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 | ₩11,250 | ₩11,450 | ₩11,050 | ₩11,050 | -1.78% | 12.3만 |
| 2026.10.08 | ₩11,370 | ₩11,370 | ₩10,943 | ₩11,183 | -1.64% | 21.2만 |
| 2026.10.07 | ₩11,664 | ₩11,997 | ₩11,183 | ₩11,410 | -2.17% | 16.2만 |
| 2026.10.06 | ₩11,770 | ₩12,251 | ₩11,730 | ₩11,757 | -0.11% | 17.2만 |
| 2026.10.05 | ₩11,477 | ₩11,730 | ₩11,277 | ₩11,637 | +1.40% | 16.7만 |
| 2026.10.02 | ₩11,410 | ₩11,690 | ₩11,090 | ₩11,437 | +0.23% | 22.5만 |
| 2026.10.01 | ₩11,237 | ₩11,824 | ₩11,077 | ₩11,197 | -0.36% | 19.7만 |
| 2026.09.30 | ₩11,210 | ₩11,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,143 |
| -0.60% |
| 20.5만 |
| 2026.09.29 | ₩10,569 | ₩11,170 | ₩10,436 | ₩11,157 | +5.56% | 21.2만 |
|---|
| 2026.09.28 | ₩10,516 | ₩10,716 | ₩10,262 | ₩10,423 | -0.89% | 14.2만 |
|---|
| 2026.09.25 | ₩10,609 | ₩11,464 | ₩10,516 | ₩10,730 | +1.13% | 48.8만 |
|---|
| 2026.09.24 | ₩10,022 | ₩10,556 | ₩9,809 | ₩10,529 | +5.06% | 18.5만 |
|---|
| 2026.09.23 | ₩10,169 | ₩10,449 | ₩10,076 | ₩10,142 | -0.26% | 14.3만 |
|---|
| 2026.09.22 | ₩10,142 | ₩10,236 | ₩9,729 | ₩10,169 | +0.26% | 11.8만 |
|---|
| 2026.09.21 | ₩9,755 | ₩10,182 | ₩9,515 | ₩10,089 | +3.42% | 28.6만 |
|---|
| 2026.09.18 | ₩10,049 | ₩10,049 | ₩9,675 | ₩9,729 | -3.19% | 23.4만 |
|---|
| 2026.09.17 | ₩10,262 | ₩10,302 | ₩10,062 | ₩10,129 | -1.30% | 7.2만 |
|---|
| 2026.09.16 | ₩10,169 | ₩10,249 | ₩10,009 | ₩10,049 | -1.18% | 5.8만 |
|---|
| 2026.09.15 | ₩10,369 | ₩10,369 | ₩9,902 | ₩10,089 | -2.70% | 7.5만 |
|---|
| 2026.09.14 | ₩9,702 | ₩10,423 | ₩9,702 | ₩10,423 | +7.43% | 9.6만 |
|---|
| 2026.09.11 | ₩9,662 | ₩9,769 | ₩9,422 | ₩9,729 | +0.69% | 11.5만 |
|---|
| 2026.09.10 | ₩9,435 | ₩9,689 | ₩9,155 | ₩9,582 | +1.56% | 10.8만 |
|---|
| 2026.09.09 | ₩10,142 | ₩10,142 | ₩9,555 | ₩9,569 | -5.66% | 7.9만 |
|---|
| 2026.09.08 | ₩10,463 | ₩10,463 | ₩10,089 | ₩10,142 | -3.06% | 10만 |
|---|
| 2026.09.04 | ₩10,463 | ₩10,543 | ₩10,222 | ₩10,503 | +0.38% | 8.2만 |
|---|
| 2026.09.03 | ₩10,796 | ₩11,130 | ₩10,543 | ₩10,609 | -1.73% | 15.8만 |
|---|
| 2026.09.02 | ₩10,583 | ₩11,143 | ₩9,982 | ₩10,730 | +1.39% | 17.1만 |
|---|
| 2026.09.01 | ₩10,676 | ₩10,716 | ₩10,276 | ₩10,489 | -1.75% | 11.6만 |
|---|
| 2026.08.31 | ₩10,529 | ₩10,730 | ₩10,289 | ₩10,649 | +1.14% | 17.1만 |
|---|
| 2026.08.28 | ₩10,449 | ₩10,796 | ₩10,142 | ₩10,609 | +1.53% | 27.2만 |
|---|
| 2026.08.27 | ₩10,343 | ₩10,676 | ₩10,209 | ₩10,449 | +1.03% | 33.4만 |
|---|
| 2026.08.26 | ₩10,383 | ₩10,476 | ₩10,169 | ₩10,343 | -0.39% | 11.3만 |
|---|
| 2026.08.25 | ₩10,222 | ₩10,596 | ₩10,129 | ₩10,489 | +2.61% | 13.2만 |
|---|
| 2026.08.24 | ₩10,289 | ₩10,810 | ₩10,142 | ₩10,209 | -0.78% | 15만 |
|---|
| 2026.08.21 | ₩10,956 | ₩10,970 | ₩10,129 | ₩10,289 | -6.09% | 13.2만 |
|---|
| 2026.08.20 | ₩10,649 | ₩10,996 | ₩10,489 | ₩10,623 | -0.25% | 19.5만 |
|---|
| 2026.08.19 | ₩11,090 | ₩11,864 | ₩10,690 | ₩10,690 | -3.61% | 20.8만 |
|---|
| 2026.08.18 | ₩11,210 | ₩11,624 | ₩10,916 | ₩10,983 | -2.02% | 21.7만 |
|---|
| 2026.08.17 | ₩11,624 | ₩11,770 | ₩11,250 | ₩11,317 | -2.64% | 14만 |
|---|
| 2026.08.14 | ₩11,637 | ₩12,117 | ₩11,277 | ₩11,637 | 0.00% | 38.6만 |
|---|
| 2026.08.13 | ₩9,101 | ₩11,877 | ₩8,781 | ₩11,717 | +28.74% | 112.5만 |
|---|
| 2026.08.12 | ₩9,235 | ₩9,582 | ₩8,768 | ₩9,395 | +1.73% | 32.7만 |
|---|
| 2026.08.11 | ₩9,115 | ₩9,448 | ₩9,115 | ₩9,235 | +1.32% | 22.7만 |
|---|
| 2026.08.10 | ₩9,342 | ₩9,448 | ₩9,021 | ₩9,155 | -2.00% | 22.8만 |
|---|
| 2026.08.07 | ₩9,408 | ₩9,875 | ₩9,288 | ₩9,448 | +0.43% | 18.4만 |
|---|
| 2026.08.06 | ₩9,208 | ₩9,208 | ₩8,901 | ₩8,995 | -2.32% | 10만 |
|---|
| 2026.08.05 | ₩9,168 | ₩9,342 | ₩8,928 | ₩9,248 | +0.87% | 23만 |
|---|
| 2026.08.04 | ₩8,794 | ₩9,235 | ₩8,794 | ₩9,141 | +3.95% | 17.7만 |
|---|
| 2026.08.03 | ₩8,221 | ₩8,794 | ₩8,221 | ₩8,741 | +6.33% | 10.7만 |
|---|
| 2026.07.31 | ₩8,341 | ₩8,394 | ₩7,633 | ₩8,074 | -3.20% | 27.4만 |
|---|
| 2026.07.30 | ₩8,194 | ₩8,621 | ₩8,047 | ₩8,367 | +2.12% | 32.9만 |
|---|
| 2026.07.29 | ₩8,461 | ₩8,728 | ₩8,448 | ₩8,501 | +0.47% | 10.6만 |
|---|
| 2026.07.28 | ₩8,541 | ₩8,594 | ₩8,354 | ₩8,461 | -0.94% | 17.2만 |
|---|
| 2026.07.27 | ₩8,461 | ₩8,608 | ₩8,421 | ₩8,514 | +0.63% | 10.7만 |
|---|
| 2026.07.24 | ₩8,314 | ₩8,434 | ₩8,247 | ₩8,327 | +0.16% | 19.5만 |
|---|
| 2026.07.23 | ₩8,541 | ₩8,541 | ₩8,181 | ₩8,287 | -2.97% | 23.6만 |
|---|
| 2026.07.22 | ₩8,888 | ₩8,915 | ₩8,581 | ₩8,621 | -3.00% | 22.5만 |
|---|
| 2026.07.21 | ₩8,701 | ₩8,915 | ₩8,648 | ₩8,888 | +2.15% | 18.8만 |
|---|
| 2026.07.20 | ₩8,888 | ₩8,901 | ₩8,634 | ₩8,688 | -2.25% | 22.3만 |
|---|
| 2026.07.17 | ₩8,875 | ₩8,968 | ₩8,688 | ₩8,928 | +0.60% | 27.3만 |
|---|
| 2026.07.16 | ₩8,875 | ₩9,128 | ₩8,848 | ₩8,875 | 0.00% | 28.5만 |
|---|
| 2026.07.15 | ₩8,728 | ₩9,168 | ₩8,728 | ₩8,875 | +1.68% | 22.4만 |
|---|
| 2026.07.14 | ₩8,674 | ₩8,915 | ₩8,581 | ₩8,714 | +0.46% | 25.9만 |
|---|
| 2026.07.13 | ₩8,634 | ₩8,808 | ₩8,501 | ₩8,741 | +1.24% | 22.7만 |
|---|
| 2026.07.10 | ₩8,434 | ₩8,608 | ₩8,327 | ₩8,554 | +1.42% | 16.7만 |
|---|
| 2026.07.09 | ₩8,167 | ₩8,488 | ₩8,141 | ₩8,381 | +2.61% | 46.3만 |
|---|
| 2026.07.08 | ₩8,221 | ₩8,528 | ₩7,860 | ₩8,207 | -0.16% | 44.2만 |
|---|
| 2026.07.07 | ₩8,461 | ₩8,741 | ₩8,341 | ₩8,394 | -0.79% | 36.7만 |
|---|
| 2026.07.06 | ₩8,234 | ₩8,661 | ₩8,234 | ₩8,474 | +2.92% | 25.5만 |
|---|
| 2026.07.02 | ₩8,194 | ₩8,674 | ₩8,061 | ₩8,261 | +0.81% | 52만 |
|---|
| 2026.07.01 | ₩7,740 | ₩8,234 | ₩7,714 | ₩8,114 | +4.83% | 59.9만 |
|---|
| 2026.06.30 | ₩7,086 | ₩7,714 | ₩6,980 | ₩7,633 | +7.72% | 50.6만 |
|---|
| 2026.06.29 | ₩6,886 | ₩7,420 | ₩6,833 | ₩7,246 | +5.23% | 35.9만 |
|---|
| 2026.06.26 | ₩6,539 | ₩6,913 | ₩6,526 | ₩6,833 | +4.49% | 180.6만 |
|---|
| 2026.06.25 | ₩6,406 | ₩6,686 | ₩6,339 | ₩6,539 | +2.08% | 61.3만 |
|---|
| 2026.06.24 | ₩6,152 | ₩6,659 | ₩6,139 | ₩6,326 | +2.82% | 80.7만 |
|---|
| 2026.06.23 | ₩6,152 | ₩6,432 | ₩6,059 | ₩6,059 | -1.52% | 69.4만 |
|---|
| 2026.06.22 | ₩6,606 | ₩6,673 | ₩6,219 | ₩6,246 | -5.45% | 42.6만 |
|---|
| 2026.06.18 | ₩6,886 | ₩6,940 | ₩6,606 | ₩6,646 | -3.49% | 55.7만 |
|---|
| 2026.06.17 | ₩7,046 | ₩7,153 | ₩6,699 | ₩6,779 | -3.79% | 36.8만 |
|---|
| 2026.06.16 | ₩7,126 | ₩7,380 | ₩7,033 | ₩7,046 | -1.12% | 17.2만 |
|---|
| 2026.06.15 | ₩6,993 | ₩7,233 | ₩6,966 | ₩7,100 | +1.53% | 19.8만 |
|---|
| 2026.06.12 | ₩7,073 | ₩7,166 | ₩6,886 | ₩6,980 | -1.32% | 15.2만 |
|---|
| 2026.06.11 | ₩6,806 | ₩7,046 | ₩6,659 | ₩7,046 | +3.53% | 29만 |
|---|
| 2026.06.10 | ₩6,686 | ₩6,913 | ₩6,673 | ₩6,779 | +1.40% | 30만 |
|---|
| 2026.06.09 | ₩6,819 | ₩7,086 | ₩6,566 | ₩6,766 | -0.78% | 30.7만 |
|---|
| 2026.06.08 | ₩6,873 | ₩6,940 | ₩6,713 | ₩6,739 | -1.94% | 22.3만 |
|---|
| 2026.06.05 | ₩7,113 | ₩7,233 | ₩6,753 | ₩6,819 | -4.13% | 22.6만 |
|---|
| 2026.06.04 | ₩6,686 | ₩7,487 | ₩6,619 | ₩7,180 | +7.39% | 47.6만 |
|---|
| 2026.06.03 | ₩6,993 | ₩7,006 | ₩6,579 | ₩6,606 | -5.53% | 33.1만 |
|---|
| 2026.06.02 | ₩7,180 | ₩7,286 | ₩6,913 | ₩7,046 | -1.86% | 34.2만 |
|---|
| 2026.06.01 | ₩6,940 | ₩7,367 | ₩6,886 | ₩7,180 | +3.46% | 40.9만 |
|---|
| 2026.05.29 | ₩6,806 | ₩7,180 | ₩6,673 | ₩6,926 | +1.76% | 52.9만 |
|---|
| 2026.05.28 | ₩6,472 | ₩6,846 | ₩6,432 | ₩6,806 | +5.15% | 24.8만 |
|---|
| 2026.05.27 | ₩6,446 | ₩6,713 | ₩6,406 | ₩6,512 | +1.04% | 39.2만 |
|---|
| 2026.05.26 | ₩6,606 | ₩6,753 | ₩6,379 | ₩6,446 | -2.42% | 29.1만 |
|---|
| 2026.05.22 | ₩6,566 | ₩6,833 | ₩6,539 | ₩6,593 | +0.41% | 34.1만 |
|---|
| 2026.05.21 | ₩6,566 | ₩6,686 | ₩6,406 | ₩6,593 | +0.41% | 29.8만 |
|---|
| 2026.05.20 | ₩6,419 | ₩6,726 | ₩6,286 | ₩6,633 | +3.33% | 38.1만 |
|---|
| 2026.05.19 | ₩6,739 | ₩6,913 | ₩6,366 | ₩6,446 | -4.36% | 97.5만 |
|---|
| 2026.05.18 | ₩6,953 | ₩7,153 | ₩6,699 | ₩6,793 | -2.30% | 46.3만 |
|---|
| 2026.05.15 | ₩6,793 | ₩7,126 | ₩6,793 | ₩6,953 | +2.36% | 57.3만 |
|---|
| 2026.05.14 | ₩6,753 | ₩7,193 | ₩6,673 | ₩6,913 | +2.37% | 118만 |
|---|
| 2026.05.13 | ₩7,500 | ₩7,633 | ₩6,099 | ₩6,566 | -12.46% | 222.2만 |
|---|
| 2026.05.12 | ₩8,167 | ₩8,648 | ₩8,141 | ₩8,461 | +3.59% | 65.8만 |
|---|
| 2026.05.11 | ₩8,488 | ₩8,634 | ₩8,194 | ₩8,287 | -2.36% | 29.9만 |
|---|
| 2026.05.08 | ₩8,768 | ₩8,768 | ₩8,407 | ₩8,594 | -1.98% | 23.2만 |
|---|
| 2026.05.07 | ₩8,701 | ₩9,035 | ₩8,688 | ₩8,848 | +1.69% | 24.6만 |
|---|
| 2026.05.06 | ₩8,941 | ₩9,075 | ₩8,501 | ₩8,634 | -3.43% | 30.8만 |
|---|
| 2026.05.05 | ₩9,075 | ₩9,195 | ₩8,621 | ₩8,848 | -2.50% | 51.9만 |
|---|
| 2026.05.04 | ₩8,901 | ₩9,328 | ₩8,741 | ₩9,035 | +1.50% | 32.2만 |
|---|
| 2026.05.01 | ₩8,367 | ₩8,968 | ₩8,354 | ₩8,941 | +6.86% | 47.3만 |
|---|
| 2026.04.30 | ₩8,247 | ₩8,341 | ₩7,940 | ₩8,314 | +0.81% | 33.9만 |
|---|
| 2026.04.29 | ₩8,688 | ₩8,688 | ₩8,101 | ₩8,194 | -5.68% | 39.2만 |
|---|
| 2026.04.28 | ₩8,541 | ₩8,608 | ₩8,314 | ₩8,541 | 0.00% | 32.3만 |
|---|
| 2026.04.27 | ₩8,581 | ₩9,035 | ₩8,514 | ₩8,554 | -0.31% | 41만 |
|---|
| 2026.04.24 | ₩8,541 | ₩8,754 | ₩8,434 | ₩8,581 | +0.47% | 34.4만 |
|---|
| 2026.04.23 | ₩9,075 | ₩9,075 | ₩8,354 | ₩8,554 | -5.74% | 38.4만 |
|---|
| 2026.04.22 | ₩9,342 | ₩9,822 | ₩8,915 | ₩9,075 | -2.86% | 41.9만 |
|---|
| 2026.04.21 | ₩9,689 | ₩11,023 | ₩9,208 | ₩9,262 | -4.41% | 95.1만 |
|---|
| 2026.04.20 | ₩9,342 | ₩9,822 | ₩9,208 | ₩9,609 | +2.86% | 29.8만 |
|---|
| 2026.04.17 | ₩8,995 | ₩9,729 | ₩8,995 | ₩9,569 | +6.38% | 52만 |
|---|
| 2026.04.16 | ₩8,621 | ₩8,928 | ₩8,541 | ₩8,861 | +2.79% | 48.5만 |
|---|
| 2026.04.15 | ₩8,114 | ₩8,581 | ₩8,007 | ₩8,541 | +5.26% | 32.5만 |
|---|
| 2026.04.14 | ₩7,954 | ₩8,274 | ₩7,914 | ₩8,074 | +1.51% | 32.2만 |
|---|
| 2026.04.13 | ₩8,034 | ₩8,074 | ₩7,700 | ₩7,914 | -1.50% | 58.2만 |
|---|
| 2026.04.10 | ₩8,274 | ₩8,688 | ₩7,967 | ₩8,181 | -1.13% | 62.6만 |
|---|
| 2026.04.09 | ₩8,528 | ₩8,648 | ₩8,047 | ₩8,221 | -3.60% | 53.6만 |
|---|
| 2026.04.08 | ₩9,542 | ₩9,635 | ₩8,581 | ₩8,674 | -9.09% | 39.2만 |
|---|
| 2026.04.07 | ₩8,821 | ₩9,048 | ₩8,407 | ₩8,875 | +0.61% | 33.5만 |
|---|
| 2026.04.06 | ₩8,968 | ₩9,288 | ₩8,835 | ₩9,075 | +1.19% | 50.3만 |
|---|
| 2026.04.02 | ₩8,568 | ₩9,075 | ₩8,314 | ₩8,754 | +2.18% | 32.9만 |
|---|
| 2026.04.01 | ₩8,781 | ₩9,115 | ₩8,327 | ₩8,754 | -0.30% | 49.9만 |
|---|
| 2026.03.31 | ₩8,701 | ₩8,781 | ₩8,261 | ₩8,381 | -3.68% | 39만 |
|---|
| 2026.03.30 | ₩8,901 | ₩9,075 | ₩8,421 | ₩8,621 | -3.15% | 38.3만 |
|---|
| 2026.03.27 | ₩9,155 | ₩9,248 | ₩8,741 | ₩8,808 | -3.79% | 42.5만 |
|---|
| 2026.03.26 | ₩9,488 | ₩9,782 | ₩9,208 | ₩9,288 | -2.11% | 59만 |
|---|
| 2026.03.25 | ₩9,275 | ₩9,969 | ₩9,075 | ₩9,582 | +3.31% | 173.1만 |
|---|
| 2026.03.24 | ₩8,501 | ₩9,155 | ₩8,394 | ₩9,048 | +6.44% | 73.3만 |
|---|
| 2026.03.23 | ₩8,261 | ₩8,781 | ₩8,167 | ₩8,581 | +3.88% | 44.3만 |
|---|
| 2026.03.20 | ₩8,207 | ₩8,234 | ₩7,927 | ₩7,994 | -2.60% | 29.6만 |
|---|
| 2026.03.19 | ₩8,421 | ₩8,661 | ₩8,007 | ₩8,207 | -2.54% | 63.2만 |
|---|
| 2026.03.18 | ₩8,701 | ₩8,821 | ₩8,314 | ₩8,421 | -3.22% | 36.4만 |
|---|
| 2026.03.17 | ₩8,754 | ₩9,101 | ₩8,541 | ₩8,835 | +0.91% | 43.8만 |
|---|
| 2026.03.16 | ₩8,648 | ₩8,875 | ₩8,434 | ₩8,714 | +0.77% | 40만 |
|---|
| 2026.03.13 | ₩8,020 | ₩8,554 | ₩7,954 | ₩8,541 | +6.49% | 61.2만 |
|---|
| 2026.03.12 | ₩8,701 | ₩8,728 | ₩7,900 | ₩7,914 | -9.05% | 38.1만 |
|---|
| 2026.03.11 | ₩8,754 | ₩9,155 | ₩8,688 | ₩8,901 | +1.68% | 40.1만 |
|---|
| 2026.03.10 | ₩9,141 | ₩9,408 | ₩8,714 | ₩8,781 | -3.94% | 46.6만 |
|---|
| 2026.03.09 | ₩8,808 | ₩9,248 | ₩8,714 | ₩9,128 | +3.64% | 52.7만 |
|---|
| 2026.03.06 | ₩9,208 | ₩9,996 | ₩7,393 | ₩8,995 | -2.32% | 210.2만 |
|---|
| 2026.03.05 | ₩10,329 | ₩10,649 | ₩9,742 | ₩10,049 | -2.71% | 97.4만 |
|---|
| 2026.03.04 | ₩9,849 | ₩10,623 | ₩9,609 | ₩10,503 | +6.64% | 29.8만 |
|---|
| 2026.03.03 | ₩9,542 | ₩9,902 | ₩9,128 | ₩9,769 | +2.38% | 25.7만 |
|---|
| 2026.03.02 | ₩9,942 | ₩10,089 | ₩9,689 | ₩9,862 | -0.81% | 29.6만 |
|---|
| 2026.02.27 | ₩10,209 | ₩10,249 | ₩9,849 | ₩10,116 | -0.92% | 34.2만 |
|---|
| 2026.02.26 | ₩10,383 | ₩10,756 | ₩10,249 | ₩10,463 | +0.77% | 27.4만 |
|---|
| 2026.02.25 | ₩10,236 | ₩10,876 | ₩10,036 | ₩10,396 | +1.56% | 45.7만 |
|---|
| 2026.02.24 | ₩9,835 | ₩10,249 | ₩9,835 | ₩10,196 | +3.66% | 30.1만 |
|---|
| 2026.02.23 | ₩10,956 | ₩11,063 | ₩9,515 | ₩9,835 | -10.23% | 64.7만 |
|---|
| 2026.02.20 | ₩11,370 | ₩11,797 | ₩10,930 | ₩10,943 | -3.76% | 33.8만 |
|---|
| 2026.02.19 | ₩11,117 | ₩11,544 | ₩10,850 | ₩11,517 | +3.60% | 49.8만 |
|---|
| 2026.02.18 | ₩11,077 | ₩11,303 | ₩10,596 | ₩11,183 | +0.96% | 52.9만 |
|---|
| 2026.02.17 | ₩11,504 | ₩11,797 | ₩10,890 | ₩11,063 | -3.83% | 37.9만 |
|---|
| 2026.02.13 | ₩11,010 | ₩12,091 | ₩10,810 | ₩11,677 | +6.06% | 43.8만 |
|---|
| 2026.02.12 | ₩12,451 | ₩12,585 | ₩10,409 | ₩10,956 | -12.00% | 83.5만 |
|---|
| 2026.02.11 | ₩13,665 | ₩13,812 | ₩12,091 | ₩12,318 | -9.86% | 94.2만 |
|---|
| 2026.02.10 | ₩13,866 | ₩14,133 | ₩13,425 | ₩13,439 | -3.08% | 30.2만 |
|---|
| 2026.02.09 | ₩14,546 | ₩14,546 | ₩13,772 | ₩13,812 | -5.05% | 22.6만 |
|---|
| 2026.02.06 | ₩14,359 | ₩14,613 | ₩13,545 | ₩14,533 | +1.21% | 40.9만 |
|---|
| 2026.02.05 | ₩14,533 | ₩14,693 | ₩13,892 | ₩14,066 | -3.21% | 31.2만 |
|---|
| 2026.02.04 | ₩13,425 | ₩15,894 | ₩13,278 | ₩14,706 | +9.54% | 69.2만 |
|---|
| 2026.02.03 | ₩14,666 | ₩14,893 | ₩12,985 | ₩13,679 | -6.73% | 50.3만 |
|---|
| 2026.02.02 | ₩14,186 | ₩15,000 | ₩13,799 | ₩14,573 | +2.73% | 26.7만 |
|---|
| 2026.01.30 | ₩14,279 | ₩14,773 | ₩13,879 | ₩14,359 | +0.56% | 56.7만 |
|---|
| 2026.01.29 | ₩14,693 | ₩14,760 | ₩13,879 | ₩14,440 | -1.73% | 22만 |
|---|
| 2026.01.28 | ₩15,761 | ₩16,174 | ₩14,573 | ₩14,640 | -7.11% | 32.8만 |
|---|
| 2026.01.27 | ₩15,547 | ₩15,841 | ₩15,133 | ₩15,707 | +1.03% | 32.2만 |
|---|
| 2026.01.26 | ₩15,867 | ₩16,228 | ₩15,480 | ₩15,534 | -2.10% | 15.3만 |
|---|
| 2026.01.23 | ₩15,827 | ₩16,054 | ₩15,280 | ₩15,907 | +0.51% | 27.8만 |
|---|
| 2026.01.22 | ₩15,761 | ₩16,468 | ₩15,614 | ₩15,961 | +1.27% | 32.6만 |
|---|
| 2026.01.21 | ₩15,907 | ₩16,241 | ₩15,267 | ₩15,561 | -2.18% | 23.1만 |
|---|
| 2026.01.20 | ₩15,854 | ₩16,268 | ₩15,627 | ₩15,934 | +0.51% | 20만 |
|---|
| 2026.01.16 | ₩16,815 | ₩16,815 | ₩16,054 | ₩16,214 | -3.57% | 22.6만 |
|---|
| 2026.01.15 | ₩17,135 | ₩17,349 | ₩16,521 | ₩16,815 | -1.87% | 19.3만 |
|---|
| 2026.01.14 | ₩16,762 | ₩17,149 | ₩16,321 | ₩17,149 | +2.31% | 20.1만 |
|---|
| 2026.01.13 | ₩18,857 | ₩18,857 | ₩16,695 | ₩16,855 | -10.62% | 21.9만 |
|---|
| 2026.01.12 | ₩17,509 | ₩18,897 | ₩17,242 | ₩18,763 | +7.16% | 22.7만 |
|---|
| 2026.01.09 | ₩18,069 | ₩18,190 | ₩17,162 | ₩17,562 | -2.81% | 17.2만 |
|---|
| 2026.01.08 | ₩18,390 | ₩18,536 | ₩17,456 | ₩17,829 | -3.05% | 28.3만 |
|---|
| 2026.01.07 | ₩17,843 | ₩18,763 | ₩17,349 | ₩18,483 | +3.59% | 34.3만 |
|---|
| 2026.01.06 | ₩17,482 | ₩17,816 | ₩16,908 | ₩17,776 | +1.68% | 18만 |
|---|
| 2026.01.05 | ₩16,682 | ₩18,243 | ₩16,628 | ₩17,576 | +5.36% | 31.8만 |
|---|
| 2026.01.02 | ₩16,521 | ₩16,842 | ₩15,681 | ₩16,575 | +0.32% | 30.8만 |
|---|
| 2025.12.31 | ₩16,495 | ₩16,601 | ₩16,174 | ₩16,361 | -0.81% | 38.7만 |
|---|
| 2025.12.30 | ₩16,321 | ₩16,788 | ₩16,174 | ₩16,535 | +1.31% | 19.6만 |
|---|
| 2025.12.29 | ₩16,535 | ₩16,708 | ₩16,281 | ₩16,348 | -1.13% | 18.1만 |
|---|
| 2025.12.26 | ₩17,082 | ₩17,175 | ₩16,521 | ₩16,655 | -2.50% | 17.9만 |
|---|
| 2025.12.24 | ₩16,842 | ₩17,202 | ₩16,748 | ₩17,028 | +1.11% | 10.3만 |
|---|
| 2025.12.23 | ₩17,589 | ₩17,589 | ₩16,882 | ₩17,002 | -3.34% | 18.3만 |
|---|
| 2025.12.22 | ₩18,136 | ₩18,270 | ₩17,442 | ₩17,736 | -2.21% | 31.2만 |
|---|
| 2025.12.19 | ₩18,283 | ₩18,390 | ₩17,682 | ₩18,029 | -1.39% | 40.2만 |
|---|
| 2025.12.18 | ₩17,642 | ₩18,230 | ₩17,375 | ₩18,149 | +2.87% | 39.7만 |
|---|
| 2025.12.17 | ₩17,242 | ₩18,296 | ₩17,242 | ₩17,496 | +1.47% | 27.4만 |
|---|
| 2025.12.16 | ₩17,442 | ₩17,896 | ₩16,895 | ₩17,042 | -2.30% | 21.8만 |
|---|
| 2025.12.15 | ₩18,230 | ₩18,510 | ₩17,536 | ₩17,589 | -3.51% | 22.7만 |
|---|
| 2025.12.12 | ₩18,750 | ₩19,017 | ₩17,802 | ₩17,829 | -4.91% | 26.1만 |
|---|
| 2025.12.11 | ₩18,523 | ₩18,803 | ₩17,536 | ₩18,723 | +1.08% | 64.7만 |
|---|
| 2025.12.10 | ₩18,470 | ₩18,883 | ₩18,283 | ₩18,510 | +0.22% | 29.4만 |
|---|
| 2025.12.09 | ₩18,590 | ₩19,030 | ₩18,536 | ₩18,563 | -0.14% | 14.9만 |
|---|
| 2025.12.08 | ₩19,124 | ₩19,551 | ₩18,270 | ₩18,697 | -2.23% | 19.7만 |
|---|
| 2025.12.05 | ₩19,631 | ₩19,951 | ₩18,950 | ₩19,004 | -3.20% | 15.5만 |
|---|
| 2025.12.04 | ₩19,124 | ₩19,684 | ₩18,843 | ₩19,551 | +2.23% | 14.4만 |
|---|
| 2025.12.03 | ₩18,923 | ₩19,137 | ₩18,617 | ₩19,110 | +0.99% | 22만 |
|---|
| 2025.12.02 | ₩19,337 | ₩19,644 | ₩18,697 | ₩18,830 | -2.62% | 17.2만 |
|---|
| 2025.12.01 | ₩20,325 | ₩20,325 | ₩19,057 | ₩19,137 | -5.84% | 32.3만 |
|---|
| 2025.11.28 | ₩20,698 | ₩20,752 | ₩20,218 | ₩20,378 | -1.55% | 8만 |
|---|
| 2025.11.26 | ₩20,552 | ₩20,805 | ₩20,165 | ₩20,525 | -0.13% | 18.9만 |
|---|
| 2025.11.25 | ₩20,325 | ₩20,805 | ₩20,231 | ₩20,538 | +1.05% | 20.7만 |
|---|
| 2025.11.24 | ₩19,471 | ₩20,605 | ₩19,471 | ₩20,405 | +4.80% | 20.5만 |
|---|
| 2025.11.21 | ₩18,123 | ₩19,938 | ₩18,123 | ₩19,471 | +7.44% | 26만 |
|---|
| 2025.11.20 | ₩19,257 | ₩19,844 | ₩18,109 | ₩18,123 | -5.89% | 27.6만 |
|---|
| 2025.11.19 | ₩18,843 | ₩19,351 | ₩18,523 | ₩19,030 | +0.99% | 24.8만 |
|---|
| 2025.11.18 | ₩19,391 | ₩19,671 | ₩18,750 | ₩18,843 | -2.82% | 24만 |
|---|
| 2025.11.17 | ₩19,844 | ₩20,151 | ₩19,431 | ₩19,738 | -0.54% | 28.9만 |
|---|
| 2025.11.14 | ₩20,044 | ₩20,698 | ₩19,978 | ₩20,258 | +1.07% | 19.5만 |
|---|
| 2025.11.13 | ₩21,552 | ₩21,846 | ₩20,618 | ₩20,632 | -4.27% | 31.1만 |
|---|
| 2025.11.12 | ₩21,206 | ₩21,606 | ₩20,925 | ₩21,552 | +1.64% | 25.4만 |
|---|
| 2025.11.11 | ₩22,020 | ₩22,473 | ₩21,019 | ₩21,206 | -3.70% | 33.2만 |
|---|
| 2025.11.10 | ₩21,552 | ₩22,420 | ₩21,085 | ₩22,033 | +2.23% | 48.7만 |
|---|
| 2025.11.07 | ₩24,101 | ₩24,515 | ₩19,764 | ₩20,885 | -13.34% | 101.5만 |
|---|
| 2025.11.06 | ₩25,876 | ₩26,117 | ₩24,488 | ₩25,276 | -2.32% | 42.1만 |
|---|
| 2025.11.05 | ₩24,875 | ₩26,277 | ₩24,528 | ₩25,569 | +2.79% | 42.4만 |
|---|
| 2025.11.04 | ₩25,222 | ₩25,930 | ₩24,342 | ₩25,062 | -0.63% | 39.8만 |
|---|
| 2025.11.03 | ₩27,344 | ₩28,145 | ₩25,916 | ₩25,943 | -5.12% | 29.4만 |
|---|
| 2025.10.31 | ₩26,317 | ₩28,105 | ₩26,023 | ₩27,344 | +3.90% | 25.7만 |
|---|
| 2025.10.30 | ₩27,171 | ₩27,972 | ₩26,090 | ₩26,170 | -3.68% | 14.6만 |
|---|
| 2025.10.29 | ₩28,065 | ₩28,772 | ₩27,011 | ₩27,438 | -2.23% | 27.1만 |
|---|
| 2025.10.28 | ₩28,105 | ₩28,732 | ₩27,037 | ₩28,078 | -0.09% | 24.4만 |
|---|
| 2025.10.27 | ₩29,546 | ₩29,693 | ₩27,811 | ₩27,865 | -5.69% | 35.5만 |
|---|
| 2025.10.24 | ₩26,677 | ₩29,346 | ₩26,437 | ₩28,932 | +8.45% | 42.1만 |
|---|
| 2025.10.23 | ₩25,236 | ₩26,250 | ₩25,236 | ₩26,143 | +3.60% | 16.1만 |
|---|
| 2025.10.22 | ₩26,477 | ₩26,650 | ₩24,595 | ₩25,116 | -5.14% | 20.3만 |
|---|
| 2025.10.21 | ₩26,931 | ₩27,331 | ₩26,210 | ₩26,477 | -1.68% | 19.6만 |
|---|
| 2025.10.20 | ₩26,330 | ₩27,104 | ₩26,157 | ₩27,091 | +2.89% | 13.8만 |
|---|
| 2025.10.17 | ₩26,077 | ₩26,797 | ₩25,503 | ₩26,090 | +0.05% | 16.5만 |
|---|
| 2025.10.16 | ₩27,358 | ₩27,825 | ₩26,237 | ₩26,397 | -3.51% | 27.2만 |
|---|
| 2025.10.15 | ₩26,824 | ₩27,238 | ₩26,210 | ₩27,211 | +1.44% | 22.9만 |
|---|
| 2025.10.14 | ₩24,555 | ₩26,824 | ₩24,248 | ₩26,557 | +8.15% | 34.7만 |
|---|
| 2025.10.13 | ₩24,435 | ₩25,129 | ₩24,155 | ₩24,996 | +2.29% | 22.5만 |
|---|
| 2025.10.10 | ₩25,236 | ₩26,383 | ₩24,075 | ₩24,128 | -4.39% | 32.2만 |
|---|