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 | ₩11,306 | ₩11,507 | ₩11,105 | ₩11,105 | -1.78% | 12.3만 |
| 2026.10.08 | ₩11,427 | ₩11,427 | ₩10,997 | ₩11,239 | -1.64% | 21.2만 |
| 2026.10.07 | ₩11,722 | ₩12,057 | ₩11,239 | ₩11,467 | -2.17% | 16.2만 |
| 2026.10.06 | ₩11,829 | ₩12,312 | ₩11,789 | ₩11,815 | -0.11% | 17.2만 |
| 2026.10.05 | ₩11,534 | ₩11,789 | ₩11,333 | ₩11,695 | +1.40% | 16.7만 |
| 2026.10.02 | ₩11,467 | ₩11,748 | ₩11,145 | ₩11,494 | +0.23% | 22.5만 |
| 2026.10.01 | ₩11,292 | ₩11,882 | ₩11,131 | ₩11,252 | -0.36% | 19.7만 |
| 2026.09.30 | ₩11,266 | ₩11,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,199 |
| -0.60% |
| 20.5만 |
| 2026.09.29 | ₩10,622 | ₩11,225 | ₩10,488 | ₩11,212 | +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 | ₩10,783 | +1.13% | 48.8만 |
|---|
| 2026.09.24 | ₩10,072 | ₩10,608 | ₩9,857 | ₩10,582 | +5.06% | 18.5만 |
|---|
| 2026.09.23 | ₩10,219 | ₩10,501 | ₩10,126 | ₩10,193 | -0.26% | 14.3만 |
|---|
| 2026.09.22 | ₩10,193 | ₩10,287 | ₩9,777 | ₩10,219 | +0.26% | 11.8만 |
|---|
| 2026.09.21 | ₩9,804 | ₩10,233 | ₩9,562 | ₩10,139 | +3.42% | 28.6만 |
|---|
| 2026.09.18 | ₩10,099 | ₩10,099 | ₩9,723 | ₩9,777 | -3.19% | 23.4만 |
|---|
| 2026.09.17 | ₩10,313 | ₩10,354 | ₩10,112 | ₩10,179 | -1.30% | 7.2만 |
|---|
| 2026.09.16 | ₩10,219 | ₩10,300 | ₩10,059 | ₩10,099 | -1.18% | 5.8만 |
|---|
| 2026.09.15 | ₩10,421 | ₩10,421 | ₩9,951 | ₩10,139 | -2.70% | 7.5만 |
|---|
| 2026.09.14 | ₩9,750 | ₩10,474 | ₩9,750 | ₩10,474 | +7.43% | 9.6만 |
|---|
| 2026.09.11 | ₩9,710 | ₩9,817 | ₩9,468 | ₩9,777 | +0.69% | 11.5만 |
|---|
| 2026.09.10 | ₩9,482 | ₩9,737 | ₩9,200 | ₩9,629 | +1.56% | 10.8만 |
|---|
| 2026.09.09 | ₩10,193 | ₩10,193 | ₩9,603 | ₩9,616 | -5.66% | 7.9만 |
|---|
| 2026.09.08 | ₩10,515 | ₩10,515 | ₩10,139 | ₩10,193 | -3.06% | 10만 |
|---|
| 2026.09.04 | ₩10,515 | ₩10,595 | ₩10,273 | ₩10,555 | +0.38% | 8.2만 |
|---|
| 2026.09.03 | ₩10,850 | ₩11,185 | ₩10,595 | ₩10,662 | -1.73% | 15.8만 |
|---|
| 2026.09.02 | ₩10,635 | ₩11,199 | ₩10,032 | ₩10,783 | +1.39% | 17.1만 |
|---|
| 2026.09.01 | ₩10,729 | ₩10,769 | ₩10,327 | ₩10,541 | -1.75% | 11.6만 |
|---|
| 2026.08.31 | ₩10,582 | ₩10,783 | ₩10,340 | ₩10,702 | +1.14% | 17.1만 |
|---|
| 2026.08.28 | ₩10,501 | ₩10,850 | ₩10,193 | ₩10,662 | +1.53% | 27.2만 |
|---|
| 2026.08.27 | ₩10,394 | ₩10,729 | ₩10,260 | ₩10,501 | +1.03% | 33.4만 |
|---|
| 2026.08.26 | ₩10,434 | ₩10,528 | ₩10,219 | ₩10,394 | -0.39% | 11.3만 |
|---|
| 2026.08.25 | ₩10,273 | ₩10,649 | ₩10,179 | ₩10,541 | +2.61% | 13.2만 |
|---|
| 2026.08.24 | ₩10,340 | ₩10,863 | ₩10,193 | ₩10,260 | -0.78% | 15만 |
|---|
| 2026.08.21 | ₩11,011 | ₩11,024 | ₩10,179 | ₩10,340 | -6.09% | 13.2만 |
|---|
| 2026.08.20 | ₩10,702 | ₩11,051 | ₩10,541 | ₩10,675 | -0.25% | 19.5만 |
|---|
| 2026.08.19 | ₩11,145 | ₩11,923 | ₩10,743 | ₩10,743 | -3.61% | 20.8만 |
|---|
| 2026.08.18 | ₩11,266 | ₩11,681 | ₩10,971 | ₩11,038 | -2.02% | 21.7만 |
|---|
| 2026.08.17 | ₩11,681 | ₩11,829 | ₩11,306 | ₩11,373 | -2.64% | 14만 |
|---|
| 2026.08.14 | ₩11,695 | ₩12,178 | ₩11,333 | ₩11,695 | 0.00% | 38.6만 |
|---|
| 2026.08.13 | ₩9,147 | ₩11,936 | ₩8,825 | ₩11,775 | +28.74% | 112.5만 |
|---|
| 2026.08.12 | ₩9,281 | ₩9,629 | ₩8,811 | ₩9,442 | +1.73% | 32.7만 |
|---|
| 2026.08.11 | ₩9,160 | ₩9,495 | ₩9,160 | ₩9,281 | +1.32% | 22.7만 |
|---|
| 2026.08.10 | ₩9,388 | ₩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 | ₩9,254 | ₩9,254 | ₩8,945 | ₩9,039 | -2.32% | 10만 |
|---|
| 2026.08.05 | ₩9,214 | ₩9,388 | ₩8,972 | ₩9,294 | +0.87% | 23만 |
|---|
| 2026.08.04 | ₩8,838 | ₩9,281 | ₩8,838 | ₩9,187 | +3.95% | 17.7만 |
|---|
| 2026.08.03 | ₩8,261 | ₩8,838 | ₩8,261 | ₩8,784 | +6.33% | 10.7만 |
|---|
| 2026.07.31 | ₩8,382 | ₩8,436 | ₩7,671 | ₩8,114 | -3.20% | 27.4만 |
|---|
| 2026.07.30 | ₩8,235 | ₩8,664 | ₩8,087 | ₩8,409 | +2.12% | 32.9만 |
|---|
| 2026.07.29 | ₩8,503 | ₩8,771 | ₩8,489 | ₩8,543 | +0.47% | 10.6만 |
|---|
| 2026.07.28 | ₩8,583 | ₩8,637 | ₩8,396 | ₩8,503 | -0.94% | 17.2만 |
|---|
| 2026.07.27 | ₩8,503 | ₩8,650 | ₩8,463 | ₩8,556 | +0.63% | 10.7만 |
|---|
| 2026.07.24 | ₩8,355 | ₩8,476 | ₩8,288 | ₩8,369 | +0.16% | 19.5만 |
|---|
| 2026.07.23 | ₩8,583 | ₩8,583 | ₩8,221 | ₩8,328 | -2.97% | 23.6만 |
|---|
| 2026.07.22 | ₩8,932 | ₩8,959 | ₩8,624 | ₩8,664 | -3.00% | 22.5만 |
|---|
| 2026.07.21 | ₩8,744 | ₩8,959 | ₩8,691 | ₩8,932 | +2.15% | 18.8만 |
|---|
| 2026.07.20 | ₩8,932 | ₩8,945 | ₩8,677 | ₩8,731 | -2.25% | 22.3만 |
|---|
| 2026.07.17 | ₩8,919 | ₩9,012 | ₩8,731 | ₩8,972 | +0.60% | 27.3만 |
|---|
| 2026.07.16 | ₩8,919 | ₩9,173 | ₩8,892 | ₩8,919 | 0.00% | 28.5만 |
|---|
| 2026.07.15 | ₩8,771 | ₩9,214 | ₩8,771 | ₩8,919 | +1.68% | 22.4만 |
|---|
| 2026.07.14 | ₩8,717 | ₩8,959 | ₩8,624 | ₩8,758 | +0.46% | 25.9만 |
|---|
| 2026.07.13 | ₩8,677 | ₩8,852 | ₩8,543 | ₩8,784 | +1.24% | 22.7만 |
|---|
| 2026.07.10 | ₩8,476 | ₩8,650 | ₩8,369 | ₩8,597 | +1.42% | 16.7만 |
|---|
| 2026.07.09 | ₩8,208 | ₩8,530 | ₩8,181 | ₩8,422 | +2.61% | 46.3만 |
|---|
| 2026.07.08 | ₩8,261 | ₩8,570 | ₩7,899 | ₩8,248 | -0.16% | 44.2만 |
|---|
| 2026.07.07 | ₩8,503 | ₩8,784 | ₩8,382 | ₩8,436 | -0.79% | 36.7만 |
|---|
| 2026.07.06 | ₩8,275 | ₩8,704 | ₩8,275 | ₩8,516 | +2.92% | 25.5만 |
|---|
| 2026.07.02 | ₩8,235 | ₩8,717 | ₩8,100 | ₩8,302 | +0.81% | 52만 |
|---|
| 2026.07.01 | ₩7,779 | ₩8,275 | ₩7,752 | ₩8,154 | +4.83% | 59.9만 |
|---|
| 2026.06.30 | ₩7,121 | ₩7,752 | ₩7,014 | ₩7,671 | +7.72% | 50.6만 |
|---|
| 2026.06.29 | ₩6,920 | ₩7,457 | ₩6,867 | ₩7,282 | +5.23% | 35.9만 |
|---|
| 2026.06.26 | ₩6,572 | ₩6,947 | ₩6,558 | ₩6,867 | +4.49% | 180.6만 |
|---|
| 2026.06.25 | ₩6,437 | ₩6,719 | ₩6,370 | ₩6,572 | +2.08% | 61.3만 |
|---|
| 2026.06.24 | ₩6,183 | ₩6,692 | ₩6,169 | ₩6,357 | +2.82% | 80.7만 |
|---|
| 2026.06.23 | ₩6,183 | ₩6,464 | ₩6,089 | ₩6,089 | -1.52% | 69.4만 |
|---|
| 2026.06.22 | ₩6,639 | ₩6,706 | ₩6,250 | ₩6,277 | -5.45% | 42.6만 |
|---|
| 2026.06.18 | ₩6,920 | ₩6,974 | ₩6,639 | ₩6,679 | -3.49% | 55.7만 |
|---|
| 2026.06.17 | ₩7,081 | ₩7,189 | ₩6,733 | ₩6,813 | -3.79% | 36.8만 |
|---|
| 2026.06.16 | ₩7,162 | ₩7,417 | ₩7,068 | ₩7,081 | -1.12% | 17.2만 |
|---|
| 2026.06.15 | ₩7,028 | ₩7,269 | ₩7,001 | ₩7,135 | +1.53% | 19.8만 |
|---|
| 2026.06.12 | ₩7,108 | ₩7,202 | ₩6,920 | ₩7,014 | -1.32% | 15.2만 |
|---|
| 2026.06.11 | ₩6,840 | ₩7,081 | ₩6,692 | ₩7,081 | +3.53% | 29만 |
|---|
| 2026.06.10 | ₩6,719 | ₩6,947 | ₩6,706 | ₩6,813 | +1.40% | 30만 |
|---|
| 2026.06.09 | ₩6,853 | ₩7,121 | ₩6,598 | ₩6,800 | -0.78% | 30.7만 |
|---|
| 2026.06.08 | ₩6,907 | ₩6,974 | ₩6,746 | ₩6,773 | -1.94% | 22.3만 |
|---|
| 2026.06.05 | ₩7,148 | ₩7,269 | ₩6,786 | ₩6,853 | -4.13% | 22.6만 |
|---|
| 2026.06.04 | ₩6,719 | ₩7,524 | ₩6,652 | ₩7,215 | +7.39% | 47.6만 |
|---|
| 2026.06.03 | ₩7,028 | ₩7,041 | ₩6,612 | ₩6,639 | -5.53% | 33.1만 |
|---|
| 2026.06.02 | ₩7,215 | ₩7,323 | ₩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 | ₩6,840 | ₩7,215 | ₩6,706 | ₩6,961 | +1.76% | 52.9만 |
|---|
| 2026.05.28 | ₩6,505 | ₩6,880 | ₩6,464 | ₩6,840 | +5.15% | 24.8만 |
|---|
| 2026.05.27 | ₩6,478 | ₩6,746 | ₩6,437 | ₩6,545 | +1.04% | 39.2만 |
|---|
| 2026.05.26 | ₩6,639 | ₩6,786 | ₩6,411 | ₩6,478 | -2.42% | 29.1만 |
|---|
| 2026.05.22 | ₩6,598 | ₩6,867 | ₩6,572 | ₩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 | ₩6,317 | ₩6,665 | +3.33% | 38.1만 |
|---|
| 2026.05.19 | ₩6,773 | ₩6,947 | ₩6,397 | ₩6,478 | -4.36% | 97.5만 |
|---|
| 2026.05.18 | ₩6,987 | ₩7,189 | ₩6,733 | ₩6,826 | -2.30% | 46.3만 |
|---|
| 2026.05.15 | ₩6,826 | ₩7,162 | ₩6,826 | ₩6,987 | +2.36% | 57.3만 |
|---|
| 2026.05.14 | ₩6,786 | ₩7,229 | ₩6,706 | ₩6,947 | +2.37% | 118만 |
|---|
| 2026.05.13 | ₩7,537 | ₩7,671 | ₩6,129 | ₩6,598 | -12.46% | 222.2만 |
|---|
| 2026.05.12 | ₩8,208 | ₩8,691 | ₩8,181 | ₩8,503 | +3.59% | 65.8만 |
|---|
| 2026.05.11 | ₩8,530 | ₩8,677 | ₩8,235 | ₩8,328 | -2.36% | 29.9만 |
|---|
| 2026.05.08 | ₩8,811 | ₩8,811 | ₩8,449 | ₩8,637 | -1.98% | 23.2만 |
|---|
| 2026.05.07 | ₩8,744 | ₩9,080 | ₩8,731 | ₩8,892 | +1.69% | 24.6만 |
|---|
| 2026.05.06 | ₩8,986 | ₩9,120 | ₩8,543 | ₩8,677 | -3.43% | 30.8만 |
|---|
| 2026.05.05 | ₩9,120 | ₩9,240 | ₩8,664 | ₩8,892 | -2.50% | 51.9만 |
|---|
| 2026.05.04 | ₩8,945 | ₩9,375 | ₩8,784 | ₩9,080 | +1.50% | 32.2만 |
|---|
| 2026.05.01 | ₩8,409 | ₩9,012 | ₩8,396 | ₩8,986 | +6.86% | 47.3만 |
|---|
| 2026.04.30 | ₩8,288 | ₩8,382 | ₩7,980 | ₩8,355 | +0.81% | 33.9만 |
|---|
| 2026.04.29 | ₩8,731 | ₩8,731 | ₩8,141 | ₩8,235 | -5.68% | 39.2만 |
|---|
| 2026.04.28 | ₩8,583 | ₩8,650 | ₩8,355 | ₩8,583 | 0.00% | 32.3만 |
|---|
| 2026.04.27 | ₩8,624 | ₩9,080 | ₩8,556 | ₩8,597 | -0.31% | 41만 |
|---|
| 2026.04.24 | ₩8,583 | ₩8,798 | ₩8,476 | ₩8,624 | +0.47% | 34.4만 |
|---|
| 2026.04.23 | ₩9,120 | ₩9,120 | ₩8,396 | ₩8,597 | -5.74% | 38.4만 |
|---|
| 2026.04.22 | ₩9,388 | ₩9,871 | ₩8,959 | ₩9,120 | -2.86% | 41.9만 |
|---|
| 2026.04.21 | ₩9,737 | ₩11,078 | ₩9,254 | ₩9,308 | -4.41% | 95.1만 |
|---|
| 2026.04.20 | ₩9,388 | ₩9,871 | ₩9,254 | ₩9,656 | +2.86% | 29.8만 |
|---|
| 2026.04.17 | ₩9,039 | ₩9,777 | ₩9,039 | ₩9,616 | +6.38% | 52만 |
|---|
| 2026.04.16 | ₩8,664 | ₩8,972 | ₩8,583 | ₩8,905 | +2.79% | 48.5만 |
|---|
| 2026.04.15 | ₩8,154 | ₩8,624 | ₩8,047 | ₩8,583 | +5.26% | 32.5만 |
|---|
| 2026.04.14 | ₩7,993 | ₩8,315 | ₩7,953 | ₩8,114 | +1.51% | 32.2만 |
|---|
| 2026.04.13 | ₩8,074 | ₩8,114 | ₩7,738 | ₩7,953 | -1.50% | 58.2만 |
|---|
| 2026.04.10 | ₩8,315 | ₩8,731 | ₩8,007 | ₩8,221 | -1.13% | 62.6만 |
|---|
| 2026.04.09 | ₩8,570 | ₩8,691 | ₩8,087 | ₩8,261 | -3.60% | 53.6만 |
|---|
| 2026.04.08 | ₩9,589 | ₩9,683 | ₩8,624 | ₩8,717 | -9.09% | 39.2만 |
|---|
| 2026.04.07 | ₩8,865 | ₩9,093 | ₩8,449 | ₩8,919 | +0.61% | 33.5만 |
|---|
| 2026.04.06 | ₩9,012 | ₩9,334 | ₩8,878 | ₩9,120 | +1.19% | 50.3만 |
|---|
| 2026.04.02 | ₩8,610 | ₩9,120 | ₩8,355 | ₩8,798 | +2.18% | 32.9만 |
|---|
| 2026.04.01 | ₩8,825 | ₩9,160 | ₩8,369 | ₩8,798 | -0.30% | 49.9만 |
|---|
| 2026.03.31 | ₩8,744 | ₩8,825 | ₩8,302 | ₩8,422 | -3.68% | 39만 |
|---|
| 2026.03.30 | ₩8,945 | ₩9,120 | ₩8,463 | ₩8,664 | -3.15% | 38.3만 |
|---|
| 2026.03.27 | ₩9,200 | ₩9,294 | ₩8,784 | ₩8,852 | -3.79% | 42.5만 |
|---|
| 2026.03.26 | ₩9,536 | ₩9,831 | ₩9,254 | ₩9,334 | -2.11% | 59만 |
|---|
| 2026.03.25 | ₩9,321 | ₩10,018 | ₩9,120 | ₩9,629 | +3.31% | 173.1만 |
|---|
| 2026.03.24 | ₩8,543 | ₩9,200 | ₩8,436 | ₩9,093 | +6.44% | 73.3만 |
|---|
| 2026.03.23 | ₩8,302 | ₩8,825 | ₩8,208 | ₩8,624 | +3.88% | 44.3만 |
|---|
| 2026.03.20 | ₩8,248 | ₩8,275 | ₩7,966 | ₩8,033 | -2.60% | 29.6만 |
|---|
| 2026.03.19 | ₩8,463 | ₩8,704 | ₩8,047 | ₩8,248 | -2.54% | 63.2만 |
|---|
| 2026.03.18 | ₩8,744 | ₩8,865 | ₩8,355 | ₩8,463 | -3.22% | 36.4만 |
|---|
| 2026.03.17 | ₩8,798 | ₩9,147 | ₩8,583 | ₩8,878 | +0.91% | 43.8만 |
|---|
| 2026.03.16 | ₩8,691 | ₩8,919 | ₩8,476 | ₩8,758 | +0.77% | 40만 |
|---|
| 2026.03.13 | ₩8,060 | ₩8,597 | ₩7,993 | ₩8,583 | +6.49% | 61.2만 |
|---|
| 2026.03.12 | ₩8,744 | ₩8,771 | ₩7,940 | ₩7,953 | -9.05% | 38.1만 |
|---|
| 2026.03.11 | ₩8,798 | ₩9,200 | ₩8,731 | ₩8,945 | +1.68% | 40.1만 |
|---|
| 2026.03.10 | ₩9,187 | ₩9,455 | ₩8,758 | ₩8,825 | -3.94% | 46.6만 |
|---|
| 2026.03.09 | ₩8,852 | ₩9,294 | ₩8,758 | ₩9,173 | +3.64% | 52.7만 |
|---|
| 2026.03.06 | ₩9,254 | ₩10,045 | ₩7,430 | ₩9,039 | -2.32% | 210.2만 |
|---|
| 2026.03.05 | ₩10,380 | ₩10,702 | ₩9,790 | ₩10,099 | -2.71% | 97.4만 |
|---|
| 2026.03.04 | ₩9,898 | ₩10,675 | ₩9,656 | ₩10,555 | +6.64% | 29.8만 |
|---|
| 2026.03.03 | ₩9,589 | ₩9,951 | ₩9,173 | ₩9,817 | +2.38% | 25.7만 |
|---|
| 2026.03.02 | ₩9,991 | ₩10,139 | ₩9,737 | ₩9,911 | -0.81% | 29.6만 |
|---|
| 2026.02.27 | ₩10,260 | ₩10,300 | ₩9,898 | ₩10,166 | -0.92% | 34.2만 |
|---|
| 2026.02.26 | ₩10,434 | ₩10,810 | ₩10,300 | ₩10,515 | +0.77% | 27.4만 |
|---|
| 2026.02.25 | ₩10,287 | ₩10,930 | ₩10,085 | ₩10,447 | +1.56% | 45.7만 |
|---|
| 2026.02.24 | ₩9,884 | ₩10,300 | ₩9,884 | ₩10,246 | +3.66% | 30.1만 |
|---|
| 2026.02.23 | ₩11,011 | ₩11,118 | ₩9,562 | ₩9,884 | -10.23% | 64.7만 |
|---|
| 2026.02.20 | ₩11,427 | ₩11,856 | ₩10,984 | ₩10,997 | -3.76% | 33.8만 |
|---|
| 2026.02.19 | ₩11,172 | ₩11,601 | ₩10,903 | ₩11,574 | +3.60% | 49.8만 |
|---|
| 2026.02.18 | ₩11,131 | ₩11,359 | ₩10,649 | ₩11,239 | +0.96% | 52.9만 |
|---|
| 2026.02.17 | ₩11,561 | ₩11,856 | ₩10,944 | ₩11,118 | -3.83% | 37.9만 |
|---|
| 2026.02.13 | ₩11,064 | ₩12,151 | ₩10,863 | ₩11,735 | +6.06% | 43.8만 |
|---|
| 2026.02.12 | ₩12,513 | ₩12,647 | ₩10,461 | ₩11,011 | -12.00% | 83.5만 |
|---|
| 2026.02.11 | ₩13,733 | ₩13,881 | ₩12,151 | ₩12,379 | -9.86% | 94.2만 |
|---|
| 2026.02.10 | ₩13,934 | ₩14,203 | ₩13,492 | ₩13,505 | -3.08% | 30.2만 |
|---|
| 2026.02.09 | ₩14,618 | ₩14,618 | ₩13,841 | ₩13,881 | -5.05% | 22.6만 |
|---|
| 2026.02.06 | ₩14,431 | ₩14,685 | ₩13,613 | ₩14,605 | +1.21% | 40.9만 |
|---|
| 2026.02.05 | ₩14,605 | ₩14,766 | ₩13,961 | ₩14,136 | -3.21% | 31.2만 |
|---|
| 2026.02.04 | ₩13,492 | ₩15,973 | ₩13,344 | ₩14,779 | +9.54% | 69.2만 |
|---|
| 2026.02.03 | ₩14,739 | ₩14,967 | ₩13,049 | ₩13,747 | -6.73% | 50.3만 |
|---|
| 2026.02.02 | ₩14,256 | ₩15,074 | ₩13,867 | ₩14,645 | +2.73% | 26.7만 |
|---|
| 2026.01.30 | ₩14,350 | ₩14,846 | ₩13,948 | ₩14,431 | +0.56% | 56.7만 |
|---|
| 2026.01.29 | ₩14,766 | ₩14,833 | ₩13,948 | ₩14,511 | -1.73% | 22만 |
|---|
| 2026.01.28 | ₩15,839 | ₩16,255 | ₩14,645 | ₩14,712 | -7.11% | 32.8만 |
|---|
| 2026.01.27 | ₩15,624 | ₩15,919 | ₩15,209 | ₩15,785 | +1.03% | 32.2만 |
|---|
| 2026.01.26 | ₩15,946 | ₩16,308 | ₩15,557 | ₩15,611 | -2.10% | 15.3만 |
|---|
| 2026.01.23 | ₩15,906 | ₩16,134 | ₩15,356 | ₩15,986 | +0.51% | 27.8만 |
|---|
| 2026.01.22 | ₩15,839 | ₩16,550 | ₩15,691 | ₩16,040 | +1.27% | 32.6만 |
|---|
| 2026.01.21 | ₩15,986 | ₩16,322 | ₩15,343 | ₩15,638 | -2.18% | 23.1만 |
|---|
| 2026.01.20 | ₩15,933 | ₩16,348 | ₩15,705 | ₩16,013 | +0.51% | 20만 |
|---|
| 2026.01.16 | ₩16,898 | ₩16,898 | ₩16,134 | ₩16,295 | -3.57% | 22.6만 |
|---|
| 2026.01.15 | ₩17,220 | ₩17,435 | ₩16,603 | ₩16,898 | -1.87% | 19.3만 |
|---|
| 2026.01.14 | ₩16,845 | ₩17,234 | ₩16,402 | ₩17,234 | +2.31% | 20.1만 |
|---|
| 2026.01.13 | ₩18,950 | ₩18,950 | ₩16,778 | ₩16,939 | -10.62% | 21.9만 |
|---|
| 2026.01.12 | ₩17,596 | ₩18,991 | ₩17,328 | ₩18,856 | +7.16% | 22.7만 |
|---|
| 2026.01.09 | ₩18,159 | ₩18,280 | ₩17,247 | ₩17,649 | -2.81% | 17.2만 |
|---|
| 2026.01.08 | ₩18,481 | ₩18,628 | ₩17,542 | ₩17,918 | -3.05% | 28.3만 |
|---|
| 2026.01.07 | ₩17,931 | ₩18,856 | ₩17,435 | ₩18,575 | +3.59% | 34.3만 |
|---|
| 2026.01.06 | ₩17,569 | ₩17,904 | ₩16,992 | ₩17,864 | +1.68% | 18만 |
|---|
| 2026.01.05 | ₩16,764 | ₩18,333 | ₩16,711 | ₩17,663 | +5.36% | 31.8만 |
|---|
| 2026.01.02 | ₩16,603 | ₩16,925 | ₩15,758 | ₩16,657 | +0.32% | 30.8만 |
|---|
| 2025.12.31 | ₩16,576 | ₩16,684 | ₩16,255 | ₩16,442 | -0.81% | 38.7만 |
|---|
| 2025.12.30 | ₩16,402 | ₩16,872 | ₩16,255 | ₩16,617 | +1.31% | 19.6만 |
|---|
| 2025.12.29 | ₩16,617 | ₩16,791 | ₩16,362 | ₩16,429 | -1.13% | 18.1만 |
|---|
| 2025.12.26 | ₩17,167 | ₩17,260 | ₩16,603 | ₩16,737 | -2.50% | 17.9만 |
|---|
| 2025.12.24 | ₩16,925 | ₩17,287 | ₩16,831 | ₩17,113 | +1.11% | 10.3만 |
|---|
| 2025.12.23 | ₩17,676 | ₩17,676 | ₩16,965 | ₩17,086 | -3.34% | 18.3만 |
|---|
| 2025.12.22 | ₩18,226 | ₩18,360 | ₩17,529 | ₩17,824 | -2.21% | 31.2만 |
|---|
| 2025.12.19 | ₩18,374 | ₩18,481 | ₩17,770 | ₩18,119 | -1.39% | 40.2만 |
|---|
| 2025.12.18 | ₩17,730 | ₩18,320 | ₩17,462 | ₩18,240 | +2.87% | 39.7만 |
|---|
| 2025.12.17 | ₩17,328 | ₩18,387 | ₩17,328 | ₩17,582 | +1.47% | 27.4만 |
|---|
| 2025.12.16 | ₩17,529 | ₩17,985 | ₩16,979 | ₩17,126 | -2.30% | 21.8만 |
|---|
| 2025.12.15 | ₩18,320 | ₩18,602 | ₩17,623 | ₩17,676 | -3.51% | 22.7만 |
|---|
| 2025.12.12 | ₩18,843 | ₩19,111 | ₩17,891 | ₩17,918 | -4.91% | 26.1만 |
|---|
| 2025.12.11 | ₩18,615 | ₩18,897 | ₩17,623 | ₩18,816 | +1.08% | 64.7만 |
|---|
| 2025.12.10 | ₩18,561 | ₩18,977 | ₩18,374 | ₩18,602 | +0.22% | 29.4만 |
|---|
| 2025.12.09 | ₩18,682 | ₩19,125 | ₩18,628 | ₩18,655 | -0.14% | 14.9만 |
|---|
| 2025.12.08 | ₩19,219 | ₩19,648 | ₩18,360 | ₩18,789 | -2.23% | 19.7만 |
|---|
| 2025.12.05 | ₩19,728 | ₩20,050 | ₩19,044 | ₩19,098 | -3.20% | 15.5만 |
|---|
| 2025.12.04 | ₩19,219 | ₩19,782 | ₩18,937 | ₩19,648 | +2.23% | 14.4만 |
|---|
| 2025.12.03 | ₩19,017 | ₩19,232 | ₩18,709 | ₩19,205 | +0.99% | 22만 |
|---|
| 2025.12.02 | ₩19,433 | ₩19,742 | ₩18,789 | ₩18,923 | -2.62% | 17.2만 |
|---|
| 2025.12.01 | ₩20,426 | ₩20,426 | ₩19,151 | ₩19,232 | -5.84% | 32.3만 |
|---|
| 2025.11.28 | ₩20,801 | ₩20,855 | ₩20,318 | ₩20,479 | -1.55% | 8만 |
|---|
| 2025.11.26 | ₩20,654 | ₩20,908 | ₩20,265 | ₩20,627 | -0.13% | 18.9만 |
|---|
| 2025.11.25 | ₩20,426 | ₩20,908 | ₩20,332 | ₩20,640 | +1.05% | 20.7만 |
|---|
| 2025.11.24 | ₩19,567 | ₩20,707 | ₩19,567 | ₩20,506 | +4.80% | 20.5만 |
|---|
| 2025.11.21 | ₩18,213 | ₩20,037 | ₩18,213 | ₩19,567 | +7.44% | 26만 |
|---|
| 2025.11.20 | ₩19,353 | ₩19,943 | ₩18,199 | ₩18,213 | -5.89% | 27.6만 |
|---|
| 2025.11.19 | ₩18,937 | ₩19,447 | ₩18,615 | ₩19,125 | +0.99% | 24.8만 |
|---|
| 2025.11.18 | ₩19,487 | ₩19,768 | ₩18,843 | ₩18,937 | -2.82% | 24만 |
|---|
| 2025.11.17 | ₩19,943 | ₩20,251 | ₩19,527 | ₩19,835 | -0.54% | 28.9만 |
|---|
| 2025.11.14 | ₩20,144 | ₩20,801 | ₩20,077 | ₩20,359 | +1.07% | 19.5만 |
|---|
| 2025.11.13 | ₩21,659 | ₩21,954 | ₩20,721 | ₩20,734 | -4.27% | 31.1만 |
|---|
| 2025.11.12 | ₩21,311 | ₩21,713 | ₩21,029 | ₩21,659 | +1.64% | 25.4만 |
|---|
| 2025.11.11 | ₩22,129 | ₩22,585 | ₩21,123 | ₩21,311 | -3.70% | 33.2만 |
|---|
| 2025.11.10 | ₩21,659 | ₩22,531 | ₩21,190 | ₩22,142 | +2.23% | 48.7만 |
|---|
| 2025.11.07 | ₩24,221 | ₩24,637 | ₩19,862 | ₩20,989 | -13.34% | 101.5만 |
|---|
| 2025.11.06 | ₩26,005 | ₩26,246 | ₩24,610 | ₩25,401 | -2.32% | 42.1만 |
|---|
| 2025.11.05 | ₩24,999 | ₩26,407 | ₩24,650 | ₩25,696 | +2.79% | 42.4만 |
|---|
| 2025.11.04 | ₩25,348 | ₩26,058 | ₩24,462 | ₩25,187 | -0.63% | 39.8만 |
|---|
| 2025.11.03 | ₩27,480 | ₩28,285 | ₩26,045 | ₩26,072 | -5.12% | 29.4만 |
|---|
| 2025.10.31 | ₩26,447 | ₩28,244 | ₩26,152 | ₩27,480 | +3.90% | 25.7만 |
|---|
| 2025.10.30 | ₩27,306 | ₩28,110 | ₩26,219 | ₩26,300 | -3.68% | 14.6만 |
|---|
| 2025.10.29 | ₩28,204 | ₩28,915 | ₩27,145 | ₩27,574 | -2.23% | 27.1만 |
|---|
| 2025.10.28 | ₩28,244 | ₩28,875 | ₩27,171 | ₩28,218 | -0.09% | 24.4만 |
|---|
| 2025.10.27 | ₩29,693 | ₩29,840 | ₩27,949 | ₩28,003 | -5.69% | 35.5만 |
|---|
| 2025.10.24 | ₩26,809 | ₩29,492 | ₩26,568 | ₩29,076 | +8.45% | 42.1만 |
|---|
| 2025.10.23 | ₩25,361 | ₩26,380 | ₩25,361 | ₩26,273 | +3.60% | 16.1만 |
|---|
| 2025.10.22 | ₩26,608 | ₩26,783 | ₩24,717 | ₩25,240 | -5.14% | 20.3만 |
|---|
| 2025.10.21 | ₩27,064 | ₩27,467 | ₩26,340 | ₩26,608 | -1.68% | 19.6만 |
|---|
| 2025.10.20 | ₩26,461 | ₩27,239 | ₩26,286 | ₩27,225 | +2.89% | 13.8만 |
|---|
| 2025.10.17 | ₩26,206 | ₩26,930 | ₩25,629 | ₩26,219 | +0.05% | 16.5만 |
|---|
| 2025.10.16 | ₩27,493 | ₩27,963 | ₩26,367 | ₩26,528 | -3.51% | 27.2만 |
|---|
| 2025.10.15 | ₩26,957 | ₩27,373 | ₩26,340 | ₩27,346 | +1.44% | 22.9만 |
|---|
| 2025.10.14 | ₩24,677 | ₩26,957 | ₩24,369 | ₩26,689 | +8.15% | 34.7만 |
|---|
| 2025.10.13 | ₩24,556 | ₩25,254 | ₩24,275 | ₩25,120 | +2.29% | 22.5만 |
|---|
| 2025.10.10 | ₩25,361 | ₩26,514 | ₩24,194 | ₩24,248 | -4.39% | 32.2만 |
|---|