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 | ₩11,283 | ₩11,483 | ₩11,082 | ₩11,082 | -1.78% | 12.3만 |
| 2026.10.08 | ₩11,403 | ₩11,403 | ₩10,975 | ₩11,216 | -1.64% | 21.2만 |
| 2026.10.07 | ₩11,697 | ₩12,032 | ₩11,216 | ₩11,443 | -2.17% | 16.2만 |
| 2026.10.06 | ₩11,805 | ₩12,286 | ₩11,764 | ₩11,791 | -0.11% | 17.2만 |
| 2026.10.05 | ₩11,510 | ₩11,764 | ₩11,309 | ₩11,671 | +1.40% | 16.7만 |
| 2026.10.02 | ₩11,443 | ₩11,724 | ₩11,122 | ₩11,470 | +0.23% | 22.5만 |
| 2026.10.01 | ₩11,269 | ₩11,858 | ₩11,109 | ₩11,229 | -0.36% | 19.7만 |
| 2026.09.30 | ₩11,242 | ₩11,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,175 |
| -0.60% |
| 20.5만 |
| 2026.09.29 | ₩10,600 | ₩11,202 | ₩10,466 | ₩11,189 | +5.56% | 21.2만 |
|---|
| 2026.09.28 | ₩10,546 | ₩10,747 | ₩10,292 | ₩10,453 | -0.89% | 14.2만 |
|---|
| 2026.09.25 | ₩10,640 | ₩11,497 | ₩10,546 | ₩10,761 | +1.13% | 48.8만 |
|---|
| 2026.09.24 | ₩10,051 | ₩10,587 | ₩9,837 | ₩10,560 | +5.06% | 18.5만 |
|---|
| 2026.09.23 | ₩10,198 | ₩10,480 | ₩10,105 | ₩10,172 | -0.26% | 14.3만 |
|---|
| 2026.09.22 | ₩10,172 | ₩10,265 | ₩9,757 | ₩10,198 | +0.26% | 11.8만 |
|---|
| 2026.09.21 | ₩9,784 | ₩10,212 | ₩9,543 | ₩10,118 | +3.42% | 28.6만 |
|---|
| 2026.09.18 | ₩10,078 | ₩10,078 | ₩9,703 | ₩9,757 | -3.19% | 23.4만 |
|---|
| 2026.09.17 | ₩10,292 | ₩10,332 | ₩10,091 | ₩10,158 | -1.30% | 7.2만 |
|---|
| 2026.09.16 | ₩10,198 | ₩10,279 | ₩10,038 | ₩10,078 | -1.18% | 5.8만 |
|---|
| 2026.09.15 | ₩10,399 | ₩10,399 | ₩9,931 | ₩10,118 | -2.70% | 7.5만 |
|---|
| 2026.09.14 | ₩9,730 | ₩10,453 | ₩9,730 | ₩10,453 | +7.43% | 9.6만 |
|---|
| 2026.09.11 | ₩9,690 | ₩9,797 | ₩9,449 | ₩9,757 | +0.69% | 11.5만 |
|---|
| 2026.09.10 | ₩9,462 | ₩9,717 | ₩9,181 | ₩9,610 | +1.56% | 10.8만 |
|---|
| 2026.09.09 | ₩10,172 | ₩10,172 | ₩9,583 | ₩9,596 | -5.66% | 7.9만 |
|---|
| 2026.09.08 | ₩10,493 | ₩10,493 | ₩10,118 | ₩10,172 | -3.06% | 10만 |
|---|
| 2026.09.04 | ₩10,493 | ₩10,573 | ₩10,252 | ₩10,533 | +0.38% | 8.2만 |
|---|
| 2026.09.03 | ₩10,827 | ₩11,162 | ₩10,573 | ₩10,640 | -1.73% | 15.8만 |
|---|
| 2026.09.02 | ₩10,613 | ₩11,175 | ₩10,011 | ₩10,761 | +1.39% | 17.1만 |
|---|
| 2026.09.01 | ₩10,707 | ₩10,747 | ₩10,306 | ₩10,520 | -1.75% | 11.6만 |
|---|
| 2026.08.31 | ₩10,560 | ₩10,761 | ₩10,319 | ₩10,680 | +1.14% | 17.1만 |
|---|
| 2026.08.28 | ₩10,480 | ₩10,827 | ₩10,172 | ₩10,640 | +1.53% | 27.2만 |
|---|
| 2026.08.27 | ₩10,372 | ₩10,707 | ₩10,239 | ₩10,480 | +1.03% | 33.4만 |
|---|
| 2026.08.26 | ₩10,413 | ₩10,506 | ₩10,198 | ₩10,372 | -0.39% | 11.3만 |
|---|
| 2026.08.25 | ₩10,252 | ₩10,627 | ₩10,158 | ₩10,520 | +2.61% | 13.2만 |
|---|
| 2026.08.24 | ₩10,319 | ₩10,841 | ₩10,172 | ₩10,239 | -0.78% | 15만 |
|---|
| 2026.08.21 | ₩10,988 | ₩11,001 | ₩10,158 | ₩10,319 | -6.09% | 13.2만 |
|---|
| 2026.08.20 | ₩10,680 | ₩11,028 | ₩10,520 | ₩10,654 | -0.25% | 19.5만 |
|---|
| 2026.08.19 | ₩11,122 | ₩11,898 | ₩10,720 | ₩10,720 | -3.61% | 20.8만 |
|---|
| 2026.08.18 | ₩11,242 | ₩11,657 | ₩10,948 | ₩11,015 | -2.02% | 21.7만 |
|---|
| 2026.08.17 | ₩11,657 | ₩11,805 | ₩11,283 | ₩11,349 | -2.64% | 14만 |
|---|
| 2026.08.14 | ₩11,671 | ₩12,152 | ₩11,309 | ₩11,671 | 0.00% | 38.6만 |
|---|
| 2026.08.13 | ₩9,128 | ₩11,912 | ₩8,807 | ₩11,751 | +28.74% | 112.5만 |
|---|
| 2026.08.12 | ₩9,262 | ₩9,610 | ₩8,793 | ₩9,422 | +1.73% | 32.7만 |
|---|
| 2026.08.11 | ₩9,141 | ₩9,476 | ₩9,141 | ₩9,262 | +1.32% | 22.7만 |
|---|
| 2026.08.10 | ₩9,369 | ₩9,476 | ₩9,047 | ₩9,181 | -2.00% | 22.8만 |
|---|
| 2026.08.07 | ₩9,436 | ₩9,904 | ₩9,315 | ₩9,476 | +0.43% | 18.4만 |
|---|
| 2026.08.06 | ₩9,235 | ₩9,235 | ₩8,927 | ₩9,021 | -2.32% | 10만 |
|---|
| 2026.08.05 | ₩9,195 | ₩9,369 | ₩8,954 | ₩9,275 | +0.87% | 23만 |
|---|
| 2026.08.04 | ₩8,820 | ₩9,262 | ₩8,820 | ₩9,168 | +3.95% | 17.7만 |
|---|
| 2026.08.03 | ₩8,244 | ₩8,820 | ₩8,244 | ₩8,766 | +6.33% | 10.7만 |
|---|
| 2026.07.31 | ₩8,365 | ₩8,418 | ₩7,656 | ₩8,097 | -3.20% | 27.4만 |
|---|
| 2026.07.30 | ₩8,218 | ₩8,646 | ₩8,070 | ₩8,392 | +2.12% | 32.9만 |
|---|
| 2026.07.29 | ₩8,485 | ₩8,753 | ₩8,472 | ₩8,525 | +0.47% | 10.6만 |
|---|
| 2026.07.28 | ₩8,566 | ₩8,619 | ₩8,378 | ₩8,485 | -0.94% | 17.2만 |
|---|
| 2026.07.27 | ₩8,485 | ₩8,633 | ₩8,445 | ₩8,539 | +0.63% | 10.7만 |
|---|
| 2026.07.24 | ₩8,338 | ₩8,459 | ₩8,271 | ₩8,351 | +0.16% | 19.5만 |
|---|
| 2026.07.23 | ₩8,566 | ₩8,566 | ₩8,204 | ₩8,311 | -2.97% | 23.6만 |
|---|
| 2026.07.22 | ₩8,914 | ₩8,940 | ₩8,606 | ₩8,646 | -3.00% | 22.5만 |
|---|
| 2026.07.21 | ₩8,726 | ₩8,940 | ₩8,673 | ₩8,914 | +2.15% | 18.8만 |
|---|
| 2026.07.20 | ₩8,914 | ₩8,927 | ₩8,659 | ₩8,713 | -2.25% | 22.3만 |
|---|
| 2026.07.17 | ₩8,900 | ₩8,994 | ₩8,713 | ₩8,954 | +0.60% | 27.3만 |
|---|
| 2026.07.16 | ₩8,900 | ₩9,155 | ₩8,873 | ₩8,900 | 0.00% | 28.5만 |
|---|
| 2026.07.15 | ₩8,753 | ₩9,195 | ₩8,753 | ₩8,900 | +1.68% | 22.4만 |
|---|
| 2026.07.14 | ₩8,699 | ₩8,940 | ₩8,606 | ₩8,740 | +0.46% | 25.9만 |
|---|
| 2026.07.13 | ₩8,659 | ₩8,833 | ₩8,525 | ₩8,766 | +1.24% | 22.7만 |
|---|
| 2026.07.10 | ₩8,459 | ₩8,633 | ₩8,351 | ₩8,579 | +1.42% | 16.7만 |
|---|
| 2026.07.09 | ₩8,191 | ₩8,512 | ₩8,164 | ₩8,405 | +2.61% | 46.3만 |
|---|
| 2026.07.08 | ₩8,244 | ₩8,552 | ₩7,883 | ₩8,231 | -0.16% | 44.2만 |
|---|
| 2026.07.07 | ₩8,485 | ₩8,766 | ₩8,365 | ₩8,418 | -0.79% | 36.7만 |
|---|
| 2026.07.06 | ₩8,258 | ₩8,686 | ₩8,258 | ₩8,499 | +2.92% | 25.5만 |
|---|
| 2026.07.02 | ₩8,218 | ₩8,699 | ₩8,084 | ₩8,285 | +0.81% | 52만 |
|---|
| 2026.07.01 | ₩7,763 | ₩8,258 | ₩7,736 | ₩8,137 | +4.83% | 59.9만 |
|---|
| 2026.06.30 | ₩7,107 | ₩7,736 | ₩7,000 | ₩7,656 | +7.72% | 50.6만 |
|---|
| 2026.06.29 | ₩6,906 | ₩7,441 | ₩6,853 | ₩7,267 | +5.23% | 35.9만 |
|---|
| 2026.06.26 | ₩6,558 | ₩6,933 | ₩6,545 | ₩6,853 | +4.49% | 180.6만 |
|---|
| 2026.06.25 | ₩6,424 | ₩6,705 | ₩6,357 | ₩6,558 | +2.08% | 61.3만 |
|---|
| 2026.06.24 | ₩6,170 | ₩6,679 | ₩6,157 | ₩6,344 | +2.82% | 80.7만 |
|---|
| 2026.06.23 | ₩6,170 | ₩6,451 | ₩6,076 | ₩6,076 | -1.52% | 69.4만 |
|---|
| 2026.06.22 | ₩6,625 | ₩6,692 | ₩6,237 | ₩6,264 | -5.45% | 42.6만 |
|---|
| 2026.06.18 | ₩6,906 | ₩6,960 | ₩6,625 | ₩6,665 | -3.49% | 55.7만 |
|---|
| 2026.06.17 | ₩7,067 | ₩7,174 | ₩6,719 | ₩6,799 | -3.79% | 36.8만 |
|---|
| 2026.06.16 | ₩7,147 | ₩7,401 | ₩7,053 | ₩7,067 | -1.12% | 17.2만 |
|---|
| 2026.06.15 | ₩7,013 | ₩7,254 | ₩6,986 | ₩7,120 | +1.53% | 19.8만 |
|---|
| 2026.06.12 | ₩7,093 | ₩7,187 | ₩6,906 | ₩7,000 | -1.32% | 15.2만 |
|---|
| 2026.06.11 | ₩6,826 | ₩7,067 | ₩6,679 | ₩7,067 | +3.53% | 29만 |
|---|
| 2026.06.10 | ₩6,705 | ₩6,933 | ₩6,692 | ₩6,799 | +1.40% | 30만 |
|---|
| 2026.06.09 | ₩6,839 | ₩7,107 | ₩6,585 | ₩6,786 | -0.78% | 30.7만 |
|---|
| 2026.06.08 | ₩6,893 | ₩6,960 | ₩6,732 | ₩6,759 | -1.94% | 22.3만 |
|---|
| 2026.06.05 | ₩7,134 | ₩7,254 | ₩6,772 | ₩6,839 | -4.13% | 22.6만 |
|---|
| 2026.06.04 | ₩6,705 | ₩7,508 | ₩6,638 | ₩7,200 | +7.39% | 47.6만 |
|---|
| 2026.06.03 | ₩7,013 | ₩7,026 | ₩6,598 | ₩6,625 | -5.53% | 33.1만 |
|---|
| 2026.06.02 | ₩7,200 | ₩7,308 | ₩6,933 | ₩7,067 | -1.86% | 34.2만 |
|---|
| 2026.06.01 | ₩6,960 | ₩7,388 | ₩6,906 | ₩7,200 | +3.46% | 40.9만 |
|---|
| 2026.05.29 | ₩6,826 | ₩7,200 | ₩6,692 | ₩6,946 | +1.76% | 52.9만 |
|---|
| 2026.05.28 | ₩6,491 | ₩6,866 | ₩6,451 | ₩6,826 | +5.15% | 24.8만 |
|---|
| 2026.05.27 | ₩6,464 | ₩6,732 | ₩6,424 | ₩6,531 | +1.04% | 39.2만 |
|---|
| 2026.05.26 | ₩6,625 | ₩6,772 | ₩6,397 | ₩6,464 | -2.42% | 29.1만 |
|---|
| 2026.05.22 | ₩6,585 | ₩6,853 | ₩6,558 | ₩6,612 | +0.41% | 34.1만 |
|---|
| 2026.05.21 | ₩6,585 | ₩6,705 | ₩6,424 | ₩6,612 | +0.41% | 29.8만 |
|---|
| 2026.05.20 | ₩6,438 | ₩6,745 | ₩6,304 | ₩6,652 | +3.33% | 38.1만 |
|---|
| 2026.05.19 | ₩6,759 | ₩6,933 | ₩6,384 | ₩6,464 | -4.36% | 97.5만 |
|---|
| 2026.05.18 | ₩6,973 | ₩7,174 | ₩6,719 | ₩6,812 | -2.30% | 46.3만 |
|---|
| 2026.05.15 | ₩6,812 | ₩7,147 | ₩6,812 | ₩6,973 | +2.36% | 57.3만 |
|---|
| 2026.05.14 | ₩6,772 | ₩7,214 | ₩6,692 | ₩6,933 | +2.37% | 118만 |
|---|
| 2026.05.13 | ₩7,522 | ₩7,656 | ₩6,116 | ₩6,585 | -12.46% | 222.2만 |
|---|
| 2026.05.12 | ₩8,191 | ₩8,673 | ₩8,164 | ₩8,485 | +3.59% | 65.8만 |
|---|
| 2026.05.11 | ₩8,512 | ₩8,659 | ₩8,218 | ₩8,311 | -2.36% | 29.9만 |
|---|
| 2026.05.08 | ₩8,793 | ₩8,793 | ₩8,432 | ₩8,619 | -1.98% | 23.2만 |
|---|
| 2026.05.07 | ₩8,726 | ₩9,061 | ₩8,713 | ₩8,873 | +1.69% | 24.6만 |
|---|
| 2026.05.06 | ₩8,967 | ₩9,101 | ₩8,525 | ₩8,659 | -3.43% | 30.8만 |
|---|
| 2026.05.05 | ₩9,101 | ₩9,221 | ₩8,646 | ₩8,873 | -2.50% | 51.9만 |
|---|
| 2026.05.04 | ₩8,927 | ₩9,355 | ₩8,766 | ₩9,061 | +1.50% | 32.2만 |
|---|
| 2026.05.01 | ₩8,392 | ₩8,994 | ₩8,378 | ₩8,967 | +6.86% | 47.3만 |
|---|
| 2026.04.30 | ₩8,271 | ₩8,365 | ₩7,963 | ₩8,338 | +0.81% | 33.9만 |
|---|
| 2026.04.29 | ₩8,713 | ₩8,713 | ₩8,124 | ₩8,218 | -5.68% | 39.2만 |
|---|
| 2026.04.28 | ₩8,566 | ₩8,633 | ₩8,338 | ₩8,566 | 0.00% | 32.3만 |
|---|
| 2026.04.27 | ₩8,606 | ₩9,061 | ₩8,539 | ₩8,579 | -0.31% | 41만 |
|---|
| 2026.04.24 | ₩8,566 | ₩8,780 | ₩8,459 | ₩8,606 | +0.47% | 34.4만 |
|---|
| 2026.04.23 | ₩9,101 | ₩9,101 | ₩8,378 | ₩8,579 | -5.74% | 38.4만 |
|---|
| 2026.04.22 | ₩9,369 | ₩9,850 | ₩8,940 | ₩9,101 | -2.86% | 41.9만 |
|---|
| 2026.04.21 | ₩9,717 | ₩11,055 | ₩9,235 | ₩9,288 | -4.41% | 95.1만 |
|---|
| 2026.04.20 | ₩9,369 | ₩9,850 | ₩9,235 | ₩9,636 | +2.86% | 29.8만 |
|---|
| 2026.04.17 | ₩9,021 | ₩9,757 | ₩9,021 | ₩9,596 | +6.38% | 52만 |
|---|
| 2026.04.16 | ₩8,646 | ₩8,954 | ₩8,566 | ₩8,887 | +2.79% | 48.5만 |
|---|
| 2026.04.15 | ₩8,137 | ₩8,606 | ₩8,030 | ₩8,566 | +5.26% | 32.5만 |
|---|
| 2026.04.14 | ₩7,977 | ₩8,298 | ₩7,937 | ₩8,097 | +1.51% | 32.2만 |
|---|
| 2026.04.13 | ₩8,057 | ₩8,097 | ₩7,722 | ₩7,937 | -1.50% | 58.2만 |
|---|
| 2026.04.10 | ₩8,298 | ₩8,713 | ₩7,990 | ₩8,204 | -1.13% | 62.6만 |
|---|
| 2026.04.09 | ₩8,552 | ₩8,673 | ₩8,070 | ₩8,244 | -3.60% | 53.6만 |
|---|
| 2026.04.08 | ₩9,569 | ₩9,663 | ₩8,606 | ₩8,699 | -9.09% | 39.2만 |
|---|
| 2026.04.07 | ₩8,847 | ₩9,074 | ₩8,432 | ₩8,900 | +0.61% | 33.5만 |
|---|
| 2026.04.06 | ₩8,994 | ₩9,315 | ₩8,860 | ₩9,101 | +1.19% | 50.3만 |
|---|
| 2026.04.02 | ₩8,592 | ₩9,101 | ₩8,338 | ₩8,780 | +2.18% | 32.9만 |
|---|
| 2026.04.01 | ₩8,807 | ₩9,141 | ₩8,351 | ₩8,780 | -0.30% | 49.9만 |
|---|
| 2026.03.31 | ₩8,726 | ₩8,807 | ₩8,285 | ₩8,405 | -3.68% | 39만 |
|---|
| 2026.03.30 | ₩8,927 | ₩9,101 | ₩8,445 | ₩8,646 | -3.15% | 38.3만 |
|---|
| 2026.03.27 | ₩9,181 | ₩9,275 | ₩8,766 | ₩8,833 | -3.79% | 42.5만 |
|---|
| 2026.03.26 | ₩9,516 | ₩9,810 | ₩9,235 | ₩9,315 | -2.11% | 59만 |
|---|
| 2026.03.25 | ₩9,302 | ₩9,998 | ₩9,101 | ₩9,610 | +3.31% | 173.1만 |
|---|
| 2026.03.24 | ₩8,525 | ₩9,181 | ₩8,418 | ₩9,074 | +6.44% | 73.3만 |
|---|
| 2026.03.23 | ₩8,285 | ₩8,807 | ₩8,191 | ₩8,606 | +3.88% | 44.3만 |
|---|
| 2026.03.20 | ₩8,231 | ₩8,258 | ₩7,950 | ₩8,017 | -2.60% | 29.6만 |
|---|
| 2026.03.19 | ₩8,445 | ₩8,686 | ₩8,030 | ₩8,231 | -2.54% | 63.2만 |
|---|
| 2026.03.18 | ₩8,726 | ₩8,847 | ₩8,338 | ₩8,445 | -3.22% | 36.4만 |
|---|
| 2026.03.17 | ₩8,780 | ₩9,128 | ₩8,566 | ₩8,860 | +0.91% | 43.8만 |
|---|
| 2026.03.16 | ₩8,673 | ₩8,900 | ₩8,459 | ₩8,740 | +0.77% | 40만 |
|---|
| 2026.03.13 | ₩8,044 | ₩8,579 | ₩7,977 | ₩8,566 | +6.49% | 61.2만 |
|---|
| 2026.03.12 | ₩8,726 | ₩8,753 | ₩7,923 | ₩7,937 | -9.05% | 38.1만 |
|---|
| 2026.03.11 | ₩8,780 | ₩9,181 | ₩8,713 | ₩8,927 | +1.68% | 40.1만 |
|---|
| 2026.03.10 | ₩9,168 | ₩9,436 | ₩8,740 | ₩8,807 | -3.94% | 46.6만 |
|---|
| 2026.03.09 | ₩8,833 | ₩9,275 | ₩8,740 | ₩9,155 | +3.64% | 52.7만 |
|---|
| 2026.03.06 | ₩9,235 | ₩10,024 | ₩7,415 | ₩9,021 | -2.32% | 210.2만 |
|---|
| 2026.03.05 | ₩10,359 | ₩10,680 | ₩9,770 | ₩10,078 | -2.71% | 97.4만 |
|---|
| 2026.03.04 | ₩9,877 | ₩10,654 | ₩9,636 | ₩10,533 | +6.64% | 29.8만 |
|---|
| 2026.03.03 | ₩9,569 | ₩9,931 | ₩9,155 | ₩9,797 | +2.38% | 25.7만 |
|---|
| 2026.03.02 | ₩9,971 | ₩10,118 | ₩9,717 | ₩9,891 | -0.81% | 29.6만 |
|---|
| 2026.02.27 | ₩10,239 | ₩10,279 | ₩9,877 | ₩10,145 | -0.92% | 34.2만 |
|---|
| 2026.02.26 | ₩10,413 | ₩10,787 | ₩10,279 | ₩10,493 | +0.77% | 27.4만 |
|---|
| 2026.02.25 | ₩10,265 | ₩10,908 | ₩10,065 | ₩10,426 | +1.56% | 45.7만 |
|---|
| 2026.02.24 | ₩9,864 | ₩10,279 | ₩9,864 | ₩10,225 | +3.66% | 30.1만 |
|---|
| 2026.02.23 | ₩10,988 | ₩11,095 | ₩9,543 | ₩9,864 | -10.23% | 64.7만 |
|---|
| 2026.02.20 | ₩11,403 | ₩11,831 | ₩10,961 | ₩10,975 | -3.76% | 33.8만 |
|---|
| 2026.02.19 | ₩11,149 | ₩11,577 | ₩10,881 | ₩11,550 | +3.60% | 49.8만 |
|---|
| 2026.02.18 | ₩11,109 | ₩11,336 | ₩10,627 | ₩11,216 | +0.96% | 52.9만 |
|---|
| 2026.02.17 | ₩11,537 | ₩11,831 | ₩10,921 | ₩11,095 | -3.83% | 37.9만 |
|---|
| 2026.02.13 | ₩11,042 | ₩12,126 | ₩10,841 | ₩11,711 | +6.06% | 43.8만 |
|---|
| 2026.02.12 | ₩12,487 | ₩12,621 | ₩10,439 | ₩10,988 | -12.00% | 83.5만 |
|---|
| 2026.02.11 | ₩13,705 | ₩13,852 | ₩12,126 | ₩12,353 | -9.86% | 94.2만 |
|---|
| 2026.02.10 | ₩13,906 | ₩14,173 | ₩13,464 | ₩13,477 | -3.08% | 30.2만 |
|---|
| 2026.02.09 | ₩14,588 | ₩14,588 | ₩13,812 | ₩13,852 | -5.05% | 22.6만 |
|---|
| 2026.02.06 | ₩14,401 | ₩14,655 | ₩13,585 | ₩14,575 | +1.21% | 40.9만 |
|---|
| 2026.02.05 | ₩14,575 | ₩14,736 | ₩13,933 | ₩14,107 | -3.21% | 31.2만 |
|---|
| 2026.02.04 | ₩13,464 | ₩15,940 | ₩13,317 | ₩14,749 | +9.54% | 69.2만 |
|---|
| 2026.02.03 | ₩14,709 | ₩14,936 | ₩13,022 | ₩13,718 | -6.73% | 50.3만 |
|---|
| 2026.02.02 | ₩14,227 | ₩15,043 | ₩13,839 | ₩14,615 | +2.73% | 26.7만 |
|---|
| 2026.01.30 | ₩14,321 | ₩14,816 | ₩13,919 | ₩14,401 | +0.56% | 56.7만 |
|---|
| 2026.01.29 | ₩14,736 | ₩14,802 | ₩13,919 | ₩14,481 | -1.73% | 22만 |
|---|
| 2026.01.28 | ₩15,806 | ₩16,221 | ₩14,615 | ₩14,682 | -7.11% | 32.8만 |
|---|
| 2026.01.27 | ₩15,592 | ₩15,887 | ₩15,177 | ₩15,753 | +1.03% | 32.2만 |
|---|
| 2026.01.26 | ₩15,913 | ₩16,275 | ₩15,525 | ₩15,579 | -2.10% | 15.3만 |
|---|
| 2026.01.23 | ₩15,873 | ₩16,101 | ₩15,324 | ₩15,953 | +0.51% | 27.8만 |
|---|
| 2026.01.22 | ₩15,806 | ₩16,516 | ₩15,659 | ₩16,007 | +1.27% | 32.6만 |
|---|
| 2026.01.21 | ₩15,953 | ₩16,288 | ₩15,311 | ₩15,606 | -2.18% | 23.1만 |
|---|
| 2026.01.20 | ₩15,900 | ₩16,315 | ₩15,672 | ₩15,980 | +0.51% | 20만 |
|---|
| 2026.01.16 | ₩16,864 | ₩16,864 | ₩16,101 | ₩16,261 | -3.57% | 22.6만 |
|---|
| 2026.01.15 | ₩17,185 | ₩17,399 | ₩16,569 | ₩16,864 | -1.87% | 19.3만 |
|---|
| 2026.01.14 | ₩16,810 | ₩17,198 | ₩16,368 | ₩17,198 | +2.31% | 20.1만 |
|---|
| 2026.01.13 | ₩18,911 | ₩18,911 | ₩16,743 | ₩16,904 | -10.62% | 21.9만 |
|---|
| 2026.01.12 | ₩17,560 | ₩18,951 | ₩17,292 | ₩18,818 | +7.16% | 22.7만 |
|---|
| 2026.01.09 | ₩18,122 | ₩18,242 | ₩17,212 | ₩17,613 | -2.81% | 17.2만 |
|---|
| 2026.01.08 | ₩18,443 | ₩18,590 | ₩17,506 | ₩17,881 | -3.05% | 28.3만 |
|---|
| 2026.01.07 | ₩17,894 | ₩18,818 | ₩17,399 | ₩18,537 | +3.59% | 34.3만 |
|---|
| 2026.01.06 | ₩17,533 | ₩17,867 | ₩16,957 | ₩17,827 | +1.68% | 18만 |
|---|
| 2026.01.05 | ₩16,730 | ₩18,296 | ₩16,676 | ₩17,626 | +5.36% | 31.8만 |
|---|
| 2026.01.02 | ₩16,569 | ₩16,890 | ₩15,726 | ₩16,623 | +0.32% | 30.8만 |
|---|
| 2025.12.31 | ₩16,542 | ₩16,649 | ₩16,221 | ₩16,409 | -0.81% | 38.7만 |
|---|
| 2025.12.30 | ₩16,368 | ₩16,837 | ₩16,221 | ₩16,583 | +1.31% | 19.6만 |
|---|
| 2025.12.29 | ₩16,583 | ₩16,757 | ₩16,328 | ₩16,395 | -1.13% | 18.1만 |
|---|
| 2025.12.26 | ₩17,131 | ₩17,225 | ₩16,569 | ₩16,703 | -2.50% | 17.9만 |
|---|
| 2025.12.24 | ₩16,890 | ₩17,252 | ₩16,797 | ₩17,078 | +1.11% | 10.3만 |
|---|
| 2025.12.23 | ₩17,640 | ₩17,640 | ₩16,931 | ₩17,051 | -3.34% | 18.3만 |
|---|
| 2025.12.22 | ₩18,189 | ₩18,322 | ₩17,493 | ₩17,787 | -2.21% | 31.2만 |
|---|
| 2025.12.19 | ₩18,336 | ₩18,443 | ₩17,734 | ₩18,082 | -1.39% | 40.2만 |
|---|
| 2025.12.18 | ₩17,693 | ₩18,282 | ₩17,426 | ₩18,202 | +2.87% | 39.7만 |
|---|
| 2025.12.17 | ₩17,292 | ₩18,349 | ₩17,292 | ₩17,546 | +1.47% | 27.4만 |
|---|
| 2025.12.16 | ₩17,493 | ₩17,948 | ₩16,944 | ₩17,091 | -2.30% | 21.8만 |
|---|
| 2025.12.15 | ₩18,282 | ₩18,563 | ₩17,586 | ₩17,640 | -3.51% | 22.7만 |
|---|
| 2025.12.12 | ₩18,804 | ₩19,072 | ₩17,854 | ₩17,881 | -4.91% | 26.1만 |
|---|
| 2025.12.11 | ₩18,577 | ₩18,858 | ₩17,586 | ₩18,777 | +1.08% | 64.7만 |
|---|
| 2025.12.10 | ₩18,523 | ₩18,938 | ₩18,336 | ₩18,563 | +0.22% | 29.4만 |
|---|
| 2025.12.09 | ₩18,644 | ₩19,085 | ₩18,590 | ₩18,617 | -0.14% | 14.9만 |
|---|
| 2025.12.08 | ₩19,179 | ₩19,607 | ₩18,322 | ₩18,751 | -2.23% | 19.7만 |
|---|
| 2025.12.05 | ₩19,688 | ₩20,009 | ₩19,005 | ₩19,059 | -3.20% | 15.5만 |
|---|
| 2025.12.04 | ₩19,179 | ₩19,741 | ₩18,898 | ₩19,607 | +2.23% | 14.4만 |
|---|
| 2025.12.03 | ₩18,978 | ₩19,192 | ₩18,670 | ₩19,166 | +0.99% | 22만 |
|---|
| 2025.12.02 | ₩19,393 | ₩19,701 | ₩18,751 | ₩18,885 | -2.62% | 17.2만 |
|---|
| 2025.12.01 | ₩20,384 | ₩20,384 | ₩19,112 | ₩19,192 | -5.84% | 32.3만 |
|---|
| 2025.11.28 | ₩20,758 | ₩20,812 | ₩20,276 | ₩20,437 | -1.55% | 8만 |
|---|
| 2025.11.26 | ₩20,611 | ₩20,865 | ₩20,223 | ₩20,584 | -0.13% | 18.9만 |
|---|
| 2025.11.25 | ₩20,384 | ₩20,865 | ₩20,290 | ₩20,598 | +1.05% | 20.7만 |
|---|
| 2025.11.24 | ₩19,527 | ₩20,665 | ₩19,527 | ₩20,464 | +4.80% | 20.5만 |
|---|
| 2025.11.21 | ₩18,175 | ₩19,995 | ₩18,175 | ₩19,527 | +7.44% | 26만 |
|---|
| 2025.11.20 | ₩19,313 | ₩19,902 | ₩18,162 | ₩18,175 | -5.89% | 27.6만 |
|---|
| 2025.11.19 | ₩18,898 | ₩19,407 | ₩18,577 | ₩19,085 | +0.99% | 24.8만 |
|---|
| 2025.11.18 | ₩19,447 | ₩19,728 | ₩18,804 | ₩18,898 | -2.82% | 24만 |
|---|
| 2025.11.17 | ₩19,902 | ₩20,210 | ₩19,487 | ₩19,795 | -0.54% | 28.9만 |
|---|
| 2025.11.14 | ₩20,102 | ₩20,758 | ₩20,036 | ₩20,317 | +1.07% | 19.5만 |
|---|
| 2025.11.13 | ₩21,615 | ₩21,909 | ₩20,678 | ₩20,691 | -4.27% | 31.1만 |
|---|
| 2025.11.12 | ₩21,267 | ₩21,668 | ₩20,986 | ₩21,615 | +1.64% | 25.4만 |
|---|
| 2025.11.11 | ₩22,083 | ₩22,538 | ₩21,079 | ₩21,267 | -3.70% | 33.2만 |
|---|
| 2025.11.10 | ₩21,615 | ₩22,485 | ₩21,146 | ₩22,097 | +2.23% | 48.7만 |
|---|
| 2025.11.07 | ₩24,171 | ₩24,586 | ₩19,821 | ₩20,946 | -13.34% | 101.5만 |
|---|
| 2025.11.06 | ₩25,951 | ₩26,192 | ₩24,559 | ₩25,349 | -2.32% | 42.1만 |
|---|
| 2025.11.05 | ₩24,947 | ₩26,353 | ₩24,599 | ₩25,643 | +2.79% | 42.4만 |
|---|
| 2025.11.04 | ₩25,295 | ₩26,005 | ₩24,412 | ₩25,135 | -0.63% | 39.8만 |
|---|
| 2025.11.03 | ₩27,423 | ₩28,226 | ₩25,991 | ₩26,018 | -5.12% | 29.4만 |
|---|
| 2025.10.31 | ₩26,393 | ₩28,186 | ₩26,098 | ₩27,423 | +3.90% | 25.7만 |
|---|
| 2025.10.30 | ₩27,249 | ₩28,052 | ₩26,165 | ₩26,246 | -3.68% | 14.6만 |
|---|
| 2025.10.29 | ₩28,146 | ₩28,855 | ₩27,089 | ₩27,517 | -2.23% | 27.1만 |
|---|
| 2025.10.28 | ₩28,186 | ₩28,815 | ₩27,116 | ₩28,160 | -0.09% | 24.4만 |
|---|
| 2025.10.27 | ₩29,632 | ₩29,779 | ₩27,892 | ₩27,945 | -5.69% | 35.5만 |
|---|
| 2025.10.24 | ₩26,754 | ₩29,431 | ₩26,513 | ₩29,016 | +8.45% | 42.1만 |
|---|
| 2025.10.23 | ₩25,309 | ₩26,326 | ₩25,309 | ₩26,219 | +3.60% | 16.1만 |
|---|
| 2025.10.22 | ₩26,553 | ₩26,727 | ₩24,666 | ₩25,188 | -5.14% | 20.3만 |
|---|
| 2025.10.21 | ₩27,009 | ₩27,410 | ₩26,286 | ₩26,553 | -1.68% | 19.6만 |
|---|
| 2025.10.20 | ₩26,406 | ₩27,182 | ₩26,232 | ₩27,169 | +2.89% | 13.8만 |
|---|
| 2025.10.17 | ₩26,152 | ₩26,875 | ₩25,576 | ₩26,165 | +0.05% | 16.5만 |
|---|
| 2025.10.16 | ₩27,437 | ₩27,905 | ₩26,313 | ₩26,473 | -3.51% | 27.2만 |
|---|
| 2025.10.15 | ₩26,901 | ₩27,316 | ₩26,286 | ₩27,290 | +1.44% | 22.9만 |
|---|
| 2025.10.14 | ₩24,626 | ₩26,901 | ₩24,318 | ₩26,634 | +8.15% | 34.7만 |
|---|
| 2025.10.13 | ₩24,506 | ₩25,202 | ₩24,225 | ₩25,068 | +2.29% | 22.5만 |
|---|
| 2025.10.10 | ₩25,309 | ₩26,460 | ₩24,144 | ₩24,198 | -4.39% | 32.2만 |
|---|