06.24 | ₩6,177 | ₩6,687 | ₩6,164 | ₩6,352 | +2.82% | 80.7만 |
|---|
| 2026.06.23 | ₩6,177 | ₩6,459 | ₩6,084 | ₩6,084 | -1.52% | 69.4만 |
|---|
| 2026.06.22 | ₩6,633 | ₩6,700 | ₩6,244 | ₩6,271 | -5.45% | 42.6만 |
|---|
| 2026.06.18 | ₩6,915 | ₩6,968 | ₩6,633 | ₩6,673 | -3.49% | 55.7만 |
|---|
| 2026.06.17 | ₩7,075 | ₩7,183 | ₩6,727 | ₩6,807 | -3.79% | 36.8만 |
|---|
| 2026.06.16 | ₩7,156 | ₩7,410 | ₩7,062 | ₩7,075 | -1.12% | 17.2만 |
|---|
| 2026.06.15 | ₩7,022 | ₩7,263 | ₩6,995 | ₩7,129 | +1.53% | 19.8만 |
|---|
| 2026.06.12 | ₩7,102 | ₩7,196 | ₩6,915 | ₩7,008 | -1.32% | 15.2만 |
|---|
| 2026.06.11 | ₩6,834 | ₩7,075 | ₩6,687 | ₩7,075 | +3.53% | 29만 |
|---|
| 2026.06.10 | ₩6,714 | ₩6,941 | ₩6,700 | ₩6,807 | +1.40% | 30만 |
|---|
| 2026.06.09 | ₩6,848 | ₩7,116 | ₩6,593 | ₩6,794 | -0.78% | 30.7만 |
|---|
| 2026.06.08 | ₩6,901 | ₩6,968 | ₩6,740 | ₩6,767 | -1.94% | 22.3만 |
|---|
| 2026.06.05 | ₩7,142 | ₩7,263 | ₩6,781 | ₩6,848 | -4.13% | 22.6만 |
|---|
| 2026.06.04 | ₩6,714 | ₩7,518 | ₩6,646 | ₩7,209 | +7.39% | 47.6만 |
|---|
| 2026.06.03 | ₩7,022 | ₩7,035 | ₩6,606 | ₩6,633 | -5.53% | 33.1만 |
|---|
| 2026.06.02 | ₩7,209 | ₩7,317 | ₩6,941 | ₩7,075 | -1.86% | 34.2만 |
|---|
| 2026.06.01 | ₩6,968 | ₩7,397 | ₩6,915 | ₩7,209 | +3.46% | 40.9만 |
|---|
| 2026.05.29 | ₩6,834 | ₩7,209 | ₩6,700 | ₩6,955 | +1.76% | 52.9만 |
|---|
| 2026.05.28 | ₩6,499 | ₩6,874 | ₩6,459 | ₩6,834 | +5.15% | 24.8만 |
|---|
| 2026.05.27 | ₩6,472 | ₩6,740 | ₩6,432 | ₩6,539 | +1.04% | 39.2만 |
|---|
| 2026.05.26 | ₩6,633 | ₩6,781 | ₩6,405 | ₩6,472 | -2.42% | 29.1만 |
|---|
| 2026.05.22 | ₩6,593 | ₩6,861 | ₩6,566 | ₩6,620 | +0.41% | 34.1만 |
|---|
| 2026.05.21 | ₩6,593 | ₩6,714 | ₩6,432 | ₩6,620 | +0.41% | 29.8만 |
|---|
| 2026.05.20 | ₩6,445 | ₩6,754 | ₩6,311 | ₩6,660 | +3.33% | 38.1만 |
|---|
| 2026.05.19 | ₩6,767 | ₩6,941 | ₩6,392 | ₩6,472 | -4.36% | 97.5만 |
|---|
| 2026.05.18 | ₩6,982 | ₩7,183 | ₩6,727 | ₩6,821 | -2.30% | 46.3만 |
|---|
| 2026.05.15 | ₩6,821 | ₩7,156 | ₩6,821 | ₩6,982 | +2.36% | 57.3만 |
|---|
| 2026.05.14 | ₩6,781 | ₩7,223 | ₩6,700 | ₩6,941 | +2.37% | 118만 |
|---|
| 2026.05.13 | ₩7,531 | ₩7,665 | ₩6,124 | ₩6,593 | -12.46% | 222.2만 |
|---|
| 2026.05.12 | ₩8,201 | ₩8,683 | ₩8,174 | ₩8,496 | +3.59% | 65.8만 |
|---|
| 2026.05.11 | ₩8,523 | ₩8,670 | ₩8,228 | ₩8,322 | -2.36% | 29.9만 |
|---|
| 2026.05.08 | ₩8,804 | ₩8,804 | ₩8,442 | ₩8,630 | -1.98% | 23.2만 |
|---|
| 2026.05.07 | ₩8,737 | ₩9,072 | ₩8,724 | ₩8,884 | +1.69% | 24.6만 |
|---|
| 2026.05.06 | ₩8,978 | ₩9,112 | ₩8,536 | ₩8,670 | -3.43% | 30.8만 |
|---|
| 2026.05.05 | ₩9,112 | ₩9,233 | ₩8,657 | ₩8,884 | -2.50% | 51.9만 |
|---|
| 2026.05.04 | ₩8,938 | ₩9,367 | ₩8,777 | ₩9,072 | +1.50% | 32.2만 |
|---|
| 2026.05.01 | ₩8,402 | ₩9,005 | ₩8,389 | ₩8,978 | +6.86% | 47.3만 |
|---|
| 2026.04.30 | ₩8,281 | ₩8,375 | ₩7,973 | ₩8,348 | +0.81% | 33.9만 |
|---|
| 2026.04.29 | ₩8,724 | ₩8,724 | ₩8,134 | ₩8,228 | -5.68% | 39.2만 |
|---|
| 2026.04.28 | ₩8,576 | ₩8,643 | ₩8,348 | ₩8,576 | 0.00% | 32.3만 |
|---|
| 2026.04.27 | ₩8,616 | ₩9,072 | ₩8,549 | ₩8,590 | -0.31% | 41만 |
|---|
| 2026.04.24 | ₩8,576 | ₩8,791 | ₩8,469 | ₩8,616 | +0.47% | 34.4만 |
|---|
| 2026.04.23 | ₩9,112 | ₩9,112 | ₩8,389 | ₩8,590 | -5.74% | 38.4만 |
|---|
| 2026.04.22 | ₩9,380 | ₩9,863 | ₩8,951 | ₩9,112 | -2.86% | 41.9만 |
|---|
| 2026.04.21 | ₩9,729 | ₩11,069 | ₩9,246 | ₩9,300 | -4.41% | 95.1만 |
|---|
| 2026.04.20 | ₩9,380 | ₩9,863 | ₩9,246 | ₩9,648 | +2.86% | 29.8만 |
|---|
| 2026.04.17 | ₩9,032 | ₩9,769 | ₩9,032 | ₩9,608 | +6.38% | 52만 |
|---|
| 2026.04.16 | ₩8,657 | ₩8,965 | ₩8,576 | ₩8,898 | +2.79% | 48.5만 |
|---|
| 2026.04.15 | ₩8,147 | ₩8,616 | ₩8,040 | ₩8,576 | +5.26% | 32.5만 |
|---|
| 2026.04.14 | ₩7,987 | ₩8,308 | ₩7,946 | ₩8,107 | +1.51% | 32.2만 |
|---|
| 2026.04.13 | ₩8,067 | ₩8,107 | ₩7,732 | ₩7,946 | -1.50% | 58.2만 |
|---|
| 2026.04.10 | ₩8,308 | ₩8,724 | ₩8,000 | ₩8,214 | -1.13% | 62.6만 |
|---|
| 2026.04.09 | ₩8,563 | ₩8,683 | ₩8,080 | ₩8,255 | -3.60% | 53.6만 |
|---|
| 2026.04.08 | ₩9,581 | ₩9,675 | ₩8,616 | ₩8,710 | -9.09% | 39.2만 |
|---|
| 2026.04.07 | ₩8,858 | ₩9,085 | ₩8,442 | ₩8,911 | +0.61% | 33.5만 |
|---|
| 2026.04.06 | ₩9,005 | ₩9,327 | ₩8,871 | ₩9,112 | +1.19% | 50.3만 |
|---|
| 2026.04.02 | ₩8,603 | ₩9,112 | ₩8,348 | ₩8,791 | +2.18% | 32.9만 |
|---|
| 2026.04.01 | ₩8,817 | ₩9,152 | ₩8,362 | ₩8,791 | -0.30% | 49.9만 |
|---|
| 2026.03.31 | ₩8,737 | ₩8,817 | ₩8,295 | ₩8,415 | -3.68% | 39만 |
|---|
| 2026.03.30 | ₩8,938 | ₩9,112 | ₩8,456 | ₩8,657 | -3.15% | 38.3만 |
|---|
| 2026.03.27 | ₩9,193 | ₩9,286 | ₩8,777 | ₩8,844 | -3.79% | 42.5만 |
|---|
| 2026.03.26 | ₩9,528 | ₩9,822 | ₩9,246 | ₩9,327 | -2.11% | 59만 |
|---|
| 2026.03.25 | ₩9,313 | ₩10,010 | ₩9,112 | ₩9,621 | +3.31% | 173.1만 |
|---|
| 2026.03.24 | ₩8,536 | ₩9,193 | ₩8,429 | ₩9,085 | +6.44% | 73.3만 |
|---|
| 2026.03.23 | ₩8,295 | ₩8,817 | ₩8,201 | ₩8,616 | +3.88% | 44.3만 |
|---|
| 2026.03.20 | ₩8,241 | ₩8,268 | ₩7,960 | ₩8,027 | -2.60% | 29.6만 |
|---|
| 2026.03.19 | ₩8,456 | ₩8,697 | ₩8,040 | ₩8,241 | -2.54% | 63.2만 |
|---|
| 2026.03.18 | ₩8,737 | ₩8,858 | ₩8,348 | ₩8,456 | -3.22% | 36.4만 |
|---|
| 2026.03.17 | ₩8,791 | ₩9,139 | ₩8,576 | ₩8,871 | +0.91% | 43.8만 |
|---|
| 2026.03.16 | ₩8,683 | ₩8,911 | ₩8,469 | ₩8,750 | +0.77% | 40만 |
|---|
| 2026.03.13 | ₩8,054 | ₩8,590 | ₩7,987 | ₩8,576 | +6.49% | 61.2만 |
|---|
| 2026.03.12 | ₩8,737 | ₩8,764 | ₩7,933 | ₩7,946 | -9.05% | 38.1만 |
|---|
| 2026.03.11 | ₩8,791 | ₩9,193 | ₩8,724 | ₩8,938 | +1.68% | 40.1만 |
|---|
| 2026.03.10 | ₩9,179 | ₩9,447 | ₩8,750 | ₩8,817 | -3.94% | 46.6만 |
|---|
| 2026.03.09 | ₩8,844 | ₩9,286 | ₩8,750 | ₩9,166 | +3.64% | 52.7만 |
|---|
| 2026.03.06 | ₩9,246 | ₩10,037 | ₩7,424 | ₩9,032 | -2.32% | 210.2만 |
|---|
| 2026.03.05 | ₩10,372 | ₩10,693 | ₩9,782 | ₩10,090 | -2.71% | 97.4만 |
|---|
| 2026.03.04 | ₩9,889 | ₩10,667 | ₩9,648 | ₩10,546 | +6.64% | 29.8만 |
|---|
| 2026.03.03 | ₩9,581 | ₩9,943 | ₩9,166 | ₩9,809 | +2.38% | 25.7만 |
|---|
| 2026.03.02 | ₩9,983 | ₩10,131 | ₩9,729 | ₩9,903 | -0.81% | 29.6만 |
|---|
| 2026.02.27 | ₩10,251 | ₩10,291 | ₩9,889 | ₩10,157 | -0.92% | 34.2만 |
|---|
| 2026.02.26 | ₩10,425 | ₩10,801 | ₩10,291 | ₩10,506 | +0.77% | 27.4만 |
|---|
| 2026.02.25 | ₩10,278 | ₩10,921 | ₩10,077 | ₩10,439 | +1.56% | 45.7만 |
|---|
| 2026.02.24 | ₩9,876 | ₩10,291 | ₩9,876 | ₩10,238 | +3.66% | 30.1만 |
|---|
| 2026.02.23 | ₩11,002 | ₩11,109 | ₩9,554 | ₩9,876 | -10.23% | 64.7만 |
|---|
| 2026.02.20 | ₩11,417 | ₩11,846 | ₩10,975 | ₩10,988 | -3.76% | 33.8만 |
|---|
| 2026.02.19 | ₩11,162 | ₩11,591 | ₩10,894 | ₩11,564 | +3.60% | 49.8만 |
|---|
| 2026.02.18 | ₩11,122 | ₩11,350 | ₩10,640 | ₩11,229 | +0.96% | 52.9만 |
|---|
| 2026.02.17 | ₩11,551 | ₩11,846 | ₩10,935 | ₩11,109 | -3.83% | 37.9만 |
|---|
| 2026.02.13 | ₩11,055 | ₩12,141 | ₩10,854 | ₩11,725 | +6.06% | 43.8만 |
|---|
| 2026.02.12 | ₩12,502 | ₩12,636 | ₩10,452 | ₩11,002 | -12.00% | 83.5만 |
|---|
| 2026.02.11 | ₩13,722 | ₩13,869 | ₩12,141 | ₩12,368 | -9.86% | 94.2만 |
|---|
| 2026.02.10 | ₩13,923 | ₩14,191 | ₩13,481 | ₩13,494 | -3.08% | 30.2만 |
|---|
| 2026.02.09 | ₩14,606 | ₩14,606 | ₩13,829 | ₩13,869 | -5.05% | 22.6만 |
|---|
| 2026.02.06 | ₩14,419 | ₩14,673 | ₩13,601 | ₩14,593 | +1.21% | 40.9만 |
|---|
| 2026.02.05 | ₩14,593 | ₩14,754 | ₩13,950 | ₩14,124 | -3.21% | 31.2만 |
|---|
| 2026.02.04 | ₩13,481 | ₩15,960 | ₩13,333 | ₩14,767 | +9.54% | 69.2만 |
|---|
| 2026.02.03 | ₩14,727 | ₩14,955 | ₩13,038 | ₩13,735 | -6.73% | 50.3만 |
|---|
| 2026.02.02 | ₩14,244 | ₩15,062 | ₩13,856 | ₩14,633 | +2.73% | 26.7만 |
|---|
| 2026.01.30 | ₩14,338 | ₩14,834 | ₩13,936 | ₩14,419 | +0.56% | 56.7만 |
|---|
| 2026.01.29 | ₩14,754 | ₩14,821 | ₩13,936 | ₩14,499 | -1.73% | 22만 |
|---|
| 2026.01.28 | ₩15,826 | ₩16,241 | ₩14,633 | ₩14,700 | -7.11% | 32.8만 |
|---|
| 2026.01.27 | ₩15,611 | ₩15,906 | ₩15,196 | ₩15,772 | +1.03% | 32.2만 |
|---|
| 2026.01.26 | ₩15,933 | ₩16,295 | ₩15,544 | ₩15,598 | -2.10% | 15.3만 |
|---|
| 2026.01.23 | ₩15,893 | ₩16,120 | ₩15,343 | ₩15,973 | +0.51% | 27.8만 |
|---|
| 2026.01.22 | ₩15,826 | ₩16,536 | ₩15,678 | ₩16,027 | +1.27% | 32.6만 |
|---|
| 2026.01.21 | ₩15,973 | ₩16,308 | ₩15,330 | ₩15,625 | -2.18% | 23.1만 |
|---|
| 2026.01.20 | ₩15,919 | ₩16,335 | ₩15,692 | ₩16,000 | +0.51% | 20만 |
|---|
| 2026.01.16 | ₩16,884 | ₩16,884 | ₩16,120 | ₩16,281 | -3.57% | 22.6만 |
|---|
| 2026.01.15 | ₩17,206 | ₩17,420 | ₩16,589 | ₩16,884 | -1.87% | 19.3만 |
|---|
| 2026.01.14 | ₩16,831 | ₩17,219 | ₩16,388 | ₩17,219 | +2.31% | 20.1만 |
|---|
| 2026.01.13 | ₩18,934 | ₩18,934 | ₩16,764 | ₩16,924 | -10.62% | 21.9만 |
|---|
| 2026.01.12 | ₩17,581 | ₩18,975 | ₩17,313 | ₩18,841 | +7.16% | 22.7만 |
|---|
| 2026.01.09 | ₩18,144 | ₩18,264 | ₩17,233 | ₩17,635 | -2.81% | 17.2만 |
|---|
| 2026.01.08 | ₩18,465 | ₩18,613 | ₩17,527 | ₩17,903 | -3.05% | 28.3만 |
|---|
| 2026.01.07 | ₩17,916 | ₩18,841 | ₩17,420 | ₩18,559 | +3.59% | 34.3만 |
|---|
| 2026.01.06 | ₩17,554 | ₩17,889 | ₩16,978 | ₩17,849 | +1.68% | 18만 |
|---|
| 2026.01.05 | ₩16,750 | ₩18,318 | ₩16,697 | ₩17,648 | +5.36% | 31.8만 |
|---|
| 2026.01.02 | ₩16,589 | ₩16,911 | ₩15,745 | ₩16,643 | +0.32% | 30.8만 |
|---|
| 2025.12.31 | ₩16,563 | ₩16,670 | ₩16,241 | ₩16,429 | -0.81% | 38.7만 |
|---|
| 2025.12.30 | ₩16,388 | ₩16,857 | ₩16,241 | ₩16,603 | +1.31% | 19.6만 |
|---|
| 2025.12.29 | ₩16,603 | ₩16,777 | ₩16,348 | ₩16,415 | -1.13% | 18.1만 |
|---|
| 2025.12.26 | ₩17,152 | ₩17,246 | ₩16,589 | ₩16,723 | -2.50% | 17.9만 |
|---|
| 2025.12.24 | ₩16,911 | ₩17,273 | ₩16,817 | ₩17,099 | +1.11% | 10.3만 |
|---|
| 2025.12.23 | ₩17,661 | ₩17,661 | ₩16,951 | ₩17,072 | -3.34% | 18.3만 |
|---|
| 2025.12.22 | ₩18,211 | ₩18,345 | ₩17,514 | ₩17,809 | -2.21% | 31.2만 |
|---|
| 2025.12.19 | ₩18,358 | ₩18,465 | ₩17,755 | ₩18,104 | -1.39% | 40.2만 |
|---|
| 2025.12.18 | ₩17,715 | ₩18,305 | ₩17,447 | ₩18,224 | +2.87% | 39.7만 |
|---|
| 2025.12.17 | ₩17,313 | ₩18,372 | ₩17,313 | ₩17,568 | +1.47% | 27.4만 |
|---|
| 2025.12.16 | ₩17,514 | ₩17,970 | ₩16,965 | ₩17,112 | -2.30% | 21.8만 |
|---|
| 2025.12.15 | ₩18,305 | ₩18,586 | ₩17,608 | ₩17,661 | -3.51% | 22.7만 |
|---|
| 2025.12.12 | ₩18,827 | ₩19,095 | ₩17,876 | ₩17,903 | -4.91% | 26.1만 |
|---|
| 2025.12.11 | ₩18,599 | ₩18,881 | ₩17,608 | ₩18,800 | +1.08% | 64.7만 |
|---|
| 2025.12.10 | ₩18,546 | ₩18,961 | ₩18,358 | ₩18,586 | +0.22% | 29.4만 |
|---|
| 2025.12.09 | ₩18,666 | ₩19,109 | ₩18,613 | ₩18,640 | -0.14% | 14.9만 |
|---|
| 2025.12.08 | ₩19,202 | ₩19,631 | ₩18,345 | ₩18,774 | -2.23% | 19.7만 |
|---|
| 2025.12.05 | ₩19,712 | ₩20,033 | ₩19,028 | ₩19,082 | -3.20% | 15.5만 |
|---|
| 2025.12.04 | ₩19,202 | ₩19,765 | ₩18,921 | ₩19,631 | +2.23% | 14.4만 |
|---|
| 2025.12.03 | ₩19,001 | ₩19,216 | ₩18,693 | ₩19,189 | +0.99% | 22만 |
|---|
| 2025.12.02 | ₩19,417 | ₩19,725 | ₩18,774 | ₩18,908 | -2.62% | 17.2만 |
|---|
| 2025.12.01 | ₩20,409 | ₩20,409 | ₩19,135 | ₩19,216 | -5.84% | 32.3만 |
|---|
| 2025.11.28 | ₩20,784 | ₩20,837 | ₩20,301 | ₩20,462 | -1.55% | 8만 |
|---|
| 2025.11.26 | ₩20,636 | ₩20,891 | ₩20,248 | ₩20,610 | -0.13% | 18.9만 |
|---|
| 2025.11.25 | ₩20,409 | ₩20,891 | ₩20,315 | ₩20,623 | +1.05% | 20.7만 |
|---|
| 2025.11.24 | ₩19,551 | ₩20,690 | ₩19,551 | ₩20,489 | +4.80% | 20.5만 |
|---|
| 2025.11.21 | ₩18,197 | ₩20,020 | ₩18,197 | ₩19,551 | +7.44% | 26만 |
|---|
| 2025.11.20 | ₩19,336 | ₩19,926 | ₩18,184 | ₩18,197 | -5.89% | 27.6만 |
|---|
| 2025.11.19 | ₩18,921 | ₩19,430 | ₩18,599 | ₩19,109 | +0.99% | 24.8만 |
|---|
| 2025.11.18 | ₩19,470 | ₩19,752 | ₩18,827 | ₩18,921 | -2.82% | 24만 |
|---|
| 2025.11.17 | ₩19,926 | ₩20,234 | ₩19,511 | ₩19,819 | -0.54% | 28.9만 |
|---|
| 2025.11.14 | ₩20,127 | ₩20,784 | ₩20,060 | ₩20,342 | +1.07% | 19.5만 |
|---|
| 2025.11.13 | ₩21,641 | ₩21,936 | ₩20,703 | ₩20,717 | -4.27% | 31.1만 |
|---|
| 2025.11.12 | ₩21,293 | ₩21,695 | ₩21,012 | ₩21,641 | +1.64% | 25.4만 |
|---|
| 2025.11.11 | ₩22,110 | ₩22,566 | ₩21,105 | ₩21,293 | -3.70% | 33.2만 |
|---|
| 2025.11.10 | ₩21,641 | ₩22,512 | ₩21,172 | ₩22,124 | +2.23% | 48.7만 |
|---|
| 2025.11.07 | ₩24,201 | ₩24,616 | ₩19,846 | ₩20,971 | -13.34% | 101.5만 |
|---|
| 2025.11.06 | ₩25,983 | ₩26,224 | ₩24,589 | ₩25,380 | -2.32% | 42.1만 |
|---|
| 2025.11.05 | ₩24,978 | ₩26,385 | ₩24,630 | ₩25,675 | +2.79% | 42.4만 |
|---|
| 2025.11.04 | ₩25,326 | ₩26,037 | ₩24,442 | ₩25,166 | -0.63% | 39.8만 |
|---|
| 2025.11.03 | ₩27,457 | ₩28,261 | ₩26,023 | ₩26,050 | -5.12% | 29.4만 |
|---|
| 2025.10.31 | ₩26,425 | ₩28,221 | ₩26,130 | ₩27,457 | +3.90% | 25.7만 |
|---|
| 2025.10.30 | ₩27,283 | ₩28,087 | ₩26,197 | ₩26,278 | -3.68% | 14.6만 |
|---|
| 2025.10.29 | ₩28,181 | ₩28,891 | ₩27,122 | ₩27,551 | -2.23% | 27.1만 |
|---|
| 2025.10.28 | ₩28,221 | ₩28,851 | ₩27,149 | ₩28,194 | -0.09% | 24.4만 |
|---|
| 2025.10.27 | ₩29,668 | ₩29,815 | ₩27,926 | ₩27,980 | -5.69% | 35.5만 |
|---|
| 2025.10.24 | ₩26,787 | ₩29,467 | ₩26,546 | ₩29,052 | +8.45% | 42.1만 |
|---|
| 2025.10.23 | ₩25,340 | ₩26,358 | ₩25,340 | ₩26,251 | +3.60% | 16.1만 |
|---|
| 2025.10.22 | ₩26,586 | ₩26,760 | ₩24,697 | ₩25,219 | -5.14% | 20.3만 |
|---|
| 2025.10.21 | ₩27,042 | ₩27,444 | ₩26,318 | ₩26,586 | -1.68% | 19.6만 |
|---|
| 2025.10.20 | ₩26,439 | ₩27,216 | ₩26,264 | ₩27,202 | +2.89% | 13.8만 |
|---|
| 2025.10.17 | ₩26,184 | ₩26,908 | ₩25,608 | ₩26,197 | +0.05% | 16.5만 |
|---|
| 2025.10.16 | ₩27,470 | ₩27,939 | ₩26,345 | ₩26,506 | -3.51% | 27.2만 |
|---|
| 2025.10.15 | ₩26,934 | ₩27,350 | ₩26,318 | ₩27,323 | +1.44% | 22.9만 |
|---|
| 2025.10.14 | ₩24,656 | ₩26,934 | ₩24,348 | ₩26,666 | +8.15% | 34.7만 |
|---|
| 2025.10.13 | ₩24,536 | ₩25,233 | ₩24,254 | ₩25,099 | +2.29% | 22.5만 |
|---|
| 2025.10.10 | ₩25,340 | ₩26,492 | ₩24,174 | ₩24,228 | -4.39% | 32.2만 |
|---|