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 | ₩11,305 | ₩11,506 | ₩11,104 | ₩11,104 | -1.78% | 12.3만 |
| 2026.10.08 | ₩11,426 | ₩11,426 | ₩10,997 | ₩11,238 | -1.64% | 21.2만 |
| 2026.10.07 | ₩11,721 | ₩12,056 | ₩11,238 | ₩11,466 | -2.17% | 16.2만 |
| 2026.10.06 | ₩11,828 | ₩12,311 | ₩11,788 | ₩11,815 | -0.11% | 17.2만 |
| 2026.10.05 | ₩11,533 | ₩11,788 | ₩11,332 | ₩11,694 | +1.40% | 16.7만 |
| 2026.10.02 | ₩11,466 | ₩11,748 | ₩11,144 | ₩11,493 | +0.23% | 22.5만 |
| 2026.10.01 | ₩11,292 | ₩11,882 | ₩11,131 | ₩11,252 | -0.36% | 19.7만 |
| 2026.09.30 | ₩11,265 | ₩11,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,198 |
| -0.60% |
| 20.5만 |
| 2026.09.29 | ₩10,621 | ₩11,225 | ₩10,487 | ₩11,211 | +5.56% | 21.2만 |
|---|
| 2026.09.28 | ₩10,568 | ₩10,769 | ₩10,313 | ₩10,474 | -0.89% | 14.2만 |
|---|
| 2026.09.25 | ₩10,662 | ₩11,520 | ₩10,568 | ₩10,782 | +1.13% | 48.8만 |
|---|
| 2026.09.24 | ₩10,071 | ₩10,608 | ₩9,857 | ₩10,581 | +5.06% | 18.5만 |
|---|
| 2026.09.23 | ₩10,219 | ₩10,501 | ₩10,125 | ₩10,192 | -0.26% | 14.3만 |
|---|
| 2026.09.22 | ₩10,192 | ₩10,286 | ₩9,776 | ₩10,219 | +0.26% | 11.8만 |
|---|
| 2026.09.21 | ₩9,803 | ₩10,232 | ₩9,562 | ₩10,138 | +3.42% | 28.6만 |
|---|
| 2026.09.18 | ₩10,098 | ₩10,098 | ₩9,723 | ₩9,776 | -3.19% | 23.4만 |
|---|
| 2026.09.17 | ₩10,313 | ₩10,353 | ₩10,112 | ₩10,179 | -1.30% | 7.2만 |
|---|
| 2026.09.16 | ₩10,219 | ₩10,299 | ₩10,058 | ₩10,098 | -1.18% | 5.8만 |
|---|
| 2026.09.15 | ₩10,420 | ₩10,420 | ₩9,951 | ₩10,138 | -2.70% | 7.5만 |
|---|
| 2026.09.14 | ₩9,750 | ₩10,474 | ₩9,750 | ₩10,474 | +7.43% | 9.6만 |
|---|
| 2026.09.11 | ₩9,709 | ₩9,817 | ₩9,468 | ₩9,776 | +0.69% | 11.5만 |
|---|
| 2026.09.10 | ₩9,481 | ₩9,736 | ₩9,200 | ₩9,629 | +1.56% | 10.8만 |
|---|
| 2026.09.09 | ₩10,192 | ₩10,192 | ₩9,602 | ₩9,615 | -5.66% | 7.9만 |
|---|
| 2026.09.08 | ₩10,514 | ₩10,514 | ₩10,138 | ₩10,192 | -3.06% | 10만 |
|---|
| 2026.09.04 | ₩10,514 | ₩10,594 | ₩10,273 | ₩10,554 | +0.38% | 8.2만 |
|---|
| 2026.09.03 | ₩10,849 | ₩11,185 | ₩10,594 | ₩10,662 | -1.73% | 15.8만 |
|---|
| 2026.09.02 | ₩10,635 | ₩11,198 | ₩10,031 | ₩10,782 | +1.39% | 17.1만 |
|---|
| 2026.09.01 | ₩10,729 | ₩10,769 | ₩10,326 | ₩10,541 | -1.75% | 11.6만 |
|---|
| 2026.08.31 | ₩10,581 | ₩10,782 | ₩10,340 | ₩10,702 | +1.14% | 17.1만 |
|---|
| 2026.08.28 | ₩10,501 | ₩10,849 | ₩10,192 | ₩10,662 | +1.53% | 27.2만 |
|---|
| 2026.08.27 | ₩10,393 | ₩10,729 | ₩10,259 | ₩10,501 | +1.03% | 33.4만 |
|---|
| 2026.08.26 | ₩10,434 | ₩10,527 | ₩10,219 | ₩10,393 | -0.39% | 11.3만 |
|---|
| 2026.08.25 | ₩10,273 | ₩10,648 | ₩10,179 | ₩10,541 | +2.61% | 13.2만 |
|---|
| 2026.08.24 | ₩10,340 | ₩10,863 | ₩10,192 | ₩10,259 | -0.78% | 15만 |
|---|
| 2026.08.21 | ₩11,010 | ₩11,024 | ₩10,179 | ₩10,340 | -6.09% | 13.2만 |
|---|
| 2026.08.20 | ₩10,702 | ₩11,050 | ₩10,541 | ₩10,675 | -0.25% | 19.5만 |
|---|
| 2026.08.19 | ₩11,144 | ₩11,922 | ₩10,742 | ₩10,742 | -3.61% | 20.8만 |
|---|
| 2026.08.18 | ₩11,265 | ₩11,681 | ₩10,970 | ₩11,037 | -2.02% | 21.7만 |
|---|
| 2026.08.17 | ₩11,681 | ₩11,828 | ₩11,305 | ₩11,372 | -2.64% | 14만 |
|---|
| 2026.08.14 | ₩11,694 | ₩12,177 | ₩11,332 | ₩11,694 | 0.00% | 38.6만 |
|---|
| 2026.08.13 | ₩9,146 | ₩11,936 | ₩8,824 | ₩11,775 | +28.74% | 112.5만 |
|---|
| 2026.08.12 | ₩9,280 | ₩9,629 | ₩8,811 | ₩9,441 | +1.73% | 32.7만 |
|---|
| 2026.08.11 | ₩9,160 | ₩9,495 | ₩9,160 | ₩9,280 | +1.32% | 22.7만 |
|---|
| 2026.08.10 | ₩9,387 | ₩9,495 | ₩9,066 | ₩9,200 | -2.00% | 22.8만 |
|---|
| 2026.08.07 | ₩9,455 | ₩9,924 | ₩9,334 | ₩9,495 | +0.43% | 18.4만 |
|---|
| 2026.08.06 | ₩9,253 | ₩9,253 | ₩8,945 | ₩9,039 | -2.32% | 10만 |
|---|
| 2026.08.05 | ₩9,213 | ₩9,387 | ₩8,972 | ₩9,294 | +0.87% | 23만 |
|---|
| 2026.08.04 | ₩8,838 | ₩9,280 | ₩8,838 | ₩9,186 | +3.95% | 17.7만 |
|---|
| 2026.08.03 | ₩8,261 | ₩8,838 | ₩8,261 | ₩8,784 | +6.33% | 10.7만 |
|---|
| 2026.07.31 | ₩8,382 | ₩8,435 | ₩7,671 | ₩8,113 | -3.20% | 27.4만 |
|---|
| 2026.07.30 | ₩8,234 | ₩8,663 | ₩8,087 | ₩8,409 | +2.12% | 32.9만 |
|---|
| 2026.07.29 | ₩8,502 | ₩8,771 | ₩8,489 | ₩8,543 | +0.47% | 10.6만 |
|---|
| 2026.07.28 | ₩8,583 | ₩8,636 | ₩8,395 | ₩8,502 | -0.94% | 17.2만 |
|---|
| 2026.07.27 | ₩8,502 | ₩8,650 | ₩8,462 | ₩8,556 | +0.63% | 10.7만 |
|---|
| 2026.07.24 | ₩8,355 | ₩8,476 | ₩8,288 | ₩8,368 | +0.16% | 19.5만 |
|---|
| 2026.07.23 | ₩8,583 | ₩8,583 | ₩8,221 | ₩8,328 | -2.97% | 23.6만 |
|---|
| 2026.07.22 | ₩8,932 | ₩8,958 | ₩8,623 | ₩8,663 | -3.00% | 22.5만 |
|---|
| 2026.07.21 | ₩8,744 | ₩8,958 | ₩8,690 | ₩8,932 | +2.15% | 18.8만 |
|---|
| 2026.07.20 | ₩8,932 | ₩8,945 | ₩8,677 | ₩8,730 | -2.25% | 22.3만 |
|---|
| 2026.07.17 | ₩8,918 | ₩9,012 | ₩8,730 | ₩8,972 | +0.60% | 27.3만 |
|---|
| 2026.07.16 | ₩8,918 | ₩9,173 | ₩8,891 | ₩8,918 | 0.00% | 28.5만 |
|---|
| 2026.07.15 | ₩8,771 | ₩9,213 | ₩8,771 | ₩8,918 | +1.68% | 22.4만 |
|---|
| 2026.07.14 | ₩8,717 | ₩8,958 | ₩8,623 | ₩8,757 | +0.46% | 25.9만 |
|---|
| 2026.07.13 | ₩8,677 | ₩8,851 | ₩8,543 | ₩8,784 | +1.24% | 22.7만 |
|---|
| 2026.07.10 | ₩8,476 | ₩8,650 | ₩8,368 | ₩8,596 | +1.42% | 16.7만 |
|---|
| 2026.07.09 | ₩8,207 | ₩8,529 | ₩8,181 | ₩8,422 | +2.61% | 46.3만 |
|---|
| 2026.07.08 | ₩8,261 | ₩8,569 | ₩7,899 | ₩8,248 | -0.16% | 44.2만 |
|---|
| 2026.07.07 | ₩8,502 | ₩8,784 | ₩8,382 | ₩8,435 | -0.79% | 36.7만 |
|---|
| 2026.07.06 | ₩8,274 | ₩8,704 | ₩8,274 | ₩8,516 | +2.92% | 25.5만 |
|---|
| 2026.07.02 | ₩8,234 | ₩8,717 | ₩8,100 | ₩8,301 | +0.81% | 52만 |
|---|
| 2026.07.01 | ₩7,778 | ₩8,274 | ₩7,751 | ₩8,154 | +4.83% | 59.9만 |
|---|
| 2026.06.30 | ₩7,121 | ₩7,751 | ₩7,014 | ₩7,671 | +7.72% | 50.6만 |
|---|
| 2026.06.29 | ₩6,920 | ₩7,456 | ₩6,866 | ₩7,282 | +5.23% | 35.9만 |
|---|
| 2026.06.26 | ₩6,571 | ₩6,947 | ₩6,558 | ₩6,866 | +4.49% | 180.6만 |
|---|
| 2026.06.25 | ₩6,437 | ₩6,719 | ₩6,370 | ₩6,571 | +2.08% | 61.3만 |
|---|
| 2026.06.24 | ₩6,182 | ₩6,692 | ₩6,169 | ₩6,357 | +2.82% | 80.7만 |
|---|
| 2026.06.23 | ₩6,182 | ₩6,464 | ₩6,088 | ₩6,088 | -1.52% | 69.4만 |
|---|
| 2026.06.22 | ₩6,638 | ₩6,705 | ₩6,249 | ₩6,276 | -5.45% | 42.6만 |
|---|
| 2026.06.18 | ₩6,920 | ₩6,974 | ₩6,638 | ₩6,679 | -3.49% | 55.7만 |
|---|
| 2026.06.17 | ₩7,081 | ₩7,188 | ₩6,732 | ₩6,813 | -3.79% | 36.8만 |
|---|
| 2026.06.16 | ₩7,161 | ₩7,416 | ₩7,067 | ₩7,081 | -1.12% | 17.2만 |
|---|
| 2026.06.15 | ₩7,027 | ₩7,269 | ₩7,000 | ₩7,134 | +1.53% | 19.8만 |
|---|
| 2026.06.12 | ₩7,108 | ₩7,202 | ₩6,920 | ₩7,014 | -1.32% | 15.2만 |
|---|
| 2026.06.11 | ₩6,839 | ₩7,081 | ₩6,692 | ₩7,081 | +3.53% | 29만 |
|---|
| 2026.06.10 | ₩6,719 | ₩6,947 | ₩6,705 | ₩6,813 | +1.40% | 30만 |
|---|
| 2026.06.09 | ₩6,853 | ₩7,121 | ₩6,598 | ₩6,799 | -0.78% | 30.7만 |
|---|
| 2026.06.08 | ₩6,907 | ₩6,974 | ₩6,746 | ₩6,772 | -1.94% | 22.3만 |
|---|
| 2026.06.05 | ₩7,148 | ₩7,269 | ₩6,786 | ₩6,853 | -4.13% | 22.6만 |
|---|
| 2026.06.04 | ₩6,719 | ₩7,523 | ₩6,652 | ₩7,215 | +7.39% | 47.6만 |
|---|
| 2026.06.03 | ₩7,027 | ₩7,041 | ₩6,611 | ₩6,638 | -5.53% | 33.1만 |
|---|
| 2026.06.02 | ₩7,215 | ₩7,322 | ₩6,947 | ₩7,081 | -1.86% | 34.2만 |
|---|
| 2026.06.01 | ₩6,974 | ₩7,403 | ₩6,920 | ₩7,215 | +3.46% | 40.9만 |
|---|
| 2026.05.29 | ₩6,839 | ₩7,215 | ₩6,705 | ₩6,960 | +1.76% | 52.9만 |
|---|
| 2026.05.28 | ₩6,504 | ₩6,880 | ₩6,464 | ₩6,839 | +5.15% | 24.8만 |
|---|
| 2026.05.27 | ₩6,477 | ₩6,746 | ₩6,437 | ₩6,544 | +1.04% | 39.2만 |
|---|
| 2026.05.26 | ₩6,638 | ₩6,786 | ₩6,410 | ₩6,477 | -2.42% | 29.1만 |
|---|
| 2026.05.22 | ₩6,598 | ₩6,866 | ₩6,571 | ₩6,625 | +0.41% | 34.1만 |
|---|
| 2026.05.21 | ₩6,598 | ₩6,719 | ₩6,437 | ₩6,625 | +0.41% | 29.8만 |
|---|
| 2026.05.20 | ₩6,451 | ₩6,759 | ₩6,316 | ₩6,665 | +3.33% | 38.1만 |
|---|
| 2026.05.19 | ₩6,772 | ₩6,947 | ₩6,397 | ₩6,477 | -4.36% | 97.5만 |
|---|
| 2026.05.18 | ₩6,987 | ₩7,188 | ₩6,732 | ₩6,826 | -2.30% | 46.3만 |
|---|
| 2026.05.15 | ₩6,826 | ₩7,161 | ₩6,826 | ₩6,987 | +2.36% | 57.3만 |
|---|
| 2026.05.14 | ₩6,786 | ₩7,228 | ₩6,705 | ₩6,947 | +2.37% | 118만 |
|---|
| 2026.05.13 | ₩7,537 | ₩7,671 | ₩6,129 | ₩6,598 | -12.46% | 222.2만 |
|---|
| 2026.05.12 | ₩8,207 | ₩8,690 | ₩8,181 | ₩8,502 | +3.59% | 65.8만 |
|---|
| 2026.05.11 | ₩8,529 | ₩8,677 | ₩8,234 | ₩8,328 | -2.36% | 29.9만 |
|---|
| 2026.05.08 | ₩8,811 | ₩8,811 | ₩8,449 | ₩8,636 | -1.98% | 23.2만 |
|---|
| 2026.05.07 | ₩8,744 | ₩9,079 | ₩8,730 | ₩8,891 | +1.69% | 24.6만 |
|---|
| 2026.05.06 | ₩8,985 | ₩9,119 | ₩8,543 | ₩8,677 | -3.43% | 30.8만 |
|---|
| 2026.05.05 | ₩9,119 | ₩9,240 | ₩8,663 | ₩8,891 | -2.50% | 51.9만 |
|---|
| 2026.05.04 | ₩8,945 | ₩9,374 | ₩8,784 | ₩9,079 | +1.50% | 32.2만 |
|---|
| 2026.05.01 | ₩8,409 | ₩9,012 | ₩8,395 | ₩8,985 | +6.86% | 47.3만 |
|---|
| 2026.04.30 | ₩8,288 | ₩8,382 | ₩7,979 | ₩8,355 | +0.81% | 33.9만 |
|---|
| 2026.04.29 | ₩8,730 | ₩8,730 | ₩8,140 | ₩8,234 | -5.68% | 39.2만 |
|---|
| 2026.04.28 | ₩8,583 | ₩8,650 | ₩8,355 | ₩8,583 | 0.00% | 32.3만 |
|---|
| 2026.04.27 | ₩8,623 | ₩9,079 | ₩8,556 | ₩8,596 | -0.31% | 41만 |
|---|
| 2026.04.24 | ₩8,583 | ₩8,797 | ₩8,476 | ₩8,623 | +0.47% | 34.4만 |
|---|
| 2026.04.23 | ₩9,119 | ₩9,119 | ₩8,395 | ₩8,596 | -5.74% | 38.4만 |
|---|
| 2026.04.22 | ₩9,387 | ₩9,870 | ₩8,958 | ₩9,119 | -2.86% | 41.9만 |
|---|
| 2026.04.21 | ₩9,736 | ₩11,077 | ₩9,253 | ₩9,307 | -4.41% | 95.1만 |
|---|
| 2026.04.20 | ₩9,387 | ₩9,870 | ₩9,253 | ₩9,656 | +2.86% | 29.8만 |
|---|
| 2026.04.17 | ₩9,039 | ₩9,776 | ₩9,039 | ₩9,615 | +6.38% | 52만 |
|---|
| 2026.04.16 | ₩8,663 | ₩8,972 | ₩8,583 | ₩8,905 | +2.79% | 48.5만 |
|---|
| 2026.04.15 | ₩8,154 | ₩8,623 | ₩8,046 | ₩8,583 | +5.26% | 32.5만 |
|---|
| 2026.04.14 | ₩7,993 | ₩8,315 | ₩7,953 | ₩8,113 | +1.51% | 32.2만 |
|---|
| 2026.04.13 | ₩8,073 | ₩8,113 | ₩7,738 | ₩7,953 | -1.50% | 58.2만 |
|---|
| 2026.04.10 | ₩8,315 | ₩8,730 | ₩8,006 | ₩8,221 | -1.13% | 62.6만 |
|---|
| 2026.04.09 | ₩8,569 | ₩8,690 | ₩8,087 | ₩8,261 | -3.60% | 53.6만 |
|---|
| 2026.04.08 | ₩9,589 | ₩9,683 | ₩8,623 | ₩8,717 | -9.09% | 39.2만 |
|---|
| 2026.04.07 | ₩8,864 | ₩9,092 | ₩8,449 | ₩8,918 | +0.61% | 33.5만 |
|---|
| 2026.04.06 | ₩9,012 | ₩9,334 | ₩8,878 | ₩9,119 | +1.19% | 50.3만 |
|---|
| 2026.04.02 | ₩8,610 | ₩9,119 | ₩8,355 | ₩8,797 | +2.18% | 32.9만 |
|---|
| 2026.04.01 | ₩8,824 | ₩9,160 | ₩8,368 | ₩8,797 | -0.30% | 49.9만 |
|---|
| 2026.03.31 | ₩8,744 | ₩8,824 | ₩8,301 | ₩8,422 | -3.68% | 39만 |
|---|
| 2026.03.30 | ₩8,945 | ₩9,119 | ₩8,462 | ₩8,663 | -3.15% | 38.3만 |
|---|
| 2026.03.27 | ₩9,200 | ₩9,294 | ₩8,784 | ₩8,851 | -3.79% | 42.5만 |
|---|
| 2026.03.26 | ₩9,535 | ₩9,830 | ₩9,253 | ₩9,334 | -2.11% | 59만 |
|---|
| 2026.03.25 | ₩9,320 | ₩10,018 | ₩9,119 | ₩9,629 | +3.31% | 173.1만 |
|---|
| 2026.03.24 | ₩8,543 | ₩9,200 | ₩8,435 | ₩9,092 | +6.44% | 73.3만 |
|---|
| 2026.03.23 | ₩8,301 | ₩8,824 | ₩8,207 | ₩8,623 | +3.88% | 44.3만 |
|---|
| 2026.03.20 | ₩8,248 | ₩8,274 | ₩7,966 | ₩8,033 | -2.60% | 29.6만 |
|---|
| 2026.03.19 | ₩8,462 | ₩8,704 | ₩8,046 | ₩8,248 | -2.54% | 63.2만 |
|---|
| 2026.03.18 | ₩8,744 | ₩8,864 | ₩8,355 | ₩8,462 | -3.22% | 36.4만 |
|---|
| 2026.03.17 | ₩8,797 | ₩9,146 | ₩8,583 | ₩8,878 | +0.91% | 43.8만 |
|---|
| 2026.03.16 | ₩8,690 | ₩8,918 | ₩8,476 | ₩8,757 | +0.77% | 40만 |
|---|
| 2026.03.13 | ₩8,060 | ₩8,596 | ₩7,993 | ₩8,583 | +6.49% | 61.2만 |
|---|
| 2026.03.12 | ₩8,744 | ₩8,771 | ₩7,939 | ₩7,953 | -9.05% | 38.1만 |
|---|
| 2026.03.11 | ₩8,797 | ₩9,200 | ₩8,730 | ₩8,945 | +1.68% | 40.1만 |
|---|
| 2026.03.10 | ₩9,186 | ₩9,455 | ₩8,757 | ₩8,824 | -3.94% | 46.6만 |
|---|
| 2026.03.09 | ₩8,851 | ₩9,294 | ₩8,757 | ₩9,173 | +3.64% | 52.7만 |
|---|
| 2026.03.06 | ₩9,253 | ₩10,045 | ₩7,430 | ₩9,039 | -2.32% | 210.2만 |
|---|
| 2026.03.05 | ₩10,380 | ₩10,702 | ₩9,790 | ₩10,098 | -2.71% | 97.4만 |
|---|
| 2026.03.04 | ₩9,897 | ₩10,675 | ₩9,656 | ₩10,554 | +6.64% | 29.8만 |
|---|
| 2026.03.03 | ₩9,589 | ₩9,951 | ₩9,173 | ₩9,817 | +2.38% | 25.7만 |
|---|
| 2026.03.02 | ₩9,991 | ₩10,138 | ₩9,736 | ₩9,911 | -0.81% | 29.6만 |
|---|
| 2026.02.27 | ₩10,259 | ₩10,299 | ₩9,897 | ₩10,165 | -0.92% | 34.2만 |
|---|
| 2026.02.26 | ₩10,434 | ₩10,809 | ₩10,299 | ₩10,514 | +0.77% | 27.4만 |
|---|
| 2026.02.25 | ₩10,286 | ₩10,930 | ₩10,085 | ₩10,447 | +1.56% | 45.7만 |
|---|
| 2026.02.24 | ₩9,884 | ₩10,299 | ₩9,884 | ₩10,246 | +3.66% | 30.1만 |
|---|
| 2026.02.23 | ₩11,010 | ₩11,117 | ₩9,562 | ₩9,884 | -10.23% | 64.7만 |
|---|
| 2026.02.20 | ₩11,426 | ₩11,855 | ₩10,983 | ₩10,997 | -3.76% | 33.8만 |
|---|
| 2026.02.19 | ₩11,171 | ₩11,600 | ₩10,903 | ₩11,573 | +3.60% | 49.8만 |
|---|
| 2026.02.18 | ₩11,131 | ₩11,359 | ₩10,648 | ₩11,238 | +0.96% | 52.9만 |
|---|
| 2026.02.17 | ₩11,560 | ₩11,855 | ₩10,943 | ₩11,117 | -3.83% | 37.9만 |
|---|
| 2026.02.13 | ₩11,064 | ₩12,150 | ₩10,863 | ₩11,734 | +6.06% | 43.8만 |
|---|
| 2026.02.12 | ₩12,512 | ₩12,646 | ₩10,460 | ₩11,010 | -12.00% | 83.5만 |
|---|
| 2026.02.11 | ₩13,733 | ₩13,880 | ₩12,150 | ₩12,378 | -9.86% | 94.2만 |
|---|
| 2026.02.10 | ₩13,934 | ₩14,202 | ₩13,491 | ₩13,505 | -3.08% | 30.2만 |
|---|
| 2026.02.09 | ₩14,618 | ₩14,618 | ₩13,840 | ₩13,880 | -5.05% | 22.6만 |
|---|
| 2026.02.06 | ₩14,430 | ₩14,685 | ₩13,612 | ₩14,604 | +1.21% | 40.9만 |
|---|
| 2026.02.05 | ₩14,604 | ₩14,765 | ₩13,961 | ₩14,135 | -3.21% | 31.2만 |
|---|
| 2026.02.04 | ₩13,491 | ₩15,972 | ₩13,344 | ₩14,779 | +9.54% | 69.2만 |
|---|
| 2026.02.03 | ₩14,738 | ₩14,966 | ₩13,049 | ₩13,746 | -6.73% | 50.3만 |
|---|
| 2026.02.02 | ₩14,256 | ₩15,074 | ₩13,867 | ₩14,644 | +2.73% | 26.7만 |
|---|
| 2026.01.30 | ₩14,349 | ₩14,846 | ₩13,947 | ₩14,430 | +0.56% | 56.7만 |
|---|
| 2026.01.29 | ₩14,765 | ₩14,832 | ₩13,947 | ₩14,510 | -1.73% | 22만 |
|---|
| 2026.01.28 | ₩15,838 | ₩16,254 | ₩14,644 | ₩14,712 | -7.11% | 32.8만 |
|---|
| 2026.01.27 | ₩15,623 | ₩15,919 | ₩15,208 | ₩15,784 | +1.03% | 32.2만 |
|---|
| 2026.01.26 | ₩15,945 | ₩16,307 | ₩15,556 | ₩15,610 | -2.10% | 15.3만 |
|---|
| 2026.01.23 | ₩15,905 | ₩16,133 | ₩15,355 | ₩15,986 | +0.51% | 27.8만 |
|---|
| 2026.01.22 | ₩15,838 | ₩16,549 | ₩15,691 | ₩16,039 | +1.27% | 32.6만 |
|---|
| 2026.01.21 | ₩15,986 | ₩16,321 | ₩15,342 | ₩15,637 | -2.18% | 23.1만 |
|---|
| 2026.01.20 | ₩15,932 | ₩16,348 | ₩15,704 | ₩16,012 | +0.51% | 20만 |
|---|
| 2026.01.16 | ₩16,897 | ₩16,897 | ₩16,133 | ₩16,294 | -3.57% | 22.6만 |
|---|
| 2026.01.15 | ₩17,219 | ₩17,434 | ₩16,602 | ₩16,897 | -1.87% | 19.3만 |
|---|
| 2026.01.14 | ₩16,844 | ₩17,233 | ₩16,401 | ₩17,233 | +2.31% | 20.1만 |
|---|
| 2026.01.13 | ₩18,949 | ₩18,949 | ₩16,777 | ₩16,938 | -10.62% | 21.9만 |
|---|
| 2026.01.12 | ₩17,595 | ₩18,990 | ₩17,327 | ₩18,855 | +7.16% | 22.7만 |
|---|
| 2026.01.09 | ₩18,158 | ₩18,279 | ₩17,246 | ₩17,648 | -2.81% | 17.2만 |
|---|
| 2026.01.08 | ₩18,480 | ₩18,627 | ₩17,541 | ₩17,917 | -3.05% | 28.3만 |
|---|
| 2026.01.07 | ₩17,930 | ₩18,855 | ₩17,434 | ₩18,574 | +3.59% | 34.3만 |
|---|
| 2026.01.06 | ₩17,568 | ₩17,903 | ₩16,991 | ₩17,863 | +1.68% | 18만 |
|---|
| 2026.01.05 | ₩16,763 | ₩18,332 | ₩16,710 | ₩17,662 | +5.36% | 31.8만 |
|---|
| 2026.01.02 | ₩16,602 | ₩16,924 | ₩15,758 | ₩16,656 | +0.32% | 30.8만 |
|---|
| 2025.12.31 | ₩16,576 | ₩16,683 | ₩16,254 | ₩16,442 | -0.81% | 38.7만 |
|---|
| 2025.12.30 | ₩16,401 | ₩16,871 | ₩16,254 | ₩16,616 | +1.31% | 19.6만 |
|---|
| 2025.12.29 | ₩16,616 | ₩16,790 | ₩16,361 | ₩16,428 | -1.13% | 18.1만 |
|---|
| 2025.12.26 | ₩17,166 | ₩17,260 | ₩16,602 | ₩16,737 | -2.50% | 17.9만 |
|---|
| 2025.12.24 | ₩16,924 | ₩17,286 | ₩16,830 | ₩17,112 | +1.11% | 10.3만 |
|---|
| 2025.12.23 | ₩17,675 | ₩17,675 | ₩16,965 | ₩17,085 | -3.34% | 18.3만 |
|---|
| 2025.12.22 | ₩18,225 | ₩18,359 | ₩17,528 | ₩17,823 | -2.21% | 31.2만 |
|---|
| 2025.12.19 | ₩18,373 | ₩18,480 | ₩17,769 | ₩18,118 | -1.39% | 40.2만 |
|---|
| 2025.12.18 | ₩17,729 | ₩18,319 | ₩17,461 | ₩18,239 | +2.87% | 39.7만 |
|---|
| 2025.12.17 | ₩17,327 | ₩18,386 | ₩17,327 | ₩17,581 | +1.47% | 27.4만 |
|---|
| 2025.12.16 | ₩17,528 | ₩17,984 | ₩16,978 | ₩17,125 | -2.30% | 21.8만 |
|---|
| 2025.12.15 | ₩18,319 | ₩18,601 | ₩17,622 | ₩17,675 | -3.51% | 22.7만 |
|---|
| 2025.12.12 | ₩18,842 | ₩19,110 | ₩17,890 | ₩17,917 | -4.91% | 26.1만 |
|---|
| 2025.12.11 | ₩18,614 | ₩18,896 | ₩17,622 | ₩18,815 | +1.08% | 64.7만 |
|---|
| 2025.12.10 | ₩18,560 | ₩18,976 | ₩18,373 | ₩18,601 | +0.22% | 29.4만 |
|---|
| 2025.12.09 | ₩18,681 | ₩19,124 | ₩18,627 | ₩18,654 | -0.14% | 14.9만 |
|---|
| 2025.12.08 | ₩19,218 | ₩19,647 | ₩18,359 | ₩18,788 | -2.23% | 19.7만 |
|---|
| 2025.12.05 | ₩19,727 | ₩20,049 | ₩19,043 | ₩19,097 | -3.20% | 15.5만 |
|---|
| 2025.12.04 | ₩19,218 | ₩19,781 | ₩18,936 | ₩19,647 | +2.23% | 14.4만 |
|---|
| 2025.12.03 | ₩19,016 | ₩19,231 | ₩18,708 | ₩19,204 | +0.99% | 22만 |
|---|
| 2025.12.02 | ₩19,432 | ₩19,741 | ₩18,788 | ₩18,922 | -2.62% | 17.2만 |
|---|
| 2025.12.01 | ₩20,424 | ₩20,424 | ₩19,150 | ₩19,231 | -5.84% | 32.3만 |
|---|
| 2025.11.28 | ₩20,800 | ₩20,854 | ₩20,317 | ₩20,478 | -1.55% | 8만 |
|---|
| 2025.11.26 | ₩20,652 | ₩20,907 | ₩20,264 | ₩20,626 | -0.13% | 18.9만 |
|---|
| 2025.11.25 | ₩20,424 | ₩20,907 | ₩20,331 | ₩20,639 | +1.05% | 20.7만 |
|---|
| 2025.11.24 | ₩19,566 | ₩20,706 | ₩19,566 | ₩20,505 | +4.80% | 20.5만 |
|---|
| 2025.11.21 | ₩18,212 | ₩20,036 | ₩18,212 | ₩19,566 | +7.44% | 26만 |
|---|
| 2025.11.20 | ₩19,352 | ₩19,942 | ₩18,198 | ₩18,212 | -5.89% | 27.6만 |
|---|
| 2025.11.19 | ₩18,936 | ₩19,446 | ₩18,614 | ₩19,124 | +0.99% | 24.8만 |
|---|
| 2025.11.18 | ₩19,486 | ₩19,767 | ₩18,842 | ₩18,936 | -2.82% | 24만 |
|---|
| 2025.11.17 | ₩19,942 | ₩20,250 | ₩19,526 | ₩19,834 | -0.54% | 28.9만 |
|---|
| 2025.11.14 | ₩20,143 | ₩20,800 | ₩20,076 | ₩20,357 | +1.07% | 19.5만 |
|---|
| 2025.11.13 | ₩21,658 | ₩21,953 | ₩20,720 | ₩20,733 | -4.27% | 31.1만 |
|---|
| 2025.11.12 | ₩21,310 | ₩21,712 | ₩21,028 | ₩21,658 | +1.64% | 25.4만 |
|---|
| 2025.11.11 | ₩22,128 | ₩22,584 | ₩21,122 | ₩21,310 | -3.70% | 33.2만 |
|---|
| 2025.11.10 | ₩21,658 | ₩22,530 | ₩21,189 | ₩22,141 | +2.23% | 48.7만 |
|---|
| 2025.11.07 | ₩24,220 | ₩24,635 | ₩19,861 | ₩20,988 | -13.34% | 101.5만 |
|---|
| 2025.11.06 | ₩26,003 | ₩26,245 | ₩24,609 | ₩25,400 | -2.32% | 42.1만 |
|---|
| 2025.11.05 | ₩24,998 | ₩26,406 | ₩24,649 | ₩25,695 | +2.79% | 42.4만 |
|---|
| 2025.11.04 | ₩25,346 | ₩26,057 | ₩24,461 | ₩25,185 | -0.63% | 39.8만 |
|---|
| 2025.11.03 | ₩27,479 | ₩28,283 | ₩26,044 | ₩26,070 | -5.12% | 29.4만 |
|---|
| 2025.10.31 | ₩26,446 | ₩28,243 | ₩26,151 | ₩27,479 | +3.90% | 25.7만 |
|---|
| 2025.10.30 | ₩27,304 | ₩28,109 | ₩26,218 | ₩26,298 | -3.68% | 14.6만 |
|---|
| 2025.10.29 | ₩28,203 | ₩28,913 | ₩27,143 | ₩27,572 | -2.23% | 27.1만 |
|---|
| 2025.10.28 | ₩28,243 | ₩28,873 | ₩27,170 | ₩28,216 | -0.09% | 24.4만 |
|---|
| 2025.10.27 | ₩29,691 | ₩29,839 | ₩27,948 | ₩28,002 | -5.69% | 35.5만 |
|---|
| 2025.10.24 | ₩26,808 | ₩29,490 | ₩26,567 | ₩29,074 | +8.45% | 42.1만 |
|---|
| 2025.10.23 | ₩25,360 | ₩26,379 | ₩25,360 | ₩26,272 | +3.60% | 16.1만 |
|---|
| 2025.10.22 | ₩26,607 | ₩26,781 | ₩24,716 | ₩25,239 | -5.14% | 20.3만 |
|---|
| 2025.10.21 | ₩27,063 | ₩27,465 | ₩26,339 | ₩26,607 | -1.68% | 19.6만 |
|---|
| 2025.10.20 | ₩26,459 | ₩27,237 | ₩26,285 | ₩27,224 | +2.89% | 13.8만 |
|---|
| 2025.10.17 | ₩26,205 | ₩26,929 | ₩25,628 | ₩26,218 | +0.05% | 16.5만 |
|---|
| 2025.10.16 | ₩27,492 | ₩27,961 | ₩26,365 | ₩26,526 | -3.51% | 27.2만 |
|---|
| 2025.10.15 | ₩26,956 | ₩27,371 | ₩26,339 | ₩27,344 | +1.44% | 22.9만 |
|---|
| 2025.10.14 | ₩24,676 | ₩26,956 | ₩24,367 | ₩26,687 | +8.15% | 34.7만 |
|---|
| 2025.10.13 | ₩24,555 | ₩25,252 | ₩24,273 | ₩25,118 | +2.29% | 22.5만 |
|---|
| 2025.10.10 | ₩25,360 | ₩26,513 | ₩24,193 | ₩24,247 | -4.39% | 32.2만 |
|---|