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 | ₩11,310 | ₩11,511 | ₩11,109 | ₩11,109 | -1.78% | 12.3만 |
| 2026.10.08 | ₩11,431 | ₩11,431 | ₩11,001 | ₩11,243 | -1.64% | 21.2만 |
| 2026.10.07 | ₩11,726 | ₩12,061 | ₩11,243 | ₩11,471 | -2.17% | 16.2만 |
| 2026.10.06 | ₩11,833 | ₩12,316 | ₩11,793 | ₩11,820 | -0.11% | 17.2만 |
| 2026.10.05 | ₩11,538 | ₩11,793 | ₩11,337 | ₩11,699 | +1.40% | 16.7만 |
| 2026.10.02 | ₩11,471 | ₩11,753 | ₩11,149 | ₩11,498 | +0.23% | 22.5만 |
| 2026.10.01 | ₩11,296 | ₩11,887 | ₩11,135 | ₩11,256 | -0.36% | 19.7만 |
| 2026.09.30 | ₩11,270 | ₩11,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,202 |
| -0.60% |
| 20.5만 |
| 2026.09.29 | ₩10,626 | ₩11,229 | ₩10,491 | ₩11,216 | +5.56% | 21.2만 |
|---|
| 2026.09.28 | ₩10,572 | ₩10,773 | ₩10,317 | ₩10,478 | -0.89% | 14.2만 |
|---|
| 2026.09.25 | ₩10,666 | ₩11,524 | ₩10,572 | ₩10,787 | +1.13% | 48.8만 |
|---|
| 2026.09.24 | ₩10,075 | ₩10,612 | ₩9,861 | ₩10,585 | +5.06% | 18.5만 |
|---|
| 2026.09.23 | ₩10,223 | ₩10,505 | ₩10,129 | ₩10,196 | -0.26% | 14.3만 |
|---|
| 2026.09.22 | ₩10,196 | ₩10,290 | ₩9,780 | ₩10,223 | +0.26% | 11.8만 |
|---|
| 2026.09.21 | ₩9,807 | ₩10,236 | ₩9,566 | ₩10,143 | +3.42% | 28.6만 |
|---|
| 2026.09.18 | ₩10,102 | ₩10,102 | ₩9,727 | ₩9,780 | -3.19% | 23.4만 |
|---|
| 2026.09.17 | ₩10,317 | ₩10,357 | ₩10,116 | ₩10,183 | -1.30% | 7.2만 |
|---|
| 2026.09.16 | ₩10,223 | ₩10,304 | ₩10,062 | ₩10,102 | -1.18% | 5.8만 |
|---|
| 2026.09.15 | ₩10,424 | ₩10,424 | ₩9,955 | ₩10,143 | -2.70% | 7.5만 |
|---|
| 2026.09.14 | ₩9,754 | ₩10,478 | ₩9,754 | ₩10,478 | +7.43% | 9.6만 |
|---|
| 2026.09.11 | ₩9,713 | ₩9,821 | ₩9,472 | ₩9,780 | +0.69% | 11.5만 |
|---|
| 2026.09.10 | ₩9,485 | ₩9,740 | ₩9,203 | ₩9,633 | +1.56% | 10.8만 |
|---|
| 2026.09.09 | ₩10,196 | ₩10,196 | ₩9,606 | ₩9,619 | -5.66% | 7.9만 |
|---|
| 2026.09.08 | ₩10,518 | ₩10,518 | ₩10,143 | ₩10,196 | -3.06% | 10만 |
|---|
| 2026.09.04 | ₩10,518 | ₩10,599 | ₩10,277 | ₩10,558 | +0.38% | 8.2만 |
|---|
| 2026.09.03 | ₩10,854 | ₩11,189 | ₩10,599 | ₩10,666 | -1.73% | 15.8만 |
|---|
| 2026.09.02 | ₩10,639 | ₩11,202 | ₩10,035 | ₩10,787 | +1.39% | 17.1만 |
|---|
| 2026.09.01 | ₩10,733 | ₩10,773 | ₩10,330 | ₩10,545 | -1.75% | 11.6만 |
|---|
| 2026.08.31 | ₩10,585 | ₩10,787 | ₩10,344 | ₩10,706 | +1.14% | 17.1만 |
|---|
| 2026.08.28 | ₩10,505 | ₩10,854 | ₩10,196 | ₩10,666 | +1.53% | 27.2만 |
|---|
| 2026.08.27 | ₩10,397 | ₩10,733 | ₩10,263 | ₩10,505 | +1.03% | 33.4만 |
|---|
| 2026.08.26 | ₩10,438 | ₩10,532 | ₩10,223 | ₩10,397 | -0.39% | 11.3만 |
|---|
| 2026.08.25 | ₩10,277 | ₩10,652 | ₩10,183 | ₩10,545 | +2.61% | 13.2만 |
|---|
| 2026.08.24 | ₩10,344 | ₩10,867 | ₩10,196 | ₩10,263 | -0.78% | 15만 |
|---|
| 2026.08.21 | ₩11,015 | ₩11,028 | ₩10,183 | ₩10,344 | -6.09% | 13.2만 |
|---|
| 2026.08.20 | ₩10,706 | ₩11,055 | ₩10,545 | ₩10,679 | -0.25% | 19.5만 |
|---|
| 2026.08.19 | ₩11,149 | ₩11,927 | ₩10,746 | ₩10,746 | -3.61% | 20.8만 |
|---|
| 2026.08.18 | ₩11,270 | ₩11,685 | ₩10,974 | ₩11,041 | -2.02% | 21.7만 |
|---|
| 2026.08.17 | ₩11,685 | ₩11,833 | ₩11,310 | ₩11,377 | -2.64% | 14만 |
|---|
| 2026.08.14 | ₩11,699 | ₩12,182 | ₩11,337 | ₩11,699 | 0.00% | 38.6만 |
|---|
| 2026.08.13 | ₩9,150 | ₩11,940 | ₩8,828 | ₩11,779 | +28.74% | 112.5만 |
|---|
| 2026.08.12 | ₩9,284 | ₩9,633 | ₩8,814 | ₩9,445 | +1.73% | 32.7만 |
|---|
| 2026.08.11 | ₩9,163 | ₩9,499 | ₩9,163 | ₩9,284 | +1.32% | 22.7만 |
|---|
| 2026.08.10 | ₩9,391 | ₩9,499 | ₩9,069 | ₩9,203 | -2.00% | 22.8만 |
|---|
| 2026.08.07 | ₩9,458 | ₩9,928 | ₩9,338 | ₩9,499 | +0.43% | 18.4만 |
|---|
| 2026.08.06 | ₩9,257 | ₩9,257 | ₩8,949 | ₩9,042 | -2.32% | 10만 |
|---|
| 2026.08.05 | ₩9,217 | ₩9,391 | ₩8,975 | ₩9,297 | +0.87% | 23만 |
|---|
| 2026.08.04 | ₩8,841 | ₩9,284 | ₩8,841 | ₩9,190 | +3.95% | 17.7만 |
|---|
| 2026.08.03 | ₩8,264 | ₩8,841 | ₩8,264 | ₩8,788 | +6.33% | 10.7만 |
|---|
| 2026.07.31 | ₩8,385 | ₩8,439 | ₩7,674 | ₩8,117 | -3.20% | 27.4만 |
|---|
| 2026.07.30 | ₩8,237 | ₩8,667 | ₩8,090 | ₩8,412 | +2.12% | 32.9만 |
|---|
| 2026.07.29 | ₩8,506 | ₩8,774 | ₩8,492 | ₩8,546 | +0.47% | 10.6만 |
|---|
| 2026.07.28 | ₩8,586 | ₩8,640 | ₩8,398 | ₩8,506 | -0.94% | 17.2만 |
|---|
| 2026.07.27 | ₩8,506 | ₩8,653 | ₩8,466 | ₩8,559 | +0.63% | 10.7만 |
|---|
| 2026.07.24 | ₩8,358 | ₩8,479 | ₩8,291 | ₩8,372 | +0.16% | 19.5만 |
|---|
| 2026.07.23 | ₩8,586 | ₩8,586 | ₩8,224 | ₩8,331 | -2.97% | 23.6만 |
|---|
| 2026.07.22 | ₩8,935 | ₩8,962 | ₩8,627 | ₩8,667 | -3.00% | 22.5만 |
|---|
| 2026.07.21 | ₩8,747 | ₩8,962 | ₩8,694 | ₩8,935 | +2.15% | 18.8만 |
|---|
| 2026.07.20 | ₩8,935 | ₩8,949 | ₩8,680 | ₩8,734 | -2.25% | 22.3만 |
|---|
| 2026.07.17 | ₩8,922 | ₩9,016 | ₩8,734 | ₩8,975 | +0.60% | 27.3만 |
|---|
| 2026.07.16 | ₩8,922 | ₩9,177 | ₩8,895 | ₩8,922 | 0.00% | 28.5만 |
|---|
| 2026.07.15 | ₩8,774 | ₩9,217 | ₩8,774 | ₩8,922 | +1.68% | 22.4만 |
|---|
| 2026.07.14 | ₩8,720 | ₩8,962 | ₩8,627 | ₩8,761 | +0.46% | 25.9만 |
|---|
| 2026.07.13 | ₩8,680 | ₩8,855 | ₩8,546 | ₩8,788 | +1.24% | 22.7만 |
|---|
| 2026.07.10 | ₩8,479 | ₩8,653 | ₩8,372 | ₩8,600 | +1.42% | 16.7만 |
|---|
| 2026.07.09 | ₩8,211 | ₩8,533 | ₩8,184 | ₩8,425 | +2.61% | 46.3만 |
|---|
| 2026.07.08 | ₩8,264 | ₩8,573 | ₩7,902 | ₩8,251 | -0.16% | 44.2만 |
|---|
| 2026.07.07 | ₩8,506 | ₩8,788 | ₩8,385 | ₩8,439 | -0.79% | 36.7만 |
|---|
| 2026.07.06 | ₩8,278 | ₩8,707 | ₩8,278 | ₩8,519 | +2.92% | 25.5만 |
|---|
| 2026.07.02 | ₩8,237 | ₩8,720 | ₩8,103 | ₩8,305 | +0.81% | 52만 |
|---|
| 2026.07.01 | ₩7,781 | ₩8,278 | ₩7,755 | ₩8,157 | +4.83% | 59.9만 |
|---|
| 2026.06.30 | ₩7,124 | ₩7,755 | ₩7,017 | ₩7,674 | +7.72% | 50.6만 |
|---|
| 2026.06.29 | ₩6,923 | ₩7,459 | ₩6,869 | ₩7,285 | +5.23% | 35.9만 |
|---|
| 2026.06.26 | ₩6,574 | ₩6,950 | ₩6,560 | ₩6,869 | +4.49% | 180.6만 |
|---|
| 2026.06.25 | ₩6,440 | ₩6,721 | ₩6,373 | ₩6,574 | +2.08% | 61.3만 |
|---|
| 2026.06.24 | ₩6,185 | ₩6,695 | ₩6,171 | ₩6,359 | +2.82% | 80.7만 |
|---|
| 2026.06.23 | ₩6,185 | ₩6,467 | ₩6,091 | ₩6,091 | -1.52% | 69.4만 |
|---|
| 2026.06.22 | ₩6,641 | ₩6,708 | ₩6,252 | ₩6,279 | -5.45% | 42.6만 |
|---|
| 2026.06.18 | ₩6,923 | ₩6,976 | ₩6,641 | ₩6,681 | -3.49% | 55.7만 |
|---|
| 2026.06.17 | ₩7,084 | ₩7,191 | ₩6,735 | ₩6,815 | -3.79% | 36.8만 |
|---|
| 2026.06.16 | ₩7,164 | ₩7,419 | ₩7,070 | ₩7,084 | -1.12% | 17.2만 |
|---|
| 2026.06.15 | ₩7,030 | ₩7,272 | ₩7,003 | ₩7,137 | +1.53% | 19.8만 |
|---|
| 2026.06.12 | ₩7,111 | ₩7,204 | ₩6,923 | ₩7,017 | -1.32% | 15.2만 |
|---|
| 2026.06.11 | ₩6,842 | ₩7,084 | ₩6,695 | ₩7,084 | +3.53% | 29만 |
|---|
| 2026.06.10 | ₩6,721 | ₩6,950 | ₩6,708 | ₩6,815 | +1.40% | 30만 |
|---|
| 2026.06.09 | ₩6,856 | ₩7,124 | ₩6,601 | ₩6,802 | -0.78% | 30.7만 |
|---|
| 2026.06.08 | ₩6,909 | ₩6,976 | ₩6,748 | ₩6,775 | -1.94% | 22.3만 |
|---|
| 2026.06.05 | ₩7,151 | ₩7,272 | ₩6,789 | ₩6,856 | -4.13% | 22.6만 |
|---|
| 2026.06.04 | ₩6,721 | ₩7,526 | ₩6,654 | ₩7,218 | +7.39% | 47.6만 |
|---|
| 2026.06.03 | ₩7,030 | ₩7,043 | ₩6,614 | ₩6,641 | -5.53% | 33.1만 |
|---|
| 2026.06.02 | ₩7,218 | ₩7,325 | ₩6,950 | ₩7,084 | -1.86% | 34.2만 |
|---|
| 2026.06.01 | ₩6,976 | ₩7,406 | ₩6,923 | ₩7,218 | +3.46% | 40.9만 |
|---|
| 2026.05.29 | ₩6,842 | ₩7,218 | ₩6,708 | ₩6,963 | +1.76% | 52.9만 |
|---|
| 2026.05.28 | ₩6,507 | ₩6,882 | ₩6,467 | ₩6,842 | +5.15% | 24.8만 |
|---|
| 2026.05.27 | ₩6,480 | ₩6,748 | ₩6,440 | ₩6,547 | +1.04% | 39.2만 |
|---|
| 2026.05.26 | ₩6,641 | ₩6,789 | ₩6,413 | ₩6,480 | -2.42% | 29.1만 |
|---|
| 2026.05.22 | ₩6,601 | ₩6,869 | ₩6,574 | ₩6,628 | +0.41% | 34.1만 |
|---|
| 2026.05.21 | ₩6,601 | ₩6,721 | ₩6,440 | ₩6,628 | +0.41% | 29.8만 |
|---|
| 2026.05.20 | ₩6,453 | ₩6,762 | ₩6,319 | ₩6,668 | +3.33% | 38.1만 |
|---|
| 2026.05.19 | ₩6,775 | ₩6,950 | ₩6,399 | ₩6,480 | -4.36% | 97.5만 |
|---|
| 2026.05.18 | ₩6,990 | ₩7,191 | ₩6,735 | ₩6,829 | -2.30% | 46.3만 |
|---|
| 2026.05.15 | ₩6,829 | ₩7,164 | ₩6,829 | ₩6,990 | +2.36% | 57.3만 |
|---|
| 2026.05.14 | ₩6,789 | ₩7,231 | ₩6,708 | ₩6,950 | +2.37% | 118만 |
|---|
| 2026.05.13 | ₩7,540 | ₩7,674 | ₩6,131 | ₩6,601 | -12.46% | 222.2만 |
|---|
| 2026.05.12 | ₩8,211 | ₩8,694 | ₩8,184 | ₩8,506 | +3.59% | 65.8만 |
|---|
| 2026.05.11 | ₩8,533 | ₩8,680 | ₩8,237 | ₩8,331 | -2.36% | 29.9만 |
|---|
| 2026.05.08 | ₩8,814 | ₩8,814 | ₩8,452 | ₩8,640 | -1.98% | 23.2만 |
|---|
| 2026.05.07 | ₩8,747 | ₩9,083 | ₩8,734 | ₩8,895 | +1.69% | 24.6만 |
|---|
| 2026.05.06 | ₩8,989 | ₩9,123 | ₩8,546 | ₩8,680 | -3.43% | 30.8만 |
|---|
| 2026.05.05 | ₩9,123 | ₩9,244 | ₩8,667 | ₩8,895 | -2.50% | 51.9만 |
|---|
| 2026.05.04 | ₩8,949 | ₩9,378 | ₩8,788 | ₩9,083 | +1.50% | 32.2만 |
|---|
| 2026.05.01 | ₩8,412 | ₩9,016 | ₩8,398 | ₩8,989 | +6.86% | 47.3만 |
|---|
| 2026.04.30 | ₩8,291 | ₩8,385 | ₩7,983 | ₩8,358 | +0.81% | 33.9만 |
|---|
| 2026.04.29 | ₩8,734 | ₩8,734 | ₩8,144 | ₩8,237 | -5.68% | 39.2만 |
|---|
| 2026.04.28 | ₩8,586 | ₩8,653 | ₩8,358 | ₩8,586 | 0.00% | 32.3만 |
|---|
| 2026.04.27 | ₩8,627 | ₩9,083 | ₩8,559 | ₩8,600 | -0.31% | 41만 |
|---|
| 2026.04.24 | ₩8,586 | ₩8,801 | ₩8,479 | ₩8,627 | +0.47% | 34.4만 |
|---|
| 2026.04.23 | ₩9,123 | ₩9,123 | ₩8,398 | ₩8,600 | -5.74% | 38.4만 |
|---|
| 2026.04.22 | ₩9,391 | ₩9,874 | ₩8,962 | ₩9,123 | -2.86% | 41.9만 |
|---|
| 2026.04.21 | ₩9,740 | ₩11,082 | ₩9,257 | ₩9,311 | -4.41% | 95.1만 |
|---|
| 2026.04.20 | ₩9,391 | ₩9,874 | ₩9,257 | ₩9,660 | +2.86% | 29.8만 |
|---|
| 2026.04.17 | ₩9,042 | ₩9,780 | ₩9,042 | ₩9,619 | +6.38% | 52만 |
|---|
| 2026.04.16 | ₩8,667 | ₩8,975 | ₩8,586 | ₩8,908 | +2.79% | 48.5만 |
|---|
| 2026.04.15 | ₩8,157 | ₩8,627 | ₩8,050 | ₩8,586 | +5.26% | 32.5만 |
|---|
| 2026.04.14 | ₩7,996 | ₩8,318 | ₩7,956 | ₩8,117 | +1.51% | 32.2만 |
|---|
| 2026.04.13 | ₩8,076 | ₩8,117 | ₩7,741 | ₩7,956 | -1.50% | 58.2만 |
|---|
| 2026.04.10 | ₩8,318 | ₩8,734 | ₩8,009 | ₩8,224 | -1.13% | 62.6만 |
|---|
| 2026.04.09 | ₩8,573 | ₩8,694 | ₩8,090 | ₩8,264 | -3.60% | 53.6만 |
|---|
| 2026.04.08 | ₩9,593 | ₩9,686 | ₩8,627 | ₩8,720 | -9.09% | 39.2만 |
|---|
| 2026.04.07 | ₩8,868 | ₩9,096 | ₩8,452 | ₩8,922 | +0.61% | 33.5만 |
|---|
| 2026.04.06 | ₩9,016 | ₩9,338 | ₩8,881 | ₩9,123 | +1.19% | 50.3만 |
|---|
| 2026.04.02 | ₩8,613 | ₩9,123 | ₩8,358 | ₩8,801 | +2.18% | 32.9만 |
|---|
| 2026.04.01 | ₩8,828 | ₩9,163 | ₩8,372 | ₩8,801 | -0.30% | 49.9만 |
|---|
| 2026.03.31 | ₩8,747 | ₩8,828 | ₩8,305 | ₩8,425 | -3.68% | 39만 |
|---|
| 2026.03.30 | ₩8,949 | ₩9,123 | ₩8,466 | ₩8,667 | -3.15% | 38.3만 |
|---|
| 2026.03.27 | ₩9,203 | ₩9,297 | ₩8,788 | ₩8,855 | -3.79% | 42.5만 |
|---|
| 2026.03.26 | ₩9,539 | ₩9,834 | ₩9,257 | ₩9,338 | -2.11% | 59만 |
|---|
| 2026.03.25 | ₩9,324 | ₩10,022 | ₩9,123 | ₩9,633 | +3.31% | 173.1만 |
|---|
| 2026.03.24 | ₩8,546 | ₩9,203 | ₩8,439 | ₩9,096 | +6.44% | 73.3만 |
|---|
| 2026.03.23 | ₩8,305 | ₩8,828 | ₩8,211 | ₩8,627 | +3.88% | 44.3만 |
|---|
| 2026.03.20 | ₩8,251 | ₩8,278 | ₩7,969 | ₩8,036 | -2.60% | 29.6만 |
|---|
| 2026.03.19 | ₩8,466 | ₩8,707 | ₩8,050 | ₩8,251 | -2.54% | 63.2만 |
|---|
| 2026.03.18 | ₩8,747 | ₩8,868 | ₩8,358 | ₩8,466 | -3.22% | 36.4만 |
|---|
| 2026.03.17 | ₩8,801 | ₩9,150 | ₩8,586 | ₩8,881 | +0.91% | 43.8만 |
|---|
| 2026.03.16 | ₩8,694 | ₩8,922 | ₩8,479 | ₩8,761 | +0.77% | 40만 |
|---|
| 2026.03.13 | ₩8,063 | ₩8,600 | ₩7,996 | ₩8,586 | +6.49% | 61.2만 |
|---|
| 2026.03.12 | ₩8,747 | ₩8,774 | ₩7,942 | ₩7,956 | -9.05% | 38.1만 |
|---|
| 2026.03.11 | ₩8,801 | ₩9,203 | ₩8,734 | ₩8,949 | +1.68% | 40.1만 |
|---|
| 2026.03.10 | ₩9,190 | ₩9,458 | ₩8,761 | ₩8,828 | -3.94% | 46.6만 |
|---|
| 2026.03.09 | ₩8,855 | ₩9,297 | ₩8,761 | ₩9,177 | +3.64% | 52.7만 |
|---|
| 2026.03.06 | ₩9,257 | ₩10,049 | ₩7,433 | ₩9,042 | -2.32% | 210.2만 |
|---|
| 2026.03.05 | ₩10,384 | ₩10,706 | ₩9,794 | ₩10,102 | -2.71% | 97.4만 |
|---|
| 2026.03.04 | ₩9,901 | ₩10,679 | ₩9,660 | ₩10,558 | +6.64% | 29.8만 |
|---|
| 2026.03.03 | ₩9,593 | ₩9,955 | ₩9,177 | ₩9,821 | +2.38% | 25.7만 |
|---|
| 2026.03.02 | ₩9,995 | ₩10,143 | ₩9,740 | ₩9,914 | -0.81% | 29.6만 |
|---|
| 2026.02.27 | ₩10,263 | ₩10,304 | ₩9,901 | ₩10,169 | -0.92% | 34.2만 |
|---|
| 2026.02.26 | ₩10,438 | ₩10,813 | ₩10,304 | ₩10,518 | +0.77% | 27.4만 |
|---|
| 2026.02.25 | ₩10,290 | ₩10,934 | ₩10,089 | ₩10,451 | +1.56% | 45.7만 |
|---|
| 2026.02.24 | ₩9,888 | ₩10,304 | ₩9,888 | ₩10,250 | +3.66% | 30.1만 |
|---|
| 2026.02.23 | ₩11,015 | ₩11,122 | ₩9,566 | ₩9,888 | -10.23% | 64.7만 |
|---|
| 2026.02.20 | ₩11,431 | ₩11,860 | ₩10,988 | ₩11,001 | -3.76% | 33.8만 |
|---|
| 2026.02.19 | ₩11,176 | ₩11,605 | ₩10,907 | ₩11,578 | +3.60% | 49.8만 |
|---|
| 2026.02.18 | ₩11,135 | ₩11,363 | ₩10,652 | ₩11,243 | +0.96% | 52.9만 |
|---|
| 2026.02.17 | ₩11,565 | ₩11,860 | ₩10,948 | ₩11,122 | -3.83% | 37.9만 |
|---|
| 2026.02.13 | ₩11,068 | ₩12,155 | ₩10,867 | ₩11,739 | +6.06% | 43.8만 |
|---|
| 2026.02.12 | ₩12,517 | ₩12,651 | ₩10,465 | ₩11,015 | -12.00% | 83.5만 |
|---|
| 2026.02.11 | ₩13,738 | ₩13,886 | ₩12,155 | ₩12,383 | -9.86% | 94.2만 |
|---|
| 2026.02.10 | ₩13,939 | ₩14,208 | ₩13,497 | ₩13,510 | -3.08% | 30.2만 |
|---|
| 2026.02.09 | ₩14,624 | ₩14,624 | ₩13,845 | ₩13,886 | -5.05% | 22.6만 |
|---|
| 2026.02.06 | ₩14,436 | ₩14,691 | ₩13,617 | ₩14,610 | +1.21% | 40.9만 |
|---|
| 2026.02.05 | ₩14,610 | ₩14,771 | ₩13,966 | ₩14,141 | -3.21% | 31.2만 |
|---|
| 2026.02.04 | ₩13,497 | ₩15,979 | ₩13,349 | ₩14,785 | +9.54% | 69.2만 |
|---|
| 2026.02.03 | ₩14,744 | ₩14,972 | ₩13,054 | ₩13,752 | -6.73% | 50.3만 |
|---|
| 2026.02.02 | ₩14,261 | ₩15,080 | ₩13,872 | ₩14,650 | +2.73% | 26.7만 |
|---|
| 2026.01.30 | ₩14,355 | ₩14,852 | ₩13,953 | ₩14,436 | +0.56% | 56.7만 |
|---|
| 2026.01.29 | ₩14,771 | ₩14,838 | ₩13,953 | ₩14,516 | -1.73% | 22만 |
|---|
| 2026.01.28 | ₩15,844 | ₩16,260 | ₩14,650 | ₩14,717 | -7.11% | 32.8만 |
|---|
| 2026.01.27 | ₩15,630 | ₩15,925 | ₩15,214 | ₩15,791 | +1.03% | 32.2만 |
|---|
| 2026.01.26 | ₩15,952 | ₩16,314 | ₩15,563 | ₩15,616 | -2.10% | 15.3만 |
|---|
| 2026.01.23 | ₩15,911 | ₩16,140 | ₩15,361 | ₩15,992 | +0.51% | 27.8만 |
|---|
| 2026.01.22 | ₩15,844 | ₩16,555 | ₩15,697 | ₩16,046 | +1.27% | 32.6만 |
|---|
| 2026.01.21 | ₩15,992 | ₩16,327 | ₩15,348 | ₩15,643 | -2.18% | 23.1만 |
|---|
| 2026.01.20 | ₩15,938 | ₩16,354 | ₩15,710 | ₩16,019 | +0.51% | 20만 |
|---|
| 2026.01.16 | ₩16,904 | ₩16,904 | ₩16,140 | ₩16,301 | -3.57% | 22.6만 |
|---|
| 2026.01.15 | ₩17,226 | ₩17,441 | ₩16,609 | ₩16,904 | -1.87% | 19.3만 |
|---|
| 2026.01.14 | ₩16,851 | ₩17,240 | ₩16,408 | ₩17,240 | +2.31% | 20.1만 |
|---|
| 2026.01.13 | ₩18,957 | ₩18,957 | ₩16,784 | ₩16,945 | -10.62% | 21.9만 |
|---|
| 2026.01.12 | ₩17,602 | ₩18,997 | ₩17,334 | ₩18,863 | +7.16% | 22.7만 |
|---|
| 2026.01.09 | ₩18,165 | ₩18,286 | ₩17,253 | ₩17,656 | -2.81% | 17.2만 |
|---|
| 2026.01.08 | ₩18,487 | ₩18,635 | ₩17,548 | ₩17,924 | -3.05% | 28.3만 |
|---|
| 2026.01.07 | ₩17,937 | ₩18,863 | ₩17,441 | ₩18,581 | +3.59% | 34.3만 |
|---|
| 2026.01.06 | ₩17,575 | ₩17,910 | ₩16,998 | ₩17,870 | +1.68% | 18만 |
|---|
| 2026.01.05 | ₩16,770 | ₩18,340 | ₩16,716 | ₩17,669 | +5.36% | 31.8만 |
|---|
| 2026.01.02 | ₩16,609 | ₩16,931 | ₩15,764 | ₩16,663 | +0.32% | 30.8만 |
|---|
| 2025.12.31 | ₩16,582 | ₩16,690 | ₩16,260 | ₩16,448 | -0.81% | 38.7만 |
|---|
| 2025.12.30 | ₩16,408 | ₩16,877 | ₩16,260 | ₩16,623 | +1.31% | 19.6만 |
|---|
| 2025.12.29 | ₩16,623 | ₩16,797 | ₩16,368 | ₩16,435 | -1.13% | 18.1만 |
|---|
| 2025.12.26 | ₩17,173 | ₩17,267 | ₩16,609 | ₩16,743 | -2.50% | 17.9만 |
|---|
| 2025.12.24 | ₩16,931 | ₩17,293 | ₩16,837 | ₩17,119 | +1.11% | 10.3만 |
|---|
| 2025.12.23 | ₩17,682 | ₩17,682 | ₩16,971 | ₩17,092 | -3.34% | 18.3만 |
|---|
| 2025.12.22 | ₩18,232 | ₩18,367 | ₩17,535 | ₩17,830 | -2.21% | 31.2만 |
|---|
| 2025.12.19 | ₩18,380 | ₩18,487 | ₩17,776 | ₩18,125 | -1.39% | 40.2만 |
|---|
| 2025.12.18 | ₩17,736 | ₩18,326 | ₩17,468 | ₩18,246 | +2.87% | 39.7만 |
|---|
| 2025.12.17 | ₩17,334 | ₩18,393 | ₩17,334 | ₩17,589 | +1.47% | 27.4만 |
|---|
| 2025.12.16 | ₩17,535 | ₩17,991 | ₩16,985 | ₩17,132 | -2.30% | 21.8만 |
|---|
| 2025.12.15 | ₩18,326 | ₩18,608 | ₩17,629 | ₩17,682 | -3.51% | 22.7만 |
|---|
| 2025.12.12 | ₩18,850 | ₩19,118 | ₩17,897 | ₩17,924 | -4.91% | 26.1만 |
|---|
| 2025.12.11 | ₩18,622 | ₩18,903 | ₩17,629 | ₩18,823 | +1.08% | 64.7만 |
|---|
| 2025.12.10 | ₩18,568 | ₩18,984 | ₩18,380 | ₩18,608 | +0.22% | 29.4만 |
|---|
| 2025.12.09 | ₩18,689 | ₩19,131 | ₩18,635 | ₩18,662 | -0.14% | 14.9만 |
|---|
| 2025.12.08 | ₩19,225 | ₩19,655 | ₩18,367 | ₩18,796 | -2.23% | 19.7만 |
|---|
| 2025.12.05 | ₩19,735 | ₩20,057 | ₩19,051 | ₩19,105 | -3.20% | 15.5만 |
|---|
| 2025.12.04 | ₩19,225 | ₩19,789 | ₩18,944 | ₩19,655 | +2.23% | 14.4만 |
|---|
| 2025.12.03 | ₩19,024 | ₩19,239 | ₩18,715 | ₩19,212 | +0.99% | 22만 |
|---|
| 2025.12.02 | ₩19,440 | ₩19,748 | ₩18,796 | ₩18,930 | -2.62% | 17.2만 |
|---|
| 2025.12.01 | ₩20,433 | ₩20,433 | ₩19,158 | ₩19,239 | -5.84% | 32.3만 |
|---|
| 2025.11.28 | ₩20,808 | ₩20,862 | ₩20,325 | ₩20,486 | -1.55% | 8만 |
|---|
| 2025.11.26 | ₩20,661 | ₩20,916 | ₩20,272 | ₩20,634 | -0.13% | 18.9만 |
|---|
| 2025.11.25 | ₩20,433 | ₩20,916 | ₩20,339 | ₩20,647 | +1.05% | 20.7만 |
|---|
| 2025.11.24 | ₩19,574 | ₩20,714 | ₩19,574 | ₩20,513 | +4.80% | 20.5만 |
|---|
| 2025.11.21 | ₩18,219 | ₩20,044 | ₩18,219 | ₩19,574 | +7.44% | 26만 |
|---|
| 2025.11.20 | ₩19,359 | ₩19,950 | ₩18,206 | ₩18,219 | -5.89% | 27.6만 |
|---|
| 2025.11.19 | ₩18,944 | ₩19,453 | ₩18,622 | ₩19,131 | +0.99% | 24.8만 |
|---|
| 2025.11.18 | ₩19,494 | ₩19,775 | ₩18,850 | ₩18,944 | -2.82% | 24만 |
|---|
| 2025.11.17 | ₩19,950 | ₩20,258 | ₩19,534 | ₩19,842 | -0.54% | 28.9만 |
|---|
| 2025.11.14 | ₩20,151 | ₩20,808 | ₩20,084 | ₩20,366 | +1.07% | 19.5만 |
|---|
| 2025.11.13 | ₩21,667 | ₩21,962 | ₩20,728 | ₩20,741 | -4.27% | 31.1만 |
|---|
| 2025.11.12 | ₩21,318 | ₩21,721 | ₩21,036 | ₩21,667 | +1.64% | 25.4만 |
|---|
| 2025.11.11 | ₩22,137 | ₩22,593 | ₩21,130 | ₩21,318 | -3.70% | 33.2만 |
|---|
| 2025.11.10 | ₩21,667 | ₩22,539 | ₩21,197 | ₩22,150 | +2.23% | 48.7만 |
|---|
| 2025.11.07 | ₩24,229 | ₩24,645 | ₩19,869 | ₩20,996 | -13.34% | 101.5만 |
|---|
| 2025.11.06 | ₩26,014 | ₩26,255 | ₩24,619 | ₩25,410 | -2.32% | 42.1만 |
|---|
| 2025.11.05 | ₩25,008 | ₩26,416 | ₩24,659 | ₩25,705 | +2.79% | 42.4만 |
|---|
| 2025.11.04 | ₩25,356 | ₩26,067 | ₩24,471 | ₩25,195 | -0.63% | 39.8만 |
|---|
| 2025.11.03 | ₩27,490 | ₩28,295 | ₩26,054 | ₩26,081 | -5.12% | 29.4만 |
|---|
| 2025.10.31 | ₩26,457 | ₩28,254 | ₩26,161 | ₩27,490 | +3.90% | 25.7만 |
|---|
| 2025.10.30 | ₩27,315 | ₩28,120 | ₩26,228 | ₩26,309 | -3.68% | 14.6만 |
|---|
| 2025.10.29 | ₩28,214 | ₩28,925 | ₩27,154 | ₩27,584 | -2.23% | 27.1만 |
|---|
| 2025.10.28 | ₩28,254 | ₩28,885 | ₩27,181 | ₩28,227 | -0.09% | 24.4만 |
|---|
| 2025.10.27 | ₩29,703 | ₩29,851 | ₩27,959 | ₩28,013 | -5.69% | 35.5만 |
|---|
| 2025.10.24 | ₩26,819 | ₩29,502 | ₩26,577 | ₩29,086 | +8.45% | 42.1만 |
|---|
| 2025.10.23 | ₩25,370 | ₩26,389 | ₩25,370 | ₩26,282 | +3.60% | 16.1만 |
|---|
| 2025.10.22 | ₩26,618 | ₩26,792 | ₩24,726 | ₩25,249 | -5.14% | 20.3만 |
|---|
| 2025.10.21 | ₩27,074 | ₩27,476 | ₩26,349 | ₩26,618 | -1.68% | 19.6만 |
|---|
| 2025.10.20 | ₩26,470 | ₩27,248 | ₩26,296 | ₩27,235 | +2.89% | 13.8만 |
|---|
| 2025.10.17 | ₩26,215 | ₩26,940 | ₩25,638 | ₩26,228 | +0.05% | 16.5만 |
|---|
| 2025.10.16 | ₩27,503 | ₩27,973 | ₩26,376 | ₩26,537 | -3.51% | 27.2만 |
|---|
| 2025.10.15 | ₩26,966 | ₩27,382 | ₩26,349 | ₩27,355 | +1.44% | 22.9만 |
|---|
| 2025.10.14 | ₩24,686 | ₩26,966 | ₩24,377 | ₩26,698 | +8.15% | 34.7만 |
|---|
| 2025.10.13 | ₩24,565 | ₩25,263 | ₩24,283 | ₩25,128 | +2.29% | 22.5만 |
|---|
| 2025.10.10 | ₩25,370 | ₩26,524 | ₩24,203 | ₩24,256 | -4.39% | 32.2만 |
|---|