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 | ₩11,290 | ₩11,491 | ₩11,089 | ₩11,089 | -1.78% | 12.3만 |
| 2026.10.08 | ₩11,411 | ₩11,411 | ₩10,982 | ₩11,223 | -1.64% | 21.2만 |
| 2026.10.07 | ₩11,705 | ₩12,040 | ₩11,223 | ₩11,451 | -2.17% | 16.2만 |
| 2026.10.06 | ₩11,812 | ₩12,294 | ₩11,772 | ₩11,799 | -0.11% | 17.2만 |
| 2026.10.05 | ₩11,518 | ₩11,772 | ₩11,317 | ₩11,678 | +1.40% | 16.7만 |
| 2026.10.02 | ₩11,451 | ₩11,732 | ₩11,129 | ₩11,478 | +0.23% | 22.5만 |
| 2026.10.01 | ₩11,277 | ₩11,866 | ₩11,116 | ₩11,236 | -0.36% | 19.7만 |
| 2026.09.30 | ₩11,250 | ₩11,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,183 |
| -0.60% |
| 20.5만 |
| 2026.09.29 | ₩10,607 | ₩11,210 | ₩10,473 | ₩11,196 | +5.56% | 21.2만 |
|---|
| 2026.09.28 | ₩10,553 | ₩10,754 | ₩10,299 | ₩10,460 | -0.89% | 14.2만 |
|---|
| 2026.09.25 | ₩10,647 | ₩11,504 | ₩10,553 | ₩10,768 | +1.13% | 48.8만 |
|---|
| 2026.09.24 | ₩10,058 | ₩10,594 | ₩9,844 | ₩10,567 | +5.06% | 18.5만 |
|---|
| 2026.09.23 | ₩10,205 | ₩10,486 | ₩10,111 | ₩10,178 | -0.26% | 14.3만 |
|---|
| 2026.09.22 | ₩10,178 | ₩10,272 | ₩9,763 | ₩10,205 | +0.26% | 11.8만 |
|---|
| 2026.09.21 | ₩9,790 | ₩10,219 | ₩9,549 | ₩10,125 | +3.42% | 28.6만 |
|---|
| 2026.09.18 | ₩10,085 | ₩10,085 | ₩9,710 | ₩9,763 | -3.19% | 23.4만 |
|---|
| 2026.09.17 | ₩10,299 | ₩10,339 | ₩10,098 | ₩10,165 | -1.30% | 7.2만 |
|---|
| 2026.09.16 | ₩10,205 | ₩10,286 | ₩10,045 | ₩10,085 | -1.18% | 5.8만 |
|---|
| 2026.09.15 | ₩10,406 | ₩10,406 | ₩9,937 | ₩10,125 | -2.70% | 7.5만 |
|---|
| 2026.09.14 | ₩9,736 | ₩10,460 | ₩9,736 | ₩10,460 | +7.43% | 9.6만 |
|---|
| 2026.09.11 | ₩9,696 | ₩9,803 | ₩9,455 | ₩9,763 | +0.69% | 11.5만 |
|---|
| 2026.09.10 | ₩9,469 | ₩9,723 | ₩9,187 | ₩9,616 | +1.56% | 10.8만 |
|---|
| 2026.09.09 | ₩10,178 | ₩10,178 | ₩9,589 | ₩9,603 | -5.66% | 7.9만 |
|---|
| 2026.09.08 | ₩10,500 | ₩10,500 | ₩10,125 | ₩10,178 | -3.06% | 10만 |
|---|
| 2026.09.04 | ₩10,500 | ₩10,580 | ₩10,259 | ₩10,540 | +0.38% | 8.2만 |
|---|
| 2026.09.03 | ₩10,835 | ₩11,170 | ₩10,580 | ₩10,647 | -1.73% | 15.8만 |
|---|
| 2026.09.02 | ₩10,620 | ₩11,183 | ₩10,018 | ₩10,768 | +1.39% | 17.1만 |
|---|
| 2026.09.01 | ₩10,714 | ₩10,754 | ₩10,312 | ₩10,527 | -1.75% | 11.6만 |
|---|
| 2026.08.31 | ₩10,567 | ₩10,768 | ₩10,326 | ₩10,687 | +1.14% | 17.1만 |
|---|
| 2026.08.28 | ₩10,486 | ₩10,835 | ₩10,178 | ₩10,647 | +1.53% | 27.2만 |
|---|
| 2026.08.27 | ₩10,379 | ₩10,714 | ₩10,245 | ₩10,486 | +1.03% | 33.4만 |
|---|
| 2026.08.26 | ₩10,420 | ₩10,513 | ₩10,205 | ₩10,379 | -0.39% | 11.3만 |
|---|
| 2026.08.25 | ₩10,259 | ₩10,634 | ₩10,165 | ₩10,527 | +2.61% | 13.2만 |
|---|
| 2026.08.24 | ₩10,326 | ₩10,848 | ₩10,178 | ₩10,245 | -0.78% | 15만 |
|---|
| 2026.08.21 | ₩10,995 | ₩11,009 | ₩10,165 | ₩10,326 | -6.09% | 13.2만 |
|---|
| 2026.08.20 | ₩10,687 | ₩11,036 | ₩10,527 | ₩10,661 | -0.25% | 19.5만 |
|---|
| 2026.08.19 | ₩11,129 | ₩11,906 | ₩10,728 | ₩10,728 | -3.61% | 20.8만 |
|---|
| 2026.08.18 | ₩11,250 | ₩11,665 | ₩10,955 | ₩11,022 | -2.02% | 21.7만 |
|---|
| 2026.08.17 | ₩11,665 | ₩11,812 | ₩11,290 | ₩11,357 | -2.64% | 14만 |
|---|
| 2026.08.14 | ₩11,678 | ₩12,161 | ₩11,317 | ₩11,678 | 0.00% | 38.6만 |
|---|
| 2026.08.13 | ₩9,134 | ₩11,920 | ₩8,812 | ₩11,759 | +28.74% | 112.5만 |
|---|
| 2026.08.12 | ₩9,268 | ₩9,616 | ₩8,799 | ₩9,428 | +1.73% | 32.7만 |
|---|
| 2026.08.11 | ₩9,147 | ₩9,482 | ₩9,147 | ₩9,268 | +1.32% | 22.7만 |
|---|
| 2026.08.10 | ₩9,375 | ₩9,482 | ₩9,053 | ₩9,187 | -2.00% | 22.8만 |
|---|
| 2026.08.07 | ₩9,442 | ₩9,911 | ₩9,321 | ₩9,482 | +0.43% | 18.4만 |
|---|
| 2026.08.06 | ₩9,241 | ₩9,241 | ₩8,933 | ₩9,027 | -2.32% | 10만 |
|---|
| 2026.08.05 | ₩9,201 | ₩9,375 | ₩8,960 | ₩9,281 | +0.87% | 23만 |
|---|
| 2026.08.04 | ₩8,826 | ₩9,268 | ₩8,826 | ₩9,174 | +3.95% | 17.7만 |
|---|
| 2026.08.03 | ₩8,250 | ₩8,826 | ₩8,250 | ₩8,772 | +6.33% | 10.7만 |
|---|
| 2026.07.31 | ₩8,370 | ₩8,424 | ₩7,661 | ₩8,103 | -3.20% | 27.4만 |
|---|
| 2026.07.30 | ₩8,223 | ₩8,652 | ₩8,076 | ₩8,397 | +2.12% | 32.9만 |
|---|
| 2026.07.29 | ₩8,491 | ₩8,759 | ₩8,478 | ₩8,531 | +0.47% | 10.6만 |
|---|
| 2026.07.28 | ₩8,571 | ₩8,625 | ₩8,384 | ₩8,491 | -0.94% | 17.2만 |
|---|
| 2026.07.27 | ₩8,491 | ₩8,638 | ₩8,451 | ₩8,545 | +0.63% | 10.7만 |
|---|
| 2026.07.24 | ₩8,344 | ₩8,464 | ₩8,277 | ₩8,357 | +0.16% | 19.5만 |
|---|
| 2026.07.23 | ₩8,571 | ₩8,571 | ₩8,210 | ₩8,317 | -2.97% | 23.6만 |
|---|
| 2026.07.22 | ₩8,920 | ₩8,946 | ₩8,612 | ₩8,652 | -3.00% | 22.5만 |
|---|
| 2026.07.21 | ₩8,732 | ₩8,946 | ₩8,678 | ₩8,920 | +2.15% | 18.8만 |
|---|
| 2026.07.20 | ₩8,920 | ₩8,933 | ₩8,665 | ₩8,719 | -2.25% | 22.3만 |
|---|
| 2026.07.17 | ₩8,906 | ₩9,000 | ₩8,719 | ₩8,960 | +0.60% | 27.3만 |
|---|
| 2026.07.16 | ₩8,906 | ₩9,161 | ₩8,879 | ₩8,906 | 0.00% | 28.5만 |
|---|
| 2026.07.15 | ₩8,759 | ₩9,201 | ₩8,759 | ₩8,906 | +1.68% | 22.4만 |
|---|
| 2026.07.14 | ₩8,705 | ₩8,946 | ₩8,612 | ₩8,745 | +0.46% | 25.9만 |
|---|
| 2026.07.13 | ₩8,665 | ₩8,839 | ₩8,531 | ₩8,772 | +1.24% | 22.7만 |
|---|
| 2026.07.10 | ₩8,464 | ₩8,638 | ₩8,357 | ₩8,585 | +1.42% | 16.7만 |
|---|
| 2026.07.09 | ₩8,196 | ₩8,518 | ₩8,170 | ₩8,411 | +2.61% | 46.3만 |
|---|
| 2026.07.08 | ₩8,250 | ₩8,558 | ₩7,888 | ₩8,237 | -0.16% | 44.2만 |
|---|
| 2026.07.07 | ₩8,491 | ₩8,772 | ₩8,370 | ₩8,424 | -0.79% | 36.7만 |
|---|
| 2026.07.06 | ₩8,263 | ₩8,692 | ₩8,263 | ₩8,504 | +2.92% | 25.5만 |
|---|
| 2026.07.02 | ₩8,223 | ₩8,705 | ₩8,089 | ₩8,290 | +0.81% | 52만 |
|---|
| 2026.07.01 | ₩7,768 | ₩8,263 | ₩7,741 | ₩8,143 | +4.83% | 59.9만 |
|---|
| 2026.06.30 | ₩7,112 | ₩7,741 | ₩7,004 | ₩7,661 | +7.72% | 50.6만 |
|---|
| 2026.06.29 | ₩6,911 | ₩7,446 | ₩6,857 | ₩7,272 | +5.23% | 35.9만 |
|---|
| 2026.06.26 | ₩6,562 | ₩6,937 | ₩6,549 | ₩6,857 | +4.49% | 180.6만 |
|---|
| 2026.06.25 | ₩6,428 | ₩6,710 | ₩6,362 | ₩6,562 | +2.08% | 61.3만 |
|---|
| 2026.06.24 | ₩6,174 | ₩6,683 | ₩6,161 | ₩6,348 | +2.82% | 80.7만 |
|---|
| 2026.06.23 | ₩6,174 | ₩6,455 | ₩6,080 | ₩6,080 | -1.52% | 69.4만 |
|---|
| 2026.06.22 | ₩6,629 | ₩6,696 | ₩6,241 | ₩6,268 | -5.45% | 42.6만 |
|---|
| 2026.06.18 | ₩6,911 | ₩6,964 | ₩6,629 | ₩6,670 | -3.49% | 55.7만 |
|---|
| 2026.06.17 | ₩7,071 | ₩7,178 | ₩6,723 | ₩6,803 | -3.79% | 36.8만 |
|---|
| 2026.06.16 | ₩7,152 | ₩7,406 | ₩7,058 | ₩7,071 | -1.12% | 17.2만 |
|---|
| 2026.06.15 | ₩7,018 | ₩7,259 | ₩6,991 | ₩7,125 | +1.53% | 19.8만 |
|---|
| 2026.06.12 | ₩7,098 | ₩7,192 | ₩6,911 | ₩7,004 | -1.32% | 15.2만 |
|---|
| 2026.06.11 | ₩6,830 | ₩7,071 | ₩6,683 | ₩7,071 | +3.53% | 29만 |
|---|
| 2026.06.10 | ₩6,710 | ₩6,937 | ₩6,696 | ₩6,803 | +1.40% | 30만 |
|---|
| 2026.06.09 | ₩6,844 | ₩7,112 | ₩6,589 | ₩6,790 | -0.78% | 30.7만 |
|---|
| 2026.06.08 | ₩6,897 | ₩6,964 | ₩6,737 | ₩6,763 | -1.94% | 22.3만 |
|---|
| 2026.06.05 | ₩7,138 | ₩7,259 | ₩6,777 | ₩6,844 | -4.13% | 22.6만 |
|---|
| 2026.06.04 | ₩6,710 | ₩7,513 | ₩6,643 | ₩7,205 | +7.39% | 47.6만 |
|---|
| 2026.06.03 | ₩7,018 | ₩7,031 | ₩6,603 | ₩6,629 | -5.53% | 33.1만 |
|---|
| 2026.06.02 | ₩7,205 | ₩7,312 | ₩6,937 | ₩7,071 | -1.86% | 34.2만 |
|---|
| 2026.06.01 | ₩6,964 | ₩7,393 | ₩6,911 | ₩7,205 | +3.46% | 40.9만 |
|---|
| 2026.05.29 | ₩6,830 | ₩7,205 | ₩6,696 | ₩6,951 | +1.76% | 52.9만 |
|---|
| 2026.05.28 | ₩6,495 | ₩6,870 | ₩6,455 | ₩6,830 | +5.15% | 24.8만 |
|---|
| 2026.05.27 | ₩6,469 | ₩6,737 | ₩6,428 | ₩6,536 | +1.04% | 39.2만 |
|---|
| 2026.05.26 | ₩6,629 | ₩6,777 | ₩6,402 | ₩6,469 | -2.42% | 29.1만 |
|---|
| 2026.05.22 | ₩6,589 | ₩6,857 | ₩6,562 | ₩6,616 | +0.41% | 34.1만 |
|---|
| 2026.05.21 | ₩6,589 | ₩6,710 | ₩6,428 | ₩6,616 | +0.41% | 29.8만 |
|---|
| 2026.05.20 | ₩6,442 | ₩6,750 | ₩6,308 | ₩6,656 | +3.33% | 38.1만 |
|---|
| 2026.05.19 | ₩6,763 | ₩6,937 | ₩6,388 | ₩6,469 | -4.36% | 97.5만 |
|---|
| 2026.05.18 | ₩6,978 | ₩7,178 | ₩6,723 | ₩6,817 | -2.30% | 46.3만 |
|---|
| 2026.05.15 | ₩6,817 | ₩7,152 | ₩6,817 | ₩6,978 | +2.36% | 57.3만 |
|---|
| 2026.05.14 | ₩6,777 | ₩7,219 | ₩6,696 | ₩6,937 | +2.37% | 118만 |
|---|
| 2026.05.13 | ₩7,527 | ₩7,661 | ₩6,120 | ₩6,589 | -12.46% | 222.2만 |
|---|
| 2026.05.12 | ₩8,196 | ₩8,678 | ₩8,170 | ₩8,491 | +3.59% | 65.8만 |
|---|
| 2026.05.11 | ₩8,518 | ₩8,665 | ₩8,223 | ₩8,317 | -2.36% | 29.9만 |
|---|
| 2026.05.08 | ₩8,799 | ₩8,799 | ₩8,437 | ₩8,625 | -1.98% | 23.2만 |
|---|
| 2026.05.07 | ₩8,732 | ₩9,067 | ₩8,719 | ₩8,879 | +1.69% | 24.6만 |
|---|
| 2026.05.06 | ₩8,973 | ₩9,107 | ₩8,531 | ₩8,665 | -3.43% | 30.8만 |
|---|
| 2026.05.05 | ₩9,107 | ₩9,228 | ₩8,652 | ₩8,879 | -2.50% | 51.9만 |
|---|
| 2026.05.04 | ₩8,933 | ₩9,361 | ₩8,772 | ₩9,067 | +1.50% | 32.2만 |
|---|
| 2026.05.01 | ₩8,397 | ₩9,000 | ₩8,384 | ₩8,973 | +6.86% | 47.3만 |
|---|
| 2026.04.30 | ₩8,277 | ₩8,370 | ₩7,969 | ₩8,344 | +0.81% | 33.9만 |
|---|
| 2026.04.29 | ₩8,719 | ₩8,719 | ₩8,129 | ₩8,223 | -5.68% | 39.2만 |
|---|
| 2026.04.28 | ₩8,571 | ₩8,638 | ₩8,344 | ₩8,571 | 0.00% | 32.3만 |
|---|
| 2026.04.27 | ₩8,612 | ₩9,067 | ₩8,545 | ₩8,585 | -0.31% | 41만 |
|---|
| 2026.04.24 | ₩8,571 | ₩8,786 | ₩8,464 | ₩8,612 | +0.47% | 34.4만 |
|---|
| 2026.04.23 | ₩9,107 | ₩9,107 | ₩8,384 | ₩8,585 | -5.74% | 38.4만 |
|---|
| 2026.04.22 | ₩9,375 | ₩9,857 | ₩8,946 | ₩9,107 | -2.86% | 41.9만 |
|---|
| 2026.04.21 | ₩9,723 | ₩11,062 | ₩9,241 | ₩9,295 | -4.41% | 95.1만 |
|---|
| 2026.04.20 | ₩9,375 | ₩9,857 | ₩9,241 | ₩9,643 | +2.86% | 29.8만 |
|---|
| 2026.04.17 | ₩9,027 | ₩9,763 | ₩9,027 | ₩9,603 | +6.38% | 52만 |
|---|
| 2026.04.16 | ₩8,652 | ₩8,960 | ₩8,571 | ₩8,893 | +2.79% | 48.5만 |
|---|
| 2026.04.15 | ₩8,143 | ₩8,612 | ₩8,036 | ₩8,571 | +5.26% | 32.5만 |
|---|
| 2026.04.14 | ₩7,982 | ₩8,303 | ₩7,942 | ₩8,103 | +1.51% | 32.2만 |
|---|
| 2026.04.13 | ₩8,062 | ₩8,103 | ₩7,728 | ₩7,942 | -1.50% | 58.2만 |
|---|
| 2026.04.10 | ₩8,303 | ₩8,719 | ₩7,995 | ₩8,210 | -1.13% | 62.6만 |
|---|
| 2026.04.09 | ₩8,558 | ₩8,678 | ₩8,076 | ₩8,250 | -3.60% | 53.6만 |
|---|
| 2026.04.08 | ₩9,576 | ₩9,670 | ₩8,612 | ₩8,705 | -9.09% | 39.2만 |
|---|
| 2026.04.07 | ₩8,853 | ₩9,080 | ₩8,437 | ₩8,906 | +0.61% | 33.5만 |
|---|
| 2026.04.06 | ₩9,000 | ₩9,321 | ₩8,866 | ₩9,107 | +1.19% | 50.3만 |
|---|
| 2026.04.02 | ₩8,598 | ₩9,107 | ₩8,344 | ₩8,786 | +2.18% | 32.9만 |
|---|
| 2026.04.01 | ₩8,812 | ₩9,147 | ₩8,357 | ₩8,786 | -0.30% | 49.9만 |
|---|
| 2026.03.31 | ₩8,732 | ₩8,812 | ₩8,290 | ₩8,411 | -3.68% | 39만 |
|---|
| 2026.03.30 | ₩8,933 | ₩9,107 | ₩8,451 | ₩8,652 | -3.15% | 38.3만 |
|---|
| 2026.03.27 | ₩9,187 | ₩9,281 | ₩8,772 | ₩8,839 | -3.79% | 42.5만 |
|---|
| 2026.03.26 | ₩9,522 | ₩9,817 | ₩9,241 | ₩9,321 | -2.11% | 59만 |
|---|
| 2026.03.25 | ₩9,308 | ₩10,004 | ₩9,107 | ₩9,616 | +3.31% | 173.1만 |
|---|
| 2026.03.24 | ₩8,531 | ₩9,187 | ₩8,424 | ₩9,080 | +6.44% | 73.3만 |
|---|
| 2026.03.23 | ₩8,290 | ₩8,812 | ₩8,196 | ₩8,612 | +3.88% | 44.3만 |
|---|
| 2026.03.20 | ₩8,237 | ₩8,263 | ₩7,955 | ₩8,022 | -2.60% | 29.6만 |
|---|
| 2026.03.19 | ₩8,451 | ₩8,692 | ₩8,036 | ₩8,237 | -2.54% | 63.2만 |
|---|
| 2026.03.18 | ₩8,732 | ₩8,853 | ₩8,344 | ₩8,451 | -3.22% | 36.4만 |
|---|
| 2026.03.17 | ₩8,786 | ₩9,134 | ₩8,571 | ₩8,866 | +0.91% | 43.8만 |
|---|
| 2026.03.16 | ₩8,678 | ₩8,906 | ₩8,464 | ₩8,745 | +0.77% | 40만 |
|---|
| 2026.03.13 | ₩8,049 | ₩8,585 | ₩7,982 | ₩8,571 | +6.49% | 61.2만 |
|---|
| 2026.03.12 | ₩8,732 | ₩8,759 | ₩7,928 | ₩7,942 | -9.05% | 38.1만 |
|---|
| 2026.03.11 | ₩8,786 | ₩9,187 | ₩8,719 | ₩8,933 | +1.68% | 40.1만 |
|---|
| 2026.03.10 | ₩9,174 | ₩9,442 | ₩8,745 | ₩8,812 | -3.94% | 46.6만 |
|---|
| 2026.03.09 | ₩8,839 | ₩9,281 | ₩8,745 | ₩9,161 | +3.64% | 52.7만 |
|---|
| 2026.03.06 | ₩9,241 | ₩10,031 | ₩7,420 | ₩9,027 | -2.32% | 210.2만 |
|---|
| 2026.03.05 | ₩10,366 | ₩10,687 | ₩9,777 | ₩10,085 | -2.71% | 97.4만 |
|---|
| 2026.03.04 | ₩9,884 | ₩10,661 | ₩9,643 | ₩10,540 | +6.64% | 29.8만 |
|---|
| 2026.03.03 | ₩9,576 | ₩9,937 | ₩9,161 | ₩9,803 | +2.38% | 25.7만 |
|---|
| 2026.03.02 | ₩9,978 | ₩10,125 | ₩9,723 | ₩9,897 | -0.81% | 29.6만 |
|---|
| 2026.02.27 | ₩10,245 | ₩10,286 | ₩9,884 | ₩10,152 | -0.92% | 34.2만 |
|---|
| 2026.02.26 | ₩10,420 | ₩10,795 | ₩10,286 | ₩10,500 | +0.77% | 27.4만 |
|---|
| 2026.02.25 | ₩10,272 | ₩10,915 | ₩10,071 | ₩10,433 | +1.56% | 45.7만 |
|---|
| 2026.02.24 | ₩9,870 | ₩10,286 | ₩9,870 | ₩10,232 | +3.66% | 30.1만 |
|---|
| 2026.02.23 | ₩10,995 | ₩11,103 | ₩9,549 | ₩9,870 | -10.23% | 64.7만 |
|---|
| 2026.02.20 | ₩11,411 | ₩11,839 | ₩10,969 | ₩10,982 | -3.76% | 33.8만 |
|---|
| 2026.02.19 | ₩11,156 | ₩11,585 | ₩10,888 | ₩11,558 | +3.60% | 49.8만 |
|---|
| 2026.02.18 | ₩11,116 | ₩11,344 | ₩10,634 | ₩11,223 | +0.96% | 52.9만 |
|---|
| 2026.02.17 | ₩11,545 | ₩11,839 | ₩10,928 | ₩11,103 | -3.83% | 37.9만 |
|---|
| 2026.02.13 | ₩11,049 | ₩12,134 | ₩10,848 | ₩11,719 | +6.06% | 43.8만 |
|---|
| 2026.02.12 | ₩12,495 | ₩12,629 | ₩10,446 | ₩10,995 | -12.00% | 83.5만 |
|---|
| 2026.02.11 | ₩13,714 | ₩13,861 | ₩12,134 | ₩12,361 | -9.86% | 94.2만 |
|---|
| 2026.02.10 | ₩13,915 | ₩14,183 | ₩13,473 | ₩13,486 | -3.08% | 30.2만 |
|---|
| 2026.02.09 | ₩14,598 | ₩14,598 | ₩13,821 | ₩13,861 | -5.05% | 22.6만 |
|---|
| 2026.02.06 | ₩14,411 | ₩14,665 | ₩13,594 | ₩14,585 | +1.21% | 40.9만 |
|---|
| 2026.02.05 | ₩14,585 | ₩14,745 | ₩13,942 | ₩14,116 | -3.21% | 31.2만 |
|---|
| 2026.02.04 | ₩13,473 | ₩15,951 | ₩13,326 | ₩14,759 | +9.54% | 69.2만 |
|---|
| 2026.02.03 | ₩14,719 | ₩14,946 | ₩13,031 | ₩13,728 | -6.73% | 50.3만 |
|---|
| 2026.02.02 | ₩14,236 | ₩15,053 | ₩13,848 | ₩14,625 | +2.73% | 26.7만 |
|---|
| 2026.01.30 | ₩14,330 | ₩14,826 | ₩13,928 | ₩14,411 | +0.56% | 56.7만 |
|---|
| 2026.01.29 | ₩14,745 | ₩14,812 | ₩13,928 | ₩14,491 | -1.73% | 22만 |
|---|
| 2026.01.28 | ₩15,817 | ₩16,232 | ₩14,625 | ₩14,692 | -7.11% | 32.8만 |
|---|
| 2026.01.27 | ₩15,602 | ₩15,897 | ₩15,187 | ₩15,763 | +1.03% | 32.2만 |
|---|
| 2026.01.26 | ₩15,924 | ₩16,286 | ₩15,536 | ₩15,589 | -2.10% | 15.3만 |
|---|
| 2026.01.23 | ₩15,884 | ₩16,111 | ₩15,335 | ₩15,964 | +0.51% | 27.8만 |
|---|
| 2026.01.22 | ₩15,817 | ₩16,527 | ₩15,669 | ₩16,018 | +1.27% | 32.6만 |
|---|
| 2026.01.21 | ₩15,964 | ₩16,299 | ₩15,321 | ₩15,616 | -2.18% | 23.1만 |
|---|
| 2026.01.20 | ₩15,911 | ₩16,326 | ₩15,683 | ₩15,991 | +0.51% | 20만 |
|---|
| 2026.01.16 | ₩16,875 | ₩16,875 | ₩16,111 | ₩16,272 | -3.57% | 22.6만 |
|---|
| 2026.01.15 | ₩17,196 | ₩17,411 | ₩16,580 | ₩16,875 | -1.87% | 19.3만 |
|---|
| 2026.01.14 | ₩16,821 | ₩17,210 | ₩16,379 | ₩17,210 | +2.31% | 20.1만 |
|---|
| 2026.01.13 | ₩18,924 | ₩18,924 | ₩16,754 | ₩16,915 | -10.62% | 21.9만 |
|---|
| 2026.01.12 | ₩17,571 | ₩18,964 | ₩17,303 | ₩18,830 | +7.16% | 22.7만 |
|---|
| 2026.01.09 | ₩18,134 | ₩18,254 | ₩17,223 | ₩17,625 | -2.81% | 17.2만 |
|---|
| 2026.01.08 | ₩18,455 | ₩18,602 | ₩17,518 | ₩17,893 | -3.05% | 28.3만 |
|---|
| 2026.01.07 | ₩17,906 | ₩18,830 | ₩17,411 | ₩18,549 | +3.59% | 34.3만 |
|---|
| 2026.01.06 | ₩17,544 | ₩17,879 | ₩16,969 | ₩17,839 | +1.68% | 18만 |
|---|
| 2026.01.05 | ₩16,741 | ₩18,308 | ₩16,687 | ₩17,638 | +5.36% | 31.8만 |
|---|
| 2026.01.02 | ₩16,580 | ₩16,902 | ₩15,736 | ₩16,634 | +0.32% | 30.8만 |
|---|
| 2025.12.31 | ₩16,553 | ₩16,661 | ₩16,232 | ₩16,419 | -0.81% | 38.7만 |
|---|
| 2025.12.30 | ₩16,379 | ₩16,848 | ₩16,232 | ₩16,594 | +1.31% | 19.6만 |
|---|
| 2025.12.29 | ₩16,594 | ₩16,768 | ₩16,339 | ₩16,406 | -1.13% | 18.1만 |
|---|
| 2025.12.26 | ₩17,143 | ₩17,236 | ₩16,580 | ₩16,714 | -2.50% | 17.9만 |
|---|
| 2025.12.24 | ₩16,902 | ₩17,263 | ₩16,808 | ₩17,089 | +1.11% | 10.3만 |
|---|
| 2025.12.23 | ₩17,652 | ₩17,652 | ₩16,942 | ₩17,062 | -3.34% | 18.3만 |
|---|
| 2025.12.22 | ₩18,201 | ₩18,335 | ₩17,504 | ₩17,799 | -2.21% | 31.2만 |
|---|
| 2025.12.19 | ₩18,348 | ₩18,455 | ₩17,745 | ₩18,094 | -1.39% | 40.2만 |
|---|
| 2025.12.18 | ₩17,705 | ₩18,294 | ₩17,437 | ₩18,214 | +2.87% | 39.7만 |
|---|
| 2025.12.17 | ₩17,303 | ₩18,361 | ₩17,303 | ₩17,558 | +1.47% | 27.4만 |
|---|
| 2025.12.16 | ₩17,504 | ₩17,960 | ₩16,955 | ₩17,102 | -2.30% | 21.8만 |
|---|
| 2025.12.15 | ₩18,294 | ₩18,576 | ₩17,598 | ₩17,652 | -3.51% | 22.7만 |
|---|
| 2025.12.12 | ₩18,817 | ₩19,085 | ₩17,866 | ₩17,893 | -4.91% | 26.1만 |
|---|
| 2025.12.11 | ₩18,589 | ₩18,870 | ₩17,598 | ₩18,790 | +1.08% | 64.7만 |
|---|
| 2025.12.10 | ₩18,535 | ₩18,951 | ₩18,348 | ₩18,576 | +0.22% | 29.4만 |
|---|
| 2025.12.09 | ₩18,656 | ₩19,098 | ₩18,602 | ₩18,629 | -0.14% | 14.9만 |
|---|
| 2025.12.08 | ₩19,192 | ₩19,620 | ₩18,335 | ₩18,763 | -2.23% | 19.7만 |
|---|
| 2025.12.05 | ₩19,701 | ₩20,022 | ₩19,018 | ₩19,071 | -3.20% | 15.5만 |
|---|
| 2025.12.04 | ₩19,192 | ₩19,754 | ₩18,910 | ₩19,620 | +2.23% | 14.4만 |
|---|
| 2025.12.03 | ₩18,991 | ₩19,205 | ₩18,683 | ₩19,178 | +0.99% | 22만 |
|---|
| 2025.12.02 | ₩19,406 | ₩19,714 | ₩18,763 | ₩18,897 | -2.62% | 17.2만 |
|---|
| 2025.12.01 | ₩20,397 | ₩20,397 | ₩19,125 | ₩19,205 | -5.84% | 32.3만 |
|---|
| 2025.11.28 | ₩20,772 | ₩20,826 | ₩20,290 | ₩20,451 | -1.55% | 8만 |
|---|
| 2025.11.26 | ₩20,625 | ₩20,879 | ₩20,236 | ₩20,598 | -0.13% | 18.9만 |
|---|
| 2025.11.25 | ₩20,397 | ₩20,879 | ₩20,303 | ₩20,611 | +1.05% | 20.7만 |
|---|
| 2025.11.24 | ₩19,540 | ₩20,678 | ₩19,540 | ₩20,477 | +4.80% | 20.5만 |
|---|
| 2025.11.21 | ₩18,187 | ₩20,009 | ₩18,187 | ₩19,540 | +7.44% | 26만 |
|---|
| 2025.11.20 | ₩19,326 | ₩19,915 | ₩18,174 | ₩18,187 | -5.89% | 27.6만 |
|---|
| 2025.11.19 | ₩18,910 | ₩19,419 | ₩18,589 | ₩19,098 | +0.99% | 24.8만 |
|---|
| 2025.11.18 | ₩19,460 | ₩19,741 | ₩18,817 | ₩18,910 | -2.82% | 24만 |
|---|
| 2025.11.17 | ₩19,915 | ₩20,223 | ₩19,500 | ₩19,808 | -0.54% | 28.9만 |
|---|
| 2025.11.14 | ₩20,116 | ₩20,772 | ₩20,049 | ₩20,330 | +1.07% | 19.5만 |
|---|
| 2025.11.13 | ₩21,629 | ₩21,924 | ₩20,692 | ₩20,705 | -4.27% | 31.1만 |
|---|
| 2025.11.12 | ₩21,281 | ₩21,683 | ₩21,000 | ₩21,629 | +1.64% | 25.4만 |
|---|
| 2025.11.11 | ₩22,098 | ₩22,553 | ₩21,094 | ₩21,281 | -3.70% | 33.2만 |
|---|
| 2025.11.10 | ₩21,629 | ₩22,500 | ₩21,160 | ₩22,111 | +2.23% | 48.7만 |
|---|
| 2025.11.07 | ₩24,187 | ₩24,602 | ₩19,835 | ₩20,960 | -13.34% | 101.5만 |
|---|
| 2025.11.06 | ₩25,968 | ₩26,210 | ₩24,576 | ₩25,366 | -2.32% | 42.1만 |
|---|
| 2025.11.05 | ₩24,964 | ₩26,370 | ₩24,616 | ₩25,660 | +2.79% | 42.4만 |
|---|
| 2025.11.04 | ₩25,312 | ₩26,022 | ₩24,428 | ₩25,151 | -0.63% | 39.8만 |
|---|
| 2025.11.03 | ₩27,442 | ₩28,245 | ₩26,009 | ₩26,035 | -5.12% | 29.4만 |
|---|
| 2025.10.31 | ₩26,410 | ₩28,205 | ₩26,116 | ₩27,442 | +3.90% | 25.7만 |
|---|
| 2025.10.30 | ₩27,268 | ₩28,071 | ₩26,183 | ₩26,263 | -3.68% | 14.6만 |
|---|
| 2025.10.29 | ₩28,165 | ₩28,875 | ₩27,107 | ₩27,535 | -2.23% | 27.1만 |
|---|
| 2025.10.28 | ₩28,205 | ₩28,834 | ₩27,134 | ₩28,178 | -0.09% | 24.4만 |
|---|
| 2025.10.27 | ₩29,651 | ₩29,799 | ₩27,910 | ₩27,964 | -5.69% | 35.5만 |
|---|
| 2025.10.24 | ₩26,772 | ₩29,451 | ₩26,531 | ₩29,035 | +8.45% | 42.1만 |
|---|
| 2025.10.23 | ₩25,326 | ₩26,343 | ₩25,326 | ₩26,236 | +3.60% | 16.1만 |
|---|
| 2025.10.22 | ₩26,571 | ₩26,745 | ₩24,683 | ₩25,205 | -5.14% | 20.3만 |
|---|
| 2025.10.21 | ₩27,026 | ₩27,428 | ₩26,303 | ₩26,571 | -1.68% | 19.6만 |
|---|
| 2025.10.20 | ₩26,424 | ₩27,201 | ₩26,250 | ₩27,187 | +2.89% | 13.8만 |
|---|
| 2025.10.17 | ₩26,169 | ₩26,893 | ₩25,593 | ₩26,183 | +0.05% | 16.5만 |
|---|
| 2025.10.16 | ₩27,455 | ₩27,924 | ₩26,330 | ₩26,491 | -3.51% | 27.2만 |
|---|
| 2025.10.15 | ₩26,919 | ₩27,335 | ₩26,303 | ₩27,308 | +1.44% | 22.9만 |
|---|
| 2025.10.14 | ₩24,643 | ₩26,919 | ₩24,335 | ₩26,651 | +8.15% | 34.7만 |
|---|
| 2025.10.13 | ₩24,522 | ₩25,218 | ₩24,241 | ₩25,085 | +2.29% | 22.5만 |
|---|
| 2025.10.10 | ₩25,326 | ₩26,477 | ₩24,160 | ₩24,214 | -4.39% | 32.2만 |
|---|