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 | ₩11,274 | ₩11,474 | ₩11,073 | ₩11,073 | -1.78% | 12.3만 |
| 2026.10.08 | ₩11,394 | ₩11,394 | ₩10,966 | ₩11,207 | -1.64% | 21.2만 |
| 2026.10.07 | ₩11,688 | ₩12,022 | ₩11,207 | ₩11,434 | -2.17% | 16.2만 |
| 2026.10.06 | ₩11,795 | ₩12,277 | ₩11,755 | ₩11,782 | -0.11% | 17.2만 |
| 2026.10.05 | ₩11,501 | ₩11,755 | ₩11,300 | ₩11,661 | +1.40% | 16.7만 |
| 2026.10.02 | ₩11,434 | ₩11,715 | ₩11,113 | ₩11,461 | +0.23% | 22.5만 |
| 2026.10.01 | ₩11,260 | ₩11,849 | ₩11,100 | ₩11,220 | -0.36% | 19.7만 |
| 2026.09.30 | ₩11,233 | ₩11,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,167 |
| -0.60% |
| 20.5만 |
| 2026.09.29 | ₩10,591 | ₩11,193 | ₩10,458 | ₩11,180 | +5.56% | 21.2만 |
|---|
| 2026.09.28 | ₩10,538 | ₩10,739 | ₩10,284 | ₩10,444 | -0.89% | 14.2만 |
|---|
| 2026.09.25 | ₩10,632 | ₩11,487 | ₩10,538 | ₩10,752 | +1.13% | 48.8만 |
|---|
| 2026.09.24 | ₩10,043 | ₩10,578 | ₩9,829 | ₩10,551 | +5.06% | 18.5만 |
|---|
| 2026.09.23 | ₩10,190 | ₩10,471 | ₩10,097 | ₩10,164 | -0.26% | 14.3만 |
|---|
| 2026.09.22 | ₩10,164 | ₩10,257 | ₩9,749 | ₩10,190 | +0.26% | 11.8만 |
|---|
| 2026.09.21 | ₩9,776 | ₩10,204 | ₩9,535 | ₩10,110 | +3.42% | 28.6만 |
|---|
| 2026.09.18 | ₩10,070 | ₩10,070 | ₩9,695 | ₩9,749 | -3.19% | 23.4만 |
|---|
| 2026.09.17 | ₩10,284 | ₩10,324 | ₩10,083 | ₩10,150 | -1.30% | 7.2만 |
|---|
| 2026.09.16 | ₩10,190 | ₩10,271 | ₩10,030 | ₩10,070 | -1.18% | 5.8만 |
|---|
| 2026.09.15 | ₩10,391 | ₩10,391 | ₩9,923 | ₩10,110 | -2.70% | 7.5만 |
|---|
| 2026.09.14 | ₩9,722 | ₩10,444 | ₩9,722 | ₩10,444 | +7.43% | 9.6만 |
|---|
| 2026.09.11 | ₩9,682 | ₩9,789 | ₩9,441 | ₩9,749 | +0.69% | 11.5만 |
|---|
| 2026.09.10 | ₩9,455 | ₩9,709 | ₩9,174 | ₩9,602 | +1.56% | 10.8만 |
|---|
| 2026.09.09 | ₩10,164 | ₩10,164 | ₩9,575 | ₩9,589 | -5.66% | 7.9만 |
|---|
| 2026.09.08 | ₩10,485 | ₩10,485 | ₩10,110 | ₩10,164 | -3.06% | 10만 |
|---|
| 2026.09.04 | ₩10,485 | ₩10,565 | ₩10,244 | ₩10,525 | +0.38% | 8.2만 |
|---|
| 2026.09.03 | ₩10,819 | ₩11,153 | ₩10,565 | ₩10,632 | -1.73% | 15.8만 |
|---|
| 2026.09.02 | ₩10,605 | ₩11,167 | ₩10,003 | ₩10,752 | +1.39% | 17.1만 |
|---|
| 2026.09.01 | ₩10,698 | ₩10,739 | ₩10,297 | ₩10,511 | -1.75% | 11.6만 |
|---|
| 2026.08.31 | ₩10,551 | ₩10,752 | ₩10,311 | ₩10,672 | +1.14% | 17.1만 |
|---|
| 2026.08.28 | ₩10,471 | ₩10,819 | ₩10,164 | ₩10,632 | +1.53% | 27.2만 |
|---|
| 2026.08.27 | ₩10,364 | ₩10,698 | ₩10,230 | ₩10,471 | +1.03% | 33.4만 |
|---|
| 2026.08.26 | ₩10,404 | ₩10,498 | ₩10,190 | ₩10,364 | -0.39% | 11.3만 |
|---|
| 2026.08.25 | ₩10,244 | ₩10,618 | ₩10,150 | ₩10,511 | +2.61% | 13.2만 |
|---|
| 2026.08.24 | ₩10,311 | ₩10,832 | ₩10,164 | ₩10,230 | -0.78% | 15만 |
|---|
| 2026.08.21 | ₩10,979 | ₩10,993 | ₩10,150 | ₩10,311 | -6.09% | 13.2만 |
|---|
| 2026.08.20 | ₩10,672 | ₩11,019 | ₩10,511 | ₩10,645 | -0.25% | 19.5만 |
|---|
| 2026.08.19 | ₩11,113 | ₩11,889 | ₩10,712 | ₩10,712 | -3.61% | 20.8만 |
|---|
| 2026.08.18 | ₩11,233 | ₩11,648 | ₩10,939 | ₩11,006 | -2.02% | 21.7만 |
|---|
| 2026.08.17 | ₩11,648 | ₩11,795 | ₩11,274 | ₩11,340 | -2.64% | 14만 |
|---|
| 2026.08.14 | ₩11,661 | ₩12,143 | ₩11,300 | ₩11,661 | 0.00% | 38.6만 |
|---|
| 2026.08.13 | ₩9,120 | ₩11,902 | ₩8,799 | ₩11,742 | +28.74% | 112.5만 |
|---|
| 2026.08.12 | ₩9,254 | ₩9,602 | ₩8,786 | ₩9,415 | +1.73% | 32.7만 |
|---|
| 2026.08.11 | ₩9,134 | ₩9,468 | ₩9,134 | ₩9,254 | +1.32% | 22.7만 |
|---|
| 2026.08.10 | ₩9,361 | ₩9,468 | ₩9,040 | ₩9,174 | -2.00% | 22.8만 |
|---|
| 2026.08.07 | ₩9,428 | ₩9,896 | ₩9,308 | ₩9,468 | +0.43% | 18.4만 |
|---|
| 2026.08.06 | ₩9,227 | ₩9,227 | ₩8,920 | ₩9,013 | -2.32% | 10만 |
|---|
| 2026.08.05 | ₩9,187 | ₩9,361 | ₩8,947 | ₩9,268 | +0.87% | 23만 |
|---|
| 2026.08.04 | ₩8,813 | ₩9,254 | ₩8,813 | ₩9,161 | +3.95% | 17.7만 |
|---|
| 2026.08.03 | ₩8,238 | ₩8,813 | ₩8,238 | ₩8,759 | +6.33% | 10.7만 |
|---|
| 2026.07.31 | ₩8,358 | ₩8,412 | ₩7,649 | ₩8,091 | -3.20% | 27.4만 |
|---|
| 2026.07.30 | ₩8,211 | ₩8,639 | ₩8,064 | ₩8,385 | +2.12% | 32.9만 |
|---|
| 2026.07.29 | ₩8,479 | ₩8,746 | ₩8,465 | ₩8,519 | +0.47% | 10.6만 |
|---|
| 2026.07.28 | ₩8,559 | ₩8,612 | ₩8,372 | ₩8,479 | -0.94% | 17.2만 |
|---|
| 2026.07.27 | ₩8,479 | ₩8,626 | ₩8,438 | ₩8,532 | +0.63% | 10.7만 |
|---|
| 2026.07.24 | ₩8,331 | ₩8,452 | ₩8,265 | ₩8,345 | +0.16% | 19.5만 |
|---|
| 2026.07.23 | ₩8,559 | ₩8,559 | ₩8,198 | ₩8,305 | -2.97% | 23.6만 |
|---|
| 2026.07.22 | ₩8,906 | ₩8,933 | ₩8,599 | ₩8,639 | -3.00% | 22.5만 |
|---|
| 2026.07.21 | ₩8,719 | ₩8,933 | ₩8,666 | ₩8,906 | +2.15% | 18.8만 |
|---|
| 2026.07.20 | ₩8,906 | ₩8,920 | ₩8,652 | ₩8,706 | -2.25% | 22.3만 |
|---|
| 2026.07.17 | ₩8,893 | ₩8,987 | ₩8,706 | ₩8,947 | +0.60% | 27.3만 |
|---|
| 2026.07.16 | ₩8,893 | ₩9,147 | ₩8,866 | ₩8,893 | 0.00% | 28.5만 |
|---|
| 2026.07.15 | ₩8,746 | ₩9,187 | ₩8,746 | ₩8,893 | +1.68% | 22.4만 |
|---|
| 2026.07.14 | ₩8,693 | ₩8,933 | ₩8,599 | ₩8,733 | +0.46% | 25.9만 |
|---|
| 2026.07.13 | ₩8,652 | ₩8,826 | ₩8,519 | ₩8,759 | +1.24% | 22.7만 |
|---|
| 2026.07.10 | ₩8,452 | ₩8,626 | ₩8,345 | ₩8,572 | +1.42% | 16.7만 |
|---|
| 2026.07.09 | ₩8,184 | ₩8,505 | ₩8,158 | ₩8,398 | +2.61% | 46.3만 |
|---|
| 2026.07.08 | ₩8,238 | ₩8,545 | ₩7,877 | ₩8,224 | -0.16% | 44.2만 |
|---|
| 2026.07.07 | ₩8,479 | ₩8,759 | ₩8,358 | ₩8,412 | -0.79% | 36.7만 |
|---|
| 2026.07.06 | ₩8,251 | ₩8,679 | ₩8,251 | ₩8,492 | +2.92% | 25.5만 |
|---|
| 2026.07.02 | ₩8,211 | ₩8,693 | ₩8,077 | ₩8,278 | +0.81% | 52만 |
|---|
| 2026.07.01 | ₩7,756 | ₩8,251 | ₩7,730 | ₩8,131 | +4.83% | 59.9만 |
|---|
| 2026.06.30 | ₩7,101 | ₩7,730 | ₩6,994 | ₩7,649 | +7.72% | 50.6만 |
|---|
| 2026.06.29 | ₩6,901 | ₩7,435 | ₩6,847 | ₩7,262 | +5.23% | 35.9만 |
|---|
| 2026.06.26 | ₩6,553 | ₩6,927 | ₩6,539 | ₩6,847 | +4.49% | 180.6만 |
|---|
| 2026.06.25 | ₩6,419 | ₩6,700 | ₩6,352 | ₩6,553 | +2.08% | 61.3만 |
|---|
| 2026.06.24 | ₩6,165 | ₩6,673 | ₩6,152 | ₩6,339 | +2.82% | 80.7만 |
|---|
| 2026.06.23 | ₩6,165 | ₩6,446 | ₩6,071 | ₩6,071 | -1.52% | 69.4만 |
|---|
| 2026.06.22 | ₩6,620 | ₩6,687 | ₩6,232 | ₩6,259 | -5.45% | 42.6만 |
|---|
| 2026.06.18 | ₩6,901 | ₩6,954 | ₩6,620 | ₩6,660 | -3.49% | 55.7만 |
|---|
| 2026.06.17 | ₩7,061 | ₩7,168 | ₩6,713 | ₩6,794 | -3.79% | 36.8만 |
|---|
| 2026.06.16 | ₩7,141 | ₩7,395 | ₩7,048 | ₩7,061 | -1.12% | 17.2만 |
|---|
| 2026.06.15 | ₩7,008 | ₩7,248 | ₩6,981 | ₩7,114 | +1.53% | 19.8만 |
|---|
| 2026.06.12 | ₩7,088 | ₩7,181 | ₩6,901 | ₩6,994 | -1.32% | 15.2만 |
|---|
| 2026.06.11 | ₩6,820 | ₩7,061 | ₩6,673 | ₩7,061 | +3.53% | 29만 |
|---|
| 2026.06.10 | ₩6,700 | ₩6,927 | ₩6,687 | ₩6,794 | +1.40% | 30만 |
|---|
| 2026.06.09 | ₩6,834 | ₩7,101 | ₩6,580 | ₩6,780 | -0.78% | 30.7만 |
|---|
| 2026.06.08 | ₩6,887 | ₩6,954 | ₩6,727 | ₩6,753 | -1.94% | 22.3만 |
|---|
| 2026.06.05 | ₩7,128 | ₩7,248 | ₩6,767 | ₩6,834 | -4.13% | 22.6만 |
|---|
| 2026.06.04 | ₩6,700 | ₩7,502 | ₩6,633 | ₩7,195 | +7.39% | 47.6만 |
|---|
| 2026.06.03 | ₩7,008 | ₩7,021 | ₩6,593 | ₩6,620 | -5.53% | 33.1만 |
|---|
| 2026.06.02 | ₩7,195 | ₩7,302 | ₩6,927 | ₩7,061 | -1.86% | 34.2만 |
|---|
| 2026.06.01 | ₩6,954 | ₩7,382 | ₩6,901 | ₩7,195 | +3.46% | 40.9만 |
|---|
| 2026.05.29 | ₩6,820 | ₩7,195 | ₩6,687 | ₩6,941 | +1.76% | 52.9만 |
|---|
| 2026.05.28 | ₩6,486 | ₩6,860 | ₩6,446 | ₩6,820 | +5.15% | 24.8만 |
|---|
| 2026.05.27 | ₩6,459 | ₩6,727 | ₩6,419 | ₩6,526 | +1.04% | 39.2만 |
|---|
| 2026.05.26 | ₩6,620 | ₩6,767 | ₩6,392 | ₩6,459 | -2.42% | 29.1만 |
|---|
| 2026.05.22 | ₩6,580 | ₩6,847 | ₩6,553 | ₩6,606 | +0.41% | 34.1만 |
|---|
| 2026.05.21 | ₩6,580 | ₩6,700 | ₩6,419 | ₩6,606 | +0.41% | 29.8만 |
|---|
| 2026.05.20 | ₩6,432 | ₩6,740 | ₩6,299 | ₩6,646 | +3.33% | 38.1만 |
|---|
| 2026.05.19 | ₩6,753 | ₩6,927 | ₩6,379 | ₩6,459 | -4.36% | 97.5만 |
|---|
| 2026.05.18 | ₩6,967 | ₩7,168 | ₩6,713 | ₩6,807 | -2.30% | 46.3만 |
|---|
| 2026.05.15 | ₩6,807 | ₩7,141 | ₩6,807 | ₩6,967 | +2.36% | 57.3만 |
|---|
| 2026.05.14 | ₩6,767 | ₩7,208 | ₩6,687 | ₩6,927 | +2.37% | 118만 |
|---|
| 2026.05.13 | ₩7,516 | ₩7,649 | ₩6,112 | ₩6,580 | -12.46% | 222.2만 |
|---|
| 2026.05.12 | ₩8,184 | ₩8,666 | ₩8,158 | ₩8,479 | +3.59% | 65.8만 |
|---|
| 2026.05.11 | ₩8,505 | ₩8,652 | ₩8,211 | ₩8,305 | -2.36% | 29.9만 |
|---|
| 2026.05.08 | ₩8,786 | ₩8,786 | ₩8,425 | ₩8,612 | -1.98% | 23.2만 |
|---|
| 2026.05.07 | ₩8,719 | ₩9,054 | ₩8,706 | ₩8,866 | +1.69% | 24.6만 |
|---|
| 2026.05.06 | ₩8,960 | ₩9,094 | ₩8,519 | ₩8,652 | -3.43% | 30.8만 |
|---|
| 2026.05.05 | ₩9,094 | ₩9,214 | ₩8,639 | ₩8,866 | -2.50% | 51.9만 |
|---|
| 2026.05.04 | ₩8,920 | ₩9,348 | ₩8,759 | ₩9,054 | +1.50% | 32.2만 |
|---|
| 2026.05.01 | ₩8,385 | ₩8,987 | ₩8,372 | ₩8,960 | +6.86% | 47.3만 |
|---|
| 2026.04.30 | ₩8,265 | ₩8,358 | ₩7,957 | ₩8,331 | +0.81% | 33.9만 |
|---|
| 2026.04.29 | ₩8,706 | ₩8,706 | ₩8,117 | ₩8,211 | -5.68% | 39.2만 |
|---|
| 2026.04.28 | ₩8,559 | ₩8,626 | ₩8,331 | ₩8,559 | 0.00% | 32.3만 |
|---|
| 2026.04.27 | ₩8,599 | ₩9,054 | ₩8,532 | ₩8,572 | -0.31% | 41만 |
|---|
| 2026.04.24 | ₩8,559 | ₩8,773 | ₩8,452 | ₩8,599 | +0.47% | 34.4만 |
|---|
| 2026.04.23 | ₩9,094 | ₩9,094 | ₩8,372 | ₩8,572 | -5.74% | 38.4만 |
|---|
| 2026.04.22 | ₩9,361 | ₩9,843 | ₩8,933 | ₩9,094 | -2.86% | 41.9만 |
|---|
| 2026.04.21 | ₩9,709 | ₩11,046 | ₩9,227 | ₩9,281 | -4.41% | 95.1만 |
|---|
| 2026.04.20 | ₩9,361 | ₩9,843 | ₩9,227 | ₩9,629 | +2.86% | 29.8만 |
|---|
| 2026.04.17 | ₩9,013 | ₩9,749 | ₩9,013 | ₩9,589 | +6.38% | 52만 |
|---|
| 2026.04.16 | ₩8,639 | ₩8,947 | ₩8,559 | ₩8,880 | +2.79% | 48.5만 |
|---|
| 2026.04.15 | ₩8,131 | ₩8,599 | ₩8,024 | ₩8,559 | +5.26% | 32.5만 |
|---|
| 2026.04.14 | ₩7,970 | ₩8,291 | ₩7,930 | ₩8,091 | +1.51% | 32.2만 |
|---|
| 2026.04.13 | ₩8,051 | ₩8,091 | ₩7,716 | ₩7,930 | -1.50% | 58.2만 |
|---|
| 2026.04.10 | ₩8,291 | ₩8,706 | ₩7,984 | ₩8,198 | -1.13% | 62.6만 |
|---|
| 2026.04.09 | ₩8,545 | ₩8,666 | ₩8,064 | ₩8,238 | -3.60% | 53.6만 |
|---|
| 2026.04.08 | ₩9,562 | ₩9,655 | ₩8,599 | ₩8,693 | -9.09% | 39.2만 |
|---|
| 2026.04.07 | ₩8,840 | ₩9,067 | ₩8,425 | ₩8,893 | +0.61% | 33.5만 |
|---|
| 2026.04.06 | ₩8,987 | ₩9,308 | ₩8,853 | ₩9,094 | +1.19% | 50.3만 |
|---|
| 2026.04.02 | ₩8,586 | ₩9,094 | ₩8,331 | ₩8,773 | +2.18% | 32.9만 |
|---|
| 2026.04.01 | ₩8,799 | ₩9,134 | ₩8,345 | ₩8,773 | -0.30% | 49.9만 |
|---|
| 2026.03.31 | ₩8,719 | ₩8,799 | ₩8,278 | ₩8,398 | -3.68% | 39만 |
|---|
| 2026.03.30 | ₩8,920 | ₩9,094 | ₩8,438 | ₩8,639 | -3.15% | 38.3만 |
|---|
| 2026.03.27 | ₩9,174 | ₩9,268 | ₩8,759 | ₩8,826 | -3.79% | 42.5만 |
|---|
| 2026.03.26 | ₩9,508 | ₩9,802 | ₩9,227 | ₩9,308 | -2.11% | 59만 |
|---|
| 2026.03.25 | ₩9,294 | ₩9,990 | ₩9,094 | ₩9,602 | +3.31% | 173.1만 |
|---|
| 2026.03.24 | ₩8,519 | ₩9,174 | ₩8,412 | ₩9,067 | +6.44% | 73.3만 |
|---|
| 2026.03.23 | ₩8,278 | ₩8,799 | ₩8,184 | ₩8,599 | +3.88% | 44.3만 |
|---|
| 2026.03.20 | ₩8,224 | ₩8,251 | ₩7,944 | ₩8,010 | -2.60% | 29.6만 |
|---|
| 2026.03.19 | ₩8,438 | ₩8,679 | ₩8,024 | ₩8,224 | -2.54% | 63.2만 |
|---|
| 2026.03.18 | ₩8,719 | ₩8,840 | ₩8,331 | ₩8,438 | -3.22% | 36.4만 |
|---|
| 2026.03.17 | ₩8,773 | ₩9,120 | ₩8,559 | ₩8,853 | +0.91% | 43.8만 |
|---|
| 2026.03.16 | ₩8,666 | ₩8,893 | ₩8,452 | ₩8,733 | +0.77% | 40만 |
|---|
| 2026.03.13 | ₩8,037 | ₩8,572 | ₩7,970 | ₩8,559 | +6.49% | 61.2만 |
|---|
| 2026.03.12 | ₩8,719 | ₩8,746 | ₩7,917 | ₩7,930 | -9.05% | 38.1만 |
|---|
| 2026.03.11 | ₩8,773 | ₩9,174 | ₩8,706 | ₩8,920 | +1.68% | 40.1만 |
|---|
| 2026.03.10 | ₩9,161 | ₩9,428 | ₩8,733 | ₩8,799 | -3.94% | 46.6만 |
|---|
| 2026.03.09 | ₩8,826 | ₩9,268 | ₩8,733 | ₩9,147 | +3.64% | 52.7만 |
|---|
| 2026.03.06 | ₩9,227 | ₩10,016 | ₩7,409 | ₩9,013 | -2.32% | 210.2만 |
|---|
| 2026.03.05 | ₩10,351 | ₩10,672 | ₩9,762 | ₩10,070 | -2.71% | 97.4만 |
|---|
| 2026.03.04 | ₩9,869 | ₩10,645 | ₩9,629 | ₩10,525 | +6.64% | 29.8만 |
|---|
| 2026.03.03 | ₩9,562 | ₩9,923 | ₩9,147 | ₩9,789 | +2.38% | 25.7만 |
|---|
| 2026.03.02 | ₩9,963 | ₩10,110 | ₩9,709 | ₩9,883 | -0.81% | 29.6만 |
|---|
| 2026.02.27 | ₩10,230 | ₩10,271 | ₩9,869 | ₩10,137 | -0.92% | 34.2만 |
|---|
| 2026.02.26 | ₩10,404 | ₩10,779 | ₩10,271 | ₩10,485 | +0.77% | 27.4만 |
|---|
| 2026.02.25 | ₩10,257 | ₩10,899 | ₩10,057 | ₩10,418 | +1.56% | 45.7만 |
|---|
| 2026.02.24 | ₩9,856 | ₩10,271 | ₩9,856 | ₩10,217 | +3.66% | 30.1만 |
|---|
| 2026.02.23 | ₩10,979 | ₩11,086 | ₩9,535 | ₩9,856 | -10.23% | 64.7만 |
|---|
| 2026.02.20 | ₩11,394 | ₩11,822 | ₩10,953 | ₩10,966 | -3.76% | 33.8만 |
|---|
| 2026.02.19 | ₩11,140 | ₩11,568 | ₩10,872 | ₩11,541 | +3.60% | 49.8만 |
|---|
| 2026.02.18 | ₩11,100 | ₩11,327 | ₩10,618 | ₩11,207 | +0.96% | 52.9만 |
|---|
| 2026.02.17 | ₩11,528 | ₩11,822 | ₩10,912 | ₩11,086 | -3.83% | 37.9만 |
|---|
| 2026.02.13 | ₩11,033 | ₩12,116 | ₩10,832 | ₩11,701 | +6.06% | 43.8만 |
|---|
| 2026.02.12 | ₩12,477 | ₩12,611 | ₩10,431 | ₩10,979 | -12.00% | 83.5만 |
|---|
| 2026.02.11 | ₩13,694 | ₩13,841 | ₩12,116 | ₩12,343 | -9.86% | 94.2만 |
|---|
| 2026.02.10 | ₩13,895 | ₩14,162 | ₩13,453 | ₩13,467 | -3.08% | 30.2만 |
|---|
| 2026.02.09 | ₩14,577 | ₩14,577 | ₩13,801 | ₩13,841 | -5.05% | 22.6만 |
|---|
| 2026.02.06 | ₩14,389 | ₩14,644 | ₩13,574 | ₩14,563 | +1.21% | 40.9만 |
|---|
| 2026.02.05 | ₩14,563 | ₩14,724 | ₩13,921 | ₩14,095 | -3.21% | 31.2만 |
|---|
| 2026.02.04 | ₩13,453 | ₩15,927 | ₩13,306 | ₩14,737 | +9.54% | 69.2만 |
|---|
| 2026.02.03 | ₩14,697 | ₩14,924 | ₩13,012 | ₩13,707 | -6.73% | 50.3만 |
|---|
| 2026.02.02 | ₩14,216 | ₩15,031 | ₩13,828 | ₩14,603 | +2.73% | 26.7만 |
|---|
| 2026.01.30 | ₩14,309 | ₩14,804 | ₩13,908 | ₩14,389 | +0.56% | 56.7만 |
|---|
| 2026.01.29 | ₩14,724 | ₩14,791 | ₩13,908 | ₩14,470 | -1.73% | 22만 |
|---|
| 2026.01.28 | ₩15,794 | ₩16,208 | ₩14,603 | ₩14,670 | -7.11% | 32.8만 |
|---|
| 2026.01.27 | ₩15,580 | ₩15,874 | ₩15,165 | ₩15,740 | +1.03% | 32.2만 |
|---|
| 2026.01.26 | ₩15,901 | ₩16,262 | ₩15,513 | ₩15,566 | -2.10% | 15.3만 |
|---|
| 2026.01.23 | ₩15,860 | ₩16,088 | ₩15,312 | ₩15,941 | +0.51% | 27.8만 |
|---|
| 2026.01.22 | ₩15,794 | ₩16,502 | ₩15,647 | ₩15,994 | +1.27% | 32.6만 |
|---|
| 2026.01.21 | ₩15,941 | ₩16,275 | ₩15,299 | ₩15,593 | -2.18% | 23.1만 |
|---|
| 2026.01.20 | ₩15,887 | ₩16,302 | ₩15,660 | ₩15,967 | +0.51% | 20만 |
|---|
| 2026.01.16 | ₩16,850 | ₩16,850 | ₩16,088 | ₩16,248 | -3.57% | 22.6만 |
|---|
| 2026.01.15 | ₩17,171 | ₩17,385 | ₩16,556 | ₩16,850 | -1.87% | 19.3만 |
|---|
| 2026.01.14 | ₩16,797 | ₩17,184 | ₩16,355 | ₩17,184 | +2.31% | 20.1만 |
|---|
| 2026.01.13 | ₩18,896 | ₩18,896 | ₩16,730 | ₩16,890 | -10.62% | 21.9만 |
|---|
| 2026.01.12 | ₩17,546 | ₩18,936 | ₩17,278 | ₩18,803 | +7.16% | 22.7만 |
|---|
| 2026.01.09 | ₩18,107 | ₩18,228 | ₩17,198 | ₩17,599 | -2.81% | 17.2만 |
|---|
| 2026.01.08 | ₩18,428 | ₩18,575 | ₩17,492 | ₩17,866 | -3.05% | 28.3만 |
|---|
| 2026.01.07 | ₩17,880 | ₩18,803 | ₩17,385 | ₩18,522 | +3.59% | 34.3만 |
|---|
| 2026.01.06 | ₩17,519 | ₩17,853 | ₩16,944 | ₩17,813 | +1.68% | 18만 |
|---|
| 2026.01.05 | ₩16,716 | ₩18,281 | ₩16,663 | ₩17,612 | +5.36% | 31.8만 |
|---|
| 2026.01.02 | ₩16,556 | ₩16,877 | ₩15,713 | ₩16,609 | +0.32% | 30.8만 |
|---|
| 2025.12.31 | ₩16,529 | ₩16,636 | ₩16,208 | ₩16,395 | -0.81% | 38.7만 |
|---|
| 2025.12.30 | ₩16,355 | ₩16,823 | ₩16,208 | ₩16,569 | +1.31% | 19.6만 |
|---|
| 2025.12.29 | ₩16,569 | ₩16,743 | ₩16,315 | ₩16,382 | -1.13% | 18.1만 |
|---|
| 2025.12.26 | ₩17,118 | ₩17,211 | ₩16,556 | ₩16,690 | -2.50% | 17.9만 |
|---|
| 2025.12.24 | ₩16,877 | ₩17,238 | ₩16,783 | ₩17,064 | +1.11% | 10.3만 |
|---|
| 2025.12.23 | ₩17,626 | ₩17,626 | ₩16,917 | ₩17,037 | -3.34% | 18.3만 |
|---|
| 2025.12.22 | ₩18,174 | ₩18,308 | ₩17,479 | ₩17,773 | -2.21% | 31.2만 |
|---|
| 2025.12.19 | ₩18,321 | ₩18,428 | ₩17,719 | ₩18,067 | -1.39% | 40.2만 |
|---|
| 2025.12.18 | ₩17,679 | ₩18,268 | ₩17,412 | ₩18,187 | +2.87% | 39.7만 |
|---|
| 2025.12.17 | ₩17,278 | ₩18,335 | ₩17,278 | ₩17,532 | +1.47% | 27.4만 |
|---|
| 2025.12.16 | ₩17,479 | ₩17,933 | ₩16,930 | ₩17,077 | -2.30% | 21.8만 |
|---|
| 2025.12.15 | ₩18,268 | ₩18,548 | ₩17,572 | ₩17,626 | -3.51% | 22.7만 |
|---|
| 2025.12.12 | ₩18,789 | ₩19,057 | ₩17,840 | ₩17,866 | -4.91% | 26.1만 |
|---|
| 2025.12.11 | ₩18,562 | ₩18,843 | ₩17,572 | ₩18,762 | +1.08% | 64.7만 |
|---|
| 2025.12.10 | ₩18,508 | ₩18,923 | ₩18,321 | ₩18,548 | +0.22% | 29.4만 |
|---|
| 2025.12.09 | ₩18,629 | ₩19,070 | ₩18,575 | ₩18,602 | -0.14% | 14.9만 |
|---|
| 2025.12.08 | ₩19,164 | ₩19,592 | ₩18,308 | ₩18,736 | -2.23% | 19.7만 |
|---|
| 2025.12.05 | ₩19,672 | ₩19,993 | ₩18,990 | ₩19,043 | -3.20% | 15.5만 |
|---|
| 2025.12.04 | ₩19,164 | ₩19,725 | ₩18,883 | ₩19,592 | +2.23% | 14.4만 |
|---|
| 2025.12.03 | ₩18,963 | ₩19,177 | ₩18,655 | ₩19,150 | +0.99% | 22만 |
|---|
| 2025.12.02 | ₩19,378 | ₩19,685 | ₩18,736 | ₩18,869 | -2.62% | 17.2만 |
|---|
| 2025.12.01 | ₩20,367 | ₩20,367 | ₩19,097 | ₩19,177 | -5.84% | 32.3만 |
|---|
| 2025.11.28 | ₩20,742 | ₩20,795 | ₩20,260 | ₩20,421 | -1.55% | 8만 |
|---|
| 2025.11.26 | ₩20,595 | ₩20,849 | ₩20,207 | ₩20,568 | -0.13% | 18.9만 |
|---|
| 2025.11.25 | ₩20,367 | ₩20,849 | ₩20,274 | ₩20,581 | +1.05% | 20.7만 |
|---|
| 2025.11.24 | ₩19,511 | ₩20,648 | ₩19,511 | ₩20,447 | +4.80% | 20.5만 |
|---|
| 2025.11.21 | ₩18,161 | ₩19,979 | ₩18,161 | ₩19,511 | +7.44% | 26만 |
|---|
| 2025.11.20 | ₩19,297 | ₩19,886 | ₩18,147 | ₩18,161 | -5.89% | 27.6만 |
|---|
| 2025.11.19 | ₩18,883 | ₩19,391 | ₩18,562 | ₩19,070 | +0.99% | 24.8만 |
|---|
| 2025.11.18 | ₩19,431 | ₩19,712 | ₩18,789 | ₩18,883 | -2.82% | 24만 |
|---|
| 2025.11.17 | ₩19,886 | ₩20,193 | ₩19,471 | ₩19,779 | -0.54% | 28.9만 |
|---|
| 2025.11.14 | ₩20,086 | ₩20,742 | ₩20,020 | ₩20,300 | +1.07% | 19.5만 |
|---|
| 2025.11.13 | ₩21,598 | ₩21,892 | ₩20,661 | ₩20,675 | -4.27% | 31.1만 |
|---|
| 2025.11.12 | ₩21,250 | ₩21,651 | ₩20,969 | ₩21,598 | +1.64% | 25.4만 |
|---|
| 2025.11.11 | ₩22,066 | ₩22,520 | ₩21,063 | ₩21,250 | -3.70% | 33.2만 |
|---|
| 2025.11.10 | ₩21,598 | ₩22,467 | ₩21,129 | ₩22,079 | +2.23% | 48.7만 |
|---|
| 2025.11.07 | ₩24,152 | ₩24,566 | ₩19,806 | ₩20,929 | -13.34% | 101.5만 |
|---|
| 2025.11.06 | ₩25,930 | ₩26,171 | ₩24,540 | ₩25,329 | -2.32% | 42.1만 |
|---|
| 2025.11.05 | ₩24,927 | ₩26,332 | ₩24,580 | ₩25,623 | +2.79% | 42.4만 |
|---|
| 2025.11.04 | ₩25,275 | ₩25,984 | ₩24,393 | ₩25,115 | -0.63% | 39.8만 |
|---|
| 2025.11.03 | ₩27,401 | ₩28,204 | ₩25,971 | ₩25,997 | -5.12% | 29.4만 |
|---|
| 2025.10.31 | ₩26,372 | ₩28,164 | ₩26,078 | ₩27,401 | +3.90% | 25.7만 |
|---|
| 2025.10.30 | ₩27,228 | ₩28,030 | ₩26,144 | ₩26,225 | -3.68% | 14.6만 |
|---|
| 2025.10.29 | ₩28,124 | ₩28,832 | ₩27,067 | ₩27,495 | -2.23% | 27.1만 |
|---|
| 2025.10.28 | ₩28,164 | ₩28,792 | ₩27,094 | ₩28,137 | -0.09% | 24.4만 |
|---|
| 2025.10.27 | ₩29,608 | ₩29,755 | ₩27,870 | ₩27,923 | -5.69% | 35.5만 |
|---|
| 2025.10.24 | ₩26,733 | ₩29,407 | ₩26,492 | ₩28,993 | +8.45% | 42.1만 |
|---|
| 2025.10.23 | ₩25,289 | ₩26,305 | ₩25,289 | ₩26,198 | +3.60% | 16.1만 |
|---|
| 2025.10.22 | ₩26,532 | ₩26,706 | ₩24,647 | ₩25,168 | -5.14% | 20.3만 |
|---|
| 2025.10.21 | ₩26,987 | ₩27,388 | ₩26,265 | ₩26,532 | -1.68% | 19.6만 |
|---|
| 2025.10.20 | ₩26,385 | ₩27,161 | ₩26,211 | ₩27,147 | +2.89% | 13.8만 |
|---|
| 2025.10.17 | ₩26,131 | ₩26,853 | ₩25,556 | ₩26,144 | +0.05% | 16.5만 |
|---|
| 2025.10.16 | ₩27,415 | ₩27,883 | ₩26,292 | ₩26,452 | -3.51% | 27.2만 |
|---|
| 2025.10.15 | ₩26,880 | ₩27,294 | ₩26,265 | ₩27,268 | +1.44% | 22.9만 |
|---|
| 2025.10.14 | ₩24,607 | ₩26,880 | ₩24,299 | ₩26,612 | +8.15% | 34.7만 |
|---|
| 2025.10.13 | ₩24,486 | ₩25,182 | ₩24,205 | ₩25,048 | +2.29% | 22.5만 |
|---|
| 2025.10.10 | ₩25,289 | ₩26,439 | ₩24,125 | ₩24,179 | -4.39% | 32.2만 |
|---|